{"symbol":"HCA","url":"https://intraalpha.com/companies/HCA","capturedAt":"2026-10-22T09:22:49.263Z","state":"ready","quote":{"symbol":"HCA","last_price":459.4,"prev_close":465.75,"regular_close":459.4,"change":-6.35,"change_pct":-1.3634,"regular_change":-6.35,"regular_change_pct":-1.3634,"extended_change":0,"extended_change_pct":0,"bid":442,"ask":475,"bid_size":40,"ask_size":80,"volume":783574,"vwap":461.060946,"open":463.73,"high":468.045,"low":458.38,"close":459.4,"trade_count":32047,"last_trade_at":"2026-10-21T23:00:00.003166262Z","last_quote_at":"2026-10-22T08:55:05.374096464Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:22:46.793240717-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"HCA","fetched_at":"2026-10-22T09:22:47.007903+00:00","name":"HCA Healthcare, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"HCA Healthcare is an American for-profit operator of health care facilities that was founded in 1968. It is based in Nashville, Tennessee, and, as of May 2020, owns and operates 186 hospitals and approximately 2,000 sites of care, including surgery centers, freestanding emergency rooms, urgent care centers and physician clinics in 21 states and the United Kingdom.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":103321887000,"ebitda":15747000000,"pe_ratio":15.61,"peg_ratio":1.34,"book_value":-30.47,"dividend_per_share":3,"dividend_yield":0.0066,"eps":29.83,"revenue_ttm":78012998000,"gross_profit_ttm":33218001000,"profit_margin":0.0877,"operating_margin_ttm":0.152,"return_on_assets_ttm":0.123,"return_on_equity_ttm":1.363,"quarterly_earnings_growth":0.116,"quarterly_revenue_growth":0.087,"analyst_target_price":460.59,"analyst_number":1,"beta":1.11,"fifty_two_week_high":553.56,"fifty_two_week_low":353.34,"fifty_day_ma":428.35,"two_hundred_day_ma":444.84,"shares_outstanding":221840000,"forward_pe":13.85,"price_to_sales":1.292,"price_to_book":291.34,"ev_to_revenue":1.864,"ev_to_ebitda":9.17},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:22:47.007903+00:00"},"optionObservedAt":"2026-10-21T19:55:07.208Z","bars":[{"c":476.33,"h":476.33,"l":476.33,"n":13,"o":476.33,"t":"2026-10-15T11:00:00Z","v":149,"vw":476.33},{"c":476.33,"h":476.33,"l":476.33,"n":1,"o":476.33,"t":"2026-10-15T11:15:00Z","v":45,"vw":476.33},{"c":476.98,"h":476.98,"l":476.98,"n":5,"o":476.98,"t":"2026-10-15T12:55:00Z","v":104,"vw":476.98},{"c":473.88,"h":474.365,"l":473.88,"n":3,"o":474.365,"t":"2026-10-15T13:00:00Z","v":180,"vw":474.257222},{"c":474.365,"h":476.3056,"l":473.88,"n":8,"o":476.3056,"t":"2026-10-15T13:05:00Z","v":201,"vw":475.177225},{"c":478.345,"h":478.86,"l":471.81,"n":670,"o":475,"t":"2026-10-15T13:30:00Z","v":25052,"vw":475.895961},{"c":476.5025,"h":478.495,"l":476.47,"n":475,"o":478.495,"t":"2026-10-15T13:35:00Z","v":11331,"vw":477.413879},{"c":476.855,"h":477.63,"l":474.99,"n":475,"o":476.755,"t":"2026-10-15T13:40:00Z","v":10734,"vw":476.522606},{"c":476.02,"h":478.575,"l":476.02,"n":665,"o":477.03,"t":"2026-10-15T13:45:00Z","v":15222,"vw":477.056242},{"c":475.03,"h":476.54,"l":475.03,"n":592,"o":476.28,"t":"2026-10-15T13:50:00Z","v":12471,"vw":475.92993},{"c":474.85,"h":475.85,"l":474.31,"n":760,"o":475.21,"t":"2026-10-15T13:55:00Z","v":23020,"vw":474.804066},{"c":473.925,"h":475.37,"l":473.925,"n":494,"o":474.28,"t":"2026-10-15T14:00:00Z","v":9968,"vw":474.589162},{"c":475.27,"h":475.27,"l":473.443,"n":517,"o":473.905,"t":"2026-10-15T14:05:00Z","v":10637,"vw":474.37618},{"c":475.87,"h":476.19,"l":474.8,"n":460,"o":475.1,"t":"2026-10-15T14:10:00Z","v":9744,"vw":475.635961},{"c":474.95,"h":476,"l":474.68,"n":579,"o":475.81,"t":"2026-10-15T14:15:00Z","v":20946,"vw":475.265235},{"c":473.3,"h":474.83,"l":473.1,"n":526,"o":474.74,"t":"2026-10-15T14:20:00Z","v":17314,"vw":474.144958},{"c":470.75,"h":473.37,"l":470.17,"n":636,"o":473.37,"t":"2026-10-15T14:25:00Z","v":11255,"vw":471.497809},{"c":470.36,"h":471.89,"l":470.36,"n":592,"o":470.93,"t":"2026-10-15T14:30:00Z","v":12056,"vw":471.260906},{"c":470.24,"h":471.235,"l":469.865,"n":444,"o":470.165,"t":"2026-10-15T14:35:00Z","v":8864,"vw":470.45005},{"c":469,"h":470.75,"l":468.78,"n":549,"o":470.11,"t":"2026-10-15T14:40:00Z","v":11882,"vw":469.411689},{"c":469.57,"h":469.645,"l":468.975,"n":527,"o":468.975,"t":"2026-10-15T14:45:00Z","v":10836,"vw":469.356695},{"c":470.96,"h":471,"l":469.21,"n":671,"o":469.31,"t":"2026-10-15T14:50:00Z","v":18378,"vw":469.849124},{"c":470.87,"h":471.5,"l":470.5,"n":541,"o":470.87,"t":"2026-10-15T14:55:00Z","v":25591,"vw":470.972817},{"c":469.57,"h":471.165,"l":469.37,"n":325,"o":470.93,"t":"2026-10-15T15:00:00Z","v":10038,"vw":470.441042},{"c":469.91,"h":470.02,"l":469,"n":367,"o":469.63,"t":"2026-10-15T15:05:00Z","v":7598,"vw":469.526787},{"c":469.76,"h":470.1,"l":469.65,"n":246,"o":469.915,"t":"2026-10-15T15:10:00Z","v":5133,"vw":469.884835},{"c":469.47,"h":469.97,"l":468.97,"n":280,"o":469.83,"t":"2026-10-15T15:15:00Z","v":5713,"vw":469.53964},{"c":469.56,"h":469.92,"l":469.21,"n":311,"o":469.33,"t":"2026-10-15T15:20:00Z","v":7191,"vw":469.538687},{"c":470.495,"h":470.51,"l":469.35,"n":518,"o":469.56,"t":"2026-10-15T15:25:00Z","v":14866,"vw":470.063046},{"c":470.2,"h":470.575,"l":470.11,"n":296,"o":470.565,"t":"2026-10-15T15:30:00Z","v":5037,"vw":470.312644},{"c":470.72,"h":471.125,"l":470.05,"n":305,"o":470.2,"t":"2026-10-15T15:35:00Z","v":5728,"vw":470.522204},{"c":471,"h":471.36,"l":470.72,"n":441,"o":470.89,"t":"2026-10-15T15:40:00Z","v":17582,"vw":470.990234},{"c":470.43,"h":471.17,"l":470.36,"n":264,"o":471,"t":"2026-10-15T15:45:00Z","v":4866,"vw":470.897016},{"c":470.15,"h":470.52,"l":470.08,"n":260,"o":470.415,"t":"2026-10-15T15:50:00Z","v":3559,"vw":470.311099},{"c":469.065,"h":470.145,"l":468.29,"n":626,"o":470.145,"t":"2026-10-15T15:55:00Z","v":19615,"vw":468.997218},{"c":468.5,"h":469.07,"l":467.88,"n":504,"o":468.85,"t":"2026-10-15T16:00:00Z","v":9991,"vw":468.462162},{"c":468.42,"h":468.63,"l":467.74,"n":540,"o":468.44,"t":"2026-10-15T16:05:00Z","v":19423,"vw":468.236002},{"c":469.38,"h":470.16,"l":468.44,"n":478,"o":468.44,"t":"2026-10-15T16:10:00Z","v":14632,"vw":469.014175},{"c":469.17,"h":469.615,"l":468.42,"n":383,"o":469.19,"t":"2026-10-15T16:15:00Z","v":8081,"vw":469.095554},{"c":468.65,"h":469.55,"l":468.58,"n":300,"o":469.225,"t":"2026-10-15T16:20:00Z","v":7022,"vw":469.217766},{"c":469.06,"h":469.09,"l":467.28,"n":518,"o":468.785,"t":"2026-10-15T16:25:00Z","v":14583,"vw":468.142817},{"c":469.54,"h":469.74,"l":468.845,"n":327,"o":468.985,"t":"2026-10-15T16:30:00Z","v":5871,"vw":469.121001},{"c":469.21,"h":469.66,"l":469.16,"n":354,"o":469.49,"t":"2026-10-15T16:35:00Z","v":8567,"vw":469.356667},{"c":469.41,"h":469.69,"l":469.4,"n":320,"o":469.465,"t":"2026-10-15T16:40:00Z","v":5180,"vw":469.572454},{"c":468.87,"h":469.34,"l":468.32,"n":416,"o":469.29,"t":"2026-10-15T16:45:00Z","v":11193,"vw":468.717555},{"c":467.85,"h":468.87,"l":467.715,"n":345,"o":468.87,"t":"2026-10-15T16:50:00Z","v":7256,"vw":468.2158},{"c":468.69,"h":468.86,"l":467.985,"n":572,"o":467.985,"t":"2026-10-15T16:55:00Z","v":10502,"vw":468.386455},{"c":468.6,"h":469.06,"l":468.48,"n":365,"o":468.59,"t":"2026-10-15T17:00:00Z","v":6559,"vw":468.733099},{"c":468.23,"h":468.635,"l":468.0101,"n":340,"o":468.55,"t":"2026-10-15T17:05:00Z","v":6537,"vw":468.295097},{"c":468.68,"h":468.855,"l":467.79,"n":358,"o":468.25,"t":"2026-10-15T17:10:00Z","v":7983,"vw":468.364346},{"c":468.46,"h":468.65,"l":467.9075,"n":345,"o":468.59,"t":"2026-10-15T17:15:00Z","v":6764,"vw":468.218808},{"c":468.18,"h":468.585,"l":467.77,"n":429,"o":468.355,"t":"2026-10-15T17:20:00Z","v":8506,"vw":468.167515},{"c":468.365,"h":468.46,"l":468.01,"n":333,"o":468.2,"t":"2026-10-15T17:25:00Z","v":5878,"vw":468.223153},{"c":468.325,"h":468.88,"l":468.27,"n":347,"o":468.41,"t":"2026-10-15T17:30:00Z","v":6940,"vw":468.492783},{"c":468.415,"h":468.62,"l":467.84,"n":320,"o":468.31,"t":"2026-10-15T17:35:00Z","v":6288,"vw":468.176171},{"c":468.74,"h":468.75,"l":468.33,"n":345,"o":468.43,"t":"2026-10-15T17:40:00Z","v":5444,"vw":468.569626},{"c":469.56,"h":469.56,"l":468.6,"n":454,"o":468.74,"t":"2026-10-15T17:45:00Z","v":9470,"vw":469.030829},{"c":469.32,"h":469.72,"l":467.99,"n":521,"o":469.65,"t":"2026-10-15T17:50:00Z","v":9473,"vw":469.094503},{"c":469.37,"h":469.535,"l":469.16,"n":282,"o":469.33,"t":"2026-10-15T17:55:00Z","v":4663,"vw":469.358701},{"c":470.56,"h":470.805,"l":469.28,"n":435,"o":469.37,"t":"2026-10-15T18:00:00Z","v":11223,"vw":470.004031},{"c":470.64,"h":470.68,"l":470.23,"n":288,"o":470.56,"t":"2026-10-15T18:05:00Z","v":5514,"vw":470.515053},{"c":470.8,"h":470.95,"l":470.435,"n":463,"o":470.66,"t":"2026-10-15T18:10:00Z","v":9995,"vw":470.698594},{"c":470.725,"h":470.9,"l":470.32,"n":248,"o":470.84,"t":"2026-10-15T18:15:00Z","v":4712,"vw":470.652217},{"c":470.72,"h":470.75,"l":470.19,"n":350,"o":470.67,"t":"2026-10-15T18:20:00Z","v":7958,"vw":470.455591},{"c":470.26,"h":470.76,"l":470.095,"n":297,"o":470.69,"t":"2026-10-15T18:25:00Z","v":5977,"vw":470.509753},{"c":470.5,"h":470.54,"l":470.165,"n":311,"o":470.315,"t":"2026-10-15T18:30:00Z","v":4874,"vw":470.398871},{"c":470.74,"h":471.2499,"l":470.38,"n":375,"o":470.55,"t":"2026-10-15T18:35:00Z","v":8393,"vw":470.759036},{"c":470.38,"h":470.83,"l":470.38,"n":281,"o":470.66,"t":"2026-10-15T18:40:00Z","v":5505,"vw":470.66321},{"c":470.02,"h":470.38,"l":469.72,"n":503,"o":470.38,"t":"2026-10-15T18:45:00Z","v":16756,"vw":470.031187},{"c":470.075,"h":470.26,"l":469.8,"n":306,"o":469.88,"t":"2026-10-15T18:50:00Z","v":5351,"vw":469.996845},{"c":469.91,"h":470.07,"l":469.05,"n":578,"o":470.06,"t":"2026-10-15T18:55:00Z","v":9400,"vw":469.615888},{"c":469.72,"h":469.92,"l":469.32,"n":330,"o":469.9,"t":"2026-10-15T19:00:00Z","v":6341,"vw":469.625637},{"c":470.035,"h":470.22,"l":469.57,"n":322,"o":469.62,"t":"2026-10-15T19:05:00Z","v":6273,"vw":469.915942},{"c":470.23,"h":470.31,"l":469.58,"n":440,"o":470.035,"t":"2026-10-15T19:10:00Z","v":9173,"vw":470.017261},{"c":469.76,"h":470.27,"l":469.58,"n":365,"o":470.255,"t":"2026-10-15T19:15:00Z","v":7446,"vw":469.845121},{"c":470.04,"h":470.24,"l":469.35,"n":516,"o":469.65,"t":"2026-10-15T19:20:00Z","v":10614,"vw":469.898098},{"c":469.92,"h":470.2,"l":469.58,"n":558,"o":470.04,"t":"2026-10-15T19:25:00Z","v":13575,"vw":469.924189},{"c":469.65,"h":469.84,"l":469.21,"n":729,"o":469.83,"t":"2026-10-15T19:30:00Z","v":14737,"vw":469.54731},{"c":469.47,"h":469.75,"l":469.32,"n":610,"o":469.57,"t":"2026-10-15T19:35:00Z","v":13349,"vw":469.545498},{"c":470,"h":470.0025,"l":468.83,"n":776,"o":469.3775,"t":"2026-10-15T19:40:00Z","v":16618,"vw":469.310655},{"c":468.875,"h":469.92,"l":468.69,"n":860,"o":469.89,"t":"2026-10-15T19:45:00Z","v":25249,"vw":469.306759},{"c":468.59,"h":469.13,"l":468.31,"n":1336,"o":468.855,"t":"2026-10-15T19:50:00Z","v":45908,"vw":468.670305},{"c":468.53,"h":469.25,"l":468,"n":3791,"o":468.73,"t":"2026-10-15T19:55:00Z","v":110327,"vw":468.653771},{"c":468.5,"h":468.63,"l":468.5,"n":100,"o":468.63,"t":"2026-10-15T20:00:00Z","v":168208,"vw":468.500083},{"c":468,"h":468,"l":468,"n":1,"o":468,"t":"2026-10-15T20:30:00Z","v":400,"vw":468},{"c":470.5,"h":470.5,"l":470.5,"n":2,"o":470.5,"t":"2026-10-16T13:20:00Z","v":218,"vw":470.5},{"c":472.9,"h":472.9,"l":472.9,"n":2,"o":472.9,"t":"2026-10-16T13:25:00Z","v":101,"vw":472.9},{"c":469.125,"h":472.49,"l":468.375,"n":635,"o":472.15,"t":"2026-10-16T13:30:00Z","v":56829,"vw":471.663019},{"c":467.69,"h":469.23,"l":466.825,"n":818,"o":468.75,"t":"2026-10-16T13:35:00Z","v":35697,"vw":468.111289},{"c":466.63,"h":467.8,"l":465.58,"n":772,"o":467.69,"t":"2026-10-16T13:40:00Z","v":20830,"vw":466.676881},{"c":467.04,"h":467.16,"l":465.7,"n":927,"o":466.635,"t":"2026-10-16T13:45:00Z","v":20937,"vw":466.43987},{"c":468.83,"h":468.9,"l":467.005,"n":790,"o":467.2097,"t":"2026-10-16T13:50:00Z","v":18637,"vw":468.070564},{"c":468.765,"h":469.05,"l":468.23,"n":767,"o":468.85,"t":"2026-10-16T13:55:00Z","v":19789,"vw":468.597021},{"c":468.03,"h":468.78,"l":467.49,"n":779,"o":468.745,"t":"2026-10-16T14:00:00Z","v":27576,"vw":468.156757},{"c":467.415,"h":468.375,"l":467.415,"n":598,"o":468.02,"t":"2026-10-16T14:05:00Z","v":14634,"vw":467.993103},{"c":466.25,"h":468.06,"l":466.08,"n":643,"o":467.491,"t":"2026-10-16T14:10:00Z","v":21383,"vw":467.439566},{"c":466.51,"h":466.855,"l":465.79,"n":513,"o":466.185,"t":"2026-10-16T14:15:00Z","v":12586,"vw":466.295736},{"c":468.23,"h":468.23,"l":466.47,"n":379,"o":466.54,"t":"2026-10-16T14:20:00Z","v":7273,"vw":467.440439},{"c":466.99,"h":469.03,"l":466.99,"n":470,"o":468.2,"t":"2026-10-16T14:25:00Z","v":10215,"vw":467.750118},{"c":466.8,"h":467.29,"l":466.33,"n":340,"o":467.03,"t":"2026-10-16T14:30:00Z","v":6495,"vw":466.822639},{"c":466.79,"h":466.91,"l":466.11,"n":665,"o":466.47,"t":"2026-10-16T14:35:00Z","v":21154,"vw":466.406397},{"c":466.18,"h":466.97,"l":465.9682,"n":429,"o":466.8,"t":"2026-10-16T14:40:00Z","v":9834,"vw":466.545967},{"c":464.13,"h":466.14,"l":464.13,"n":497,"o":466.12,"t":"2026-10-16T14:45:00Z","v":14443,"vw":465.129741},{"c":465.35,"h":465.35,"l":464.09,"n":455,"o":464.195,"t":"2026-10-16T14:50:00Z","v":16186,"vw":464.490182},{"c":464.69,"h":465.45,"l":464.07,"n":494,"o":465.38,"t":"2026-10-16T14:55:00Z","v":8271,"vw":464.616407},{"c":465.34,"h":465.34,"l":464.52,"n":401,"o":464.73,"t":"2026-10-16T15:00:00Z","v":8233,"vw":464.967246},{"c":465.52,"h":465.52,"l":464.98,"n":570,"o":465.2,"t":"2026-10-16T15:05:00Z","v":9671,"vw":465.236447},{"c":465.58,"h":465.97,"l":465.35,"n":400,"o":465.58,"t":"2026-10-16T15:10:00Z","v":6962,"vw":465.66788},{"c":466.25,"h":466.26,"l":465.14,"n":366,"o":465.67,"t":"2026-10-16T15:15:00Z","v":6811,"vw":465.443789},{"c":466,"h":466.325,"l":465.685,"n":409,"o":466.2,"t":"2026-10-16T15:20:00Z","v":8249,"vw":466.076337},{"c":465.48,"h":466,"l":465.24,"n":400,"o":466,"t":"2026-10-16T15:25:00Z","v":6145,"vw":465.584004},{"c":463.875,"h":465.87,"l":463.53,"n":492,"o":465.485,"t":"2026-10-16T15:30:00Z","v":12161,"vw":464.939722},{"c":464.31,"h":464.72,"l":463.21,"n":563,"o":463.73,"t":"2026-10-16T15:35:00Z","v":12950,"vw":464.190608},{"c":464.34,"h":464.73,"l":464.05,"n":389,"o":464.3,"t":"2026-10-16T15:40:00Z","v":7731,"vw":464.328996},{"c":464.57,"h":464.84,"l":464.33,"n":330,"o":464.36,"t":"2026-10-16T15:45:00Z","v":7261,"vw":464.606328},{"c":464.08,"h":464.72,"l":463.86,"n":454,"o":464.4,"t":"2026-10-16T15:50:00Z","v":7429,"vw":464.429525},{"c":462.82,"h":463.965,"l":462.73,"n":368,"o":463.87,"t":"2026-10-16T15:55:00Z","v":7289,"vw":463.224055},{"c":462.35,"h":463.13,"l":461.985,"n":512,"o":462.81,"t":"2026-10-16T16:00:00Z","v":10054,"vw":462.461375},{"c":461.92,"h":462.62,"l":461.45,"n":440,"o":462.35,"t":"2026-10-16T16:05:00Z","v":8235,"vw":462.127284},{"c":461.74,"h":462.45,"l":461.49,"n":415,"o":462,"t":"2026-10-16T16:10:00Z","v":8327,"vw":461.983775},{"c":462.1,"h":462.21,"l":461.82,"n":417,"o":461.925,"t":"2026-10-16T16:15:00Z","v":6593,"vw":462.000108},{"c":462.49,"h":462.74,"l":461.81,"n":430,"o":462.135,"t":"2026-10-16T16:20:00Z","v":6841,"vw":462.363068},{"c":462.14,"h":462.56,"l":461.98,"n":401,"o":462.4,"t":"2026-10-16T16:25:00Z","v":6436,"vw":462.243141},{"c":462.43,"h":462.56,"l":461.88,"n":407,"o":462.03,"t":"2026-10-16T16:30:00Z","v":7430,"vw":462.203926},{"c":461.93,"h":462.6,"l":461.81,"n":392,"o":462.525,"t":"2026-10-16T16:35:00Z","v":6669,"vw":462.153109},{"c":462.535,"h":462.56,"l":461.9,"n":418,"o":461.9,"t":"2026-10-16T16:40:00Z","v":7498,"vw":462.22856},{"c":461.93,"h":462.61,"l":461.815,"n":313,"o":462.58,"t":"2026-10-16T16:45:00Z","v":6416,"vw":462.116883},{"c":462.3,"h":462.3,"l":461.57,"n":444,"o":461.8325,"t":"2026-10-16T16:50:00Z","v":8646,"vw":461.851824},{"c":462.365,"h":462.4591,"l":461.81,"n":377,"o":462.37,"t":"2026-10-16T16:55:00Z","v":5069,"vw":462.167538},{"c":461.51,"h":462.545,"l":461.51,"n":361,"o":462.365,"t":"2026-10-16T17:00:00Z","v":5503,"vw":462.13349},{"c":461.19,"h":461.66,"l":460.88,"n":537,"o":461.66,"t":"2026-10-16T17:05:00Z","v":15608,"vw":461.36165},{"c":460.12,"h":461.31,"l":459.82,"n":490,"o":461.19,"t":"2026-10-16T17:10:00Z","v":9553,"vw":460.561392},{"c":459.615,"h":460.235,"l":459.4,"n":496,"o":460.15,"t":"2026-10-16T17:15:00Z","v":9345,"vw":459.797562},{"c":460.045,"h":460.045,"l":459.28,"n":433,"o":459.89,"t":"2026-10-16T17:20:00Z","v":8044,"vw":459.700635},{"c":459.77,"h":460.15,"l":459.41,"n":387,"o":459.96,"t":"2026-10-16T17:25:00Z","v":7510,"vw":459.807295},{"c":459.52,"h":460.33,"l":459.01,"n":341,"o":459.78,"t":"2026-10-16T17:30:00Z","v":6519,"vw":459.706657},{"c":459.31,"h":459.545,"l":459,"n":321,"o":459.4,"t":"2026-10-16T17:35:00Z","v":5496,"vw":459.318358},{"c":460.07,"h":460.3,"l":459.455,"n":381,"o":459.455,"t":"2026-10-16T17:40:00Z","v":7749,"vw":459.925961},{"c":460.1,"h":460.3,"l":459.91,"n":345,"o":460.1,"t":"2026-10-16T17:45:00Z","v":6715,"vw":460.095579},{"c":460.19,"h":460.49,"l":459.73,"n":425,"o":460.065,"t":"2026-10-16T17:50:00Z","v":63301,"vw":460.158199},{"c":459.32,"h":460.095,"l":459.04,"n":404,"o":459.98,"t":"2026-10-16T17:55:00Z","v":6187,"vw":459.566657},{"c":459.83,"h":459.99,"l":458.99,"n":461,"o":459.05,"t":"2026-10-16T18:00:00Z","v":9325,"vw":459.518085},{"c":459.65,"h":460.1,"l":459.54,"n":360,"o":459.765,"t":"2026-10-16T18:05:00Z","v":7411,"vw":459.80936},{"c":459.79,"h":460.08,"l":459.55,"n":364,"o":459.64,"t":"2026-10-16T18:10:00Z","v":8247,"vw":459.772717},{"c":459.42,"h":460.23,"l":459.41,"n":357,"o":459.88,"t":"2026-10-16T18:15:00Z","v":7171,"vw":459.823315},{"c":459.67,"h":459.885,"l":459.2399,"n":441,"o":459.54,"t":"2026-10-16T18:20:00Z","v":12338,"vw":459.701803},{"c":459.57,"h":459.79,"l":459.42,"n":488,"o":459.72,"t":"2026-10-16T18:25:00Z","v":9348,"vw":459.605332},{"c":459.2775,"h":459.88,"l":459.07,"n":477,"o":459.54,"t":"2026-10-16T18:30:00Z","v":10195,"vw":459.539348},{"c":459.66,"h":459.76,"l":459.255,"n":448,"o":459.45,"t":"2026-10-16T18:35:00Z","v":10169,"vw":459.520883},{"c":459.405,"h":459.95,"l":459.16,"n":435,"o":459.77,"t":"2026-10-16T18:40:00Z","v":9800,"vw":459.610422},{"c":459.09,"h":459.775,"l":458.98,"n":483,"o":459.49,"t":"2026-10-16T18:45:00Z","v":9152,"vw":459.499096},{"c":459.51,"h":459.66,"l":458.595,"n":547,"o":458.9,"t":"2026-10-16T18:50:00Z","v":13743,"vw":459.153961},{"c":458.355,"h":459.535,"l":458.225,"n":586,"o":459.475,"t":"2026-10-16T18:55:00Z","v":11365,"vw":459.112608},{"c":458.03,"h":458.66,"l":457.551,"n":658,"o":458.33,"t":"2026-10-16T19:00:00Z","v":13067,"vw":458.173976},{"c":457.915,"h":458.21,"l":457.675,"n":515,"o":458.13,"t":"2026-10-16T19:05:00Z","v":11853,"vw":457.949456},{"c":457.49,"h":458.03,"l":457.2,"n":835,"o":457.89,"t":"2026-10-16T19:10:00Z","v":18698,"vw":457.647465},{"c":456.59,"h":457.81,"l":456.5,"n":744,"o":457.34,"t":"2026-10-16T19:15:00Z","v":13154,"vw":457.23817},{"c":456.84,"h":456.97,"l":456.42,"n":833,"o":456.59,"t":"2026-10-16T19:20:00Z","v":17078,"vw":456.751867},{"c":455.385,"h":456.79,"l":455.365,"n":958,"o":456.77,"t":"2026-10-16T19:25:00Z","v":19511,"vw":456.125025},{"c":456.335,"h":456.335,"l":453.94,"n":1691,"o":455.25,"t":"2026-10-16T19:30:00Z","v":44977,"vw":454.896282},{"c":455.475,"h":456.445,"l":455.25,"n":871,"o":456.335,"t":"2026-10-16T19:35:00Z","v":22657,"vw":455.695357},{"c":455.715,"h":455.715,"l":454.96,"n":1123,"o":455.49,"t":"2026-10-16T19:40:00Z","v":31499,"vw":455.37423},{"c":456.565,"h":456.7945,"l":455.4,"n":1146,"o":455.7,"t":"2026-10-16T19:45:00Z","v":33584,"vw":455.885158},{"c":457.38,"h":457.43,"l":455.8359,"n":2300,"o":456.43,"t":"2026-10-16T19:50:00Z","v":53525,"vw":456.672858},{"c":458.55,"h":458.75,"l":456.795,"n":6062,"o":457.575,"t":"2026-10-16T19:55:00Z","v":207912,"vw":458.027908},{"c":458.84,"h":458.84,"l":458.84,"n":81,"o":458.84,"t":"2026-10-16T20:00:00Z","v":426073,"vw":458.84},{"c":456.52,"h":456.52,"l":456.52,"n":1,"o":456.52,"t":"2026-10-19T11:50:00Z","v":41,"vw":456.52},{"c":456.03,"h":456.03,"l":456.03,"n":1,"o":456.03,"t":"2026-10-19T13:25:00Z","v":40,"vw":456.03},{"c":458.29,"h":460,"l":453.75,"n":670,"o":453.75,"t":"2026-10-19T13:30:00Z","v":42763,"vw":456.988867},{"c":460.58,"h":460.77,"l":457.14,"n":285,"o":457.14,"t":"2026-10-19T13:35:00Z","v":4731,"vw":459.946037},{"c":460.025,"h":460.32,"l":459.02,"n":282,"o":460.074,"t":"2026-10-19T13:40:00Z","v":4488,"vw":459.743361},{"c":457.93,"h":460.3,"l":457.27,"n":414,"o":460.02,"t":"2026-10-19T13:45:00Z","v":7259,"vw":458.504163},{"c":456.59,"h":457.67,"l":456.45,"n":297,"o":457.58,"t":"2026-10-19T13:50:00Z","v":5803,"vw":457.02272},{"c":455.605,"h":457.3555,"l":455.44,"n":403,"o":456.6,"t":"2026-10-19T13:55:00Z","v":8259,"vw":456.210636},{"c":454.01,"h":456.2,"l":453.77,"n":714,"o":455.905,"t":"2026-10-19T14:00:00Z","v":18381,"vw":455.226184},{"c":455.65,"h":455.93,"l":453.4,"n":540,"o":453.78,"t":"2026-10-19T14:05:00Z","v":14049,"vw":454.408376},{"c":455.86,"h":456.81,"l":455.39,"n":285,"o":455.86,"t":"2026-10-19T14:10:00Z","v":4873,"vw":456.233312},{"c":457.55,"h":457.65,"l":455.89,"n":401,"o":456.13,"t":"2026-10-19T14:15:00Z","v":13522,"vw":456.480876},{"c":456.97,"h":457.64,"l":456.5775,"n":356,"o":457.55,"t":"2026-10-19T14:20:00Z","v":6303,"vw":457.126996},{"c":456.29,"h":456.89,"l":455.46,"n":541,"o":456.85,"t":"2026-10-19T14:25:00Z","v":12735,"vw":455.886237},{"c":456.4,"h":457.04,"l":456.32,"n":399,"o":456.32,"t":"2026-10-19T14:30:00Z","v":6850,"vw":456.720653},{"c":457.33,"h":457.555,"l":456.37,"n":374,"o":456.37,"t":"2026-10-19T14:35:00Z","v":7160,"vw":456.91177},{"c":456.58,"h":457.27,"l":456.405,"n":359,"o":457.25,"t":"2026-10-19T14:40:00Z","v":5299,"vw":456.792379},{"c":455.92,"h":456.53,"l":455.66,"n":405,"o":456.4,"t":"2026-10-19T14:45:00Z","v":7096,"vw":456.020278},{"c":456.39,"h":456.4,"l":455.835,"n":297,"o":455.92,"t":"2026-10-19T14:50:00Z","v":5235,"vw":456.129449},{"c":455.54,"h":456.18,"l":455.29,"n":420,"o":456.18,"t":"2026-10-19T14:55:00Z","v":6273,"vw":455.647338},{"c":455.85,"h":455.85,"l":455.26,"n":355,"o":455.32,"t":"2026-10-19T15:00:00Z","v":6338,"vw":455.468152},{"c":455.16,"h":455.71,"l":454.97,"n":369,"o":455.69,"t":"2026-10-19T15:05:00Z","v":6186,"vw":455.348241},{"c":455.8575,"h":456.08,"l":454.67,"n":438,"o":455.15,"t":"2026-10-19T15:10:00Z","v":8465,"vw":455.301905},{"c":456.19,"h":456.27,"l":455.7,"n":279,"o":455.9,"t":"2026-10-19T15:15:00Z","v":5123,"vw":455.995602},{"c":455.13,"h":456.23,"l":455,"n":363,"o":456.09,"t":"2026-10-19T15:20:00Z","v":6002,"vw":455.504946},{"c":455.08,"h":455.63,"l":454.92,"n":426,"o":455.28,"t":"2026-10-19T15:25:00Z","v":8047,"vw":455.262488},{"c":454.89,"h":455.18,"l":454.76,"n":276,"o":454.87,"t":"2026-10-19T15:30:00Z","v":4739,"vw":454.995335},{"c":455.34,"h":455.61,"l":454.62,"n":364,"o":454.89,"t":"2026-10-19T15:35:00Z","v":11249,"vw":455.139663},{"c":455.57,"h":456.02,"l":455.14,"n":394,"o":455.31,"t":"2026-10-19T15:40:00Z","v":7212,"vw":455.458639},{"c":455.35,"h":455.57,"l":455.05,"n":306,"o":455.5025,"t":"2026-10-19T15:45:00Z","v":4382,"vw":455.355319},{"c":455.16,"h":455.355,"l":454.755,"n":313,"o":455.35,"t":"2026-10-19T15:50:00Z","v":5242,"vw":455.130714},{"c":455.36,"h":455.48,"l":454.52,"n":383,"o":454.94,"t":"2026-10-19T15:55:00Z","v":7857,"vw":454.999824},{"c":455.15,"h":455.66,"l":454.96,"n":441,"o":455.38,"t":"2026-10-19T16:00:00Z","v":8036,"vw":455.193743},{"c":455.03,"h":455.06,"l":454.645,"n":253,"o":455,"t":"2026-10-19T16:05:00Z","v":4321,"vw":454.90574},{"c":455.04,"h":455.65,"l":454.89,"n":270,"o":454.99,"t":"2026-10-19T16:10:00Z","v":4801,"vw":455.260247},{"c":454.9,"h":455.04,"l":454.47,"n":274,"o":455.04,"t":"2026-10-19T16:15:00Z","v":5548,"vw":454.778246},{"c":455.1,"h":455.1,"l":454.67,"n":288,"o":454.77,"t":"2026-10-19T16:20:00Z","v":4552,"vw":454.844705},{"c":455.66,"h":456.14,"l":454.96,"n":281,"o":455.11,"t":"2026-10-19T16:25:00Z","v":6203,"vw":455.493503},{"c":455.58,"h":455.64,"l":455.24,"n":405,"o":455.55,"t":"2026-10-19T16:30:00Z","v":11836,"vw":455.392986},{"c":455.39,"h":455.59,"l":455.3,"n":197,"o":455.51,"t":"2026-10-19T16:35:00Z","v":3752,"vw":455.425208},{"c":454.735,"h":455.42,"l":454.735,"n":311,"o":455.36,"t":"2026-10-19T16:40:00Z","v":5473,"vw":455.124773},{"c":454.67,"h":454.92,"l":454.52,"n":220,"o":454.78,"t":"2026-10-19T16:45:00Z","v":3830,"vw":454.733988},{"c":454.93,"h":455.11,"l":454.63,"n":250,"o":454.67,"t":"2026-10-19T16:50:00Z","v":4240,"vw":454.866976},{"c":455.03,"h":455.06,"l":454.59,"n":319,"o":454.71,"t":"2026-10-19T16:55:00Z","v":4740,"vw":454.872501},{"c":454.31,"h":455.06,"l":453.46,"n":399,"o":455.01,"t":"2026-10-19T17:00:00Z","v":11188,"vw":454.203016},{"c":454.58,"h":454.59,"l":454.18,"n":234,"o":454.27,"t":"2026-10-19T17:05:00Z","v":4122,"vw":454.413354},{"c":453.66,"h":454.62,"l":453.38,"n":424,"o":454.49,"t":"2026-10-19T17:10:00Z","v":9514,"vw":454.20607},{"c":453.745,"h":454.005,"l":453.45,"n":264,"o":453.81,"t":"2026-10-19T17:15:00Z","v":5682,"vw":453.770324},{"c":454.28,"h":454.35,"l":453.495,"n":293,"o":453.84,"t":"2026-10-19T17:20:00Z","v":6889,"vw":453.75957},{"c":454.53,"h":454.61,"l":454.225,"n":252,"o":454.28,"t":"2026-10-19T17:25:00Z","v":4213,"vw":454.46198},{"c":454.66,"h":454.68,"l":454.16,"n":311,"o":454.56,"t":"2026-10-19T17:30:00Z","v":6522,"vw":454.469242},{"c":454.595,"h":454.89,"l":454.43,"n":285,"o":454.65,"t":"2026-10-19T17:35:00Z","v":5061,"vw":454.59844},{"c":455.08,"h":455.15,"l":454.57,"n":292,"o":454.59,"t":"2026-10-19T17:40:00Z","v":4832,"vw":454.82441},{"c":455.465,"h":455.66,"l":454.83,"n":362,"o":455.08,"t":"2026-10-19T17:45:00Z","v":8298,"vw":455.276572},{"c":455.74,"h":455.74,"l":455.2201,"n":324,"o":455.465,"t":"2026-10-19T17:50:00Z","v":5065,"vw":455.617228},{"c":456.07,"h":456.15,"l":455.715,"n":336,"o":455.74,"t":"2026-10-19T17:55:00Z","v":6189,"vw":455.952351},{"c":456.11,"h":456.23,"l":455.8,"n":313,"o":456.11,"t":"2026-10-19T18:00:00Z","v":4719,"vw":456.042006},{"c":455.9,"h":456.14,"l":455.19,"n":386,"o":456.14,"t":"2026-10-19T18:05:00Z","v":25644,"vw":455.923667},{"c":456.31,"h":456.31,"l":455.85,"n":356,"o":455.87,"t":"2026-10-19T18:10:00Z","v":6491,"vw":456.06219},{"c":455.73,"h":456.3099,"l":455.56,"n":345,"o":456.18,"t":"2026-10-19T18:15:00Z","v":7882,"vw":455.896892},{"c":455.76,"h":456.165,"l":455.61,"n":356,"o":455.79,"t":"2026-10-19T18:20:00Z","v":6871,"vw":455.816807},{"c":456.19,"h":456.29,"l":455.77,"n":365,"o":455.84,"t":"2026-10-19T18:25:00Z","v":8549,"vw":455.955053},{"c":456.03,"h":456.63,"l":455.905,"n":447,"o":456.09,"t":"2026-10-19T18:30:00Z","v":8458,"vw":456.277871},{"c":455.53,"h":456,"l":455.48,"n":311,"o":456,"t":"2026-10-19T18:35:00Z","v":5698,"vw":455.746524},{"c":455.56,"h":455.7199,"l":455.14,"n":401,"o":455.53,"t":"2026-10-19T18:40:00Z","v":9539,"vw":455.350416},{"c":456.61,"h":456.71,"l":455.48,"n":409,"o":455.495,"t":"2026-10-19T18:45:00Z","v":8729,"vw":456.115803},{"c":456.715,"h":456.808,"l":456.345,"n":423,"o":456.58,"t":"2026-10-19T18:50:00Z","v":8835,"vw":456.534258},{"c":456.98,"h":457.09,"l":456.525,"n":438,"o":456.64,"t":"2026-10-19T18:55:00Z","v":10995,"vw":456.906388},{"c":456.71,"h":456.98,"l":456.3,"n":323,"o":456.98,"t":"2026-10-19T19:00:00Z","v":5946,"vw":456.619447},{"c":456.5,"h":456.83,"l":456.33,"n":382,"o":456.68,"t":"2026-10-19T19:05:00Z","v":6253,"vw":456.588507},{"c":456.09,"h":456.53,"l":455.79,"n":537,"o":456.35,"t":"2026-10-19T19:10:00Z","v":9258,"vw":456.073423},{"c":456.32,"h":456.38,"l":456.04,"n":427,"o":456.07,"t":"2026-10-19T19:15:00Z","v":8775,"vw":456.210156},{"c":455.73,"h":456.355,"l":455.655,"n":545,"o":456.355,"t":"2026-10-19T19:20:00Z","v":11142,"vw":455.972145},{"c":455.83,"h":456.5249,"l":455.71,"n":611,"o":455.74,"t":"2026-10-19T19:25:00Z","v":13161,"vw":456.120456},{"c":455.642,"h":456.08,"l":455.41,"n":578,"o":455.83,"t":"2026-10-19T19:30:00Z","v":13421,"vw":455.721606},{"c":455.08,"h":455.755,"l":454.915,"n":690,"o":455.65,"t":"2026-10-19T19:35:00Z","v":18679,"vw":455.326753},{"c":455.59,"h":455.669,"l":454.7,"n":554,"o":455.08,"t":"2026-10-19T19:40:00Z","v":11213,"vw":455.313311},{"c":455.85,"h":456.236,"l":455.32,"n":718,"o":455.49,"t":"2026-10-19T19:45:00Z","v":15224,"vw":455.898281},{"c":456.045,"h":456.249,"l":455.44,"n":1086,"o":455.84,"t":"2026-10-19T19:50:00Z","v":20815,"vw":455.810624},{"c":454.91,"h":456.19,"l":454.64,"n":3679,"o":456.045,"t":"2026-10-19T19:55:00Z","v":95293,"vw":455.393675},{"c":454.88,"h":454.88,"l":454.88,"n":86,"o":454.88,"t":"2026-10-19T20:00:00Z","v":169942,"vw":454.88},{"c":458.51,"h":458.51,"l":458.51,"n":4,"o":458.51,"t":"2026-10-20T10:10:00Z","v":43,"vw":458.51},{"c":458,"h":458,"l":458,"n":1,"o":458,"t":"2026-10-20T10:25:00Z","v":100,"vw":458},{"c":457,"h":458,"l":457,"n":22,"o":458,"t":"2026-10-20T10:30:00Z","v":318,"vw":457.57971},{"c":457.69,"h":457.69,"l":457,"n":2,"o":457,"t":"2026-10-20T11:55:00Z","v":400,"vw":457.1725},{"c":456.8,"h":456.8,"l":456.76,"n":13,"o":456.76,"t":"2026-10-20T13:25:00Z","v":175,"vw":456.788321},{"c":459.465,"h":461.74,"l":455,"n":451,"o":458.07,"t":"2026-10-20T13:30:00Z","v":19499,"vw":458.496129},{"c":458.52,"h":460.3,"l":457.8167,"n":256,"o":459.47,"t":"2026-10-20T13:35:00Z","v":6470,"vw":459.133004},{"c":459.95,"h":460.115,"l":458.54,"n":481,"o":458.77,"t":"2026-10-20T13:40:00Z","v":10162,"vw":459.278334},{"c":459.54,"h":460.62,"l":459.07,"n":397,"o":460.15,"t":"2026-10-20T13:45:00Z","v":8025,"vw":459.905736},{"c":458.79,"h":460.48,"l":458.79,"n":448,"o":459.54,"t":"2026-10-20T13:50:00Z","v":12627,"vw":459.506052},{"c":459.55,"h":459.86,"l":458.97,"n":393,"o":459.265,"t":"2026-10-20T13:55:00Z","v":8889,"vw":459.270852},{"c":460.27,"h":461.1,"l":459,"n":612,"o":459.68,"t":"2026-10-20T14:00:00Z","v":12165,"vw":459.954218},{"c":459.77,"h":460.45,"l":458.945,"n":477,"o":460.45,"t":"2026-10-20T14:05:00Z","v":7708,"vw":459.622865},{"c":461.69,"h":461.75,"l":459.72,"n":816,"o":459.72,"t":"2026-10-20T14:10:00Z","v":29916,"vw":460.707366},{"c":462.75,"h":462.75,"l":461.3275,"n":535,"o":461.66,"t":"2026-10-20T14:15:00Z","v":12792,"vw":461.812422},{"c":463,"h":463.3,"l":462.32,"n":487,"o":462.81,"t":"2026-10-20T14:20:00Z","v":9576,"vw":462.868695},{"c":464.35,"h":465.45,"l":462.44,"n":1567,"o":462.83,"t":"2026-10-20T14:25:00Z","v":62446,"vw":464.503477},{"c":465.45,"h":465.56,"l":463.86,"n":1764,"o":464.42,"t":"2026-10-20T14:30:00Z","v":87532,"vw":464.478146},{"c":464.79,"h":465.55,"l":464.295,"n":424,"o":465.45,"t":"2026-10-20T14:35:00Z","v":14290,"vw":464.952186},{"c":464.63,"h":465.4,"l":464.61,"n":445,"o":464.975,"t":"2026-10-20T14:40:00Z","v":11186,"vw":464.900936},{"c":464,"h":464.63,"l":463.805,"n":428,"o":464.63,"t":"2026-10-20T14:45:00Z","v":10895,"vw":464.332659},{"c":464.63,"h":464.92,"l":463.56,"n":509,"o":464,"t":"2026-10-20T14:50:00Z","v":11457,"vw":464.206942},{"c":463.415,"h":464.66,"l":463.415,"n":1848,"o":464.66,"t":"2026-10-20T14:55:00Z","v":119332,"vw":464.162654},{"c":463.56,"h":464.135,"l":463.365,"n":549,"o":463.61,"t":"2026-10-20T15:00:00Z","v":11397,"vw":463.784535},{"c":463.27,"h":463.93,"l":463.065,"n":273,"o":463.42,"t":"2026-10-20T15:05:00Z","v":5662,"vw":463.586856},{"c":462.15,"h":463.38,"l":461.7525,"n":392,"o":463.38,"t":"2026-10-20T15:10:00Z","v":7369,"vw":462.605573},{"c":461.97,"h":462.6,"l":461.6,"n":317,"o":462.15,"t":"2026-10-20T15:15:00Z","v":5916,"vw":462.17061},{"c":461.84,"h":462.08,"l":461.725,"n":237,"o":461.94,"t":"2026-10-20T15:20:00Z","v":4268,"vw":461.891645},{"c":461.515,"h":461.99,"l":461.3,"n":362,"o":461.83,"t":"2026-10-20T15:25:00Z","v":5361,"vw":461.708013},{"c":461.895,"h":462.16,"l":461.37,"n":294,"o":461.72,"t":"2026-10-20T15:30:00Z","v":6117,"vw":461.803254},{"c":462.36,"h":462.37,"l":461.3007,"n":322,"o":462.09,"t":"2026-10-20T15:35:00Z","v":10140,"vw":461.702639},{"c":462.66,"h":462.69,"l":462.25,"n":246,"o":462.33,"t":"2026-10-20T15:40:00Z","v":5018,"vw":462.421507},{"c":462.24,"h":462.68,"l":462,"n":265,"o":462.56,"t":"2026-10-20T15:45:00Z","v":5123,"vw":462.401487},{"c":462.3875,"h":462.54,"l":462.01,"n":301,"o":462.26,"t":"2026-10-20T15:50:00Z","v":6610,"vw":462.222841},{"c":462.395,"h":462.49,"l":462.22,"n":235,"o":462.49,"t":"2026-10-20T15:55:00Z","v":5541,"vw":462.374053},{"c":461.39,"h":462.54,"l":461.16,"n":280,"o":462.54,"t":"2026-10-20T16:00:00Z","v":6127,"vw":462.057713},{"c":461.79,"h":462.03,"l":461.28,"n":249,"o":461.46,"t":"2026-10-20T16:05:00Z","v":3789,"vw":461.70194},{"c":461.51,"h":461.88,"l":461.49,"n":177,"o":461.88,"t":"2026-10-20T16:10:00Z","v":3014,"vw":461.682906},{"c":461.88,"h":461.98,"l":461.63,"n":218,"o":461.78,"t":"2026-10-20T16:15:00Z","v":3367,"vw":461.865924},{"c":462.225,"h":462.38,"l":461.755,"n":272,"o":461.99,"t":"2026-10-20T16:20:00Z","v":4316,"vw":462.111765},{"c":462.35,"h":462.62,"l":462.265,"n":198,"o":462.35,"t":"2026-10-20T16:25:00Z","v":3344,"vw":462.430621},{"c":462.66,"h":462.79,"l":462.3175,"n":231,"o":462.43,"t":"2026-10-20T16:30:00Z","v":3858,"vw":462.567371},{"c":462.69,"h":462.77,"l":462.395,"n":208,"o":462.77,"t":"2026-10-20T16:35:00Z","v":3429,"vw":462.570806},{"c":462.8,"h":463.035,"l":462.57,"n":276,"o":462.57,"t":"2026-10-20T16:40:00Z","v":5075,"vw":462.865821},{"c":463.4,"h":463.58,"l":462.8925,"n":267,"o":462.94,"t":"2026-10-20T16:45:00Z","v":5092,"vw":463.229387},{"c":463.0175,"h":463.465,"l":463.0175,"n":162,"o":463.465,"t":"2026-10-20T16:50:00Z","v":3157,"vw":463.30976},{"c":463.595,"h":463.67,"l":463,"n":274,"o":463.005,"t":"2026-10-20T16:55:00Z","v":3931,"vw":463.386601},{"c":463.265,"h":463.75,"l":463.24,"n":209,"o":463.6,"t":"2026-10-20T17:00:00Z","v":4589,"vw":463.443505},{"c":463.355,"h":463.41,"l":463.035,"n":205,"o":463.39,"t":"2026-10-20T17:05:00Z","v":3666,"vw":463.240981},{"c":462.33,"h":463.35,"l":462.33,"n":228,"o":463.35,"t":"2026-10-20T17:10:00Z","v":4173,"vw":462.903839},{"c":462.615,"h":462.73,"l":462.145,"n":308,"o":462.55,"t":"2026-10-20T17:15:00Z","v":5831,"vw":462.520293},{"c":462.945,"h":462.96,"l":462.45,"n":226,"o":462.58,"t":"2026-10-20T17:20:00Z","v":4289,"vw":462.784146},{"c":463.8,"h":463.86,"l":462.75,"n":334,"o":462.86,"t":"2026-10-20T17:25:00Z","v":6678,"vw":463.228623},{"c":463.78,"h":464,"l":463.61,"n":250,"o":463.9,"t":"2026-10-20T17:30:00Z","v":5339,"vw":463.78974},{"c":464.32,"h":464.32,"l":463.4201,"n":296,"o":463.7,"t":"2026-10-20T17:35:00Z","v":9290,"vw":464.075329},{"c":464.27,"h":464.31,"l":463.525,"n":257,"o":464.31,"t":"2026-10-20T17:40:00Z","v":50950,"vw":464.050968},{"c":464.57,"h":464.57,"l":464.055,"n":263,"o":464.195,"t":"2026-10-20T17:45:00Z","v":5350,"vw":464.33944},{"c":464.65,"h":465.08,"l":464.49,"n":319,"o":464.49,"t":"2026-10-20T17:50:00Z","v":6421,"vw":464.8856},{"c":463.72,"h":464.81,"l":463.5941,"n":340,"o":464.57,"t":"2026-10-20T17:55:00Z","v":8026,"vw":464.095937},{"c":463.91,"h":463.995,"l":463.33,"n":342,"o":463.8,"t":"2026-10-20T18:00:00Z","v":9584,"vw":463.601008},{"c":464.095,"h":464.35,"l":463.808,"n":314,"o":463.94,"t":"2026-10-20T18:05:00Z","v":8651,"vw":464.103246},{"c":464.16,"h":464.42,"l":464.02,"n":309,"o":464.0975,"t":"2026-10-20T18:10:00Z","v":6416,"vw":464.258963},{"c":464.45,"h":464.59,"l":464.14,"n":227,"o":464.25,"t":"2026-10-20T18:15:00Z","v":4435,"vw":464.422381},{"c":463.7525,"h":464.45,"l":463.7525,"n":220,"o":464.45,"t":"2026-10-20T18:20:00Z","v":3927,"vw":464.032396},{"c":463.38,"h":463.915,"l":463.2096,"n":303,"o":463.91,"t":"2026-10-20T18:25:00Z","v":5096,"vw":463.51782},{"c":463.06,"h":463.39,"l":462.87,"n":215,"o":463.39,"t":"2026-10-20T18:30:00Z","v":3709,"vw":463.109079},{"c":462.7,"h":463.275,"l":462.57,"n":275,"o":463.1,"t":"2026-10-20T18:35:00Z","v":4731,"vw":463.052027},{"c":462.9,"h":462.97,"l":462.2,"n":339,"o":462.72,"t":"2026-10-20T18:40:00Z","v":7047,"vw":462.560294},{"c":462.29,"h":462.93,"l":462.03,"n":314,"o":462.7575,"t":"2026-10-20T18:45:00Z","v":5698,"vw":462.35894},{"c":462.31,"h":462.42,"l":462.055,"n":244,"o":462.355,"t":"2026-10-20T18:50:00Z","v":4489,"vw":462.245267},{"c":461.755,"h":462.31,"l":461.74,"n":287,"o":462.31,"t":"2026-10-20T18:55:00Z","v":5372,"vw":461.9621},{"c":461.855,"h":462.5,"l":461.855,"n":356,"o":462.01,"t":"2026-10-20T19:00:00Z","v":6434,"vw":462.206498},{"c":461.68,"h":462,"l":461.405,"n":377,"o":461.94,"t":"2026-10-20T19:05:00Z","v":7159,"vw":461.736076},{"c":461.67,"h":461.78,"l":461.27,"n":325,"o":461.69,"t":"2026-10-20T19:10:00Z","v":5700,"vw":461.558816},{"c":461.44,"h":461.79,"l":461.375,"n":391,"o":461.5725,"t":"2026-10-20T19:15:00Z","v":9874,"vw":461.603198},{"c":461.13,"h":461.61,"l":460.87,"n":430,"o":461.52,"t":"2026-10-20T19:20:00Z","v":8620,"vw":461.178365},{"c":461.13,"h":461.36,"l":460.72,"n":453,"o":461.105,"t":"2026-10-20T19:25:00Z","v":7765,"vw":461.092785},{"c":462.055,"h":462.25,"l":460.96,"n":724,"o":461.1,"t":"2026-10-20T19:30:00Z","v":18589,"vw":461.869433},{"c":462.62,"h":462.63,"l":462.0575,"n":575,"o":462.0575,"t":"2026-10-20T19:35:00Z","v":17266,"vw":462.280452},{"c":462.57,"h":462.8104,"l":462.215,"n":543,"o":462.67,"t":"2026-10-20T19:40:00Z","v":10935,"vw":462.443561},{"c":462.995,"h":463.19,"l":462.44,"n":648,"o":462.555,"t":"2026-10-20T19:45:00Z","v":16599,"vw":462.740907},{"c":464.745,"h":464.92,"l":463.03,"n":1405,"o":463.03,"t":"2026-10-20T19:50:00Z","v":57726,"vw":463.73017},{"c":465.79,"h":466.2,"l":464.475,"n":5193,"o":464.8,"t":"2026-10-20T19:55:00Z","v":203819,"vw":465.252942},{"c":465.75,"h":465.75,"l":465.75,"n":86,"o":465.75,"t":"2026-10-20T20:00:00Z","v":178188,"vw":465.75},{"c":463,"h":463,"l":463,"n":1,"o":463,"t":"2026-10-20T22:10:00Z","v":280,"vw":463},{"c":462.94,"h":462.94,"l":462.94,"n":1,"o":462.94,"t":"2026-10-20T22:40:00Z","v":100,"vw":462.94},{"c":465.75,"h":465.75,"l":465.75,"n":1,"o":465.75,"t":"2026-10-21T10:55:00Z","v":100,"vw":465.75},{"c":460,"h":460,"l":460,"n":12,"o":460,"t":"2026-10-21T11:40:00Z","v":107,"vw":460},{"c":460,"h":460,"l":460,"n":1,"o":460,"t":"2026-10-21T11:45:00Z","v":100,"vw":460},{"c":466.57,"h":466.88,"l":461.7,"n":492,"o":463.73,"t":"2026-10-21T13:30:00Z","v":15579,"vw":464.014622},{"c":466.9975,"h":468.045,"l":466.1,"n":356,"o":466.5,"t":"2026-10-21T13:35:00Z","v":5475,"vw":467.310244},{"c":465.38,"h":467.45,"l":465.28,"n":458,"o":467.3,"t":"2026-10-21T13:40:00Z","v":9012,"vw":466.161545},{"c":463.44,"h":465.72,"l":463.0175,"n":442,"o":465.6,"t":"2026-10-21T13:45:00Z","v":8209,"vw":464.430569},{"c":463.9775,"h":464.49,"l":463.13,"n":561,"o":463.44,"t":"2026-10-21T13:50:00Z","v":11502,"vw":464.032507},{"c":464.45,"h":464.89,"l":463.61,"n":396,"o":464.12,"t":"2026-10-21T13:55:00Z","v":8174,"vw":464.313991},{"c":461.99,"h":464.49,"l":461.595,"n":484,"o":464.2675,"t":"2026-10-21T14:00:00Z","v":8902,"vw":463.656147},{"c":461.73,"h":462.28,"l":460.84,"n":587,"o":462,"t":"2026-10-21T14:05:00Z","v":12933,"vw":461.731548},{"c":462.47,"h":462.82,"l":461.55,"n":513,"o":461.55,"t":"2026-10-21T14:10:00Z","v":10352,"vw":462.313658},{"c":461.62,"h":462.69,"l":461.56,"n":408,"o":462.55,"t":"2026-10-21T14:15:00Z","v":10190,"vw":461.940529},{"c":461.965,"h":462.55,"l":461.31,"n":514,"o":461.48,"t":"2026-10-21T14:20:00Z","v":12536,"vw":461.878201},{"c":462.89,"h":463.48,"l":461.9,"n":508,"o":462.07,"t":"2026-10-21T14:25:00Z","v":9724,"vw":462.589326},{"c":462.97,"h":463.08,"l":461.96,"n":533,"o":462.81,"t":"2026-10-21T14:30:00Z","v":14340,"vw":462.722643},{"c":462.94,"h":463.84,"l":462.86,"n":486,"o":462.875,"t":"2026-10-21T14:35:00Z","v":9729,"vw":463.348029},{"c":462.425,"h":463.31,"l":462.26,"n":396,"o":463.26,"t":"2026-10-21T14:40:00Z","v":8315,"vw":462.739239},{"c":462.59,"h":462.95,"l":462.24,"n":346,"o":462.24,"t":"2026-10-21T14:45:00Z","v":7148,"vw":462.668398},{"c":461.645,"h":462.605,"l":461.45,"n":286,"o":462.605,"t":"2026-10-21T14:50:00Z","v":6363,"vw":462.043912},{"c":462.17,"h":462.3,"l":461.1,"n":510,"o":461.64,"t":"2026-10-21T14:55:00Z","v":17903,"vw":461.955785},{"c":462.04,"h":462.455,"l":461.82,"n":342,"o":462.26,"t":"2026-10-21T15:00:00Z","v":7249,"vw":462.166059},{"c":462.47,"h":462.7,"l":461.92,"n":323,"o":462.03,"t":"2026-10-21T15:05:00Z","v":6614,"vw":462.241643},{"c":462.33,"h":462.79,"l":462.09,"n":277,"o":462.56,"t":"2026-10-21T15:10:00Z","v":5065,"vw":462.486615},{"c":462.7,"h":462.81,"l":462.12,"n":284,"o":462.33,"t":"2026-10-21T15:15:00Z","v":5612,"vw":462.423402},{"c":462.74,"h":463,"l":462.54,"n":250,"o":462.66,"t":"2026-10-21T15:20:00Z","v":3889,"vw":462.716719},{"c":462.49,"h":462.84,"l":462.42,"n":302,"o":462.73,"t":"2026-10-21T15:25:00Z","v":5798,"vw":462.582027},{"c":462.98,"h":462.98,"l":462.48,"n":359,"o":462.53,"t":"2026-10-21T15:30:00Z","v":6580,"vw":462.69419},{"c":462.8,"h":463.03,"l":462.47,"n":324,"o":463,"t":"2026-10-21T15:35:00Z","v":7074,"vw":462.804549},{"c":462.93,"h":463.05,"l":462.66,"n":203,"o":462.76,"t":"2026-10-21T15:40:00Z","v":3364,"vw":462.903088},{"c":462.98,"h":463.07,"l":462.6,"n":305,"o":462.85,"t":"2026-10-21T15:45:00Z","v":7502,"vw":462.86103},{"c":463.03,"h":463.26,"l":462.7601,"n":321,"o":462.85,"t":"2026-10-21T15:50:00Z","v":7287,"vw":463.065748},{"c":462.74,"h":462.96,"l":462.605,"n":202,"o":462.96,"t":"2026-10-21T15:55:00Z","v":3118,"vw":462.784902},{"c":461.6075,"h":462.77,"l":461.56,"n":680,"o":462.72,"t":"2026-10-21T16:00:00Z","v":13147,"vw":462.164598},{"c":461.705,"h":461.89,"l":461.335,"n":319,"o":461.545,"t":"2026-10-21T16:05:00Z","v":6879,"vw":461.629114},{"c":461.79,"h":462.25,"l":461.62,"n":358,"o":461.8,"t":"2026-10-21T16:10:00Z","v":8431,"vw":461.978144},{"c":462.335,"h":462.49,"l":461.78,"n":304,"o":461.97,"t":"2026-10-21T16:15:00Z","v":5856,"vw":462.183925},{"c":462.645,"h":462.7,"l":462.05,"n":296,"o":462.33,"t":"2026-10-21T16:20:00Z","v":4319,"vw":462.339291},{"c":462.52,"h":462.85,"l":462.37,"n":216,"o":462.645,"t":"2026-10-21T16:25:00Z","v":3225,"vw":462.64236},{"c":462.11,"h":462.74,"l":462.0201,"n":253,"o":462.53,"t":"2026-10-21T16:30:00Z","v":7361,"vw":462.434553},{"c":461.65,"h":462.22,"l":461.62,"n":341,"o":462.14,"t":"2026-10-21T16:35:00Z","v":5377,"vw":461.87094},{"c":462.03,"h":462.08,"l":461.45,"n":261,"o":461.685,"t":"2026-10-21T16:40:00Z","v":4283,"vw":461.721976},{"c":462.7501,"h":462.78,"l":461.965,"n":226,"o":462.04,"t":"2026-10-21T16:45:00Z","v":4846,"vw":462.478321},{"c":462.6775,"h":462.91,"l":462.65,"n":224,"o":462.755,"t":"2026-10-21T16:50:00Z","v":3948,"vw":462.78858},{"c":462.68,"h":462.74,"l":462.38,"n":312,"o":462.675,"t":"2026-10-21T16:55:00Z","v":4778,"vw":462.581627},{"c":462.62,"h":462.72,"l":462.22,"n":256,"o":462.59,"t":"2026-10-21T17:00:00Z","v":3942,"vw":462.560005},{"c":462.52,"h":462.62,"l":462.33,"n":252,"o":462.62,"t":"2026-10-21T17:05:00Z","v":4915,"vw":462.458155},{"c":462.32,"h":462.66,"l":462.29,"n":240,"o":462.43,"t":"2026-10-21T17:10:00Z","v":3700,"vw":462.462387},{"c":461.54,"h":462.41,"l":461.31,"n":279,"o":462.25,"t":"2026-10-21T17:15:00Z","v":5691,"vw":461.999713},{"c":461.93,"h":462.12,"l":461.535,"n":263,"o":461.7,"t":"2026-10-21T17:20:00Z","v":6321,"vw":461.932965},{"c":461.92,"h":461.96,"l":461.53,"n":304,"o":461.96,"t":"2026-10-21T17:25:00Z","v":5125,"vw":461.727337},{"c":461.375,"h":462,"l":461.36,"n":239,"o":462,"t":"2026-10-21T17:30:00Z","v":4088,"vw":461.604302},{"c":460.98,"h":461.37,"l":460.86,"n":245,"o":461.2,"t":"2026-10-21T17:35:00Z","v":3310,"vw":461.1351},{"c":461.14,"h":461.16,"l":460.59,"n":377,"o":460.95,"t":"2026-10-21T17:40:00Z","v":6484,"vw":460.860297},{"c":460.655,"h":461.27,"l":460.655,"n":306,"o":461.24,"t":"2026-10-21T17:45:00Z","v":5025,"vw":461.052498},{"c":461.18,"h":461.25,"l":460.63,"n":323,"o":460.63,"t":"2026-10-21T17:50:00Z","v":6424,"vw":461.009823},{"c":461.14,"h":461.22,"l":461.0075,"n":276,"o":461.22,"t":"2026-10-21T17:55:00Z","v":4349,"vw":461.121869},{"c":460.86,"h":461.21,"l":460.7775,"n":253,"o":461.14,"t":"2026-10-21T18:00:00Z","v":4510,"vw":460.943232},{"c":461.78,"h":461.8,"l":460.8425,"n":353,"o":460.92,"t":"2026-10-21T18:05:00Z","v":5848,"vw":461.326201},{"c":462.14,"h":462.25,"l":461.82,"n":356,"o":461.87,"t":"2026-10-21T18:10:00Z","v":7746,"vw":462.105442},{"c":461.69,"h":462.08,"l":461.46,"n":469,"o":462.02,"t":"2026-10-21T18:15:00Z","v":9792,"vw":461.717421},{"c":461.26,"h":461.82,"l":461.14,"n":268,"o":461.78,"t":"2026-10-21T18:20:00Z","v":3819,"vw":461.56507},{"c":460.21,"h":461.25,"l":459.6823,"n":498,"o":461.11,"t":"2026-10-21T18:25:00Z","v":11359,"vw":460.745742},{"c":460.82,"h":460.82,"l":459.91,"n":418,"o":460.14,"t":"2026-10-21T18:30:00Z","v":8403,"vw":460.354347},{"c":460.57,"h":460.86,"l":460.34,"n":278,"o":460.62,"t":"2026-10-21T18:35:00Z","v":4913,"vw":460.616521},{"c":460.605,"h":460.73,"l":460.31,"n":323,"o":460.7,"t":"2026-10-21T18:40:00Z","v":5584,"vw":460.578591},{"c":460.615,"h":460.98,"l":460.335,"n":502,"o":460.51,"t":"2026-10-21T18:45:00Z","v":9275,"vw":460.588695},{"c":460.54,"h":460.8,"l":460.355,"n":332,"o":460.48,"t":"2026-10-21T18:50:00Z","v":5150,"vw":460.60704},{"c":459.62,"h":460.55,"l":459.62,"n":439,"o":460.55,"t":"2026-10-21T18:55:00Z","v":5807,"vw":460.042524},{"c":458.8725,"h":459.7,"l":458.38,"n":504,"o":459.7,"t":"2026-10-21T19:00:00Z","v":8324,"vw":458.771733},{"c":458.86,"h":459.46,"l":458.83,"n":431,"o":458.83,"t":"2026-10-21T19:05:00Z","v":7494,"vw":459.119124},{"c":459.35,"h":459.43,"l":458.78,"n":415,"o":459.01,"t":"2026-10-21T19:10:00Z","v":6716,"vw":459.159149},{"c":459.12,"h":459.59,"l":459.115,"n":492,"o":459.16,"t":"2026-10-21T19:15:00Z","v":7894,"vw":459.387904},{"c":459.235,"h":459.62,"l":458.94,"n":477,"o":459.25,"t":"2026-10-21T19:20:00Z","v":10885,"vw":459.255512},{"c":459.69,"h":459.87,"l":459.27,"n":503,"o":459.37,"t":"2026-10-21T19:25:00Z","v":10439,"vw":459.613983},{"c":459.43,"h":459.81,"l":458.88,"n":602,"o":459.63,"t":"2026-10-21T19:30:00Z","v":11880,"vw":459.46216},{"c":459.4,"h":459.45,"l":459.08,"n":637,"o":459.45,"t":"2026-10-21T19:35:00Z","v":13115,"vw":459.281731},{"c":459.63,"h":459.96,"l":459.2975,"n":498,"o":459.37,"t":"2026-10-21T19:40:00Z","v":9347,"vw":459.625901},{"c":459.875,"h":459.96,"l":459.13,"n":724,"o":459.52,"t":"2026-10-21T19:45:00Z","v":16403,"vw":459.523893},{"c":458.985,"h":460.29,"l":458.985,"n":706,"o":459.99,"t":"2026-10-21T19:50:00Z","v":14694,"vw":459.735028},{"c":459.2,"h":459.25,"l":458.56,"n":2413,"o":459.18,"t":"2026-10-21T19:55:00Z","v":51986,"vw":458.948321},{"c":459.4,"h":459.4,"l":459.4,"n":103,"o":459.4,"t":"2026-10-21T20:00:00Z","v":143094,"vw":459.4}],"history":[{"c":410.76,"h":415.98,"l":410.57,"n":20813,"o":414.18,"t":"2024-10-21T04:00:00Z","v":962036,"vw":412.617664},{"c":408.17,"h":411.355,"l":405.15,"n":20285,"o":408.07,"t":"2024-10-22T04:00:00Z","v":976741,"vw":408.323692},{"c":410.03,"h":410.79,"l":406.33,"n":21237,"o":408.18,"t":"2024-10-23T04:00:00Z","v":905461,"vw":408.914917},{"c":398.9,"h":408.51,"l":394.12,"n":44649,"o":405.57,"t":"2024-10-24T04:00:00Z","v":2224324,"vw":401.060218},{"c":363.55,"h":371,"l":357.0301,"n":89300,"o":370,"t":"2024-10-25T04:00:00Z","v":4263823,"vw":362.91284},{"c":356.59,"h":367.83,"l":356.5,"n":47906,"o":363.5,"t":"2024-10-28T04:00:00Z","v":1969859,"vw":359.928976},{"c":360.67,"h":361.9,"l":355.27,"n":36324,"o":357,"t":"2024-10-29T04:00:00Z","v":1640148,"vw":359.522892},{"c":360.92,"h":364.13,"l":358.97,"n":27581,"o":359.81,"t":"2024-10-30T04:00:00Z","v":1266664,"vw":361.819546},{"c":358.74,"h":361.4,"l":357.26,"n":26400,"o":358,"t":"2024-10-31T04:00:00Z","v":1188214,"vw":359.234133},{"c":357.19,"h":360.88,"l":355.56,"n":30285,"o":360.52,"t":"2024-11-01T04:00:00Z","v":1317726,"vw":357.653881},{"c":363.16,"h":368.405,"l":357.61,"n":37457,"o":357.85,"t":"2024-11-04T05:00:00Z","v":1547717,"vw":363.898598},{"c":366.66,"h":367.249,"l":362.75,"n":22973,"o":363,"t":"2024-11-05T05:00:00Z","v":1000058,"vw":365.562851},{"c":348.75,"h":357.73,"l":345.89,"n":63842,"o":349.255,"t":"2024-11-06T05:00:00Z","v":3443852,"vw":350.304},{"c":356.03,"h":356.84,"l":345.83,"n":32754,"o":348.26,"t":"2024-11-07T05:00:00Z","v":1670895,"vw":353.440293},{"c":354.16,"h":358.7132,"l":351.92,"n":30019,"o":357.08,"t":"2024-11-08T05:00:00Z","v":1252655,"vw":354.163243},{"c":357.99,"h":360.48,"l":354.58,"n":22410,"o":356.54,"t":"2024-11-11T05:00:00Z","v":909712,"vw":358.127812},{"c":350.53,"h":358.15,"l":350.32,"n":30083,"o":357.71,"t":"2024-11-12T05:00:00Z","v":1416177,"vw":352.079914},{"c":349.32,"h":352,"l":347.28,"n":30193,"o":350.42,"t":"2024-11-13T05:00:00Z","v":1433131,"vw":350.113854},{"c":345.51,"h":360.18,"l":345.3,"n":38968,"o":349.82,"t":"2024-11-14T05:00:00Z","v":1835708,"vw":350.588126},{"c":342.96,"h":345.41,"l":335.16,"n":36166,"o":345.41,"t":"2024-11-15T05:00:00Z","v":1863478,"vw":340.151183},{"c":335.85,"h":343.28,"l":332.89,"n":36145,"o":342.68,"t":"2024-11-18T05:00:00Z","v":1496254,"vw":336.25665},{"c":335.11,"h":337,"l":330.635,"n":25263,"o":334.35,"t":"2024-11-19T05:00:00Z","v":1173179,"vw":334.787278},{"c":333,"h":335.61,"l":327.88,"n":32758,"o":335.61,"t":"2024-11-20T05:00:00Z","v":1510432,"vw":331.367209},{"c":332.24,"h":332.81,"l":320.17,"n":41394,"o":327.17,"t":"2024-11-21T05:00:00Z","v":2322055,"vw":328.353767},{"c":324.93,"h":329.65,"l":320.08,"n":48683,"o":328.51,"t":"2024-11-22T05:00:00Z","v":2133442,"vw":325.067131},{"c":325.62,"h":327.47,"l":319.49,"n":39754,"o":320.33,"t":"2024-11-25T05:00:00Z","v":2688415,"vw":325.186332},{"c":328.95,"h":330.31,"l":323.8001,"n":31273,"o":327.04,"t":"2024-11-26T05:00:00Z","v":1056527,"vw":328.446353},{"c":325.47,"h":331.99,"l":324.93,"n":19762,"o":328.86,"t":"2024-11-27T05:00:00Z","v":757109,"vw":326.891765},{"c":327.22,"h":327.85,"l":323.99,"n":13990,"o":324.5,"t":"2024-11-29T05:00:00Z","v":626795,"vw":326.587797},{"c":327.63,"h":330.8,"l":325.49,"n":30435,"o":326.46,"t":"2024-12-02T05:00:00Z","v":1189110,"vw":328.354588},{"c":327.07,"h":333.04,"l":325.6,"n":24405,"o":330.57,"t":"2024-12-03T05:00:00Z","v":1067316,"vw":327.412261},{"c":324.09,"h":328.44,"l":323.67,"n":25975,"o":327,"t":"2024-12-04T05:00:00Z","v":1800191,"vw":324.732931},{"c":320.05,"h":325.51,"l":319.28,"n":24778,"o":324.47,"t":"2024-12-05T05:00:00Z","v":1384790,"vw":321.89404},{"c":319.75,"h":324.68,"l":315.69,"n":26671,"o":321.84,"t":"2024-12-06T05:00:00Z","v":1329227,"vw":319.13006},{"c":318.5,"h":323.52,"l":317.4,"n":29014,"o":320,"t":"2024-12-09T05:00:00Z","v":1405466,"vw":319.285441},{"c":316.79,"h":319.78,"l":311.4925,"n":26412,"o":318,"t":"2024-12-10T05:00:00Z","v":1087389,"vw":316.994135},{"c":315.14,"h":318.94,"l":314.3,"n":19674,"o":318,"t":"2024-12-11T05:00:00Z","v":882840,"vw":315.852856},{"c":311.99,"h":318.34,"l":310.5,"n":31464,"o":315.62,"t":"2024-12-12T05:00:00Z","v":1568817,"vw":313.27688},{"c":313.93,"h":314.99,"l":311.25,"n":26380,"o":312,"t":"2024-12-13T05:00:00Z","v":1324512,"vw":313.484244},{"c":309.6,"h":317.08,"l":308.61,"n":35538,"o":312.63,"t":"2024-12-16T05:00:00Z","v":1788441,"vw":312.024803},{"c":307.78,"h":310.26,"l":303.76,"n":35472,"o":307.33,"t":"2024-12-17T05:00:00Z","v":1633555,"vw":307.185687},{"c":299.15,"h":309.77,"l":298.87,"n":32173,"o":309.31,"t":"2024-12-18T05:00:00Z","v":1504685,"vw":302.685377},{"c":297.52,"h":304.6,"l":296.66,"n":34435,"o":298.5,"t":"2024-12-19T05:00:00Z","v":1911617,"vw":298.976049},{"c":303.62,"h":304.92,"l":296.645,"n":29886,"o":298.98,"t":"2024-12-20T05:00:00Z","v":2932996,"vw":302.70989},{"c":303.52,"h":304.47,"l":299.54,"n":20765,"o":302.89,"t":"2024-12-23T05:00:00Z","v":924000,"vw":302.349135},{"c":304.62,"h":304.62,"l":301.68,"n":8762,"o":302.35,"t":"2024-12-24T05:00:00Z","v":321264,"vw":303.579622},{"c":302.76,"h":305.47,"l":301.8,"n":16245,"o":303.82,"t":"2024-12-26T05:00:00Z","v":663979,"vw":302.891332},{"c":302.52,"h":304.2759,"l":299.33,"n":19412,"o":300,"t":"2024-12-27T05:00:00Z","v":1238795,"vw":302.515932},{"c":298.42,"h":303,"l":296.735,"n":22290,"o":300.39,"t":"2024-12-30T05:00:00Z","v":903091,"vw":298.654021},{"c":300.15,"h":302.18,"l":298.15,"n":16330,"o":299.87,"t":"2024-12-31T05:00:00Z","v":647775,"vw":300.000877},{"c":297.75,"h":303.86,"l":297.33,"n":23076,"o":302.89,"t":"2025-01-02T05:00:00Z","v":962792,"vw":299.383337},{"c":296.7,"h":298.28,"l":289.98,"n":31938,"o":297.75,"t":"2025-01-03T05:00:00Z","v":1259993,"vw":295.214383},{"c":296.92,"h":301.97,"l":296.01,"n":27715,"o":297.72,"t":"2025-01-06T05:00:00Z","v":1440893,"vw":297.983232},{"c":308.21,"h":308.78,"l":300.5,"n":32191,"o":300.52,"t":"2025-01-07T05:00:00Z","v":1724654,"vw":307.074218},{"c":311.25,"h":314.5,"l":303.81,"n":36496,"o":308.05,"t":"2025-01-08T05:00:00Z","v":1995207,"vw":311.09727},{"c":302.82,"h":314.47,"l":300.51,"n":44176,"o":309,"t":"2025-01-10T05:00:00Z","v":2417628,"vw":306.171157},{"c":308.18,"h":308.46,"l":301.64,"n":25975,"o":302.72,"t":"2025-01-13T05:00:00Z","v":1406679,"vw":306.915104},{"c":305.79,"h":307.4,"l":300.16,"n":26035,"o":306,"t":"2025-01-14T05:00:00Z","v":1055599,"vw":304.145676},{"c":306.25,"h":310,"l":303.93,"n":24585,"o":308.77,"t":"2025-01-15T05:00:00Z","v":1235696,"vw":306.83921},{"c":309.44,"h":310.7343,"l":304.06,"n":20985,"o":306.02,"t":"2025-01-16T05:00:00Z","v":767853,"vw":308.706414},{"c":310.45,"h":312.91,"l":308.49,"n":26137,"o":310.9,"t":"2025-01-17T05:00:00Z","v":1206646,"vw":310.835129},{"c":318.47,"h":319.71,"l":312.09,"n":40449,"o":312.21,"t":"2025-01-21T05:00:00Z","v":1846193,"vw":317.315158},{"c":319.51,"h":321.22,"l":311.42,"n":36159,"o":318.24,"t":"2025-01-22T05:00:00Z","v":2376943,"vw":318.366477},{"c":325.36,"h":326.8,"l":320.38,"n":52993,"o":324.12,"t":"2025-01-23T05:00:00Z","v":2915781,"vw":323.667795},{"c":313.07,"h":325.975,"l":309,"n":53925,"o":323.93,"t":"2025-01-24T05:00:00Z","v":3031368,"vw":315.109776},{"c":332,"h":332.66,"l":313.49,"n":50553,"o":316.25,"t":"2025-01-27T05:00:00Z","v":2806180,"vw":327.789341},{"c":328.7,"h":334.05,"l":323.32,"n":49058,"o":333.06,"t":"2025-01-28T05:00:00Z","v":2498680,"vw":328.607908},{"c":327.62,"h":330.85,"l":324.77,"n":26145,"o":328.7,"t":"2025-01-29T05:00:00Z","v":1142174,"vw":327.715284},{"c":334.61,"h":337.67,"l":328.745,"n":27515,"o":329.32,"t":"2025-01-30T05:00:00Z","v":1201729,"vw":335.237422},{"c":329.91,"h":336.0625,"l":329.88,"n":22894,"o":334.04,"t":"2025-01-31T05:00:00Z","v":1254856,"vw":331.727369},{"c":334.3,"h":340.175,"l":324.27,"n":35950,"o":324.83,"t":"2025-02-03T05:00:00Z","v":1531992,"vw":335.06522},{"c":334.8,"h":335.7,"l":330.22,"n":23533,"o":330.22,"t":"2025-02-04T05:00:00Z","v":1130880,"vw":334.682728},{"c":336.83,"h":338,"l":334.43,"n":21273,"o":337.5,"t":"2025-02-05T05:00:00Z","v":951471,"vw":336.185191},{"c":324.53,"h":339.25,"l":320,"n":40740,"o":336.83,"t":"2025-02-06T05:00:00Z","v":2209220,"vw":327.523274},{"c":322.05,"h":328.54,"l":321.21,"n":31072,"o":325.71,"t":"2025-02-07T05:00:00Z","v":1524536,"vw":323.40438},{"c":318.26,"h":324,"l":309.445,"n":36832,"o":322.62,"t":"2025-02-10T05:00:00Z","v":1631930,"vw":316.980304},{"c":323.73,"h":324.05,"l":317.26,"n":32158,"o":317.26,"t":"2025-02-11T05:00:00Z","v":1419308,"vw":320.976084},{"c":312.38,"h":322.18,"l":310.32,"n":36328,"o":320.23,"t":"2025-02-12T05:00:00Z","v":1972171,"vw":313.551757},{"c":321.92,"h":322.82,"l":313.08,"n":34057,"o":314.48,"t":"2025-02-13T05:00:00Z","v":1715258,"vw":319.544808},{"c":316.21,"h":325.81,"l":315.94,"n":30367,"o":322,"t":"2025-02-14T05:00:00Z","v":1451573,"vw":319.367868},{"c":316.71,"h":320.3427,"l":314.29,"n":32900,"o":318.08,"t":"2025-02-18T05:00:00Z","v":1084578,"vw":317.028813},{"c":320.56,"h":323.75,"l":315.55,"n":32608,"o":315.98,"t":"2025-02-19T05:00:00Z","v":1737914,"vw":320.494491},{"c":321.5,"h":325.33,"l":319.71,"n":43570,"o":320.1,"t":"2025-02-20T05:00:00Z","v":1545481,"vw":322.348537},{"c":316.42,"h":322.62,"l":315.12,"n":35378,"o":319.04,"t":"2025-02-21T05:00:00Z","v":1638586,"vw":317.776987},{"c":319.57,"h":321.0025,"l":316.51,"n":34461,"o":318.95,"t":"2025-02-24T05:00:00Z","v":1488537,"vw":319.440669},{"c":333.07,"h":333.34,"l":320.17,"n":48099,"o":320.98,"t":"2025-02-25T05:00:00Z","v":2908675,"vw":327.464866},{"c":319.91,"h":334.1874,"l":315.55,"n":45480,"o":333.07,"t":"2025-02-26T05:00:00Z","v":2109582,"vw":320.681636},{"c":320.94,"h":329.015,"l":319.87,"n":35455,"o":321.68,"t":"2025-02-27T05:00:00Z","v":1788680,"vw":323.303022},{"c":306.3,"h":309.075,"l":295,"n":62543,"o":304,"t":"2025-02-28T05:00:00Z","v":3469131,"vw":303.639109},{"c":311.28,"h":312.34,"l":307.4,"n":40847,"o":308.68,"t":"2025-03-03T05:00:00Z","v":1413630,"vw":310.414157},{"c":312.05,"h":315.05,"l":310.36,"n":33505,"o":311.53,"t":"2025-03-04T05:00:00Z","v":1321134,"vw":312.591674},{"c":319.63,"h":321.04,"l":311,"n":31688,"o":311,"t":"2025-03-05T05:00:00Z","v":1324356,"vw":318.128778},{"c":321.75,"h":322.68,"l":317.375,"n":29362,"o":319.62,"t":"2025-03-06T05:00:00Z","v":1512537,"vw":320.390397},{"c":330.15,"h":332.51,"l":319.1663,"n":42651,"o":320.86,"t":"2025-03-07T05:00:00Z","v":1868956,"vw":328.471581},{"c":336.16,"h":346.62,"l":329.565,"n":56895,"o":330.18,"t":"2025-03-10T04:00:00Z","v":2674991,"vw":340.318339},{"c":323.55,"h":338.9496,"l":318.62,"n":48057,"o":336.07,"t":"2025-03-11T04:00:00Z","v":2126219,"vw":324.287639},{"c":312.87,"h":322.89,"l":310.18,"n":37267,"o":321.56,"t":"2025-03-12T04:00:00Z","v":1466699,"vw":314.071579},{"c":314.79,"h":317.28,"l":311.26,"n":24394,"o":312.82,"t":"2025-03-13T04:00:00Z","v":957530,"vw":315.060019},{"c":319.39,"h":321.5,"l":313.21,"n":26919,"o":315.84,"t":"2025-03-14T04:00:00Z","v":1041819,"vw":319.498852},{"c":328.46,"h":329.94,"l":316.29,"n":28540,"o":318.09,"t":"2025-03-17T04:00:00Z","v":1104350,"vw":327.248681},{"c":330.16,"h":332.62,"l":327.32,"n":26690,"o":328.53,"t":"2025-03-18T04:00:00Z","v":1009664,"vw":329.96236},{"c":334.18,"h":335.685,"l":330.47,"n":29522,"o":331.01,"t":"2025-03-19T04:00:00Z","v":1276336,"vw":333.874647},{"c":333.52,"h":335.48,"l":331.78,"n":26982,"o":332.82,"t":"2025-03-20T04:00:00Z","v":1671408,"vw":333.812898},{"c":328.79,"h":332.135,"l":325.36,"n":29952,"o":331.96,"t":"2025-03-21T04:00:00Z","v":3392441,"vw":328.843928},{"c":333.84,"h":336.785,"l":326.03,"n":26840,"o":327.82,"t":"2025-03-24T04:00:00Z","v":1423799,"vw":334.124096},{"c":336.46,"h":342.735,"l":332.89,"n":29897,"o":336.74,"t":"2025-03-25T04:00:00Z","v":1317978,"vw":336.719523},{"c":337.29,"h":340.5,"l":332.84,"n":25806,"o":337,"t":"2025-03-26T04:00:00Z","v":1191773,"vw":337.31511},{"c":342.34,"h":343.66,"l":333.61,"n":27675,"o":337.94,"t":"2025-03-27T04:00:00Z","v":1326212,"vw":340.991544},{"c":342.16,"h":344.97,"l":340.645,"n":26910,"o":343,"t":"2025-03-28T04:00:00Z","v":1114502,"vw":342.343176},{"c":345.55,"h":348.435,"l":339.63,"n":32887,"o":341.19,"t":"2025-03-31T04:00:00Z","v":1571764,"vw":345.511366},{"c":345.73,"h":347.98,"l":342.76,"n":27145,"o":346.8,"t":"2025-04-01T04:00:00Z","v":1226460,"vw":345.551288},{"c":347.03,"h":348.55,"l":342.05,"n":27593,"o":343.92,"t":"2025-04-02T04:00:00Z","v":1249681,"vw":346.488672},{"c":349.14,"h":353.35,"l":345.1161,"n":36937,"o":346.35,"t":"2025-04-03T04:00:00Z","v":1947004,"vw":349.767707},{"c":331.65,"h":348.66,"l":330.28,"n":53895,"o":346.5,"t":"2025-04-04T04:00:00Z","v":2518292,"vw":336.942388},{"c":329.63,"h":335.4,"l":318.46,"n":44089,"o":326.25,"t":"2025-04-07T04:00:00Z","v":1999100,"vw":327.780702},{"c":332.18,"h":345.97,"l":328.04,"n":42908,"o":339.9,"t":"2025-04-08T04:00:00Z","v":2058661,"vw":336.697565},{"c":338.53,"h":344.79,"l":322.04,"n":50634,"o":326.9,"t":"2025-04-09T04:00:00Z","v":2909116,"vw":334.121368},{"c":334.99,"h":342.17,"l":324.4,"n":40812,"o":340.28,"t":"2025-04-10T04:00:00Z","v":2134749,"vw":334.141966},{"c":333.37,"h":336.535,"l":324.46,"n":36283,"o":334.41,"t":"2025-04-11T04:00:00Z","v":1677514,"vw":331.514573},{"c":340.62,"h":341.16,"l":332.53,"n":27006,"o":336.49,"t":"2025-04-14T04:00:00Z","v":1172453,"vw":337.981614},{"c":335.55,"h":341.39,"l":335.255,"n":23869,"o":337.73,"t":"2025-04-15T04:00:00Z","v":1011635,"vw":336.716686},{"c":331,"h":337.33,"l":329.15,"n":29048,"o":336.56,"t":"2025-04-16T04:00:00Z","v":1194603,"vw":332.179443},{"c":335.01,"h":338.78,"l":331.07,"n":33683,"o":336.35,"t":"2025-04-17T04:00:00Z","v":1830645,"vw":334.642679},{"c":317.61,"h":334.93,"l":314.43,"n":40645,"o":334.93,"t":"2025-04-21T04:00:00Z","v":1650361,"vw":320.066394},{"c":324.62,"h":324.92,"l":317.54,"n":33078,"o":320.29,"t":"2025-04-22T04:00:00Z","v":1433198,"vw":322.079068},{"c":335.98,"h":338.02,"l":328,"n":33983,"o":328.63,"t":"2025-04-23T04:00:00Z","v":1402141,"vw":335.475794},{"c":341.41,"h":342.98,"l":335.97,"n":42739,"o":337.62,"t":"2025-04-24T04:00:00Z","v":2272315,"vw":340.745588},{"c":327.92,"h":350.25,"l":321.39,"n":55727,"o":350.25,"t":"2025-04-25T04:00:00Z","v":2803687,"vw":329.814201},{"c":332.02,"h":333.08,"l":326.14,"n":33211,"o":327.05,"t":"2025-04-28T04:00:00Z","v":1528183,"vw":330.830899},{"c":340.58,"h":343.6,"l":329.72,"n":32479,"o":331.33,"t":"2025-04-29T04:00:00Z","v":1416587,"vw":338.784646},{"c":345.08,"h":346.085,"l":335.105,"n":31204,"o":340.16,"t":"2025-04-30T04:00:00Z","v":1330473,"vw":343.003973},{"c":343.04,"h":348.14,"l":340.955,"n":30277,"o":344,"t":"2025-05-01T04:00:00Z","v":1148001,"vw":344.536386},{"c":347.97,"h":348.9,"l":344.635,"n":23334,"o":346.81,"t":"2025-05-02T04:00:00Z","v":802332,"vw":347.341303},{"c":349.38,"h":351.15,"l":344.215,"n":22884,"o":348.47,"t":"2025-05-05T04:00:00Z","v":789946,"vw":349.466721},{"c":356.7,"h":360.94,"l":346.21,"n":36270,"o":349.6,"t":"2025-05-06T04:00:00Z","v":1587068,"vw":355.373806},{"c":360.98,"h":363.51,"l":350.165,"n":40092,"o":356.15,"t":"2025-05-07T04:00:00Z","v":1984407,"vw":358.533658},{"c":353.92,"h":363.96,"l":353.7,"n":33427,"o":358.69,"t":"2025-05-08T04:00:00Z","v":1224461,"vw":357.896636},{"c":353.7,"h":356.93,"l":352.37,"n":24433,"o":354,"t":"2025-05-09T04:00:00Z","v":979511,"vw":354.368595},{"c":363.28,"h":373.37,"l":354.755,"n":44190,"o":355.06,"t":"2025-05-12T04:00:00Z","v":1679357,"vw":364.525494},{"c":368.1,"h":372.935,"l":361.45,"n":52296,"o":362.45,"t":"2025-05-13T04:00:00Z","v":2203519,"vw":368.253772},{"c":367.5,"h":372.1,"l":365.68,"n":41759,"o":368,"t":"2025-05-14T04:00:00Z","v":1798780,"vw":367.701079},{"c":385.5,"h":385.69,"l":366.76,"n":58232,"o":367.5,"t":"2025-05-15T04:00:00Z","v":3047315,"vw":380.368877},{"c":387.52,"h":388.09,"l":380.97,"n":47177,"o":386.46,"t":"2025-05-16T04:00:00Z","v":1789904,"vw":385.948452},{"c":386.89,"h":388.38,"l":384.25,"n":42894,"o":384.98,"t":"2025-05-19T04:00:00Z","v":2041078,"vw":386.832843},{"c":386.05,"h":388.12,"l":384,"n":30556,"o":385.03,"t":"2025-05-20T04:00:00Z","v":1361442,"vw":386.329727},{"c":381.81,"h":386.72,"l":381,"n":26476,"o":382.36,"t":"2025-05-21T04:00:00Z","v":1118268,"vw":382.939882},{"c":376.64,"h":383.53,"l":374.71,"n":33671,"o":378.88,"t":"2025-05-22T04:00:00Z","v":1250442,"vw":377.22987},{"c":376.59,"h":377.46,"l":373.605,"n":25875,"o":374.56,"t":"2025-05-23T04:00:00Z","v":1138196,"vw":376.219522},{"c":378.81,"h":380.95,"l":377.19,"n":29372,"o":379.76,"t":"2025-05-27T04:00:00Z","v":996920,"vw":378.87434},{"c":378.44,"h":382.34,"l":376.95,"n":24534,"o":376.97,"t":"2025-05-28T04:00:00Z","v":921196,"vw":379.774455},{"c":378.65,"h":386.21,"l":378.17,"n":31058,"o":382.61,"t":"2025-05-29T04:00:00Z","v":1449501,"vw":380.686885},{"c":381.39,"h":384.689,"l":375.01,"n":36289,"o":377.62,"t":"2025-05-30T04:00:00Z","v":2556379,"vw":380.821282},{"c":382.16,"h":382.21,"l":377.67,"n":29290,"o":380.28,"t":"2025-06-02T04:00:00Z","v":1066935,"vw":380.825054},{"c":383.06,"h":384.79,"l":378.89,"n":22431,"o":381.49,"t":"2025-06-03T04:00:00Z","v":1220798,"vw":382.96562},{"c":381.66,"h":386.24,"l":381.46,"n":26441,"o":385.11,"t":"2025-06-04T04:00:00Z","v":943060,"vw":383.339119},{"c":381.5,"h":384.29,"l":379.24,"n":27123,"o":382.84,"t":"2025-06-05T04:00:00Z","v":1058710,"vw":381.803121},{"c":384.34,"h":386.56,"l":380.73,"n":20035,"o":381.35,"t":"2025-06-06T04:00:00Z","v":619669,"vw":384.084446},{"c":373.01,"h":381.87,"l":356.245,"n":45568,"o":381.87,"t":"2025-06-09T04:00:00Z","v":2014602,"vw":367.871842},{"c":364.92,"h":369.0899,"l":358.19,"n":46319,"o":367.1,"t":"2025-06-10T04:00:00Z","v":1915091,"vw":364.615122},{"c":367.59,"h":370.505,"l":363.95,"n":29978,"o":365.55,"t":"2025-06-11T04:00:00Z","v":1026669,"vw":367.72677},{"c":371.67,"h":371.67,"l":366.15,"n":21543,"o":368.05,"t":"2025-06-12T04:00:00Z","v":787948,"vw":370.029201},{"c":371.18,"h":374.81,"l":367.81,"n":23603,"o":369.12,"t":"2025-06-13T04:00:00Z","v":872296,"vw":371.253541},{"c":368.59,"h":374.065,"l":350.74,"n":51055,"o":371.62,"t":"2025-06-16T04:00:00Z","v":2140046,"vw":363.599907},{"c":372.45,"h":372.64,"l":361.29,"n":36604,"o":364.97,"t":"2025-06-17T04:00:00Z","v":1334129,"vw":370.312005},{"c":376.86,"h":380.56,"l":370.88,"n":33812,"o":372.51,"t":"2025-06-18T04:00:00Z","v":1374261,"vw":377.503926},{"c":377.5,"h":379.36,"l":373.73,"n":34423,"o":375.72,"t":"2025-06-20T04:00:00Z","v":4238388,"vw":377.203755},{"c":378.72,"h":380.64,"l":372.33,"n":26221,"o":378.96,"t":"2025-06-23T04:00:00Z","v":1098033,"vw":377.539704},{"c":379.02,"h":379.23,"l":373.03,"n":29108,"o":378.93,"t":"2025-06-24T04:00:00Z","v":1105074,"vw":377.637889},{"c":374.19,"h":378.33,"l":369.89,"n":35320,"o":377.32,"t":"2025-06-25T04:00:00Z","v":1294225,"vw":373.399101},{"c":377.66,"h":388.59,"l":376.27,"n":41828,"o":379.35,"t":"2025-06-26T04:00:00Z","v":1837995,"vw":379.910817},{"c":379.3,"h":383.9,"l":376.21,"n":23918,"o":378.5,"t":"2025-06-27T04:00:00Z","v":1554855,"vw":379.638128},{"c":383.1,"h":383.39,"l":375,"n":27363,"o":376.39,"t":"2025-06-30T04:00:00Z","v":1172515,"vw":380.733505},{"c":389.53,"h":391.005,"l":381.04,"n":30104,"o":384.09,"t":"2025-07-01T04:00:00Z","v":1299884,"vw":388.711073},{"c":378.04,"h":386.98,"l":377.42,"n":32007,"o":386.98,"t":"2025-07-02T04:00:00Z","v":1297373,"vw":380.15535},{"c":376.58,"h":381.18,"l":371.22,"n":19925,"o":379.16,"t":"2025-07-03T04:00:00Z","v":943125,"vw":375.926172},{"c":378.98,"h":378.98,"l":374.96,"n":30410,"o":377.09,"t":"2025-07-07T04:00:00Z","v":1369719,"vw":377.391718},{"c":377.6,"h":382.55,"l":375.8,"n":26900,"o":376.69,"t":"2025-07-08T04:00:00Z","v":1098684,"vw":378.689694},{"c":378.44,"h":379,"l":375.03,"n":26680,"o":379,"t":"2025-07-09T04:00:00Z","v":1217743,"vw":377.549097},{"c":378.32,"h":381.285,"l":368.42,"n":32406,"o":376.76,"t":"2025-07-10T04:00:00Z","v":1584425,"vw":376.690959},{"c":376.07,"h":377.13,"l":373.47,"n":24512,"o":375.21,"t":"2025-07-11T04:00:00Z","v":877097,"vw":375.93064},{"c":380.45,"h":381.48,"l":374.67,"n":25674,"o":375.93,"t":"2025-07-14T04:00:00Z","v":935609,"vw":378.503485},{"c":371.8,"h":383,"l":368.65,"n":33048,"o":379.54,"t":"2025-07-15T04:00:00Z","v":1304365,"vw":372.746707},{"c":362.58,"h":365.82,"l":354.94,"n":39705,"o":365.82,"t":"2025-07-16T04:00:00Z","v":2004683,"vw":361.75295},{"c":362.6,"h":365.51,"l":358.06,"n":27681,"o":361.51,"t":"2025-07-17T04:00:00Z","v":1225960,"vw":362.044514},{"c":361.12,"h":364.86,"l":359.55,"n":25476,"o":363.52,"t":"2025-07-18T04:00:00Z","v":1029847,"vw":361.913871},{"c":364.55,"h":366.16,"l":359.34,"n":28664,"o":361.5,"t":"2025-07-21T04:00:00Z","v":1145311,"vw":364.435049},{"c":350.97,"h":374.18,"l":345.477519,"n":67349,"o":369.06,"t":"2025-07-22T04:00:00Z","v":2985804,"vw":354.410036},{"c":353.27,"h":357.07,"l":350.15,"n":33380,"o":352.98,"t":"2025-07-23T04:00:00Z","v":1237093,"vw":353.001081},{"c":341.48,"h":352.04,"l":340.35,"n":49312,"o":350.07,"t":"2025-07-24T04:00:00Z","v":2404844,"vw":344.712557},{"c":334.32,"h":345,"l":330,"n":72216,"o":335.97,"t":"2025-07-25T04:00:00Z","v":3176338,"vw":334.526546},{"c":340.54,"h":341.19,"l":331.61,"n":49094,"o":332.075,"t":"2025-07-28T04:00:00Z","v":1869533,"vw":338.282135},{"c":344.5,"h":348.42,"l":339.8188,"n":41884,"o":341.12,"t":"2025-07-29T04:00:00Z","v":1879387,"vw":345.279498},{"c":355.06,"h":355.49,"l":342.71,"n":43968,"o":344.24,"t":"2025-07-30T04:00:00Z","v":2389829,"vw":351.42408},{"c":353.99,"h":358.675,"l":353.13,"n":36407,"o":353.75,"t":"2025-07-31T04:00:00Z","v":1462768,"vw":355.177962},{"c":356.97,"h":358.46,"l":353.39,"n":37154,"o":355.79,"t":"2025-08-01T04:00:00Z","v":1369840,"vw":356.389834},{"c":363.2,"h":364.77,"l":355.03,"n":28477,"o":356.73,"t":"2025-08-04T04:00:00Z","v":1078296,"vw":362.484575},{"c":363.81,"h":367.415,"l":361.42,"n":28730,"o":364.21,"t":"2025-08-05T04:00:00Z","v":1106132,"vw":364.819567},{"c":366.15,"h":370.125,"l":363.99,"n":30302,"o":363.99,"t":"2025-08-06T04:00:00Z","v":1125177,"vw":366.701285},{"c":373.33,"h":373.33,"l":365.3,"n":34856,"o":366.55,"t":"2025-08-07T04:00:00Z","v":1136838,"vw":371.145679},{"c":381.61,"h":382.08,"l":373.055,"n":27458,"o":374.25,"t":"2025-08-08T04:00:00Z","v":1016095,"vw":380.041231},{"c":382.91,"h":384.82,"l":378.54,"n":27902,"o":381.76,"t":"2025-08-11T04:00:00Z","v":991572,"vw":382.342747},{"c":390.31,"h":390.85,"l":383.25,"n":27328,"o":385,"t":"2025-08-12T04:00:00Z","v":1089926,"vw":388.86526},{"c":390.46,"h":392.745,"l":388.7045,"n":31083,"o":390.74,"t":"2025-08-13T04:00:00Z","v":1416060,"vw":390.893214},{"c":393.65,"h":395.19,"l":388.8,"n":23533,"o":390.35,"t":"2025-08-14T04:00:00Z","v":911964,"vw":392.677387},{"c":395.79,"h":395.99,"l":386.45,"n":31532,"o":393.6,"t":"2025-08-15T04:00:00Z","v":1251408,"vw":392.492658},{"c":393.62,"h":397.4,"l":393.32,"n":27669,"o":395.75,"t":"2025-08-18T04:00:00Z","v":1016076,"vw":394.568904},{"c":402.69,"h":405.15,"l":392.96,"n":36531,"o":394.25,"t":"2025-08-19T04:00:00Z","v":1502084,"vw":401.869397},{"c":410.18,"h":411,"l":399.95,"n":35382,"o":403.45,"t":"2025-08-20T04:00:00Z","v":1639521,"vw":409.171788},{"c":404.26,"h":412,"l":404.12,"n":29970,"o":412,"t":"2025-08-21T04:00:00Z","v":1198669,"vw":407.692945},{"c":404.97,"h":407.77,"l":401.23,"n":25673,"o":403.95,"t":"2025-08-22T04:00:00Z","v":1081199,"vw":405.177838},{"c":402.77,"h":406.185,"l":401.36,"n":23899,"o":404.92,"t":"2025-08-25T04:00:00Z","v":805491,"vw":402.857096},{"c":401.96,"h":403,"l":399.71,"n":29085,"o":401.09,"t":"2025-08-26T04:00:00Z","v":1180569,"vw":401.75337},{"c":405.05,"h":406.87,"l":398.82,"n":20575,"o":401.77,"t":"2025-08-27T04:00:00Z","v":702180,"vw":404.809465},{"c":407.28,"h":408.17,"l":400.78,"n":22296,"o":404.75,"t":"2025-08-28T04:00:00Z","v":965359,"vw":405.89862},{"c":403.96,"h":408.98,"l":400.82,"n":25913,"o":407.68,"t":"2025-08-29T04:00:00Z","v":996382,"vw":403.812149},{"c":406.14,"h":408.48,"l":400.13,"n":26527,"o":401.66,"t":"2025-09-02T04:00:00Z","v":955626,"vw":405.991136},{"c":407.61,"h":408.07,"l":403.27,"n":20100,"o":405.44,"t":"2025-09-03T04:00:00Z","v":651694,"vw":406.486869},{"c":411.59,"h":417.2,"l":407.6,"n":44146,"o":410,"t":"2025-09-04T04:00:00Z","v":1714831,"vw":412.132165},{"c":420.77,"h":420.98,"l":409.16,"n":31394,"o":411.98,"t":"2025-09-05T04:00:00Z","v":909012,"vw":417.694638},{"c":418.1,"h":418.84,"l":406.69,"n":37420,"o":418.84,"t":"2025-09-08T04:00:00Z","v":1472876,"vw":415.72908},{"c":413.4,"h":416.225,"l":400.31,"n":33676,"o":415.8,"t":"2025-09-09T04:00:00Z","v":1084125,"vw":412.440881},{"c":394.36,"h":415.39,"l":385.585,"n":58328,"o":415.18,"t":"2025-09-10T04:00:00Z","v":2014033,"vw":396.960777},{"c":402.85,"h":404.17,"l":392.63,"n":35702,"o":395.77,"t":"2025-09-11T04:00:00Z","v":1294975,"vw":400.866959},{"c":405.13,"h":406.38,"l":399.64,"n":23976,"o":400.57,"t":"2025-09-12T04:00:00Z","v":761187,"vw":404.566649},{"c":403.17,"h":406.605,"l":400.02,"n":27947,"o":403.81,"t":"2025-09-15T04:00:00Z","v":897488,"vw":403.977496},{"c":399.75,"h":406.225,"l":398.98,"n":34421,"o":403.74,"t":"2025-09-16T04:00:00Z","v":1319772,"vw":401.047378},{"c":399.39,"h":405.16,"l":390.34,"n":33906,"o":401.73,"t":"2025-09-17T04:00:00Z","v":1250012,"vw":399.521657},{"c":401.06,"h":402.39,"l":390.1,"n":33867,"o":396.7,"t":"2025-09-18T04:00:00Z","v":1337652,"vw":400.174945},{"c":402.3,"h":403.67,"l":396.9,"n":31675,"o":401.48,"t":"2025-09-19T04:00:00Z","v":4308470,"vw":402.168153},{"c":407.24,"h":409.14,"l":400.93,"n":30084,"o":402.44,"t":"2025-09-22T04:00:00Z","v":1010597,"vw":406.872651},{"c":409.45,"h":413.55,"l":406.0923,"n":25102,"o":408.86,"t":"2025-09-23T04:00:00Z","v":801604,"vw":409.007068},{"c":416.62,"h":417.2,"l":407.19,"n":27589,"o":407.19,"t":"2025-09-24T04:00:00Z","v":978640,"vw":414.090876},{"c":414.89,"h":418.35,"l":409,"n":21295,"o":418.35,"t":"2025-09-25T04:00:00Z","v":667261,"vw":413.914042},{"c":419.08,"h":422.46,"l":414.06,"n":31503,"o":417.7,"t":"2025-09-26T04:00:00Z","v":1184923,"vw":419.759836},{"c":420.92,"h":422.9577,"l":415.925,"n":23434,"o":419.35,"t":"2025-09-29T04:00:00Z","v":894769,"vw":420.999455},{"c":426.2,"h":429.435,"l":419.08,"n":32329,"o":421.26,"t":"2025-09-30T04:00:00Z","v":1592134,"vw":426.515282},{"c":426.07,"h":428.54,"l":420.46,"n":32635,"o":426.32,"t":"2025-10-01T04:00:00Z","v":1371861,"vw":425.029542},{"c":426.69,"h":427.43,"l":420.41,"n":27612,"o":423.89,"t":"2025-10-02T04:00:00Z","v":865234,"vw":426.132598},{"c":429.54,"h":432.36,"l":425.81,"n":27392,"o":426.89,"t":"2025-10-03T04:00:00Z","v":988386,"vw":430.350669},{"c":433.55,"h":435.03,"l":425.71,"n":27019,"o":427.19,"t":"2025-10-06T04:00:00Z","v":960495,"vw":433.240195},{"c":437.57,"h":439.01,"l":432.74,"n":26587,"o":435,"t":"2025-10-07T04:00:00Z","v":1252368,"vw":437.115335},{"c":426.27,"h":436.75,"l":425.77,"n":36233,"o":436.75,"t":"2025-10-08T04:00:00Z","v":1485088,"vw":428.634719},{"c":418.87,"h":428.32,"l":417.87,"n":35734,"o":427.49,"t":"2025-10-09T04:00:00Z","v":1245361,"vw":421.026921},{"c":415.14,"h":421.49,"l":409.5,"n":44898,"o":419.9,"t":"2025-10-10T04:00:00Z","v":1638367,"vw":416.422095},{"c":410.68,"h":416.5,"l":410.365,"n":32980,"o":416.25,"t":"2025-10-13T04:00:00Z","v":1067209,"vw":411.981735},{"c":418.4,"h":420.575,"l":407.7,"n":30304,"o":410,"t":"2025-10-14T04:00:00Z","v":1523070,"vw":417.16975},{"c":420.25,"h":421.405,"l":414.9,"n":25750,"o":418.44,"t":"2025-10-15T04:00:00Z","v":1260829,"vw":419.686987},{"c":419.6,"h":421.605,"l":416.98,"n":24998,"o":420.45,"t":"2025-10-16T04:00:00Z","v":1004650,"vw":419.41686},{"c":426.16,"h":426.65,"l":417.985,"n":26944,"o":420.94,"t":"2025-10-17T04:00:00Z","v":1034500,"vw":423.604569},{"c":433.15,"h":436.26,"l":424.515,"n":24907,"o":426.98,"t":"2025-10-20T04:00:00Z","v":878476,"vw":432.440801},{"c":432.01,"h":434.9706,"l":430.11,"n":25819,"o":433.71,"t":"2025-10-21T04:00:00Z","v":1082657,"vw":431.682172},{"c":441.19,"h":443.41,"l":432.39,"n":34420,"o":434.7,"t":"2025-10-22T04:00:00Z","v":1522700,"vw":440.02274},{"c":440.16,"h":447.09,"l":439.02,"n":43387,"o":439.02,"t":"2025-10-23T04:00:00Z","v":1928555,"vw":442.812442},{"c":447.04,"h":461.56,"l":424,"n":65876,"o":457.13,"t":"2025-10-24T04:00:00Z","v":2847223,"vw":448.361775},{"c":467.86,"h":469.18,"l":448.8,"n":45451,"o":450.26,"t":"2025-10-27T04:00:00Z","v":1789562,"vw":462.077762},{"c":466.46,"h":467.035,"l":454.46,"n":44812,"o":466.33,"t":"2025-10-28T04:00:00Z","v":1493682,"vw":463.586503},{"c":468.4,"h":475.38,"l":460.54,"n":38529,"o":464.8,"t":"2025-10-29T04:00:00Z","v":1565053,"vw":470.107313},{"c":466.8,"h":478.1903,"l":464.59,"n":39261,"o":468,"t":"2025-10-30T04:00:00Z","v":1514168,"vw":468.800172},{"c":459.68,"h":466.11,"l":455.935,"n":38753,"o":465.39,"t":"2025-10-31T04:00:00Z","v":1511322,"vw":459.910396},{"c":461.56,"h":461.61,"l":450,"n":41230,"o":457.41,"t":"2025-11-03T05:00:00Z","v":1269875,"vw":458.420772},{"c":471.68,"h":474.23,"l":459.54,"n":45313,"o":462.5,"t":"2025-11-04T05:00:00Z","v":1490427,"vw":471.050887},{"c":473.2,"h":477.93,"l":465.77,"n":36505,"o":471.07,"t":"2025-11-05T05:00:00Z","v":1096953,"vw":471.219825},{"c":471.36,"h":475.25,"l":468.72,"n":30750,"o":471.94,"t":"2025-11-06T05:00:00Z","v":836670,"vw":471.16689},{"c":476.61,"h":478.8826,"l":470,"n":43798,"o":471.31,"t":"2025-11-07T05:00:00Z","v":1186288,"vw":475.917587},{"c":459.3,"h":460.0999,"l":443.87,"n":59418,"o":455.02,"t":"2025-11-10T05:00:00Z","v":1716503,"vw":455.27177},{"c":462.31,"h":469.57,"l":458.1895,"n":41099,"o":461.6,"t":"2025-11-11T05:00:00Z","v":1347975,"vw":463.55032},{"c":473.61,"h":479.43,"l":459.96,"n":44168,"o":462,"t":"2025-11-12T05:00:00Z","v":1411838,"vw":473.906403},{"c":473.28,"h":476.97,"l":465.6,"n":41577,"o":469.79,"t":"2025-11-13T05:00:00Z","v":1253136,"vw":473.544642},{"c":472.65,"h":480,"l":470.585,"n":39744,"o":475.81,"t":"2025-11-14T05:00:00Z","v":1000707,"vw":474.260346},{"c":477.1,"h":477.385,"l":469.08,"n":39817,"o":475,"t":"2025-11-17T05:00:00Z","v":1183838,"vw":475.721635},{"c":478.14,"h":479,"l":471.05,"n":37831,"o":476.28,"t":"2025-11-18T05:00:00Z","v":1119825,"vw":476.510419},{"c":481.06,"h":484.31,"l":467.26,"n":46243,"o":478,"t":"2025-11-19T05:00:00Z","v":1217004,"vw":479.201778},{"c":476.28,"h":485.74,"l":476,"n":41518,"o":482,"t":"2025-11-20T05:00:00Z","v":1149781,"vw":480.055214},{"c":491,"h":493.8,"l":477,"n":57044,"o":479.81,"t":"2025-11-21T05:00:00Z","v":1937861,"vw":488.72752},{"c":501.04,"h":512.66,"l":493.14,"n":68562,"o":501.26,"t":"2025-11-24T05:00:00Z","v":3187332,"vw":502.861345},{"c":515.85,"h":517.4,"l":501.12,"n":45699,"o":501.3,"t":"2025-11-25T05:00:00Z","v":1241021,"vw":514.008363},{"c":514.76,"h":520,"l":514.33,"n":39216,"o":515.22,"t":"2025-11-26T05:00:00Z","v":1056226,"vw":515.896464},{"c":508.29,"h":513.86,"l":507.84,"n":22158,"o":512,"t":"2025-11-28T05:00:00Z","v":534682,"vw":509.615668},{"c":503,"h":512.17,"l":502.4,"n":37850,"o":506.38,"t":"2025-12-01T05:00:00Z","v":1144537,"vw":505.821582},{"c":500.31,"h":508.28,"l":497.31,"n":38563,"o":506.44,"t":"2025-12-02T05:00:00Z","v":1198905,"vw":500.938119},{"c":486.77,"h":501.74,"l":485.45,"n":48920,"o":500.64,"t":"2025-12-03T05:00:00Z","v":2025024,"vw":488.836322},{"c":487.66,"h":491.56,"l":483.39,"n":47982,"o":485.45,"t":"2025-12-04T05:00:00Z","v":1633395,"vw":488.394545},{"c":486.7,"h":491.14,"l":483.74,"n":31913,"o":489.13,"t":"2025-12-05T05:00:00Z","v":947315,"vw":486.037173},{"c":485.15,"h":490.07,"l":483.25,"n":37740,"o":486.7,"t":"2025-12-08T05:00:00Z","v":1083196,"vw":486.194454},{"c":488.5,"h":491.235,"l":482.33,"n":39109,"o":485.97,"t":"2025-12-09T05:00:00Z","v":994217,"vw":488.722575},{"c":468.73,"h":488.03,"l":466.22,"n":56943,"o":487.19,"t":"2025-12-10T05:00:00Z","v":2229554,"vw":472.068892},{"c":482.35,"h":482.59,"l":468.73,"n":36884,"o":470.95,"t":"2025-12-11T05:00:00Z","v":996358,"vw":479.926072},{"c":484.77,"h":485.195,"l":478.67,"n":34243,"o":483.01,"t":"2025-12-12T05:00:00Z","v":856274,"vw":483.457384},{"c":476.98,"h":477.06,"l":470,"n":50046,"o":474.93,"t":"2025-12-15T05:00:00Z","v":1420376,"vw":474.889461},{"c":469.79,"h":480.87,"l":463.94,"n":47490,"o":477.94,"t":"2025-12-16T05:00:00Z","v":1436119,"vw":469.093705},{"c":471.85,"h":471.99,"l":461,"n":40092,"o":468.33,"t":"2025-12-17T05:00:00Z","v":1206535,"vw":469.015477},{"c":466.56,"h":477.79,"l":465.34,"n":46722,"o":473.47,"t":"2025-12-18T05:00:00Z","v":1410224,"vw":468.68179},{"c":472.98,"h":473.3,"l":464.09,"n":49119,"o":467.51,"t":"2025-12-19T05:00:00Z","v":4262494,"vw":470.594926},{"c":472.03,"h":474.04,"l":462.34,"n":29983,"o":471.02,"t":"2025-12-22T05:00:00Z","v":1346172,"vw":470.076644},{"c":474.04,"h":475.4472,"l":468.1,"n":21896,"o":470.03,"t":"2025-12-23T05:00:00Z","v":660351,"vw":473.679945},{"c":474.06,"h":476.2161,"l":471,"n":11060,"o":474.58,"t":"2025-12-24T05:00:00Z","v":254221,"vw":474.174245},{"c":477.13,"h":478.91,"l":472,"n":19547,"o":474.37,"t":"2025-12-26T05:00:00Z","v":437832,"vw":476.860751},{"c":474.02,"h":477.49,"l":468.84,"n":26625,"o":477.49,"t":"2025-12-29T05:00:00Z","v":794987,"vw":472.309985},{"c":473.26,"h":474.5,"l":471.01,"n":20229,"o":472.37,"t":"2025-12-30T05:00:00Z","v":494147,"vw":473.198899},{"c":466.86,"h":471.85,"l":466.08,"n":21511,"o":471.85,"t":"2025-12-31T05:00:00Z","v":589835,"vw":467.327927},{"c":470.39,"h":470.535,"l":462.77,"n":23432,"o":465.8,"t":"2026-01-02T05:00:00Z","v":531557,"vw":468.812526},{"c":477.83,"h":478.27,"l":465.01,"n":40187,"o":468.01,"t":"2026-01-05T05:00:00Z","v":1168151,"vw":474.302399},{"c":483.6,"h":488.61,"l":473.01,"n":38649,"o":477.01,"t":"2026-01-06T05:00:00Z","v":1161274,"vw":483.437447},{"c":470.65,"h":484.13,"l":469.995,"n":42602,"o":483.3,"t":"2026-01-07T05:00:00Z","v":1244502,"vw":472.934214},{"c":479.02,"h":480.81,"l":468.5101,"n":33721,"o":471.96,"t":"2026-01-08T05:00:00Z","v":949105,"vw":477.383093},{"c":472.07,"h":483.98,"l":470.295,"n":33354,"o":480.92,"t":"2026-01-09T05:00:00Z","v":870067,"vw":473.876832},{"c":474.32,"h":474.52,"l":466.01,"n":28732,"o":468.89,"t":"2026-01-12T05:00:00Z","v":737697,"vw":471.740001},{"c":479.32,"h":479.43,"l":468,"n":29466,"o":475,"t":"2026-01-13T05:00:00Z","v":875941,"vw":476.652496},{"c":478.84,"h":481.99,"l":473.6,"n":32179,"o":481.28,"t":"2026-01-14T05:00:00Z","v":869522,"vw":477.966343},{"c":483.8,"h":487.09,"l":476.72,"n":35532,"o":478.77,"t":"2026-01-15T05:00:00Z","v":1079479,"vw":483.333456},{"c":469.29,"h":482.82,"l":468.84,"n":41237,"o":482.6,"t":"2026-01-16T05:00:00Z","v":1185867,"vw":472.402601},{"c":464.38,"h":468.14,"l":461.44,"n":43427,"o":466,"t":"2026-01-20T05:00:00Z","v":1263015,"vw":464.268503},{"c":465.44,"h":470.22,"l":462.91,"n":32479,"o":465.98,"t":"2026-01-21T05:00:00Z","v":1038834,"vw":465.512823},{"c":466.34,"h":469.04,"l":461.85,"n":30135,"o":464.91,"t":"2026-01-22T05:00:00Z","v":954076,"vw":466.028127},{"c":470.88,"h":471,"l":463.645,"n":28254,"o":463.98,"t":"2026-01-23T05:00:00Z","v":722197,"vw":468.705755},{"c":472.38,"h":478.86,"l":468.505,"n":41242,"o":471.48,"t":"2026-01-26T05:00:00Z","v":1309336,"vw":474.797879},{"c":505.84,"h":527.5549,"l":496.01,"n":90211,"o":505,"t":"2026-01-27T05:00:00Z","v":3082226,"vw":512.422325},{"c":491.23,"h":500.925,"l":480.47,"n":61345,"o":499.6,"t":"2026-01-28T05:00:00Z","v":1957869,"vw":488.944829},{"c":482.53,"h":492.375,"l":479.74,"n":35953,"o":492.08,"t":"2026-01-29T05:00:00Z","v":1027267,"vw":483.497119},{"c":488.27,"h":488.76,"l":480.275,"n":32670,"o":481.18,"t":"2026-01-30T05:00:00Z","v":954551,"vw":486.457187},{"c":496.85,"h":500.155,"l":488.52,"n":36439,"o":489.58,"t":"2026-02-02T05:00:00Z","v":958502,"vw":495.238049},{"c":499.21,"h":505.31,"l":495.9,"n":36797,"o":496.98,"t":"2026-02-03T05:00:00Z","v":951865,"vw":499.596813},{"c":493.64,"h":503.74,"l":492.96,"n":32323,"o":496.57,"t":"2026-02-04T05:00:00Z","v":941313,"vw":496.900835},{"c":513.76,"h":517.67,"l":494.595,"n":47029,"o":495,"t":"2026-02-05T05:00:00Z","v":1462270,"vw":511.87405},{"c":501.69,"h":516,"l":499.6801,"n":36346,"o":514,"t":"2026-02-06T05:00:00Z","v":939562,"vw":504.097105},{"c":497.54,"h":505,"l":495.93,"n":24272,"o":500.44,"t":"2026-02-09T05:00:00Z","v":597714,"vw":498.054642},{"c":502.05,"h":503.95,"l":495,"n":26948,"o":498.22,"t":"2026-02-10T05:00:00Z","v":777274,"vw":501.07061},{"c":531.47,"h":534.59,"l":496.75,"n":64077,"o":501.14,"t":"2026-02-11T05:00:00Z","v":2393663,"vw":525.589753},{"c":535.22,"h":552.9,"l":529.855,"n":52455,"o":532,"t":"2026-02-12T05:00:00Z","v":1657155,"vw":541.547638},{"c":540.29,"h":545.455,"l":531.17,"n":32783,"o":535,"t":"2026-02-13T05:00:00Z","v":1076718,"vw":540.048807},{"c":534.78,"h":549.45,"l":533.25,"n":32583,"o":544.66,"t":"2026-02-17T05:00:00Z","v":960171,"vw":536.094627},{"c":535.02,"h":535.8,"l":530,"n":30398,"o":533,"t":"2026-02-18T05:00:00Z","v":802564,"vw":533.804691},{"c":528.66,"h":533.99,"l":523.17,"n":31542,"o":531,"t":"2026-02-19T05:00:00Z","v":814009,"vw":527.52686},{"c":532.3,"h":533.91,"l":526.69,"n":28263,"o":530.08,"t":"2026-02-20T05:00:00Z","v":874882,"vw":531.818869},{"c":535.97,"h":547.05,"l":533.65,"n":39329,"o":535,"t":"2026-02-23T05:00:00Z","v":1412486,"vw":539.423322},{"c":526.52,"h":536.155,"l":522.05,"n":35853,"o":535.26,"t":"2026-02-24T05:00:00Z","v":1367441,"vw":526.598555},{"c":540.57,"h":541.34,"l":527,"n":33055,"o":527,"t":"2026-02-25T05:00:00Z","v":929856,"vw":538.130501},{"c":525.88,"h":540,"l":524.58,"n":36843,"o":536.52,"t":"2026-02-26T05:00:00Z","v":1062806,"vw":527.780836},{"c":529.7,"h":532.69,"l":523.1,"n":43419,"o":525.73,"t":"2026-02-27T05:00:00Z","v":2292080,"vw":529.384207},{"c":532.92,"h":536.9675,"l":525.36,"n":31231,"o":530,"t":"2026-03-02T05:00:00Z","v":816991,"vw":531.716214},{"c":541.8,"h":542.32,"l":524.1,"n":32936,"o":527.2,"t":"2026-03-03T05:00:00Z","v":798185,"vw":537.350991},{"c":544.41,"h":547.43,"l":536.64,"n":35726,"o":539.75,"t":"2026-03-04T05:00:00Z","v":931347,"vw":544.59765},{"c":534.47,"h":539.64,"l":526.64,"n":40686,"o":537.78,"t":"2026-03-05T05:00:00Z","v":1099997,"vw":533.580743},{"c":532.81,"h":533.72,"l":522.49,"n":25300,"o":530.97,"t":"2026-03-06T05:00:00Z","v":753625,"vw":531.692071},{"c":545.13,"h":546.05,"l":526.05,"n":44010,"o":530.92,"t":"2026-03-09T04:00:00Z","v":1462710,"vw":539.63094},{"c":537.64,"h":544.97,"l":530,"n":36535,"o":543.89,"t":"2026-03-10T04:00:00Z","v":853277,"vw":537.933749},{"c":537.28,"h":540.11,"l":532.48,"n":33228,"o":535.78,"t":"2026-03-11T04:00:00Z","v":997404,"vw":536.72774},{"c":532.58,"h":556.52,"l":531.42,"n":47361,"o":538,"t":"2026-03-12T04:00:00Z","v":1515675,"vw":542.152758},{"c":532.97,"h":541.7775,"l":532.77,"n":34484,"o":534.71,"t":"2026-03-13T04:00:00Z","v":926773,"vw":535.349313},{"c":525.19,"h":537.38,"l":524.865,"n":32891,"o":537.38,"t":"2026-03-16T04:00:00Z","v":853003,"vw":529.515188},{"c":509.87,"h":529.8,"l":500.2001,"n":46398,"o":525.19,"t":"2026-03-17T04:00:00Z","v":1507573,"vw":512.628076},{"c":502.05,"h":513.98,"l":498.759,"n":38355,"o":510,"t":"2026-03-18T04:00:00Z","v":977809,"vw":504.353541},{"c":499.65,"h":506.51,"l":495.31,"n":38922,"o":502,"t":"2026-03-19T04:00:00Z","v":1168777,"vw":499.796525},{"c":493.88,"h":501.84,"l":490.58,"n":36280,"o":500.1,"t":"2026-03-20T04:00:00Z","v":2121220,"vw":494.488518},{"c":494.58,"h":502.12,"l":493.6,"n":36844,"o":500.3,"t":"2026-03-23T04:00:00Z","v":1276999,"vw":497.654716},{"c":485.72,"h":493.23,"l":474.77,"n":44388,"o":490,"t":"2026-03-24T04:00:00Z","v":1368804,"vw":484.27423},{"c":484.02,"h":488.64,"l":477.97,"n":30965,"o":484.14,"t":"2026-03-25T04:00:00Z","v":928968,"vw":483.040734},{"c":480.32,"h":488.5,"l":478.57,"n":23946,"o":482.94,"t":"2026-03-26T04:00:00Z","v":626215,"vw":482.094663},{"c":471.85,"h":481.435,"l":468.7,"n":29855,"o":480.04,"t":"2026-03-27T04:00:00Z","v":802410,"vw":472.821879},{"c":467.83,"h":476.75,"l":467.29,"n":27985,"o":475.28,"t":"2026-03-30T04:00:00Z","v":891805,"vw":469.20088},{"c":473.24,"h":474.71,"l":461.88,"n":28761,"o":472.03,"t":"2026-03-31T04:00:00Z","v":982274,"vw":470.913597},{"c":474.75,"h":477.89,"l":470.08,"n":27952,"o":473.1,"t":"2026-04-01T04:00:00Z","v":700035,"vw":474.953839},{"c":471.84,"h":475.77,"l":459.22,"n":29510,"o":470.54,"t":"2026-04-02T04:00:00Z","v":905758,"vw":468.863136},{"c":483.92,"h":483.99,"l":468.765,"n":27791,"o":471,"t":"2026-04-06T04:00:00Z","v":767507,"vw":481.678028},{"c":489.58,"h":494.13,"l":482.68,"n":34597,"o":486.85,"t":"2026-04-07T04:00:00Z","v":1106609,"vw":489.099457},{"c":505.12,"h":506.31,"l":494.791,"n":36981,"o":497.99,"t":"2026-04-08T04:00:00Z","v":981450,"vw":504.204172},{"c":507.19,"h":512.14,"l":501.4886,"n":23743,"o":503.62,"t":"2026-04-09T04:00:00Z","v":668684,"vw":508.224989},{"c":495.47,"h":508.595,"l":493.045,"n":27073,"o":505.6,"t":"2026-04-10T04:00:00Z","v":734321,"vw":497.220271},{"c":497.42,"h":497.46,"l":487.14,"n":24631,"o":493.81,"t":"2026-04-13T04:00:00Z","v":628826,"vw":494.469276},{"c":498.66,"h":505.54,"l":492.46,"n":25952,"o":495.22,"t":"2026-04-14T04:00:00Z","v":753098,"vw":498.990775},{"c":488.58,"h":501.93,"l":485.27,"n":31249,"o":496.04,"t":"2026-04-15T04:00:00Z","v":1017681,"vw":489.795978},{"c":482.97,"h":494.77,"l":479.82,"n":28282,"o":487.91,"t":"2026-04-16T04:00:00Z","v":822030,"vw":484.554807},{"c":488,"h":493.145,"l":480.54,"n":26706,"o":482.97,"t":"2026-04-17T04:00:00Z","v":961289,"vw":487.934456},{"c":478.13,"h":490.15,"l":477.21,"n":25721,"o":488.47,"t":"2026-04-20T04:00:00Z","v":735054,"vw":481.287281},{"c":471.18,"h":479.395,"l":465.31,"n":31617,"o":478.13,"t":"2026-04-21T04:00:00Z","v":993725,"vw":472.551098},{"c":471.34,"h":476.97,"l":465.67,"n":25991,"o":469.21,"t":"2026-04-22T04:00:00Z","v":973764,"vw":472.275809},{"c":474.03,"h":479.44,"l":470.69,"n":38687,"o":472.23,"t":"2026-04-23T04:00:00Z","v":1062584,"vw":475.448202},{"c":432.46,"h":451.57,"l":422.19,"n":95792,"o":430,"t":"2026-04-24T04:00:00Z","v":3321689,"vw":434.927735},{"c":445.77,"h":447.13,"l":434.11,"n":52467,"o":438.51,"t":"2026-04-27T04:00:00Z","v":1455768,"vw":442.74793},{"c":431.92,"h":452.39,"l":428.77,"n":54974,"o":450,"t":"2026-04-28T04:00:00Z","v":1612600,"vw":434.930192},{"c":434.78,"h":436.97,"l":429.12,"n":39625,"o":429.12,"t":"2026-04-29T04:00:00Z","v":1136033,"vw":434.573013},{"c":434.45,"h":439.13,"l":426.7,"n":41643,"o":435.79,"t":"2026-04-30T04:00:00Z","v":1497224,"vw":432.250204},{"c":433.09,"h":441.645,"l":431.67,"n":32167,"o":435.33,"t":"2026-05-01T04:00:00Z","v":897287,"vw":434.615916},{"c":427.18,"h":432.81,"l":425.8,"n":34437,"o":431,"t":"2026-05-04T04:00:00Z","v":1012079,"vw":428.277481},{"c":428.79,"h":432.893,"l":427,"n":26340,"o":427.18,"t":"2026-05-05T04:00:00Z","v":717704,"vw":430.175993},{"c":429.45,"h":436.43,"l":428,"n":33147,"o":428.01,"t":"2026-05-06T04:00:00Z","v":1092664,"vw":431.557115},{"c":429.02,"h":433.72,"l":428.01,"n":27871,"o":429.73,"t":"2026-05-07T04:00:00Z","v":774994,"vw":429.906997},{"c":435.19,"h":438,"l":431.42,"n":38389,"o":433.45,"t":"2026-05-08T04:00:00Z","v":1599879,"vw":434.446324},{"c":426.37,"h":437.95,"l":420.76,"n":47498,"o":435.68,"t":"2026-05-11T04:00:00Z","v":2414948,"vw":426.744741},{"c":429.69,"h":433.92,"l":424.825,"n":35445,"o":428.47,"t":"2026-05-12T04:00:00Z","v":1284022,"vw":430.230666},{"c":427.54,"h":432.17,"l":422.9801,"n":41238,"o":429.12,"t":"2026-05-13T04:00:00Z","v":1598672,"vw":427.896426},{"c":432.7,"h":434.3,"l":427.89,"n":28649,"o":428.99,"t":"2026-05-14T04:00:00Z","v":933842,"vw":432.024691},{"c":423,"h":437,"l":422.54,"n":30645,"o":435.37,"t":"2026-05-15T04:00:00Z","v":1156697,"vw":427.471578},{"c":422.79,"h":430.88,"l":422.14,"n":40461,"o":424.82,"t":"2026-05-18T04:00:00Z","v":1424187,"vw":424.909452},{"c":404.69,"h":417.29,"l":398.95,"n":71862,"o":414.69,"t":"2026-05-19T04:00:00Z","v":2696880,"vw":406.252592},{"c":396.67,"h":404.741,"l":394.74,"n":62102,"o":404.05,"t":"2026-05-20T04:00:00Z","v":2218349,"vw":398.420988},{"c":392.56,"h":396.61,"l":386.01,"n":54749,"o":388,"t":"2026-05-21T04:00:00Z","v":2357404,"vw":391.947968},{"c":394.07,"h":397.55,"l":388.24,"n":34779,"o":394,"t":"2026-05-22T04:00:00Z","v":1111172,"vw":393.572315},{"c":392.42,"h":395.27,"l":388.01,"n":36575,"o":389.6,"t":"2026-05-26T04:00:00Z","v":1092612,"vw":392.240381},{"c":392.15,"h":401.66,"l":391.19,"n":34008,"o":395.48,"t":"2026-05-27T04:00:00Z","v":976381,"vw":393.947393},{"c":384.39,"h":391.96,"l":381.405,"n":52697,"o":389.16,"t":"2026-05-28T04:00:00Z","v":1604199,"vw":385.741535},{"c":378.54,"h":387.85,"l":376.51,"n":40752,"o":382.63,"t":"2026-05-29T04:00:00Z","v":2353665,"vw":379.90236},{"c":370.96,"h":375.565,"l":367.43,"n":60847,"o":371,"t":"2026-06-01T04:00:00Z","v":2398819,"vw":371.80399},{"c":367.35,"h":376,"l":364.29,"n":52653,"o":371.43,"t":"2026-06-02T04:00:00Z","v":2000694,"vw":367.503386},{"c":363.23,"h":367.31,"l":358.93,"n":57668,"o":362.99,"t":"2026-06-03T04:00:00Z","v":2213210,"vw":363.558334},{"c":361.83,"h":369.245,"l":360.39,"n":50389,"o":365.3,"t":"2026-06-04T04:00:00Z","v":1892355,"vw":362.829014},{"c":372.13,"h":374.01,"l":363.33,"n":55202,"o":365.48,"t":"2026-06-05T04:00:00Z","v":2186596,"vw":370.780346},{"c":361.32,"h":373.45,"l":356.89,"n":49745,"o":369.05,"t":"2026-06-08T04:00:00Z","v":1612198,"vw":362.238559},{"c":374.9,"h":374.9,"l":365.68,"n":46911,"o":365.94,"t":"2026-06-09T04:00:00Z","v":1664048,"vw":371.184077},{"c":373.34,"h":380.7139,"l":371.11,"n":48023,"o":377.57,"t":"2026-06-10T04:00:00Z","v":1921079,"vw":374.493105},{"c":378.51,"h":380.62,"l":373.8,"n":42768,"o":374.96,"t":"2026-06-11T04:00:00Z","v":1672818,"vw":377.446429},{"c":387.18,"h":389.96,"l":378.77,"n":47395,"o":380.6,"t":"2026-06-12T04:00:00Z","v":1811704,"vw":386.427823},{"c":389.97,"h":393,"l":385.131,"n":36957,"o":392,"t":"2026-06-15T04:00:00Z","v":1884557,"vw":388.984552},{"c":396.93,"h":399.38,"l":389.96,"n":39292,"o":390.71,"t":"2026-06-16T04:00:00Z","v":1500251,"vw":396.339565},{"c":388.16,"h":398.86,"l":383.3,"n":39187,"o":394.18,"t":"2026-06-17T04:00:00Z","v":1462911,"vw":390.165227},{"c":375.17,"h":391.85,"l":374.305,"n":47348,"o":389.85,"t":"2026-06-18T04:00:00Z","v":2657600,"vw":377.322291},{"c":376.99,"h":376.99,"l":369.41,"n":45412,"o":373.42,"t":"2026-06-22T04:00:00Z","v":1633336,"vw":375.480124},{"c":386.92,"h":389.84,"l":381.02,"n":35777,"o":384.16,"t":"2026-06-23T04:00:00Z","v":1108140,"vw":387.078999},{"c":387.76,"h":393,"l":384.55,"n":35658,"o":386.52,"t":"2026-06-24T04:00:00Z","v":1233056,"vw":389.518196},{"c":386.94,"h":391,"l":384.65,"n":35243,"o":384.75,"t":"2026-06-25T04:00:00Z","v":1146388,"vw":387.609021},{"c":391.68,"h":394.13,"l":387.225,"n":35504,"o":388.84,"t":"2026-06-26T04:00:00Z","v":2208717,"vw":391.511128},{"c":392.33,"h":395.03,"l":389.57,"n":33195,"o":395,"t":"2026-06-29T04:00:00Z","v":1225752,"vw":391.923562},{"c":389.89,"h":393.2,"l":384,"n":33497,"o":392.4,"t":"2026-06-30T04:00:00Z","v":1239667,"vw":388.613822},{"c":393.24,"h":394.15,"l":388.01,"n":34789,"o":389.77,"t":"2026-07-01T04:00:00Z","v":1177830,"vw":392.209521},{"c":410.5,"h":416.5399,"l":395.1,"n":44665,"o":397,"t":"2026-07-02T04:00:00Z","v":1629641,"vw":410.008686},{"c":417.07,"h":418.3,"l":410.23,"n":42004,"o":414.13,"t":"2026-07-06T04:00:00Z","v":1275258,"vw":415.249141},{"c":423.11,"h":429.54,"l":419.43,"n":41923,"o":421.5,"t":"2026-07-07T04:00:00Z","v":1467140,"vw":423.450758},{"c":410.61,"h":418.88,"l":406.8375,"n":45010,"o":418.88,"t":"2026-07-08T04:00:00Z","v":1650928,"vw":410.867667},{"c":409.01,"h":412.46,"l":402.01,"n":33010,"o":408.62,"t":"2026-07-09T04:00:00Z","v":1048798,"vw":408.042095},{"c":406.59,"h":414.18,"l":400.19,"n":41656,"o":411.38,"t":"2026-07-10T04:00:00Z","v":1651742,"vw":405.558072},{"c":390.74,"h":410.83,"l":389.96,"n":54776,"o":404,"t":"2026-07-13T04:00:00Z","v":2336752,"vw":395.765559},{"c":363.6,"h":372.93,"l":353.99,"n":93479,"o":354.35,"t":"2026-07-14T04:00:00Z","v":4229242,"vw":363.57221},{"c":378.85,"h":380.63,"l":363,"n":58415,"o":363,"t":"2026-07-15T04:00:00Z","v":2180744,"vw":376.335331},{"c":385.74,"h":391.45,"l":377,"n":49429,"o":379,"t":"2026-07-16T04:00:00Z","v":1922353,"vw":386.587664},{"c":371.18,"h":386.265,"l":371.12,"n":44437,"o":384.68,"t":"2026-07-17T04:00:00Z","v":1544953,"vw":375.562096},{"c":370.42,"h":376.78,"l":368,"n":36589,"o":373.44,"t":"2026-07-20T04:00:00Z","v":1499300,"vw":370.547109},{"c":373.09,"h":374.18,"l":366.51,"n":36977,"o":368.9,"t":"2026-07-21T04:00:00Z","v":1366160,"vw":371.773105},{"c":371.87,"h":377,"l":371.35,"n":28364,"o":373.26,"t":"2026-07-22T04:00:00Z","v":842756,"vw":373.120618},{"c":376.5,"h":378.26,"l":370,"n":44732,"o":370.09,"t":"2026-07-23T04:00:00Z","v":1482138,"vw":375.545731},{"c":382.19,"h":398.9999,"l":376.483,"n":71177,"o":381.53,"t":"2026-07-24T04:00:00Z","v":2704033,"vw":384.692146},{"c":389.62,"h":392.66,"l":383.63,"n":45725,"o":383.63,"t":"2026-07-27T04:00:00Z","v":1980375,"vw":389.730638},{"c":418.19,"h":419.22,"l":392.14,"n":63162,"o":396.22,"t":"2026-07-28T04:00:00Z","v":2926828,"vw":410.710978},{"c":408.18,"h":421.31,"l":405.76,"n":52982,"o":418.11,"t":"2026-07-29T04:00:00Z","v":1850737,"vw":410.278112},{"c":395.79,"h":406.76,"l":394.74,"n":46233,"o":402.65,"t":"2026-07-30T04:00:00Z","v":1244952,"vw":397.019031},{"c":402.59,"h":404.52,"l":391.38,"n":42590,"o":395.5,"t":"2026-07-31T04:00:00Z","v":1256811,"vw":400.928552},{"c":406.61,"h":415.62,"l":402.28,"n":45351,"o":404.71,"t":"2026-08-03T04:00:00Z","v":1177484,"vw":406.666113},{"c":400.73,"h":403.9235,"l":395.56,"n":46895,"o":401.95,"t":"2026-08-04T04:00:00Z","v":1319544,"vw":399.579867},{"c":409.64,"h":411.45,"l":399.75,"n":40480,"o":401.38,"t":"2026-08-05T04:00:00Z","v":1125278,"vw":408.884424},{"c":408.89,"h":415.73,"l":405.33,"n":33572,"o":412,"t":"2026-08-06T04:00:00Z","v":987205,"vw":408.657719},{"c":413.36,"h":414.47,"l":401.573,"n":35642,"o":404.3,"t":"2026-08-07T04:00:00Z","v":1072305,"vw":411.865736},{"c":414.03,"h":416.43,"l":407.85,"n":33461,"o":410.03,"t":"2026-08-10T04:00:00Z","v":1036941,"vw":413.372285},{"c":411.44,"h":419.33,"l":409.75,"n":36368,"o":412.37,"t":"2026-08-11T04:00:00Z","v":1122463,"vw":412.352911},{"c":414.59,"h":417.13,"l":406.66,"n":37691,"o":408,"t":"2026-08-12T04:00:00Z","v":1172528,"vw":413.192828},{"c":411.74,"h":415.85,"l":405.27,"n":40833,"o":414.59,"t":"2026-08-13T04:00:00Z","v":1080377,"vw":410.261651},{"c":404.68,"h":412.69,"l":403.78,"n":40678,"o":410.46,"t":"2026-08-14T04:00:00Z","v":940208,"vw":406.089312},{"c":404.98,"h":407.32,"l":400,"n":37632,"o":401,"t":"2026-08-17T04:00:00Z","v":1007651,"vw":405.276471},{"c":411.73,"h":417.99,"l":406.145,"n":49310,"o":409.05,"t":"2026-08-18T04:00:00Z","v":1450944,"vw":414.166303},{"c":407.05,"h":422,"l":406.81,"n":44314,"o":411.08,"t":"2026-08-19T04:00:00Z","v":1437340,"vw":412.63528},{"c":406.27,"h":411.14,"l":403.35,"n":39950,"o":403.35,"t":"2026-08-20T04:00:00Z","v":1064283,"vw":406.383437},{"c":429.19,"h":431.4,"l":408.94,"n":56262,"o":409.56,"t":"2026-08-21T04:00:00Z","v":2059060,"vw":427.040668},{"c":429.24,"h":436.5,"l":427.23,"n":39372,"o":433.25,"t":"2026-08-24T04:00:00Z","v":1324415,"vw":430.837177},{"c":428.76,"h":430.6,"l":425.89,"n":31655,"o":426.97,"t":"2026-08-25T04:00:00Z","v":790812,"vw":428.293544},{"c":427.16,"h":433.5,"l":424.5,"n":39260,"o":427.5,"t":"2026-08-26T04:00:00Z","v":1318927,"vw":427.540183},{"c":419.34,"h":426.57,"l":417.92,"n":38653,"o":424.61,"t":"2026-08-27T04:00:00Z","v":977975,"vw":421.388171},{"c":417.82,"h":426.37,"l":416.52,"n":36813,"o":423.76,"t":"2026-08-28T04:00:00Z","v":1001853,"vw":418.399986},{"c":414.45,"h":419.81,"l":414.12,"n":34971,"o":415.4,"t":"2026-08-31T04:00:00Z","v":1314163,"vw":415.438707},{"c":413.58,"h":423.4199,"l":412.29,"n":45505,"o":418.43,"t":"2026-09-01T04:00:00Z","v":1258347,"vw":417.217249},{"c":402.06,"h":414.495,"l":396.77,"n":53850,"o":412.46,"t":"2026-09-02T04:00:00Z","v":1535608,"vw":405.738548},{"c":409.2,"h":413.13,"l":401.41,"n":46132,"o":406.8,"t":"2026-09-03T04:00:00Z","v":1362691,"vw":409.282247},{"c":405,"h":419.57,"l":401,"n":35072,"o":404.3,"t":"2026-09-04T04:00:00Z","v":971368,"vw":405.467345},{"c":402.02,"h":411.75,"l":397.6,"n":53463,"o":401.55,"t":"2026-09-08T04:00:00Z","v":1762210,"vw":402.993181},{"c":421.83,"h":426.83,"l":396,"n":68038,"o":398.47,"t":"2026-09-09T04:00:00Z","v":2146701,"vw":417.078966},{"c":421.21,"h":426.81,"l":415.04,"n":49581,"o":422.61,"t":"2026-09-10T04:00:00Z","v":1406783,"vw":420.493983},{"c":426.94,"h":429.42,"l":420.79,"n":48705,"o":423.79,"t":"2026-09-11T04:00:00Z","v":1320492,"vw":426.645562},{"c":425.49,"h":433.8,"l":420,"n":44708,"o":429.96,"t":"2026-09-14T04:00:00Z","v":1304744,"vw":425.197463},{"c":423.82,"h":426.22,"l":409.735,"n":41213,"o":419,"t":"2026-09-15T04:00:00Z","v":1256858,"vw":422.47865},{"c":430.43,"h":433.7,"l":420,"n":41080,"o":420.69,"t":"2026-09-16T04:00:00Z","v":1366776,"vw":430.09884},{"c":429.04,"h":433.51,"l":426.52,"n":40756,"o":431.99,"t":"2026-09-17T04:00:00Z","v":1186347,"vw":430.101593},{"c":427.71,"h":436.14,"l":425.37,"n":53506,"o":429.17,"t":"2026-09-18T04:00:00Z","v":5443244,"vw":428.126313},{"c":425.97,"h":434.07,"l":423.43,"n":48847,"o":427.75,"t":"2026-09-21T04:00:00Z","v":1416873,"vw":427.56382},{"c":438.12,"h":442.52,"l":426.37,"n":46405,"o":426.37,"t":"2026-09-22T04:00:00Z","v":1500569,"vw":437.357873},{"c":436.48,"h":446.36,"l":433.83,"n":42203,"o":441.42,"t":"2026-09-23T04:00:00Z","v":1312046,"vw":438.404397},{"c":423.48,"h":442.21,"l":423.39,"n":37757,"o":437.36,"t":"2026-09-24T04:00:00Z","v":1048529,"vw":428.330332},{"c":435.61,"h":435.78,"l":420,"n":40059,"o":421.59,"t":"2026-09-25T04:00:00Z","v":1018157,"vw":431.839087},{"c":432.6,"h":443.145,"l":431.16,"n":35207,"o":431.16,"t":"2026-09-28T04:00:00Z","v":1104078,"vw":434.569528},{"c":431.63,"h":433.13,"l":426.6052,"n":33581,"o":430.07,"t":"2026-09-29T04:00:00Z","v":884378,"vw":429.931975},{"c":426.74,"h":434.074,"l":425.96,"n":33446,"o":430.25,"t":"2026-09-30T04:00:00Z","v":1238654,"vw":427.940409},{"c":423.39,"h":434.46,"l":422.45,"n":39243,"o":427.25,"t":"2026-10-01T04:00:00Z","v":1099596,"vw":425.852464},{"c":426.69,"h":430.22,"l":424.23,"n":32317,"o":425.78,"t":"2026-10-02T04:00:00Z","v":930263,"vw":427.109964},{"c":434.92,"h":437.27,"l":426,"n":35047,"o":426.7,"t":"2026-10-05T04:00:00Z","v":1149434,"vw":434.547177},{"c":432.2,"h":438.11,"l":429.485,"n":35721,"o":433.61,"t":"2026-10-06T04:00:00Z","v":999929,"vw":433.234734},{"c":439.17,"h":442.59,"l":427.59,"n":36311,"o":431.76,"t":"2026-10-07T04:00:00Z","v":999603,"vw":439.095522},{"c":445.01,"h":446.48,"l":436,"n":36915,"o":436.95,"t":"2026-10-08T04:00:00Z","v":1127799,"vw":443.689377},{"c":451.09,"h":452.39,"l":442.32,"n":33337,"o":444.58,"t":"2026-10-09T04:00:00Z","v":981695,"vw":449.82689},{"c":458.6,"h":460.28,"l":444.81,"n":39536,"o":450.58,"t":"2026-10-12T04:00:00Z","v":1152707,"vw":457.872668},{"c":460.75,"h":462.44,"l":455.81,"n":37002,"o":459.54,"t":"2026-10-13T04:00:00Z","v":1083781,"vw":459.896903},{"c":470.44,"h":472.39,"l":457.8,"n":40125,"o":463.09,"t":"2026-10-14T04:00:00Z","v":1082128,"vw":469.065487},{"c":468.5,"h":478.86,"l":467.28,"n":39268,"o":475,"t":"2026-10-15T04:00:00Z","v":1125084,"vw":470.160693},{"c":458.84,"h":472.49,"l":453.94,"n":49348,"o":472.15,"t":"2026-10-16T04:00:00Z","v":1726358,"vw":460.889829},{"c":454.88,"h":460.77,"l":453.38,"n":33872,"o":453.75,"t":"2026-10-19T04:00:00Z","v":918879,"vw":455.549678},{"c":465.75,"h":466.2,"l":455,"n":37237,"o":458.07,"t":"2026-10-20T04:00:00Z","v":1316621,"vw":463.875347},{"c":459.4,"h":468.045,"l":458.38,"n":32046,"o":463.73,"t":"2026-10-21T04:00:00Z","v":783573,"vw":461.060946}],"volatilityBars":[{"c":431.2,"h":434.07,"l":427,"n":2448,"o":427.75,"t":"2026-09-21T13:30:00Z","v":75037,"vw":430.45942},{"c":432.13,"h":433.41,"l":430.65,"n":1828,"o":431.13,"t":"2026-09-21T13:45:00Z","v":47972,"vw":432.360074},{"c":429.08,"h":432.34,"l":427.4813,"n":1878,"o":431.925,"t":"2026-09-21T14:00:00Z","v":32912,"vw":429.636442},{"c":424.46,"h":429.165,"l":424.34,"n":2113,"o":429.165,"t":"2026-09-21T14:15:00Z","v":44797,"vw":426.185603},{"c":423.9,"h":424.99,"l":423.43,"n":1724,"o":424.4,"t":"2026-09-21T14:30:00Z","v":31130,"vw":424.322505},{"c":425.91,"h":426.575,"l":423.655,"n":1777,"o":423.955,"t":"2026-09-21T14:45:00Z","v":28959,"vw":424.972409},{"c":426.19,"h":426.81,"l":425.16,"n":1659,"o":426.1,"t":"2026-09-21T15:00:00Z","v":30795,"vw":426.003596},{"c":425.63,"h":426.64,"l":425.29,"n":1631,"o":426.2,"t":"2026-09-21T15:15:00Z","v":28429,"vw":426.091153},{"c":426.06,"h":426.08,"l":425.13,"n":1440,"o":425.57,"t":"2026-09-21T15:30:00Z","v":28783,"vw":425.698618},{"c":426.7,"h":426.71,"l":425.9,"n":1334,"o":426.07,"t":"2026-09-21T15:45:00Z","v":24545,"vw":426.320944},{"c":428.235,"h":428.58,"l":426.63,"n":1268,"o":426.63,"t":"2026-09-21T16:00:00Z","v":26043,"vw":427.735975},{"c":429.305,"h":429.85,"l":428.22,"n":1443,"o":428.22,"t":"2026-09-21T16:15:00Z","v":29369,"vw":429.144059},{"c":429.11,"h":429.585,"l":428.75,"n":1119,"o":429.07,"t":"2026-09-21T16:30:00Z","v":17943,"vw":429.063359},{"c":429.42,"h":429.665,"l":429.08,"n":1357,"o":429.15,"t":"2026-09-21T16:45:00Z","v":20307,"vw":429.413563},{"c":429.575,"h":429.64,"l":428.56,"n":1181,"o":429.36,"t":"2026-09-21T17:00:00Z","v":20432,"vw":429.070063},{"c":430.18,"h":430.44,"l":429.49,"n":1144,"o":429.575,"t":"2026-09-21T17:15:00Z","v":18615,"vw":429.960948},{"c":430.21,"h":430.58,"l":429.9,"n":1341,"o":430.18,"t":"2026-09-21T17:30:00Z","v":24431,"vw":430.300598},{"c":429.73,"h":430.515,"l":429.49,"n":1464,"o":430.21,"t":"2026-09-21T17:45:00Z","v":22337,"vw":429.863978},{"c":429.0942,"h":429.98,"l":429.04,"n":1579,"o":429.77,"t":"2026-09-21T18:00:00Z","v":26586,"vw":429.479181},{"c":428.69,"h":429.46,"l":428.44,"n":1748,"o":429.15,"t":"2026-09-21T18:15:00Z","v":32101,"vw":429.072855},{"c":430.23,"h":430.23,"l":428.62,"n":1720,"o":428.79,"t":"2026-09-21T18:30:00Z","v":32302,"vw":429.292347},{"c":430.065,"h":430.28,"l":429.647,"n":1484,"o":430.23,"t":"2026-09-21T18:45:00Z","v":27329,"vw":429.963588},{"c":429.41,"h":430.705,"l":429.29,"n":1885,"o":430.082,"t":"2026-09-21T19:00:00Z","v":37547,"vw":429.808165},{"c":428.14,"h":429.71,"l":428.14,"n":2224,"o":429.36,"t":"2026-09-21T19:15:00Z","v":52088,"vw":429.158216},{"c":427.97,"h":428.355,"l":427.45,"n":2610,"o":428.25,"t":"2026-09-21T19:30:00Z","v":57770,"vw":427.87595},{"c":425.97,"h":429.25,"l":425.96,"n":7267,"o":427.975,"t":"2026-09-21T19:45:00Z","v":200923,"vw":427.20243},{"c":425.8,"h":427.25,"l":425.8,"n":94,"o":426.18,"t":"2026-09-21T20:00:00Z","v":384196,"vw":425.970459},{"c":425.97,"h":425.97,"l":425.97,"n":1,"o":425.97,"t":"2026-09-21T20:30:00Z","v":360,"vw":425.97},{"c":428.01,"h":428.01,"l":428.01,"n":18,"o":428.01,"t":"2026-09-22T13:15:00Z","v":106,"vw":428.01},{"c":433.675,"h":433.88,"l":426.37,"n":1217,"o":426.37,"t":"2026-09-22T13:30:00Z","v":42410,"vw":431.280006},{"c":432.765,"h":433.83,"l":432.17,"n":1519,"o":433.39,"t":"2026-09-22T13:45:00Z","v":35321,"vw":433.172838},{"c":433.39,"h":434.52,"l":432.29,"n":1663,"o":432.88,"t":"2026-09-22T14:00:00Z","v":34556,"vw":433.679935},{"c":434,"h":435.11,"l":433.06,"n":1665,"o":433.52,"t":"2026-09-22T14:15:00Z","v":28958,"vw":433.947256},{"c":432.83,"h":434.815,"l":431.075,"n":2124,"o":433.97,"t":"2026-09-22T14:30:00Z","v":49935,"vw":432.872395},{"c":433.97,"h":433.99,"l":432.74,"n":1207,"o":432.89,"t":"2026-09-22T14:45:00Z","v":25366,"vw":433.327278},{"c":433.11,"h":434.95,"l":430.6006,"n":2409,"o":433.87,"t":"2026-09-22T15:00:00Z","v":57686,"vw":433.623252},{"c":433.2,"h":433.89,"l":432.7,"n":1372,"o":433.05,"t":"2026-09-22T15:15:00Z","v":30750,"vw":433.401803},{"c":433.99,"h":433.99,"l":432.95,"n":1642,"o":433.37,"t":"2026-09-22T15:30:00Z","v":35331,"vw":433.481855},{"c":434.61,"h":434.85,"l":433.81,"n":1399,"o":434.05,"t":"2026-09-22T15:45:00Z","v":28701,"vw":434.271591},{"c":436.32,"h":436.32,"l":434.464,"n":1514,"o":434.59,"t":"2026-09-22T16:00:00Z","v":24195,"vw":435.078726},{"c":436.26,"h":436.57,"l":435.66,"n":1247,"o":436.32,"t":"2026-09-22T16:15:00Z","v":17908,"vw":436.209653},{"c":436.28,"h":436.4,"l":435.84,"n":936,"o":436.245,"t":"2026-09-22T16:30:00Z","v":12429,"vw":436.128992},{"c":437.06,"h":437.55,"l":436.32,"n":1239,"o":436.34,"t":"2026-09-22T16:45:00Z","v":18453,"vw":436.953907},{"c":436.755,"h":437.54,"l":436.11,"n":1208,"o":437.15,"t":"2026-09-22T17:00:00Z","v":23596,"vw":436.837046},{"c":437.24,"h":437.42,"l":436.62,"n":1161,"o":436.78,"t":"2026-09-22T17:15:00Z","v":21531,"vw":437.010634},{"c":438.56,"h":438.695,"l":437.24,"n":1222,"o":437.24,"t":"2026-09-22T17:30:00Z","v":23683,"vw":438.081145},{"c":438.77,"h":439.37,"l":438.13,"n":1408,"o":438.53,"t":"2026-09-22T17:45:00Z","v":29239,"vw":438.802137},{"c":439.99,"h":440.2,"l":438.37,"n":1472,"o":438.68,"t":"2026-09-22T18:00:00Z","v":30923,"vw":439.510802},{"c":440.22,"h":440.74,"l":439.925,"n":1525,"o":439.97,"t":"2026-09-22T18:15:00Z","v":34913,"vw":440.333551},{"c":440.91,"h":441.16,"l":440.17,"n":1318,"o":440.35,"t":"2026-09-22T18:30:00Z","v":24084,"vw":440.70988},{"c":440.69,"h":441.18,"l":440.41,"n":1364,"o":440.895,"t":"2026-09-22T18:45:00Z","v":21754,"vw":440.85261},{"c":441.23,"h":441.4,"l":440.49,"n":1659,"o":440.66,"t":"2026-09-22T19:00:00Z","v":34822,"vw":440.866069},{"c":442.2,"h":442.379,"l":441.005,"n":2022,"o":441.25,"t":"2026-09-22T19:15:00Z","v":41854,"vw":441.687283},{"c":441.845,"h":442.52,"l":441.77,"n":2532,"o":442.225,"t":"2026-09-22T19:30:00Z","v":48468,"vw":442.202895},{"c":438.195,"h":442.51,"l":437.76,"n":8103,"o":441.845,"t":"2026-09-22T19:45:00Z","v":216278,"vw":439.47523},{"c":438.12,"h":438.12,"l":438.12,"n":106,"o":438.12,"t":"2026-09-22T20:00:00Z","v":454180,"vw":438.12},{"c":438.12,"h":438.12,"l":438.12,"n":1,"o":438.12,"t":"2026-09-22T20:30:00Z","v":1199,"vw":438.12},{"c":440.75,"h":440.75,"l":440.75,"n":1,"o":440.75,"t":"2026-09-22T21:00:00Z","v":100,"vw":440.75},{"c":440.75,"h":440.75,"l":440.75,"n":1,"o":440.75,"t":"2026-09-22T21:15:00Z","v":150,"vw":440.75},{"c":439.11,"h":439.2609,"l":439.11,"n":4,"o":439.17,"t":"2026-09-22T22:15:00Z","v":260,"vw":439.171513},{"c":438.51,"h":438.51,"l":438.5,"n":7,"o":438.5,"t":"2026-09-23T13:15:00Z","v":205,"vw":438.505238},{"c":442.58,"h":442.61,"l":438.4,"n":1675,"o":441.42,"t":"2026-09-23T13:30:00Z","v":55318,"vw":441.476015},{"c":444.77,"h":445.93,"l":441.44,"n":1933,"o":442.54,"t":"2026-09-23T13:45:00Z","v":48471,"vw":444.0637},{"c":445.64,"h":445.685,"l":443.895,"n":1927,"o":444.97,"t":"2026-09-23T14:00:00Z","v":48196,"vw":444.872329},{"c":443.625,"h":446.36,"l":443.405,"n":1548,"o":445.63,"t":"2026-09-23T14:15:00Z","v":33263,"vw":444.955788},{"c":442.33,"h":444.51,"l":441.54,"n":1603,"o":443.71,"t":"2026-09-23T14:30:00Z","v":43745,"vw":443.009488},{"c":443.22,"h":443.69,"l":441.74,"n":1469,"o":442.34,"t":"2026-09-23T14:45:00Z","v":30497,"vw":443.008597},{"c":441.27,"h":443.2,"l":441.27,"n":1365,"o":443.15,"t":"2026-09-23T15:00:00Z","v":30032,"vw":442.172703},{"c":441.21,"h":442.26,"l":441.11,"n":1192,"o":441.39,"t":"2026-09-23T15:15:00Z","v":21403,"vw":441.664043},{"c":440.33,"h":441.16,"l":439.83,"n":1239,"o":441.16,"t":"2026-09-23T15:30:00Z","v":25498,"vw":440.345764},{"c":437.82,"h":440.385,"l":437.82,"n":1179,"o":440.33,"t":"2026-09-23T15:45:00Z","v":26283,"vw":439.108554},{"c":437.01,"h":437.9599,"l":436.14,"n":1109,"o":437.865,"t":"2026-09-23T16:00:00Z","v":21636,"vw":437.184181},{"c":435.42,"h":436.89,"l":434.95,"n":1225,"o":436.89,"t":"2026-09-23T16:15:00Z","v":29883,"vw":435.812152},{"c":435.43,"h":435.69,"l":433.83,"n":1506,"o":435.56,"t":"2026-09-23T16:30:00Z","v":30650,"vw":434.678938},{"c":435.95,"h":435.95,"l":434.92,"n":1344,"o":435.4525,"t":"2026-09-23T16:45:00Z","v":26776,"vw":435.498885},{"c":436.38,"h":436.93,"l":435.6,"n":1277,"o":435.79,"t":"2026-09-23T17:00:00Z","v":23214,"vw":436.431644},{"c":436.915,"h":437.0251,"l":436,"n":1125,"o":436.15,"t":"2026-09-23T17:15:00Z","v":24422,"vw":436.596543},{"c":437.21,"h":437.62,"l":436.44,"n":1246,"o":436.91,"t":"2026-09-23T17:30:00Z","v":25420,"vw":436.97991},{"c":437.08,"h":437.5387,"l":436.42,"n":1132,"o":437.29,"t":"2026-09-23T17:45:00Z","v":22253,"vw":436.966614},{"c":437.41,"h":437.48,"l":436.06,"n":1313,"o":437.01,"t":"2026-09-23T18:00:00Z","v":23370,"vw":436.660638},{"c":437.05,"h":437.47,"l":436.72,"n":1225,"o":437.405,"t":"2026-09-23T18:15:00Z","v":29210,"vw":437.164771},{"c":437.55,"h":437.58,"l":436.56,"n":1396,"o":437.09,"t":"2026-09-23T18:30:00Z","v":28934,"vw":437.173305},{"c":437.73,"h":438.02,"l":437.06,"n":1517,"o":437.515,"t":"2026-09-23T18:45:00Z","v":26888,"vw":437.608628},{"c":437.065,"h":438.05,"l":437,"n":1510,"o":437.59,"t":"2026-09-23T19:00:00Z","v":30978,"vw":437.598437},{"c":436.68,"h":437.36,"l":436.29,"n":1869,"o":437.06,"t":"2026-09-23T19:15:00Z","v":35982,"vw":436.917899},{"c":437.04,"h":437.355,"l":436.58,"n":2337,"o":436.61,"t":"2026-09-23T19:30:00Z","v":58898,"vw":436.983888},{"c":436.55,"h":437.37,"l":435.885,"n":5650,"o":437.04,"t":"2026-09-23T19:45:00Z","v":155871,"vw":436.61433},{"c":436.48,"h":436.72,"l":436.48,"n":88,"o":436.72,"t":"2026-09-23T20:00:00Z","v":318357,"vw":436.480524},{"c":436.48,"h":436.48,"l":436.48,"n":1,"o":436.48,"t":"2026-09-23T20:15:00Z","v":3315,"vw":436.48},{"c":436.49,"h":436.49,"l":436.49,"n":1,"o":436.49,"t":"2026-09-24T10:30:00Z","v":63,"vw":436.49},{"c":436.028,"h":436.028,"l":436.028,"n":1,"o":436.028,"t":"2026-09-24T11:15:00Z","v":50,"vw":436.028},{"c":437.21,"h":437.21,"l":437.21,"n":43,"o":437.21,"t":"2026-09-24T12:45:00Z","v":193,"vw":437.21},{"c":439.65,"h":440.59,"l":436.1,"n":1147,"o":437.36,"t":"2026-09-24T13:30:00Z","v":32431,"vw":438.555816},{"c":441.54,"h":442.21,"l":439.035,"n":1626,"o":439.65,"t":"2026-09-24T13:45:00Z","v":34183,"vw":440.631618},{"c":438.08,"h":441.83,"l":438.08,"n":1514,"o":441.46,"t":"2026-09-24T14:00:00Z","v":40669,"vw":440.258757},{"c":436.33,"h":438.785,"l":436.33,"n":1113,"o":438.31,"t":"2026-09-24T14:15:00Z","v":21222,"vw":437.688746},{"c":436.7,"h":437.55,"l":436.21,"n":1329,"o":436.33,"t":"2026-09-24T14:30:00Z","v":24284,"vw":436.905817},{"c":435.29,"h":436.57,"l":434.36,"n":1143,"o":436.57,"t":"2026-09-24T14:45:00Z","v":21983,"vw":435.29592},{"c":434.71,"h":435.3475,"l":433.6701,"n":1010,"o":435.14,"t":"2026-09-24T15:00:00Z","v":18031,"vw":434.484303},{"c":433.03,"h":434.62,"l":432.64,"n":1010,"o":434.495,"t":"2026-09-24T15:15:00Z","v":17042,"vw":433.460901},{"c":433.4,"h":433.72,"l":432.46,"n":1034,"o":433.13,"t":"2026-09-24T15:30:00Z","v":16789,"vw":433.403007},{"c":432.66,"h":433.5099,"l":432.44,"n":797,"o":433.4,"t":"2026-09-24T15:45:00Z","v":12406,"vw":433.038966},{"c":432.52,"h":432.89,"l":431.85,"n":884,"o":432.66,"t":"2026-09-24T16:00:00Z","v":14643,"vw":432.478027},{"c":432.73,"h":433.49,"l":431.93,"n":1328,"o":432.63,"t":"2026-09-24T16:15:00Z","v":26606,"vw":432.707515},{"c":431.89,"h":433.4154,"l":431.89,"n":824,"o":432.98,"t":"2026-09-24T16:30:00Z","v":11487,"vw":432.753339},{"c":431.455,"h":432.28,"l":431.32,"n":857,"o":431.92,"t":"2026-09-24T16:45:00Z","v":15373,"vw":431.806607},{"c":431.425,"h":431.78,"l":430.795,"n":1050,"o":431.33,"t":"2026-09-24T17:00:00Z","v":18713,"vw":431.247},{"c":430.04,"h":431.87,"l":429.73,"n":934,"o":431.63,"t":"2026-09-24T17:15:00Z","v":16750,"vw":430.826593},{"c":428.09,"h":430.03,"l":428.02,"n":1226,"o":429.96,"t":"2026-09-24T17:30:00Z","v":20148,"vw":429.128394},{"c":428.24,"h":428.49,"l":428.06,"n":929,"o":428.175,"t":"2026-09-24T17:45:00Z","v":12825,"vw":428.297292},{"c":428.23,"h":428.31,"l":426.81,"n":1552,"o":428.19,"t":"2026-09-24T18:00:00Z","v":35489,"vw":427.6584},{"c":428.71,"h":428.88,"l":426.95,"n":1387,"o":428.24,"t":"2026-09-24T18:15:00Z","v":28141,"vw":427.784519},{"c":427.36,"h":428.705,"l":427,"n":1137,"o":428.705,"t":"2026-09-24T18:30:00Z","v":21207,"vw":427.910323},{"c":427.505,"h":427.9751,"l":426.445,"n":1359,"o":427.35,"t":"2026-09-24T18:45:00Z","v":22265,"vw":427.2601},{"c":426.76,"h":427.455,"l":426.27,"n":1750,"o":427.34,"t":"2026-09-24T19:00:00Z","v":36775,"vw":426.815732},{"c":426.34,"h":426.88,"l":425.06,"n":2087,"o":426.88,"t":"2026-09-24T19:15:00Z","v":46297,"vw":425.986893},{"c":425.31,"h":427.175,"l":425.23,"n":2186,"o":426.3,"t":"2026-09-24T19:30:00Z","v":50417,"vw":426.319375},{"c":423.42,"h":425.4416,"l":423.39,"n":6190,"o":425.16,"t":"2026-09-24T19:45:00Z","v":150725,"vw":424.134597},{"c":423,"h":423.48,"l":423,"n":92,"o":423.48,"t":"2026-09-24T20:00:00Z","v":245966,"vw":423.479641},{"c":423.4,"h":423.4,"l":423.4,"n":5,"o":423.4,"t":"2026-09-25T08:15:00Z","v":95,"vw":423.4},{"c":425.4,"h":426.3899,"l":420,"n":1584,"o":421.59,"t":"2026-09-25T13:30:00Z","v":48649,"vw":423.752129},{"c":426.24,"h":426.42,"l":424.26,"n":1896,"o":425.04,"t":"2026-09-25T13:45:00Z","v":37872,"vw":425.610289},{"c":426.7,"h":427.235,"l":424.82,"n":1994,"o":426,"t":"2026-09-25T14:00:00Z","v":42758,"vw":425.995741},{"c":430.31,"h":430.52,"l":426.5,"n":1909,"o":426.8081,"t":"2026-09-25T14:15:00Z","v":49155,"vw":428.057617},{"c":430.26,"h":431.24,"l":429.73,"n":1547,"o":430.4,"t":"2026-09-25T14:30:00Z","v":42976,"vw":430.458203},{"c":427.94,"h":430.94,"l":427.28,"n":1254,"o":430.04,"t":"2026-09-25T14:45:00Z","v":23257,"vw":429.095458},{"c":428.4,"h":429.01,"l":427.555,"n":1264,"o":428.07,"t":"2026-09-25T15:00:00Z","v":22919,"vw":428.341335},{"c":430.31,"h":430.71,"l":428.18,"n":1178,"o":428.52,"t":"2026-09-25T15:15:00Z","v":20044,"vw":429.977594},{"c":432.05,"h":432.06,"l":430.295,"n":1357,"o":430.295,"t":"2026-09-25T15:30:00Z","v":28625,"vw":430.855287},{"c":433.57,"h":433.585,"l":431.21,"n":1246,"o":432.02,"t":"2026-09-25T15:45:00Z","v":26426,"vw":432.128166},{"c":433.275,"h":434.67,"l":433.145,"n":1068,"o":433.49,"t":"2026-09-25T16:00:00Z","v":21792,"vw":433.960277},{"c":432.195,"h":433.13,"l":431.94,"n":1123,"o":433,"t":"2026-09-25T16:15:00Z","v":26511,"vw":432.330336},{"c":432.15,"h":432.53,"l":431.6826,"n":958,"o":432.25,"t":"2026-09-25T16:30:00Z","v":18540,"vw":432.171773},{"c":431.885,"h":432.11,"l":431.64,"n":891,"o":432.11,"t":"2026-09-25T16:45:00Z","v":15858,"vw":431.923175},{"c":431.565,"h":431.885,"l":431.02,"n":1013,"o":431.885,"t":"2026-09-25T17:00:00Z","v":15457,"vw":431.441389},{"c":431.82,"h":431.875,"l":430.84,"n":1139,"o":431.6,"t":"2026-09-25T17:15:00Z","v":22831,"vw":431.383435},{"c":431.77,"h":432.03,"l":431.27,"n":1143,"o":431.89,"t":"2026-09-25T17:30:00Z","v":16308,"vw":431.704396},{"c":431.225,"h":431.99,"l":431.05,"n":1176,"o":431.86,"t":"2026-09-25T17:45:00Z","v":23351,"vw":431.491617},{"c":431.19,"h":432.145,"l":430.91,"n":1792,"o":431.26,"t":"2026-09-25T18:00:00Z","v":33113,"vw":431.570826},{"c":431.42,"h":431.42,"l":430.7601,"n":1318,"o":431.14,"t":"2026-09-25T18:15:00Z","v":19366,"vw":431.137479},{"c":431.16,"h":431.5243,"l":430.59,"n":1332,"o":431.41,"t":"2026-09-25T18:30:00Z","v":22631,"vw":431.158945},{"c":432.26,"h":432.265,"l":430.93,"n":1489,"o":431.18,"t":"2026-09-25T18:45:00Z","v":25452,"vw":431.463507},{"c":432.75,"h":432.8,"l":431.93,"n":1556,"o":432.295,"t":"2026-09-25T19:00:00Z","v":25879,"vw":432.4072},{"c":433.08,"h":433.4,"l":432.67,"n":1555,"o":432.82,"t":"2026-09-25T19:15:00Z","v":27231,"vw":433.069777},{"c":433.845,"h":434.08,"l":432.715,"n":1814,"o":433.1,"t":"2026-09-25T19:30:00Z","v":32266,"vw":433.49571},{"c":435.76,"h":435.78,"l":433.74,"n":5282,"o":433.845,"t":"2026-09-25T19:45:00Z","v":128648,"vw":435.159355},{"c":435.61,"h":435.64,"l":435.61,"n":92,"o":435.64,"t":"2026-09-25T20:00:00Z","v":181050,"vw":435.610261},{"c":435.5,"h":435.5,"l":435.5,"n":11,"o":435.5,"t":"2026-09-28T11:00:00Z","v":300,"vw":435.5},{"c":437.57,"h":437.57,"l":437.57,"n":1,"o":437.57,"t":"2026-09-28T12:45:00Z","v":200,"vw":437.57},{"c":442.445,"h":442.63,"l":431.16,"n":1348,"o":431.16,"t":"2026-09-28T13:30:00Z","v":45552,"vw":436.275955},{"c":441.64,"h":443.145,"l":440.72,"n":1585,"o":442.445,"t":"2026-09-28T13:45:00Z","v":35216,"vw":441.896899},{"c":437.81,"h":441.64,"l":437.55,"n":1547,"o":441.64,"t":"2026-09-28T14:00:00Z","v":43232,"vw":440.033643},{"c":438.13,"h":438.58,"l":436.535,"n":1423,"o":437.83,"t":"2026-09-28T14:15:00Z","v":36779,"vw":437.567771},{"c":438.64,"h":438.66,"l":437.42,"n":1173,"o":438.13,"t":"2026-09-28T14:30:00Z","v":23688,"vw":438.110355},{"c":438.6,"h":439.19,"l":438.08,"n":1218,"o":438.6,"t":"2026-09-28T14:45:00Z","v":24264,"vw":438.590004},{"c":436.69,"h":438.38,"l":436.44,"n":1191,"o":438.38,"t":"2026-09-28T15:00:00Z","v":25694,"vw":437.254371},{"c":434.595,"h":436.73,"l":434.595,"n":1098,"o":436.635,"t":"2026-09-28T15:15:00Z","v":23271,"vw":435.968817},{"c":435.55,"h":435.57,"l":434.62,"n":935,"o":434.73,"t":"2026-09-28T15:30:00Z","v":14822,"vw":435.163523},{"c":434.7,"h":435.58,"l":434.575,"n":883,"o":435.58,"t":"2026-09-28T15:45:00Z","v":13500,"vw":435.069193},{"c":435.61,"h":435.93,"l":434.65,"n":853,"o":434.8,"t":"2026-09-28T16:00:00Z","v":15477,"vw":435.296563},{"c":436.31,"h":436.8,"l":435.48,"n":1184,"o":435.62,"t":"2026-09-28T16:15:00Z","v":22946,"vw":436.144437},{"c":435.38,"h":436.38,"l":434.605,"n":864,"o":436.38,"t":"2026-09-28T16:30:00Z","v":17429,"vw":435.318291},{"c":435.24,"h":435.61,"l":435,"n":735,"o":435.6,"t":"2026-09-28T16:45:00Z","v":14754,"vw":435.181829},{"c":435.55,"h":436.04,"l":434.87,"n":1185,"o":435.205,"t":"2026-09-28T17:00:00Z","v":36088,"vw":435.484692},{"c":433.17,"h":435.67,"l":433.17,"n":768,"o":435.515,"t":"2026-09-28T17:15:00Z","v":11219,"vw":434.764368},{"c":433.62,"h":434.01,"l":432.96,"n":1373,"o":433.16,"t":"2026-09-28T17:30:00Z","v":30116,"vw":433.531583},{"c":434.34,"h":434.85,"l":433.49,"n":1474,"o":433.66,"t":"2026-09-28T17:45:00Z","v":25170,"vw":434.026253},{"c":433.45,"h":434.355,"l":432.75,"n":1009,"o":434.355,"t":"2026-09-28T18:00:00Z","v":16298,"vw":433.302793},{"c":432.865,"h":433.54,"l":432.05,"n":1306,"o":433.51,"t":"2026-09-28T18:15:00Z","v":29472,"vw":432.83695},{"c":433.95,"h":434.11,"l":432.485,"n":1135,"o":432.88,"t":"2026-09-28T18:30:00Z","v":17810,"vw":433.362876},{"c":434.095,"h":434.23,"l":433.58,"n":1130,"o":433.92,"t":"2026-09-28T18:45:00Z","v":17274,"vw":433.984707},{"c":432.58,"h":433.93,"l":432.34,"n":1236,"o":433.93,"t":"2026-09-28T19:00:00Z","v":19367,"vw":433.239988},{"c":433.26,"h":433.62,"l":432.25,"n":1892,"o":432.48,"t":"2026-09-28T19:15:00Z","v":41189,"vw":432.783111},{"c":433.31,"h":433.6781,"l":432.81,"n":1785,"o":433.17,"t":"2026-09-28T19:30:00Z","v":29421,"vw":433.209372},{"c":432.7,"h":433.81,"l":432.6,"n":4743,"o":433.26,"t":"2026-09-28T19:45:00Z","v":111317,"vw":433.156287},{"c":432.6,"h":432.6,"l":432.6,"n":67,"o":432.6,"t":"2026-09-28T20:00:00Z","v":301011,"vw":432.6},{"c":430.83,"h":433.13,"l":428.5,"n":973,"o":430.07,"t":"2026-09-29T13:30:00Z","v":31005,"vw":431.576607},{"c":429.63,"h":431.28,"l":428.85,"n":1559,"o":430.54,"t":"2026-09-29T13:45:00Z","v":28514,"vw":430.135095},{"c":430.535,"h":430.66,"l":428.755,"n":1140,"o":429.63,"t":"2026-09-29T14:00:00Z","v":22601,"vw":429.786267},{"c":428.15,"h":430.7899,"l":428.15,"n":956,"o":430.53,"t":"2026-09-29T14:15:00Z","v":15880,"vw":429.599012},{"c":427.69,"h":428.39,"l":426.92,"n":1209,"o":428.35,"t":"2026-09-29T14:30:00Z","v":23688,"vw":427.600503},{"c":427,"h":428.21,"l":426.6052,"n":1035,"o":427.91,"t":"2026-09-29T14:45:00Z","v":26434,"vw":427.422762},{"c":427.58,"h":427.78,"l":426.84,"n":1007,"o":427.1,"t":"2026-09-29T15:00:00Z","v":20762,"vw":427.415578},{"c":426.92,"h":427.7,"l":426.64,"n":1101,"o":427.53,"t":"2026-09-29T15:15:00Z","v":21580,"vw":427.24604},{"c":428.18,"h":428.205,"l":426.74,"n":1281,"o":426.97,"t":"2026-09-29T15:30:00Z","v":24805,"vw":427.278623},{"c":427.805,"h":428.31,"l":427.595,"n":864,"o":428.22,"t":"2026-09-29T15:45:00Z","v":16111,"vw":427.954948},{"c":427.29,"h":427.97,"l":426.63,"n":873,"o":427.9,"t":"2026-09-29T16:00:00Z","v":14844,"vw":427.192563},{"c":427.91,"h":427.93,"l":427.0801,"n":883,"o":427.36,"t":"2026-09-29T16:15:00Z","v":14677,"vw":427.532518},{"c":429.13,"h":429.13,"l":427.73,"n":981,"o":427.84,"t":"2026-09-29T16:30:00Z","v":15807,"vw":428.15134},{"c":428.22,"h":429.34,"l":428.01,"n":959,"o":429.03,"t":"2026-09-29T16:45:00Z","v":18567,"vw":428.706549},{"c":428.55,"h":428.56,"l":427.17,"n":1278,"o":428.15,"t":"2026-09-29T17:00:00Z","v":32648,"vw":427.897372},{"c":429.02,"h":429.12,"l":428.45,"n":843,"o":428.62,"t":"2026-09-29T17:15:00Z","v":14611,"vw":428.789514},{"c":429.54,"h":429.54,"l":428.295,"n":1153,"o":429.08,"t":"2026-09-29T17:30:00Z","v":21590,"vw":428.864087},{"c":429.58,"h":429.86,"l":429.1,"n":880,"o":429.4,"t":"2026-09-29T17:45:00Z","v":16171,"vw":429.574302},{"c":429.015,"h":429.98,"l":428.125,"n":1168,"o":429.62,"t":"2026-09-29T18:00:00Z","v":22768,"vw":428.966863},{"c":428.03,"h":430.56,"l":428.015,"n":1286,"o":429.08,"t":"2026-09-29T18:15:00Z","v":28407,"vw":429.51063},{"c":429.83,"h":429.92,"l":427.99,"n":1402,"o":428.29,"t":"2026-09-29T18:30:00Z","v":32397,"vw":429.017691},{"c":430.23,"h":430.6,"l":429.57,"n":1155,"o":429.83,"t":"2026-09-29T18:45:00Z","v":26022,"vw":430.020794},{"c":430.4075,"h":430.48,"l":429.615,"n":1383,"o":430.155,"t":"2026-09-29T19:00:00Z","v":32503,"vw":430.104045},{"c":431.02,"h":431.18,"l":430.29,"n":1658,"o":430.4,"t":"2026-09-29T19:15:00Z","v":30499,"vw":430.75138},{"c":430.5,"h":431.125,"l":429.66,"n":1837,"o":431.05,"t":"2026-09-29T19:30:00Z","v":43752,"vw":430.539992},{"c":431.64,"h":431.67,"l":429.95,"n":4569,"o":430.21,"t":"2026-09-29T19:45:00Z","v":106893,"vw":430.878754},{"c":426.3278,"h":431.63,"l":426.3278,"n":78,"o":431.61,"t":"2026-09-29T20:00:00Z","v":176989,"vw":431.627523},{"c":431.63,"h":431.63,"l":424,"n":2,"o":424,"t":"2026-09-29T20:30:00Z","v":117,"vw":428.630171},{"c":440,"h":440,"l":439.33,"n":2,"o":439.33,"t":"2026-09-30T12:30:00Z","v":250,"vw":439.598},{"c":433.01,"h":433.01,"l":433.01,"n":2,"o":433.01,"t":"2026-09-30T12:45:00Z","v":75,"vw":433.01},{"c":433.01,"h":433.01,"l":433.01,"n":5,"o":433.01,"t":"2026-09-30T13:00:00Z","v":53,"vw":433.01},{"c":429.86,"h":434.074,"l":428.68,"n":889,"o":430.25,"t":"2026-09-30T13:30:00Z","v":32094,"vw":430.25368},{"c":430.23,"h":431.7,"l":429.36,"n":1258,"o":430.05,"t":"2026-09-30T13:45:00Z","v":28861,"vw":430.715206},{"c":427.09,"h":430.74,"l":427.07,"n":1183,"o":430.23,"t":"2026-09-30T14:00:00Z","v":32082,"vw":428.405573},{"c":427.66,"h":429.55,"l":427.005,"n":1147,"o":427.315,"t":"2026-09-30T14:15:00Z","v":28137,"vw":428.056677},{"c":429.805,"h":429.94,"l":427.54,"n":862,"o":427.54,"t":"2026-09-30T14:30:00Z","v":19605,"vw":428.826101},{"c":429.41,"h":430.89,"l":429.31,"n":852,"o":429.67,"t":"2026-09-30T14:45:00Z","v":18857,"vw":430.139945},{"c":430.24,"h":430.525,"l":429.01,"n":896,"o":429.415,"t":"2026-09-30T15:00:00Z","v":18071,"vw":430.011257},{"c":431.51,"h":431.56,"l":429.86,"n":935,"o":430.36,"t":"2026-09-30T15:15:00Z","v":21042,"vw":430.968223},{"c":430.8,"h":431.77,"l":430.57,"n":903,"o":431.53,"t":"2026-09-30T15:30:00Z","v":18966,"vw":431.227707},{"c":431.32,"h":431.34,"l":430.52,"n":715,"o":430.62,"t":"2026-09-30T15:45:00Z","v":15482,"vw":430.970471},{"c":432.16,"h":432.26,"l":431.06,"n":806,"o":431.26,"t":"2026-09-30T16:00:00Z","v":20127,"vw":431.841786},{"c":430.93,"h":432.25,"l":430.17,"n":780,"o":432.25,"t":"2026-09-30T16:15:00Z","v":17223,"vw":430.994831},{"c":431.25,"h":431.36,"l":430.54,"n":798,"o":430.93,"t":"2026-09-30T16:30:00Z","v":21834,"vw":430.88093},{"c":431.06,"h":431.35,"l":430.1,"n":935,"o":431.34,"t":"2026-09-30T16:45:00Z","v":51225,"vw":430.668559},{"c":430.07,"h":431.05,"l":430,"n":810,"o":430.99,"t":"2026-09-30T17:00:00Z","v":22380,"vw":430.545497},{"c":430.485,"h":430.61,"l":429.73,"n":725,"o":429.99,"t":"2026-09-30T17:15:00Z","v":14669,"vw":430.280183},{"c":431.19,"h":431.67,"l":430.53,"n":818,"o":430.56,"t":"2026-09-30T17:30:00Z","v":14781,"vw":431.047587},{"c":430,"h":431.26,"l":429.98,"n":774,"o":431.19,"t":"2026-09-30T17:45:00Z","v":15927,"vw":430.47225},{"c":429.52,"h":430.03,"l":428.85,"n":924,"o":430.015,"t":"2026-09-30T18:00:00Z","v":17810,"vw":429.492857},{"c":427.6,"h":429.47,"l":427.3,"n":1070,"o":429.47,"t":"2026-09-30T18:15:00Z","v":59616,"vw":428.384889},{"c":428.005,"h":428.23,"l":427.255,"n":1192,"o":427.615,"t":"2026-09-30T18:30:00Z","v":22187,"vw":427.707872},{"c":427.67,"h":428.39,"l":427.26,"n":1267,"o":428.005,"t":"2026-09-30T18:45:00Z","v":25030,"vw":427.763},{"c":426.45,"h":427.965,"l":425.96,"n":1847,"o":427.79,"t":"2026-09-30T19:00:00Z","v":58330,"vw":426.828024},{"c":426.61,"h":426.87,"l":426.19,"n":1838,"o":426.41,"t":"2026-09-30T19:15:00Z","v":40151,"vw":426.535892},{"c":427.19,"h":427.305,"l":426.3,"n":2236,"o":426.53,"t":"2026-09-30T19:30:00Z","v":51518,"vw":426.73718},{"c":426.93,"h":428.29,"l":425.99,"n":6755,"o":427.03,"t":"2026-09-30T19:45:00Z","v":179530,"vw":427.181928},{"c":426.74,"h":426.74,"l":426.74,"n":92,"o":426.74,"t":"2026-09-30T20:00:00Z","v":367585,"vw":426.74},{"c":426.6,"h":426.6,"l":426.6,"n":7,"o":426.6,"t":"2026-10-01T11:00:00Z","v":102,"vw":426.6},{"c":426.04,"h":426.04,"l":426.04,"n":1,"o":426.04,"t":"2026-10-01T12:00:00Z","v":50,"vw":426.04},{"c":426.73,"h":426.73,"l":426.72,"n":4,"o":426.72,"t":"2026-10-01T13:15:00Z","v":162,"vw":426.723077},{"c":430.4,"h":434.46,"l":425.81,"n":2211,"o":427.25,"t":"2026-10-01T13:30:00Z","v":71047,"vw":429.77958},{"c":426.49,"h":431.82,"l":426.49,"n":2373,"o":430.07,"t":"2026-10-01T13:45:00Z","v":61605,"vw":430.519449},{"c":428.48,"h":429.64,"l":426.49,"n":1931,"o":427.33,"t":"2026-10-01T14:00:00Z","v":42088,"vw":428.323517},{"c":429.15,"h":429.97,"l":427.87,"n":1412,"o":428.62,"t":"2026-10-01T14:15:00Z","v":25831,"vw":429.006651},{"c":429.74,"h":430.11,"l":428.995,"n":979,"o":429.29,"t":"2026-10-01T14:30:00Z","v":19656,"vw":429.545822},{"c":428.665,"h":429.67,"l":427.98,"n":1212,"o":429.625,"t":"2026-10-01T14:45:00Z","v":23038,"vw":428.706118},{"c":429.63,"h":429.935,"l":428.085,"n":933,"o":428.66,"t":"2026-10-01T15:00:00Z","v":16870,"vw":429.217783},{"c":427.39,"h":429.6,"l":427.26,"n":1120,"o":429.6,"t":"2026-10-01T15:15:00Z","v":20176,"vw":428.158901},{"c":428.67,"h":428.84,"l":427.005,"n":1005,"o":427.34,"t":"2026-10-01T15:30:00Z","v":15991,"vw":427.647795},{"c":429.11,"h":429.315,"l":428.22,"n":1027,"o":428.73,"t":"2026-10-01T15:45:00Z","v":20226,"vw":428.823893},{"c":428.54,"h":429.29,"l":428.2,"n":902,"o":428.99,"t":"2026-10-01T16:00:00Z","v":19461,"vw":428.507025},{"c":427.4,"h":428.64,"l":427.15,"n":1084,"o":428.35,"t":"2026-10-01T16:15:00Z","v":23125,"vw":428.159927},{"c":427.46,"h":428.13,"l":426.94,"n":972,"o":427.39,"t":"2026-10-01T16:30:00Z","v":17381,"vw":427.412199},{"c":426.64,"h":427.65,"l":426.29,"n":914,"o":427.47,"t":"2026-10-01T16:45:00Z","v":13895,"vw":426.911345},{"c":427.48,"h":427.73,"l":426.35,"n":893,"o":426.65,"t":"2026-10-01T17:00:00Z","v":14323,"vw":426.890502},{"c":427.055,"h":428.21,"l":426.94,"n":910,"o":427.575,"t":"2026-10-01T17:15:00Z","v":15448,"vw":427.721632},{"c":426.5,"h":427.6856,"l":426.36,"n":1158,"o":427.07,"t":"2026-10-01T17:30:00Z","v":19794,"vw":426.788517},{"c":423.92,"h":426.4679,"l":423.41,"n":1483,"o":426.36,"t":"2026-10-01T17:45:00Z","v":25952,"vw":424.706417},{"c":423.815,"h":424.43,"l":422.45,"n":1168,"o":424.02,"t":"2026-10-01T18:00:00Z","v":23231,"vw":423.555524},{"c":425,"h":425.0725,"l":423.61,"n":1287,"o":423.79,"t":"2026-10-01T18:15:00Z","v":24707,"vw":424.394036},{"c":425.35,"h":425.97,"l":424.73,"n":1227,"o":424.92,"t":"2026-10-01T18:30:00Z","v":25308,"vw":425.367199},{"c":425.47,"h":425.73,"l":425.03,"n":1234,"o":425.165,"t":"2026-10-01T18:45:00Z","v":24861,"vw":425.361625},{"c":425.31,"h":425.545,"l":424.87,"n":1438,"o":425.545,"t":"2026-10-01T19:00:00Z","v":30779,"vw":425.150234},{"c":425.58,"h":425.95,"l":425.165,"n":1766,"o":425.22,"t":"2026-10-01T19:15:00Z","v":38823,"vw":425.59519},{"c":423.64,"h":425.75,"l":423.25,"n":2321,"o":425.465,"t":"2026-10-01T19:30:00Z","v":53531,"vw":424.501441},{"c":423.4,"h":425.31,"l":423.17,"n":6108,"o":423.64,"t":"2026-10-01T19:45:00Z","v":153271,"vw":424.08625},{"c":423.39,"h":423.6,"l":423.39,"n":77,"o":423.6,"t":"2026-10-01T20:00:00Z","v":256592,"vw":423.390361},{"c":422.432,"h":422.432,"l":422.432,"n":6,"o":422.432,"t":"2026-10-01T20:15:00Z","v":205,"vw":422.432},{"c":423.39,"h":423.39,"l":423.39,"n":1,"o":423.39,"t":"2026-10-01T20:30:00Z","v":572,"vw":423.39},{"c":424.02,"h":424.02,"l":424.02,"n":4,"o":424.02,"t":"2026-10-02T13:15:00Z","v":72,"vw":424.02},{"c":428.23,"h":429.07,"l":424.23,"n":1221,"o":425.78,"t":"2026-10-02T13:30:00Z","v":34783,"vw":426.819738},{"c":429.08,"h":429.31,"l":427.12,"n":1525,"o":428.135,"t":"2026-10-02T13:45:00Z","v":38391,"vw":428.008772},{"c":426.785,"h":429.51,"l":425,"n":1324,"o":429.51,"t":"2026-10-02T14:00:00Z","v":30075,"vw":426.744513},{"c":427.52,"h":427.57,"l":426.3,"n":1018,"o":426.955,"t":"2026-10-02T14:15:00Z","v":16609,"vw":427.023498},{"c":429,"h":429.21,"l":426.58,"n":1150,"o":427.39,"t":"2026-10-02T14:30:00Z","v":25187,"vw":427.960929},{"c":429.27,"h":430.22,"l":428.48,"n":1301,"o":428.85,"t":"2026-10-02T14:45:00Z","v":29799,"vw":429.346037},{"c":428.43,"h":429.49,"l":426.745,"n":1330,"o":429.365,"t":"2026-10-02T15:00:00Z","v":36079,"vw":428.203275},{"c":428.93,"h":428.98,"l":427.285,"n":1124,"o":428.71,"t":"2026-10-02T15:15:00Z","v":24122,"vw":428.086797},{"c":429.61,"h":429.88,"l":428.68,"n":979,"o":429.01,"t":"2026-10-02T15:30:00Z","v":19337,"vw":429.20791},{"c":429.2,"h":429.72,"l":428.9,"n":963,"o":429.56,"t":"2026-10-02T15:45:00Z","v":15835,"vw":429.422692},{"c":428.7,"h":429.73,"l":428.43,"n":1104,"o":429.27,"t":"2026-10-02T16:00:00Z","v":19810,"vw":429.231883},{"c":427.245,"h":428.82,"l":426.6,"n":1022,"o":428.41,"t":"2026-10-02T16:15:00Z","v":22603,"vw":427.924093},{"c":426.95,"h":427.945,"l":426.28,"n":909,"o":427.155,"t":"2026-10-02T16:30:00Z","v":15508,"vw":427.243224},{"c":426.9,"h":427.23,"l":426.53,"n":882,"o":426.94,"t":"2026-10-02T16:45:00Z","v":14265,"vw":426.9239},{"c":425.64,"h":427.36,"l":425.64,"n":842,"o":427.155,"t":"2026-10-02T17:00:00Z","v":13547,"vw":426.624118},{"c":425.64,"h":425.82,"l":425.225,"n":866,"o":425.76,"t":"2026-10-02T17:15:00Z","v":13573,"vw":425.506169},{"c":425.82,"h":426.14,"l":425.47,"n":995,"o":425.72,"t":"2026-10-02T17:30:00Z","v":14049,"vw":425.837144},{"c":425.4,"h":425.955,"l":425.09,"n":990,"o":425.85,"t":"2026-10-02T17:45:00Z","v":16078,"vw":425.514371},{"c":426.11,"h":426.11,"l":425.175,"n":1034,"o":425.44,"t":"2026-10-02T18:00:00Z","v":17511,"vw":425.716041},{"c":426.685,"h":426.79,"l":426.05,"n":1199,"o":426.05,"t":"2026-10-02T18:15:00Z","v":24491,"vw":426.435861},{"c":426.51,"h":426.865,"l":426.15,"n":898,"o":426.685,"t":"2026-10-02T18:30:00Z","v":14719,"vw":426.525776},{"c":425.47,"h":426.63,"l":425.22,"n":1079,"o":426.45,"t":"2026-10-02T18:45:00Z","v":16261,"vw":425.991678},{"c":426.13,"h":426.145,"l":425.31,"n":1254,"o":425.485,"t":"2026-10-02T19:00:00Z","v":23466,"vw":425.794416},{"c":426.43,"h":426.52,"l":425.625,"n":1300,"o":426.2,"t":"2026-10-02T19:15:00Z","v":23119,"vw":426.16145},{"c":427.34,"h":427.34,"l":425.836,"n":1549,"o":426.365,"t":"2026-10-02T19:30:00Z","v":25730,"vw":426.373155},{"c":426.76,"h":427.69,"l":426.455,"n":4303,"o":427.43,"t":"2026-10-02T19:45:00Z","v":105329,"vw":427.115283},{"c":426.69,"h":427.01,"l":426.69,"n":64,"o":427.01,"t":"2026-10-02T20:00:00Z","v":276278,"vw":426.69182},{"c":426.69,"h":426.69,"l":426.69,"n":1,"o":426.69,"t":"2026-10-02T20:30:00Z","v":1548,"vw":426.69},{"c":429.99,"h":429.99,"l":429.99,"n":4,"o":429.99,"t":"2026-10-05T11:00:00Z","v":62,"vw":429.99},{"c":430.01,"h":430.5,"l":426,"n":1105,"o":426.7,"t":"2026-10-05T13:30:00Z","v":36728,"vw":428.557345},{"c":431.28,"h":431.69,"l":429.665,"n":1261,"o":429.93,"t":"2026-10-05T13:45:00Z","v":22255,"vw":430.932358},{"c":433.5,"h":434.08,"l":430.85,"n":1620,"o":431.04,"t":"2026-10-05T14:00:00Z","v":26054,"vw":432.646644},{"c":433.515,"h":434.5,"l":433.27,"n":1473,"o":433.5,"t":"2026-10-05T14:15:00Z","v":30527,"vw":433.94449},{"c":434.09,"h":434.37,"l":432.75,"n":1300,"o":433.53,"t":"2026-10-05T14:30:00Z","v":23066,"vw":433.643494},{"c":434.48,"h":434.5,"l":433.245,"n":1251,"o":434.27,"t":"2026-10-05T14:45:00Z","v":21524,"vw":434.109579},{"c":435.73,"h":435.84,"l":434.15,"n":1366,"o":434.37,"t":"2026-10-05T15:00:00Z","v":35077,"vw":434.97388},{"c":436.715,"h":436.73,"l":435.56,"n":1253,"o":435.795,"t":"2026-10-05T15:15:00Z","v":23577,"vw":436.025825},{"c":436.815,"h":437.15,"l":436.48,"n":1042,"o":436.57,"t":"2026-10-05T15:30:00Z","v":18504,"vw":436.849462},{"c":436.62,"h":437.27,"l":436.315,"n":945,"o":436.79,"t":"2026-10-05T15:45:00Z","v":16149,"vw":436.787714},{"c":436.85,"h":437.07,"l":436.3001,"n":731,"o":436.76,"t":"2026-10-05T16:00:00Z","v":11782,"vw":436.824422},{"c":436.56,"h":436.99,"l":434.33,"n":1196,"o":436.91,"t":"2026-10-05T16:15:00Z","v":32759,"vw":435.730905},{"c":436.07,"h":436.7,"l":435.59,"n":958,"o":436.62,"t":"2026-10-05T16:30:00Z","v":18480,"vw":436.241438},{"c":435.94,"h":436.2075,"l":435.34,"n":1158,"o":435.885,"t":"2026-10-05T16:45:00Z","v":24308,"vw":435.847226},{"c":435.24,"h":435.86,"l":435.045,"n":1108,"o":435.86,"t":"2026-10-05T17:00:00Z","v":22526,"vw":435.378281},{"c":434.5,"h":435.57,"l":434.055,"n":877,"o":435.24,"t":"2026-10-05T17:15:00Z","v":18842,"vw":434.87611},{"c":433.79,"h":434.71,"l":433.37,"n":945,"o":434.53,"t":"2026-10-05T17:30:00Z","v":19126,"vw":434.143045},{"c":434.11,"h":434.19,"l":433.15,"n":1129,"o":433.82,"t":"2026-10-05T17:45:00Z","v":18846,"vw":433.681704},{"c":435.15,"h":435.38,"l":434.11,"n":999,"o":434.18,"t":"2026-10-05T18:00:00Z","v":20269,"vw":434.700157},{"c":435.345,"h":435.45,"l":434.46,"n":1158,"o":435.095,"t":"2026-10-05T18:15:00Z","v":21239,"vw":434.943016},{"c":435.475,"h":435.68,"l":434.845,"n":1104,"o":435.4,"t":"2026-10-05T18:30:00Z","v":19140,"vw":435.218691},{"c":434.61,"h":435.51,"l":434.37,"n":998,"o":435.5,"t":"2026-10-05T18:45:00Z","v":25558,"vw":434.860491},{"c":434.53,"h":435.23,"l":434.31,"n":1084,"o":434.73,"t":"2026-10-05T19:00:00Z","v":23054,"vw":434.675331},{"c":435.59,"h":435.935,"l":434.64,"n":1354,"o":434.64,"t":"2026-10-05T19:15:00Z","v":30348,"vw":435.40714},{"c":435.4,"h":436.22,"l":434.65,"n":1548,"o":435.49,"t":"2026-10-05T19:30:00Z","v":31657,"vw":435.436435},{"c":434.97,"h":435.455,"l":432.63,"n":5903,"o":435.455,"t":"2026-10-05T19:45:00Z","v":160946,"vw":434.315914},{"c":434.92,"h":434.92,"l":434.75,"n":110,"o":434.76,"t":"2026-10-05T20:00:00Z","v":396517,"vw":434.919677},{"c":434.4,"h":434.4,"l":434.4,"n":1,"o":434.4,"t":"2026-10-05T23:00:00Z","v":50,"vw":434.4},{"c":431.655,"h":437.13,"l":429.82,"n":1505,"o":433.61,"t":"2026-10-06T13:30:00Z","v":55033,"vw":432.697817},{"c":431.51,"h":432.36,"l":430.15,"n":1306,"o":431.94,"t":"2026-10-06T13:45:00Z","v":27016,"vw":431.295632},{"c":431.44,"h":432.46,"l":430.69,"n":1166,"o":431.29,"t":"2026-10-06T14:00:00Z","v":22761,"vw":431.541182},{"c":431.3,"h":431.86,"l":430.38,"n":1190,"o":431.44,"t":"2026-10-06T14:15:00Z","v":21513,"vw":431.264177},{"c":431.64,"h":432.51,"l":430.18,"n":1229,"o":431.09,"t":"2026-10-06T14:30:00Z","v":20780,"vw":431.696729},{"c":432.29,"h":432.47,"l":431.06,"n":1179,"o":431.38,"t":"2026-10-06T14:45:00Z","v":22068,"vw":431.759765},{"c":434.2,"h":434.475,"l":431.975,"n":1181,"o":432.15,"t":"2026-10-06T15:00:00Z","v":20118,"vw":433.643545},{"c":436.78,"h":436.83,"l":434.14,"n":1428,"o":434.14,"t":"2026-10-06T15:15:00Z","v":31482,"vw":435.714},{"c":437.74,"h":437.91,"l":436.37,"n":1411,"o":436.76,"t":"2026-10-06T15:30:00Z","v":31627,"vw":437.082016},{"c":437.56,"h":438.11,"l":437.29,"n":1037,"o":437.66,"t":"2026-10-06T15:45:00Z","v":16686,"vw":437.725654},{"c":436.485,"h":437.53,"l":436.02,"n":942,"o":437.32,"t":"2026-10-06T16:00:00Z","v":19283,"vw":436.934163},{"c":436.93,"h":437.155,"l":435.765,"n":929,"o":436.43,"t":"2026-10-06T16:15:00Z","v":11494,"vw":436.595094},{"c":436.28,"h":437.19,"l":436.2,"n":774,"o":436.93,"t":"2026-10-06T16:30:00Z","v":9974,"vw":436.637945},{"c":434.91,"h":436.16,"l":434.91,"n":794,"o":436.14,"t":"2026-10-06T16:45:00Z","v":12616,"vw":435.633159},{"c":430.61,"h":435.05,"l":430.43,"n":1280,"o":435.02,"t":"2026-10-06T17:00:00Z","v":27374,"vw":432.743393},{"c":432.4,"h":432.4,"l":429.51,"n":1053,"o":430.59,"t":"2026-10-06T17:15:00Z","v":20799,"vw":430.345488},{"c":433.67,"h":433.7377,"l":431.99,"n":900,"o":432.51,"t":"2026-10-06T17:30:00Z","v":12490,"vw":433.061441},{"c":433.94,"h":434.4,"l":433.255,"n":1025,"o":433.48,"t":"2026-10-06T17:45:00Z","v":14631,"vw":433.949326},{"c":434.83,"h":434.855,"l":433.81,"n":1064,"o":434.05,"t":"2026-10-06T18:00:00Z","v":15031,"vw":434.478569},{"c":435.185,"h":435.35,"l":434.63,"n":988,"o":435.02,"t":"2026-10-06T18:15:00Z","v":17941,"vw":435.058874},{"c":435.61,"h":435.91,"l":435.07,"n":940,"o":435.23,"t":"2026-10-06T18:30:00Z","v":14132,"vw":435.438562},{"c":435.34,"h":436.29,"l":434.13,"n":1346,"o":435.68,"t":"2026-10-06T18:45:00Z","v":30699,"vw":435.289903},{"c":436.88,"h":436.955,"l":434.12,"n":1617,"o":435.2725,"t":"2026-10-06T19:00:00Z","v":55419,"vw":435.856491},{"c":435,"h":437.265,"l":434.81,"n":1522,"o":436.76,"t":"2026-10-06T19:15:00Z","v":39840,"vw":436.272805},{"c":429.68,"h":435.02,"l":429.485,"n":2315,"o":435.02,"t":"2026-10-06T19:30:00Z","v":47280,"vw":431.993447},{"c":432.03,"h":432.69,"l":429.59,"n":5420,"o":429.64,"t":"2026-10-06T19:45:00Z","v":120210,"vw":431.368722},{"c":431.2,"h":432.2,"l":431.2,"n":85,"o":432.2,"t":"2026-10-06T20:00:00Z","v":260728,"vw":432.199778},{"c":432.2,"h":432.2,"l":432.2,"n":1,"o":432.2,"t":"2026-10-06T20:30:00Z","v":699,"vw":432.2},{"c":433.1,"h":433.1,"l":433.1,"n":4,"o":433.1,"t":"2026-10-07T12:15:00Z","v":54,"vw":433.1},{"c":435.01,"h":435.01,"l":435.01,"n":2,"o":435.01,"t":"2026-10-07T13:00:00Z","v":81,"vw":435.01},{"c":436.155,"h":437.74,"l":427.59,"n":1422,"o":431.76,"t":"2026-10-07T13:30:00Z","v":42114,"vw":434.643286},{"c":436.31,"h":437,"l":433.835,"n":1812,"o":436.09,"t":"2026-10-07T13:45:00Z","v":30233,"vw":435.477245},{"c":439.53,"h":439.69,"l":435.94,"n":1377,"o":436.02,"t":"2026-10-07T14:00:00Z","v":25958,"vw":437.582738},{"c":439.9,"h":442.59,"l":439.525,"n":1701,"o":439.525,"t":"2026-10-07T14:15:00Z","v":43509,"vw":441.157767},{"c":438.38,"h":440.54,"l":438.37,"n":1662,"o":439.53,"t":"2026-10-07T14:30:00Z","v":35086,"vw":440.051624},{"c":439.53,"h":440.29,"l":437.77,"n":1278,"o":438.27,"t":"2026-10-07T14:45:00Z","v":23841,"vw":438.969658},{"c":440.62,"h":440.99,"l":439.165,"n":1324,"o":439.49,"t":"2026-10-07T15:00:00Z","v":27710,"vw":440.004126},{"c":438.88,"h":440.93,"l":438.56,"n":1242,"o":440.67,"t":"2026-10-07T15:15:00Z","v":28255,"vw":439.499568},{"c":438.97,"h":439.4,"l":438.195,"n":943,"o":438.98,"t":"2026-10-07T15:30:00Z","v":14238,"vw":438.813944},{"c":439.5,"h":439.51,"l":438.13,"n":969,"o":439.04,"t":"2026-10-07T15:45:00Z","v":16491,"vw":438.711204},{"c":439.7,"h":439.93,"l":439.27,"n":964,"o":439.5,"t":"2026-10-07T16:00:00Z","v":14914,"vw":439.602678},{"c":440.03,"h":440.09,"l":439.68,"n":961,"o":439.71,"t":"2026-10-07T16:15:00Z","v":15627,"vw":439.867298},{"c":438.11,"h":440.1,"l":438.04,"n":820,"o":440.03,"t":"2026-10-07T16:30:00Z","v":11284,"vw":439.151299},{"c":439.025,"h":439.1416,"l":437.98,"n":1244,"o":438.11,"t":"2026-10-07T16:45:00Z","v":28384,"vw":438.512813},{"c":439.35,"h":439.715,"l":438.95,"n":931,"o":438.95,"t":"2026-10-07T17:00:00Z","v":16962,"vw":439.345161},{"c":440.25,"h":440.35,"l":439.47,"n":952,"o":439.5,"t":"2026-10-07T17:15:00Z","v":15070,"vw":440.073284},{"c":441.28,"h":441.57,"l":439.99,"n":1355,"o":440.285,"t":"2026-10-07T17:30:00Z","v":27954,"vw":440.590181},{"c":441.26,"h":441.485,"l":440.53,"n":1188,"o":441.27,"t":"2026-10-07T17:45:00Z","v":25809,"vw":441.133205},{"c":440.8,"h":441.28,"l":440.17,"n":1244,"o":441.26,"t":"2026-10-07T18:00:00Z","v":24153,"vw":440.550647},{"c":440.92,"h":441.18,"l":440.58,"n":1063,"o":440.79,"t":"2026-10-07T18:15:00Z","v":16322,"vw":440.923479},{"c":440,"h":441.1,"l":440,"n":1340,"o":440.94,"t":"2026-10-07T18:30:00Z","v":26607,"vw":440.861463},{"c":440.96,"h":440.99,"l":440.03,"n":1181,"o":440.05,"t":"2026-10-07T18:45:00Z","v":19447,"vw":440.511963},{"c":439.71,"h":441.49,"l":439.71,"n":1433,"o":441.035,"t":"2026-10-07T19:00:00Z","v":25156,"vw":440.624853},{"c":438.99,"h":440.04,"l":438.64,"n":1482,"o":439.79,"t":"2026-10-07T19:15:00Z","v":24565,"vw":439.395422},{"c":438.685,"h":438.96,"l":437.64,"n":1713,"o":438.96,"t":"2026-10-07T19:30:00Z","v":30188,"vw":438.301078},{"c":438.96,"h":439.24,"l":437.78,"n":4519,"o":438.685,"t":"2026-10-07T19:45:00Z","v":100876,"vw":438.544573},{"c":439.17,"h":439.202,"l":439.17,"n":85,"o":439.202,"t":"2026-10-07T20:00:00Z","v":284671,"vw":439.170015},{"c":439.17,"h":439.17,"l":439.17,"n":1,"o":439.17,"t":"2026-10-07T20:30:00Z","v":2824,"vw":439.17},{"c":439.22,"h":439.22,"l":439.22,"n":1,"o":439.22,"t":"2026-10-07T22:00:00Z","v":200,"vw":439.22},{"c":445.5756,"h":445.5756,"l":445.5756,"n":1,"o":445.5756,"t":"2026-10-08T11:00:00Z","v":200,"vw":445.5756},{"c":441.01,"h":441.01,"l":441.01,"n":4,"o":441.01,"t":"2026-10-08T12:00:00Z","v":63,"vw":441.01},{"c":440.4,"h":440.41,"l":440.4,"n":5,"o":440.41,"t":"2026-10-08T13:00:00Z","v":200,"vw":440.404598},{"c":439.6,"h":440.4,"l":439.6,"n":9,"o":440.4,"t":"2026-10-08T13:15:00Z","v":321,"vw":439.819355},{"c":441.385,"h":442.57,"l":436,"n":1371,"o":436.95,"t":"2026-10-08T13:30:00Z","v":40500,"vw":440.352846},{"c":444.5,"h":445.88,"l":440.995,"n":1926,"o":441.48,"t":"2026-10-08T13:45:00Z","v":47379,"vw":444.021138},{"c":440.745,"h":444.76,"l":440.32,"n":1510,"o":444.42,"t":"2026-10-08T14:00:00Z","v":37864,"vw":442.295603},{"c":440.525,"h":441.71,"l":440.23,"n":1385,"o":440.745,"t":"2026-10-08T14:15:00Z","v":27955,"vw":441.07513},{"c":441.52,"h":443,"l":440.6,"n":1376,"o":440.62,"t":"2026-10-08T14:30:00Z","v":25477,"vw":441.924809},{"c":441.47,"h":441.77,"l":440.97,"n":1418,"o":441.52,"t":"2026-10-08T14:45:00Z","v":27540,"vw":441.389747},{"c":441.07,"h":442.61,"l":440.885,"n":1240,"o":441.69,"t":"2026-10-08T15:00:00Z","v":20763,"vw":441.925961},{"c":440.43,"h":441.14,"l":440.11,"n":1156,"o":441.14,"t":"2026-10-08T15:15:00Z","v":16000,"vw":440.687172},{"c":440.975,"h":441.75,"l":440.49,"n":943,"o":440.76,"t":"2026-10-08T15:30:00Z","v":13045,"vw":441.11201},{"c":440.69,"h":441.11,"l":439.97,"n":968,"o":440.97,"t":"2026-10-08T15:45:00Z","v":16753,"vw":440.751295},{"c":440.4,"h":441.21,"l":440.3,"n":1224,"o":440.86,"t":"2026-10-08T16:00:00Z","v":22466,"vw":440.885327},{"c":439.9,"h":440.86,"l":439.5,"n":1162,"o":440.4,"t":"2026-10-08T16:15:00Z","v":20854,"vw":440.179098},{"c":439.97,"h":440.25,"l":438.47,"n":1040,"o":439.64,"t":"2026-10-08T16:30:00Z","v":27634,"vw":439.382056},{"c":443.12,"h":443.47,"l":439.86,"n":924,"o":439.97,"t":"2026-10-08T16:45:00Z","v":14017,"vw":441.692546},{"c":443.65,"h":443.89,"l":442.89,"n":1405,"o":443.09,"t":"2026-10-08T17:00:00Z","v":19852,"vw":443.382988},{"c":443.69,"h":444.35,"l":443.53,"n":1057,"o":443.75,"t":"2026-10-08T17:15:00Z","v":19946,"vw":443.997773},{"c":444.82,"h":444.82,"l":442.595,"n":1161,"o":443.765,"t":"2026-10-08T17:30:00Z","v":27748,"vw":443.546441},{"c":444.99,"h":445,"l":444.07,"n":1187,"o":444.83,"t":"2026-10-08T17:45:00Z","v":26045,"vw":444.403064},{"c":445.06,"h":445.2,"l":444.48,"n":1088,"o":445.04,"t":"2026-10-08T18:00:00Z","v":17104,"vw":444.944174},{"c":444.51,"h":445.28,"l":444.095,"n":1004,"o":445.0139,"t":"2026-10-08T18:15:00Z","v":16386,"vw":444.685891},{"c":444.81,"h":444.91,"l":443.8,"n":961,"o":444.43,"t":"2026-10-08T18:30:00Z","v":17928,"vw":444.3456},{"c":445.225,"h":445.332,"l":444.58,"n":943,"o":444.8025,"t":"2026-10-08T18:45:00Z","v":15479,"vw":445.023411},{"c":446,"h":446.48,"l":445.13,"n":1276,"o":445.23,"t":"2026-10-08T19:00:00Z","v":20959,"vw":445.942638},{"c":445.51,"h":446.39,"l":445.35,"n":1539,"o":446.1,"t":"2026-10-08T19:15:00Z","v":27863,"vw":445.939169},{"c":445.315,"h":445.69,"l":445.01,"n":1783,"o":445.48,"t":"2026-10-08T19:30:00Z","v":34989,"vw":445.378563},{"c":445.045,"h":445.6,"l":442.87,"n":5718,"o":445.375,"t":"2026-10-08T19:45:00Z","v":182818,"vw":444.22618},{"c":445.01,"h":445.1,"l":445.01,"n":66,"o":445.1,"t":"2026-10-08T20:00:00Z","v":286866,"vw":445.010019},{"c":443.4,"h":444.51,"l":443.4,"n":6,"o":444.51,"t":"2026-10-09T11:00:00Z","v":244,"vw":443.585},{"c":443.3,"h":443.3,"l":443.3,"n":3,"o":443.3,"t":"2026-10-09T11:30:00Z","v":62,"vw":443.3},{"c":443.89,"h":447.77,"l":442.32,"n":1003,"o":444.58,"t":"2026-10-09T13:30:00Z","v":28626,"vw":445.368955},{"c":446.44,"h":447.04,"l":443.81,"n":993,"o":443.81,"t":"2026-10-09T13:45:00Z","v":16406,"vw":445.594368},{"c":446.55,"h":447.44,"l":445.35,"n":1055,"o":445.65,"t":"2026-10-09T14:00:00Z","v":16022,"vw":446.317325},{"c":446.38,"h":447.01,"l":444.7901,"n":1036,"o":446.64,"t":"2026-10-09T14:15:00Z","v":26575,"vw":445.880493},{"c":447.06,"h":447.41,"l":446.3301,"n":823,"o":446.68,"t":"2026-10-09T14:30:00Z","v":12982,"vw":446.903846},{"c":446.63,"h":447.3,"l":445.88,"n":1213,"o":447.3,"t":"2026-10-09T14:45:00Z","v":32037,"vw":446.547605},{"c":447.69,"h":447.7,"l":446.23,"n":1058,"o":446.58,"t":"2026-10-09T15:00:00Z","v":14430,"vw":446.897617},{"c":448.2,"h":448.31,"l":447.29,"n":1049,"o":447.69,"t":"2026-10-09T15:15:00Z","v":14431,"vw":447.759329},{"c":447.98,"h":448.28,"l":447.58,"n":987,"o":448.2,"t":"2026-10-09T15:30:00Z","v":23643,"vw":448.003141},{"c":445.87,"h":448.05,"l":445.73,"n":1183,"o":448.05,"t":"2026-10-09T15:45:00Z","v":29885,"vw":446.610599},{"c":446.76,"h":446.76,"l":445.41,"n":913,"o":446.075,"t":"2026-10-09T16:00:00Z","v":20232,"vw":445.989167},{"c":447.32,"h":447.68,"l":446.45,"n":814,"o":446.76,"t":"2026-10-09T16:15:00Z","v":17468,"vw":447.012381},{"c":448.64,"h":448.74,"l":447.6,"n":852,"o":447.6,"t":"2026-10-09T16:30:00Z","v":15215,"vw":448.179793},{"c":449.37,"h":449.44,"l":448.555,"n":845,"o":448.59,"t":"2026-10-09T16:45:00Z","v":17832,"vw":448.878956},{"c":449.32,"h":449.83,"l":449.31,"n":711,"o":449.38,"t":"2026-10-09T17:00:00Z","v":15050,"vw":449.568491},{"c":447.98,"h":449.42,"l":447.81,"n":864,"o":449.42,"t":"2026-10-09T17:15:00Z","v":16589,"vw":448.463744},{"c":448.68,"h":448.84,"l":447.83,"n":707,"o":448.17,"t":"2026-10-09T17:30:00Z","v":11693,"vw":448.244175},{"c":449.67,"h":449.79,"l":448.65,"n":772,"o":448.68,"t":"2026-10-09T17:45:00Z","v":10283,"vw":449.191393},{"c":450.49,"h":450.61,"l":449.52,"n":1092,"o":449.625,"t":"2026-10-09T18:00:00Z","v":17927,"vw":450.222118},{"c":450.5,"h":450.63,"l":450.09,"n":845,"o":450.535,"t":"2026-10-09T18:15:00Z","v":15662,"vw":450.377759},{"c":450.74,"h":450.96,"l":450.3433,"n":945,"o":450.45,"t":"2026-10-09T18:30:00Z","v":14721,"vw":450.687212},{"c":451.755,"h":451.83,"l":450.45,"n":1439,"o":450.755,"t":"2026-10-09T18:45:00Z","v":32982,"vw":451.177349},{"c":452.115,"h":452.39,"l":451.535,"n":1812,"o":451.69,"t":"2026-10-09T19:00:00Z","v":53807,"vw":451.952118},{"c":450.87,"h":452.375,"l":450.86,"n":1839,"o":452.11,"t":"2026-10-09T19:15:00Z","v":48456,"vw":452.016395},{"c":451.92,"h":451.93,"l":450.49,"n":2232,"o":450.85,"t":"2026-10-09T19:30:00Z","v":57209,"vw":451.094272},{"c":451.1,"h":452.23,"l":449.61,"n":6084,"o":451.99,"t":"2026-10-09T19:45:00Z","v":187330,"vw":450.894075},{"c":451.09,"h":451.09,"l":451.09,"n":76,"o":451.09,"t":"2026-10-09T20:00:00Z","v":213337,"vw":451.09},{"c":445.035,"h":445.035,"l":445.035,"n":1,"o":445.035,"t":"2026-10-09T22:45:00Z","v":300,"vw":445.035},{"c":452.17,"h":453,"l":444.81,"n":1275,"o":450.58,"t":"2026-10-12T13:30:00Z","v":38413,"vw":450.605869},{"c":454.16,"h":454.59,"l":451.76,"n":1365,"o":452.165,"t":"2026-10-12T13:45:00Z","v":25818,"vw":452.960517},{"c":455.06,"h":456.18,"l":453.27,"n":1476,"o":454,"t":"2026-10-12T14:00:00Z","v":25977,"vw":454.775204},{"c":456.84,"h":456.84,"l":454.96,"n":1457,"o":455.21,"t":"2026-10-12T14:15:00Z","v":24390,"vw":456.124858},{"c":457.65,"h":457.98,"l":456.08,"n":1420,"o":456.68,"t":"2026-10-12T14:30:00Z","v":29972,"vw":457.076168},{"c":457.6,"h":458.3,"l":457,"n":1273,"o":457.61,"t":"2026-10-12T14:45:00Z","v":21791,"vw":457.535092},{"c":457.67,"h":457.825,"l":456.55,"n":1728,"o":457.61,"t":"2026-10-12T15:00:00Z","v":36021,"vw":457.05718},{"c":456.27,"h":457.74,"l":456.015,"n":1339,"o":457.65,"t":"2026-10-12T15:15:00Z","v":24071,"vw":456.866932},{"c":457.67,"h":457.8825,"l":456.27,"n":1208,"o":456.34,"t":"2026-10-12T15:30:00Z","v":20549,"vw":457.017723},{"c":458.14,"h":458.57,"l":456.73,"n":1405,"o":457.46,"t":"2026-10-12T15:45:00Z","v":35225,"vw":457.4807},{"c":458.81,"h":458.845,"l":457.7,"n":1453,"o":458.03,"t":"2026-10-12T16:00:00Z","v":28687,"vw":458.296866},{"c":459.35,"h":459.55,"l":458.68,"n":1252,"o":458.73,"t":"2026-10-12T16:15:00Z","v":25798,"vw":459.034483},{"c":459.715,"h":460.28,"l":459.16,"n":1304,"o":459.37,"t":"2026-10-12T16:30:00Z","v":31469,"vw":459.880389},{"c":459.4,"h":460.11,"l":459,"n":1202,"o":459.86,"t":"2026-10-12T16:45:00Z","v":30033,"vw":459.72408},{"c":457.37,"h":459.61,"l":455.22,"n":1581,"o":459.27,"t":"2026-10-12T17:00:00Z","v":48545,"vw":457.82382},{"c":457.95,"h":458.055,"l":457.11,"n":896,"o":457.455,"t":"2026-10-12T17:15:00Z","v":20755,"vw":457.55636},{"c":457.46,"h":458.01,"l":456.9,"n":1158,"o":457.92,"t":"2026-10-12T17:30:00Z","v":30767,"vw":457.210875},{"c":456.775,"h":457.72,"l":456.72,"n":1204,"o":457.375,"t":"2026-10-12T17:45:00Z","v":27607,"vw":457.205956},{"c":458.03,"h":458.26,"l":456.78,"n":1100,"o":456.81,"t":"2026-10-12T18:00:00Z","v":33529,"vw":457.684645},{"c":458.32,"h":458.5976,"l":457.275,"n":1047,"o":458.03,"t":"2026-10-12T18:15:00Z","v":26476,"vw":458.031027},{"c":458.6625,"h":458.8,"l":458.06,"n":1246,"o":458.31,"t":"2026-10-12T18:30:00Z","v":34953,"vw":458.408781},{"c":458.85,"h":458.95,"l":458.18,"n":1129,"o":458.75,"t":"2026-10-12T18:45:00Z","v":28517,"vw":458.574309},{"c":459.28,"h":459.55,"l":458.5,"n":1283,"o":458.905,"t":"2026-10-12T19:00:00Z","v":25383,"vw":458.955998},{"c":459.47,"h":459.9,"l":459,"n":1490,"o":459.335,"t":"2026-10-12T19:15:00Z","v":28388,"vw":459.482748},{"c":459.68,"h":459.9156,"l":458.77,"n":1981,"o":459.475,"t":"2026-10-12T19:30:00Z","v":51789,"vw":459.388686},{"c":458.6,"h":460.025,"l":458.15,"n":6051,"o":459.58,"t":"2026-10-12T19:45:00Z","v":190052,"vw":458.914103},{"c":458.6,"h":458.6,"l":458.25,"n":98,"o":458.28,"t":"2026-10-12T20:00:00Z","v":206370,"vw":458.595697},{"c":458.6,"h":458.6,"l":458.6,"n":4,"o":458.6,"t":"2026-10-13T08:00:00Z","v":94,"vw":458.6},{"c":462.51,"h":462.51,"l":462.49,"n":13,"o":462.49,"t":"2026-10-13T11:30:00Z","v":149,"vw":462.500769},{"c":462.5,"h":462.5,"l":458.6,"n":8,"o":458.6,"t":"2026-10-13T12:15:00Z","v":1280,"vw":458.972963},{"c":462.51,"h":462.51,"l":461.5,"n":11,"o":462.01,"t":"2026-10-13T12:45:00Z","v":277,"vw":461.808943},{"c":462.52,"h":462.52,"l":462.52,"n":29,"o":462.52,"t":"2026-10-13T13:00:00Z","v":177,"vw":462.52},{"c":456,"h":459.72,"l":455.81,"n":1356,"o":459.54,"t":"2026-10-13T13:30:00Z","v":71303,"vw":457.736472},{"c":458.095,"h":458.51,"l":456,"n":1255,"o":456,"t":"2026-10-13T13:45:00Z","v":40760,"vw":457.235707},{"c":458.8,"h":458.84,"l":457,"n":1353,"o":458.3,"t":"2026-10-13T14:00:00Z","v":32322,"vw":457.822844},{"c":459.65,"h":460.2,"l":458.91,"n":2052,"o":459.17,"t":"2026-10-13T14:15:00Z","v":44059,"vw":459.671879},{"c":460.76,"h":460.9,"l":458.88,"n":1194,"o":459.41,"t":"2026-10-13T14:30:00Z","v":21477,"vw":459.690266},{"c":458.84,"h":462.075,"l":458.82,"n":1470,"o":460.69,"t":"2026-10-13T14:45:00Z","v":31582,"vw":460.716428},{"c":460.45,"h":460.52,"l":458.83,"n":1123,"o":459,"t":"2026-10-13T15:00:00Z","v":23772,"vw":459.533764},{"c":459.72,"h":460.65,"l":459.185,"n":1282,"o":460.43,"t":"2026-10-13T15:15:00Z","v":27300,"vw":459.869782},{"c":459.505,"h":459.96,"l":458.97,"n":971,"o":459.75,"t":"2026-10-13T15:30:00Z","v":18088,"vw":459.384299},{"c":460.43,"h":460.77,"l":458.99,"n":1025,"o":459.505,"t":"2026-10-13T15:45:00Z","v":23485,"vw":459.547864},{"c":461.045,"h":461.05,"l":460.12,"n":894,"o":460.51,"t":"2026-10-13T16:00:00Z","v":13783,"vw":460.604902},{"c":460.82,"h":461.32,"l":459.99,"n":1032,"o":461.03,"t":"2026-10-13T16:15:00Z","v":25191,"vw":460.616604},{"c":459.38,"h":460.81,"l":458.795,"n":1119,"o":460.81,"t":"2026-10-13T16:30:00Z","v":27610,"vw":459.831705},{"c":458.68,"h":459.6,"l":458.005,"n":1079,"o":459.26,"t":"2026-10-13T16:45:00Z","v":20022,"vw":458.910589},{"c":458.63,"h":458.85,"l":457.705,"n":986,"o":458.79,"t":"2026-10-13T17:00:00Z","v":22992,"vw":458.430664},{"c":458.13,"h":458.64,"l":457.59,"n":949,"o":458.64,"t":"2026-10-13T17:15:00Z","v":15199,"vw":458.10831},{"c":458.22,"h":458.82,"l":457.7701,"n":1098,"o":458.27,"t":"2026-10-13T17:30:00Z","v":18562,"vw":458.411402},{"c":459.17,"h":459.215,"l":458.09,"n":1137,"o":458.21,"t":"2026-10-13T17:45:00Z","v":22348,"vw":458.518615},{"c":459.98,"h":460,"l":458.82,"n":1371,"o":459.15,"t":"2026-10-13T18:00:00Z","v":23038,"vw":459.299808},{"c":461.47,"h":461.58,"l":459.94,"n":1702,"o":460.01,"t":"2026-10-13T18:15:00Z","v":37923,"vw":461.075381},{"c":462.3,"h":462.44,"l":461.56,"n":1154,"o":461.62,"t":"2026-10-13T18:30:00Z","v":23934,"vw":462.030129},{"c":461.53,"h":462.335,"l":461.13,"n":1142,"o":462.25,"t":"2026-10-13T18:45:00Z","v":17960,"vw":461.649326},{"c":461.55,"h":461.74,"l":461.04,"n":1316,"o":461.58,"t":"2026-10-13T19:00:00Z","v":90577,"vw":461.422725},{"c":461.36,"h":461.87,"l":460.83,"n":1779,"o":461.47,"t":"2026-10-13T19:15:00Z","v":37130,"vw":461.184193},{"c":461.7,"h":461.86,"l":461.2,"n":1993,"o":461.33,"t":"2026-10-13T19:30:00Z","v":36539,"vw":461.573924},{"c":460.76,"h":461.83,"l":460.05,"n":4878,"o":461.76,"t":"2026-10-13T19:45:00Z","v":114681,"vw":460.586672},{"c":460.75,"h":460.75,"l":460.68,"n":93,"o":460.68,"t":"2026-10-13T20:00:00Z","v":195930,"vw":460.749958},{"c":459,"h":460.06,"l":459,"n":8,"o":460.06,"t":"2026-10-13T22:30:00Z","v":738,"vw":459.593974},{"c":455.89,"h":461.02,"l":455.89,"n":20,"o":461.02,"t":"2026-10-14T13:15:00Z","v":391,"vw":458.978492},{"c":464.69,"h":466.78,"l":457.8,"n":1370,"o":463.09,"t":"2026-10-14T13:30:00Z","v":35198,"vw":464.405888},{"c":463.29,"h":464.93,"l":463.045,"n":1288,"o":464.825,"t":"2026-10-14T13:45:00Z","v":27730,"vw":464.018709},{"c":463.3,"h":464.0616,"l":461.9975,"n":1405,"o":462.94,"t":"2026-10-14T14:00:00Z","v":26225,"vw":462.961746},{"c":463.96,"h":464.21,"l":462.73,"n":1104,"o":463.005,"t":"2026-10-14T14:15:00Z","v":23457,"vw":463.513897},{"c":464.41,"h":464.94,"l":463.645,"n":1238,"o":463.97,"t":"2026-10-14T14:30:00Z","v":23977,"vw":464.28074},{"c":463.69,"h":464.86,"l":463.54,"n":1155,"o":464.39,"t":"2026-10-14T14:45:00Z","v":24444,"vw":464.302625},{"c":465.49,"h":465.75,"l":463.695,"n":1122,"o":463.79,"t":"2026-10-14T15:00:00Z","v":18642,"vw":464.977466},{"c":466.36,"h":466.68,"l":465.375,"n":1345,"o":465.61,"t":"2026-10-14T15:15:00Z","v":22146,"vw":466.153374},{"c":467.16,"h":467.21,"l":465.82,"n":1216,"o":466.35,"t":"2026-10-14T15:30:00Z","v":25201,"vw":466.382748},{"c":467.19,"h":467.43,"l":466.86,"n":978,"o":467.1,"t":"2026-10-14T15:45:00Z","v":14490,"vw":467.140675},{"c":467.64,"h":467.83,"l":466.805,"n":1249,"o":467.16,"t":"2026-10-14T16:00:00Z","v":18254,"vw":467.318819},{"c":468.3,"h":468.615,"l":467.315,"n":1158,"o":467.64,"t":"2026-10-14T16:15:00Z","v":15584,"vw":467.878805},{"c":467.66,"h":468.6728,"l":467.53,"n":982,"o":468.29,"t":"2026-10-14T16:30:00Z","v":12956,"vw":468.051997},{"c":468.1334,"h":468.6,"l":467.63,"n":974,"o":467.74,"t":"2026-10-14T16:45:00Z","v":16704,"vw":468.206828},{"c":468.48,"h":468.48,"l":467.545,"n":867,"o":468.2468,"t":"2026-10-14T17:00:00Z","v":13405,"vw":468.054125},{"c":469.395,"h":469.41,"l":468.49,"n":1052,"o":468.51,"t":"2026-10-14T17:15:00Z","v":16203,"vw":469.142506},{"c":469.105,"h":469.76,"l":469.03,"n":1113,"o":469.33,"t":"2026-10-14T17:30:00Z","v":66594,"vw":469.441072},{"c":469.03,"h":469.23,"l":468.09,"n":1468,"o":469.18,"t":"2026-10-14T17:45:00Z","v":24242,"vw":468.694379},{"c":470.76,"h":470.83,"l":469.05,"n":1550,"o":469.09,"t":"2026-10-14T18:00:00Z","v":23743,"vw":470.10016},{"c":470.94,"h":471.33,"l":470.48,"n":1402,"o":470.79,"t":"2026-10-14T18:15:00Z","v":22808,"vw":470.78774},{"c":471.065,"h":471.67,"l":470.48,"n":1932,"o":471,"t":"2026-10-14T18:30:00Z","v":42365,"vw":471.083393},{"c":471.88,"h":471.925,"l":470.365,"n":1302,"o":471.08,"t":"2026-10-14T18:45:00Z","v":21902,"vw":471.177135},{"c":471.78,"h":472.39,"l":471.535,"n":1641,"o":471.99,"t":"2026-10-14T19:00:00Z","v":29479,"vw":472.063917},{"c":471.77,"h":472.11,"l":471.32,"n":1803,"o":471.75,"t":"2026-10-14T19:15:00Z","v":39399,"vw":471.726655},{"c":470.925,"h":471.89,"l":470.78,"n":2084,"o":471.72,"t":"2026-10-14T19:30:00Z","v":39295,"vw":471.224518},{"c":470.43,"h":471.215,"l":469.68,"n":7094,"o":470.86,"t":"2026-10-14T19:45:00Z","v":182251,"vw":470.44855},{"c":469,"h":470.44,"l":469,"n":89,"o":470.44,"t":"2026-10-14T20:00:00Z","v":250783,"vw":470.438677},{"c":472.3547,"h":472.3547,"l":472.3547,"n":1,"o":472.3547,"t":"2026-10-14T20:30:00Z","v":200,"vw":472.3547},{"c":469,"h":469,"l":468.68,"n":3,"o":468.68,"t":"2026-10-14T20:45:00Z","v":140,"vw":468.879245},{"c":468,"h":468,"l":468,"n":1,"o":468,"t":"2026-10-14T21:00:00Z","v":55,"vw":468},{"c":476.33,"h":476.33,"l":476.33,"n":13,"o":476.33,"t":"2026-10-15T11:00:00Z","v":149,"vw":476.33},{"c":476.33,"h":476.33,"l":476.33,"n":1,"o":476.33,"t":"2026-10-15T11:15:00Z","v":45,"vw":476.33},{"c":476.98,"h":476.98,"l":476.98,"n":5,"o":476.98,"t":"2026-10-15T12:45:00Z","v":104,"vw":476.98},{"c":474.365,"h":476.3056,"l":473.88,"n":11,"o":474.365,"t":"2026-10-15T13:00:00Z","v":381,"vw":474.690165},{"c":476.855,"h":478.86,"l":471.81,"n":1620,"o":475,"t":"2026-10-15T13:30:00Z","v":47117,"vw":476.398256},{"c":474.85,"h":478.575,"l":474.31,"n":2017,"o":477.03,"t":"2026-10-15T13:45:00Z","v":50713,"vw":475.710678},{"c":475.87,"h":476.19,"l":473.443,"n":1471,"o":474.28,"t":"2026-10-15T14:00:00Z","v":30349,"vw":474.855065},{"c":470.75,"h":476,"l":470.17,"n":1741,"o":475.81,"t":"2026-10-15T14:15:00Z","v":49515,"vw":474.148204},{"c":469,"h":471.89,"l":468.78,"n":1585,"o":470.93,"t":"2026-10-15T14:30:00Z","v":32802,"vw":470.345407},{"c":470.87,"h":471.5,"l":468.975,"n":1739,"o":468.975,"t":"2026-10-15T14:45:00Z","v":54805,"vw":470.356341},{"c":469.76,"h":471.165,"l":469,"n":938,"o":470.93,"t":"2026-10-15T15:00:00Z","v":22769,"vw":470.038964},{"c":470.495,"h":470.51,"l":468.97,"n":1109,"o":469.83,"t":"2026-10-15T15:15:00Z","v":27770,"vw":469.834539},{"c":471,"h":471.36,"l":470.05,"n":1042,"o":470.565,"t":"2026-10-15T15:30:00Z","v":28347,"vw":470.810109},{"c":469.065,"h":471.17,"l":468.29,"n":1150,"o":471,"t":"2026-10-15T15:45:00Z","v":28040,"vw":469.372186},{"c":469.38,"h":470.16,"l":467.74,"n":1522,"o":468.85,"t":"2026-10-15T16:00:00Z","v":44046,"vw":468.542611},{"c":469.06,"h":469.615,"l":467.28,"n":1201,"o":469.19,"t":"2026-10-15T16:15:00Z","v":29686,"vw":468.636493},{"c":469.41,"h":469.74,"l":468.845,"n":1001,"o":468.985,"t":"2026-10-15T16:30:00Z","v":19618,"vw":469.335533},{"c":468.69,"h":469.34,"l":467.715,"n":1333,"o":469.29,"t":"2026-10-15T16:45:00Z","v":28951,"vw":468.478809},{"c":468.68,"h":469.06,"l":467.79,"n":1063,"o":468.59,"t":"2026-10-15T17:00:00Z","v":21079,"vw":468.442864},{"c":468.365,"h":468.65,"l":467.77,"n":1107,"o":468.59,"t":"2026-10-15T17:15:00Z","v":21148,"vw":468.199606},{"c":468.74,"h":468.88,"l":467.84,"n":1012,"o":468.41,"t":"2026-10-15T17:30:00Z","v":18672,"vw":468.400552},{"c":469.37,"h":469.72,"l":467.99,"n":1257,"o":468.74,"t":"2026-10-15T17:45:00Z","v":23606,"vw":469.111972},{"c":470.8,"h":470.95,"l":469.28,"n":1186,"o":469.37,"t":"2026-10-15T18:00:00Z","v":26732,"vw":470.357056},{"c":470.26,"h":470.9,"l":470.095,"n":895,"o":470.84,"t":"2026-10-15T18:15:00Z","v":18647,"vw":470.520309},{"c":470.38,"h":471.2499,"l":470.165,"n":967,"o":470.315,"t":"2026-10-15T18:30:00Z","v":18772,"vw":470.655843},{"c":469.91,"h":470.38,"l":469.05,"n":1387,"o":470.38,"t":"2026-10-15T18:45:00Z","v":31507,"vw":469.916275},{"c":470.23,"h":470.31,"l":469.32,"n":1092,"o":469.9,"t":"2026-10-15T19:00:00Z","v":21787,"vw":469.871901},{"c":469.92,"h":470.27,"l":469.35,"n":1439,"o":470.255,"t":"2026-10-15T19:15:00Z","v":31635,"vw":469.897887},{"c":470,"h":470.0025,"l":468.83,"n":2115,"o":469.83,"t":"2026-10-15T19:30:00Z","v":44704,"vw":469.455197},{"c":468.53,"h":469.92,"l":468,"n":5987,"o":469.89,"t":"2026-10-15T19:45:00Z","v":181484,"vw":468.74896},{"c":468.5,"h":468.63,"l":468.5,"n":100,"o":468.63,"t":"2026-10-15T20:00:00Z","v":168208,"vw":468.500083},{"c":468,"h":468,"l":468,"n":1,"o":468,"t":"2026-10-15T20:30:00Z","v":400,"vw":468},{"c":472.9,"h":472.9,"l":470.5,"n":4,"o":470.5,"t":"2026-10-16T13:15:00Z","v":319,"vw":471.308081},{"c":466.63,"h":472.49,"l":465.58,"n":2225,"o":472.15,"t":"2026-10-16T13:30:00Z","v":113356,"vw":469.618724},{"c":468.765,"h":469.05,"l":465.7,"n":2484,"o":466.635,"t":"2026-10-16T13:45:00Z","v":59363,"vw":467.71734},{"c":466.25,"h":468.78,"l":466.08,"n":2020,"o":468.745,"t":"2026-10-16T14:00:00Z","v":63593,"vw":467.882909},{"c":466.99,"h":469.03,"l":465.79,"n":1362,"o":466.185,"t":"2026-10-16T14:15:00Z","v":30074,"vw":467.062612},{"c":466.18,"h":467.29,"l":465.9682,"n":1434,"o":467.03,"t":"2026-10-16T14:30:00Z","v":37483,"vw":466.492734},{"c":464.69,"h":466.14,"l":464.07,"n":1446,"o":466.12,"t":"2026-10-16T14:45:00Z","v":38900,"vw":464.763248},{"c":465.58,"h":465.97,"l":464.52,"n":1371,"o":464.73,"t":"2026-10-16T15:00:00Z","v":24866,"vw":465.270778},{"c":465.48,"h":466.325,"l":465.14,"n":1175,"o":465.67,"t":"2026-10-16T15:15:00Z","v":21205,"vw":465.746559},{"c":464.34,"h":465.87,"l":463.21,"n":1444,"o":465.485,"t":"2026-10-16T15:30:00Z","v":32842,"vw":464.517698},{"c":462.82,"h":464.84,"l":462.73,"n":1152,"o":464.36,"t":"2026-10-16T15:45:00Z","v":21979,"vw":464.1114},{"c":461.74,"h":463.13,"l":461.45,"n":1367,"o":462.81,"t":"2026-10-16T16:00:00Z","v":26616,"vw":462.187923},{"c":462.14,"h":462.74,"l":461.81,"n":1248,"o":461.925,"t":"2026-10-16T16:15:00Z","v":19870,"vw":462.2054},{"c":462.535,"h":462.6,"l":461.81,"n":1217,"o":462.03,"t":"2026-10-16T16:30:00Z","v":21597,"vw":462.196808},{"c":462.365,"h":462.61,"l":461.57,"n":1134,"o":462.58,"t":"2026-10-16T16:45:00Z","v":20131,"vw":462.0172},{"c":460.12,"h":462.545,"l":459.82,"n":1388,"o":462.365,"t":"2026-10-16T17:00:00Z","v":30664,"vw":461.246976},{"c":459.77,"h":460.235,"l":459.28,"n":1316,"o":460.15,"t":"2026-10-16T17:15:00Z","v":24899,"vw":459.770555},{"c":460.07,"h":460.33,"l":459,"n":1043,"o":459.78,"t":"2026-10-16T17:30:00Z","v":19764,"vw":459.691581},{"c":459.32,"h":460.49,"l":459.04,"n":1174,"o":460.1,"t":"2026-10-16T17:45:00Z","v":76203,"vw":459.998079},{"c":459.79,"h":460.1,"l":458.99,"n":1185,"o":459.05,"t":"2026-10-16T18:00:00Z","v":24983,"vw":459.689124},{"c":459.57,"h":460.23,"l":459.2399,"n":1286,"o":459.88,"t":"2026-10-16T18:15:00Z","v":28857,"vw":459.698793},{"c":459.405,"h":459.95,"l":459.07,"n":1360,"o":459.54,"t":"2026-10-16T18:30:00Z","v":30164,"vw":459.555929},{"c":458.355,"h":459.775,"l":458.225,"n":1616,"o":459.49,"t":"2026-10-16T18:45:00Z","v":34260,"vw":459.224898},{"c":457.49,"h":458.66,"l":457.2,"n":2008,"o":458.33,"t":"2026-10-16T19:00:00Z","v":43618,"vw":457.877055},{"c":455.385,"h":457.81,"l":455.365,"n":2535,"o":457.34,"t":"2026-10-16T19:15:00Z","v":49743,"vw":456.606966},{"c":455.715,"h":456.445,"l":453.94,"n":3685,"o":455.25,"t":"2026-10-16T19:30:00Z","v":99133,"vw":455.219038},{"c":458.55,"h":458.75,"l":455.4,"n":9508,"o":455.7,"t":"2026-10-16T19:45:00Z","v":295021,"vw":457.636384},{"c":458.84,"h":458.84,"l":458.84,"n":81,"o":458.84,"t":"2026-10-16T20:00:00Z","v":426073,"vw":458.84},{"c":456.52,"h":456.52,"l":456.52,"n":1,"o":456.52,"t":"2026-10-19T11:45:00Z","v":41,"vw":456.52},{"c":456.03,"h":456.03,"l":456.03,"n":1,"o":456.03,"t":"2026-10-19T13:15:00Z","v":40,"vw":456.03},{"c":460.025,"h":460.77,"l":453.75,"n":1237,"o":453.75,"t":"2026-10-19T13:30:00Z","v":51982,"vw":457.370843},{"c":455.605,"h":460.3,"l":455.44,"n":1114,"o":460.02,"t":"2026-10-19T13:45:00Z","v":21321,"vw":457.183203},{"c":455.86,"h":456.81,"l":453.4,"n":1539,"o":455.905,"t":"2026-10-19T14:00:00Z","v":37303,"vw":455.00973},{"c":456.29,"h":457.65,"l":455.46,"n":1298,"o":456.13,"t":"2026-10-19T14:15:00Z","v":32560,"vw":456.35192},{"c":456.58,"h":457.555,"l":456.32,"n":1132,"o":456.32,"t":"2026-10-19T14:30:00Z","v":19309,"vw":456.813666},{"c":455.54,"h":456.53,"l":455.29,"n":1122,"o":456.4,"t":"2026-10-19T14:45:00Z","v":18604,"vw":455.942304},{"c":455.8575,"h":456.08,"l":454.67,"n":1162,"o":455.32,"t":"2026-10-19T15:00:00Z","v":20989,"vw":455.366266},{"c":455.08,"h":456.27,"l":454.92,"n":1068,"o":455.9,"t":"2026-10-19T15:15:00Z","v":19172,"vw":455.532776},{"c":455.57,"h":456.02,"l":454.62,"n":1034,"o":454.87,"t":"2026-10-19T15:30:00Z","v":23200,"vw":455.200791},{"c":455.36,"h":455.57,"l":454.52,"n":1002,"o":455.5025,"t":"2026-10-19T15:45:00Z","v":17481,"vw":455.126483},{"c":455.04,"h":455.66,"l":454.645,"n":964,"o":455.38,"t":"2026-10-19T16:00:00Z","v":17158,"vw":455.138423},{"c":455.66,"h":456.14,"l":454.47,"n":843,"o":455.04,"t":"2026-10-19T16:15:00Z","v":16303,"vw":455.086733},{"c":454.735,"h":455.64,"l":454.735,"n":913,"o":455.55,"t":"2026-10-19T16:30:00Z","v":21061,"vw":455.344057},{"c":455.03,"h":455.11,"l":454.52,"n":789,"o":454.78,"t":"2026-10-19T16:45:00Z","v":12810,"vw":454.82624},{"c":453.66,"h":455.06,"l":453.38,"n":1057,"o":455.01,"t":"2026-10-19T17:00:00Z","v":24824,"vw":454.234627},{"c":454.53,"h":454.61,"l":453.45,"n":809,"o":453.81,"t":"2026-10-19T17:15:00Z","v":16784,"vw":453.935276},{"c":455.08,"h":455.15,"l":454.16,"n":888,"o":454.56,"t":"2026-10-19T17:30:00Z","v":16415,"vw":454.608027},{"c":456.07,"h":456.15,"l":454.83,"n":1022,"o":455.08,"t":"2026-10-19T17:45:00Z","v":19552,"vw":455.572103},{"c":456.31,"h":456.31,"l":455.19,"n":1055,"o":456.11,"t":"2026-10-19T18:00:00Z","v":36854,"vw":455.953099},{"c":456.19,"h":456.3099,"l":455.56,"n":1066,"o":456.18,"t":"2026-10-19T18:15:00Z","v":23302,"vw":455.895192},{"c":455.56,"h":456.63,"l":455.14,"n":1159,"o":456.09,"t":"2026-10-19T18:30:00Z","v":23695,"vw":455.742048},{"c":456.98,"h":457.09,"l":455.48,"n":1270,"o":455.495,"t":"2026-10-19T18:45:00Z","v":28559,"vw":456.567318},{"c":456.09,"h":456.98,"l":455.79,"n":1242,"o":456.98,"t":"2026-10-19T19:00:00Z","v":21457,"vw":456.381241},{"c":455.83,"h":456.5249,"l":455.655,"n":1583,"o":456.07,"t":"2026-10-19T19:15:00Z","v":33078,"vw":456.091777},{"c":455.59,"h":456.08,"l":454.7,"n":1822,"o":455.83,"t":"2026-10-19T19:30:00Z","v":43313,"vw":455.442195},{"c":454.91,"h":456.249,"l":454.64,"n":5483,"o":455.49,"t":"2026-10-19T19:45:00Z","v":131332,"vw":455.498399},{"c":454.88,"h":454.88,"l":454.88,"n":86,"o":454.88,"t":"2026-10-19T20:00:00Z","v":169942,"vw":454.88},{"c":458.51,"h":458.51,"l":458.51,"n":4,"o":458.51,"t":"2026-10-20T10:00:00Z","v":43,"vw":458.51},{"c":458,"h":458,"l":458,"n":1,"o":458,"t":"2026-10-20T10:15:00Z","v":100,"vw":458},{"c":457,"h":458,"l":457,"n":22,"o":458,"t":"2026-10-20T10:30:00Z","v":318,"vw":457.57971},{"c":457.69,"h":457.69,"l":457,"n":2,"o":457,"t":"2026-10-20T11:45:00Z","v":400,"vw":457.1725},{"c":456.8,"h":456.8,"l":456.76,"n":13,"o":456.76,"t":"2026-10-20T13:15:00Z","v":175,"vw":456.788321},{"c":459.95,"h":461.74,"l":455,"n":1188,"o":458.07,"t":"2026-10-20T13:30:00Z","v":36131,"vw":458.780467},{"c":459.55,"h":460.62,"l":458.79,"n":1238,"o":460.15,"t":"2026-10-20T13:45:00Z","v":29541,"vw":459.534913},{"c":461.69,"h":461.75,"l":458.945,"n":1905,"o":459.68,"t":"2026-10-20T14:00:00Z","v":49789,"vw":460.420395},{"c":464.35,"h":465.45,"l":461.3275,"n":2589,"o":461.66,"t":"2026-10-20T14:15:00Z","v":84814,"vw":463.981187},{"c":464.63,"h":465.56,"l":463.86,"n":2633,"o":464.42,"t":"2026-10-20T14:30:00Z","v":113008,"vw":464.571963},{"c":463.415,"h":464.92,"l":463.415,"n":2785,"o":464.63,"t":"2026-10-20T14:45:00Z","v":141684,"vw":464.176541},{"c":462.15,"h":464.135,"l":461.7525,"n":1214,"o":463.61,"t":"2026-10-20T15:00:00Z","v":24428,"vw":463.421695},{"c":461.515,"h":462.6,"l":461.3,"n":916,"o":462.15,"t":"2026-10-20T15:15:00Z","v":15545,"vw":461.93553},{"c":462.66,"h":462.69,"l":461.3007,"n":862,"o":461.72,"t":"2026-10-20T15:30:00Z","v":21275,"vw":461.879501},{"c":462.395,"h":462.68,"l":462,"n":801,"o":462.56,"t":"2026-10-20T15:45:00Z","v":17274,"vw":462.329472},{"c":461.51,"h":462.54,"l":461.16,"n":706,"o":462.54,"t":"2026-10-20T16:00:00Z","v":12930,"vw":461.890342},{"c":462.35,"h":462.62,"l":461.63,"n":688,"o":461.78,"t":"2026-10-20T16:15:00Z","v":11027,"vw":462.145625},{"c":462.8,"h":463.035,"l":462.3175,"n":715,"o":462.43,"t":"2026-10-20T16:30:00Z","v":12362,"vw":462.717323},{"c":463.595,"h":463.67,"l":462.8925,"n":703,"o":462.94,"t":"2026-10-20T16:45:00Z","v":12180,"vw":463.294159},{"c":462.33,"h":463.75,"l":462.33,"n":642,"o":463.6,"t":"2026-10-20T17:00:00Z","v":12428,"vw":463.210325},{"c":463.8,"h":463.86,"l":462.145,"n":868,"o":462.55,"t":"2026-10-20T17:15:00Z","v":16798,"vw":462.862647},{"c":464.27,"h":464.32,"l":463.4201,"n":803,"o":463.9,"t":"2026-10-20T17:30:00Z","v":65579,"vw":464.01067},{"c":463.72,"h":465.08,"l":463.5941,"n":922,"o":464.195,"t":"2026-10-20T17:45:00Z","v":19797,"vw":464.430704},{"c":464.16,"h":464.42,"l":463.33,"n":965,"o":463.8,"t":"2026-10-20T18:00:00Z","v":24651,"vw":463.933754},{"c":463.38,"h":464.59,"l":463.2096,"n":750,"o":464.25,"t":"2026-10-20T18:15:00Z","v":13458,"vw":463.984907},{"c":462.9,"h":463.39,"l":462.2,"n":829,"o":463.39,"t":"2026-10-20T18:30:00Z","v":15487,"vw":462.817592},{"c":461.755,"h":462.93,"l":461.74,"n":845,"o":462.7575,"t":"2026-10-20T18:45:00Z","v":15559,"vw":462.19235},{"c":461.67,"h":462.5,"l":461.27,"n":1058,"o":462.01,"t":"2026-10-20T19:00:00Z","v":19293,"vw":461.850518},{"c":461.13,"h":461.79,"l":460.72,"n":1274,"o":461.5725,"t":"2026-10-20T19:15:00Z","v":26259,"vw":461.330472},{"c":462.57,"h":462.8104,"l":460.96,"n":1842,"o":461.1,"t":"2026-10-20T19:30:00Z","v":46790,"vw":462.145617},{"c":465.79,"h":466.2,"l":462.44,"n":7246,"o":462.555,"t":"2026-10-20T19:45:00Z","v":278144,"vw":464.82471},{"c":465.75,"h":465.75,"l":465.75,"n":86,"o":465.75,"t":"2026-10-20T20:00:00Z","v":178188,"vw":465.75},{"c":463,"h":463,"l":463,"n":1,"o":463,"t":"2026-10-20T22:00:00Z","v":280,"vw":463},{"c":462.94,"h":462.94,"l":462.94,"n":1,"o":462.94,"t":"2026-10-20T22:30:00Z","v":100,"vw":462.94},{"c":465.75,"h":465.75,"l":465.75,"n":1,"o":465.75,"t":"2026-10-21T10:45:00Z","v":100,"vw":465.75},{"c":460,"h":460,"l":460,"n":12,"o":460,"t":"2026-10-21T11:30:00Z","v":107,"vw":460},{"c":460,"h":460,"l":460,"n":1,"o":460,"t":"2026-10-21T11:45:00Z","v":100,"vw":460},{"c":465.38,"h":468.045,"l":461.7,"n":1306,"o":463.73,"t":"2026-10-21T13:30:00Z","v":30066,"vw":465.102805},{"c":464.45,"h":465.72,"l":463.0175,"n":1399,"o":465.6,"t":"2026-10-21T13:45:00Z","v":27885,"vw":464.23092},{"c":462.47,"h":464.49,"l":460.84,"n":1584,"o":464.2675,"t":"2026-10-21T14:00:00Z","v":32187,"vw":462.402808},{"c":462.89,"h":463.48,"l":461.31,"n":1430,"o":462.55,"t":"2026-10-21T14:15:00Z","v":32450,"vw":462.099098},{"c":462.425,"h":463.84,"l":461.96,"n":1415,"o":462.81,"t":"2026-10-21T14:30:00Z","v":32384,"vw":462.905606},{"c":462.17,"h":462.95,"l":461.1,"n":1142,"o":462.24,"t":"2026-10-21T14:45:00Z","v":31414,"vw":462.111098},{"c":462.33,"h":462.79,"l":461.82,"n":942,"o":462.26,"t":"2026-10-21T15:00:00Z","v":18928,"vw":462.274075},{"c":462.49,"h":463,"l":462.12,"n":836,"o":462.33,"t":"2026-10-21T15:15:00Z","v":15299,"vw":462.550281},{"c":462.93,"h":463.05,"l":462.47,"n":886,"o":462.53,"t":"2026-10-21T15:30:00Z","v":17018,"vw":462.779017},{"c":462.74,"h":463.26,"l":462.6,"n":828,"o":462.85,"t":"2026-10-21T15:45:00Z","v":17907,"vw":462.92946},{"c":461.79,"h":462.77,"l":461.335,"n":1357,"o":462.72,"t":"2026-10-21T16:00:00Z","v":28457,"vw":461.979443},{"c":462.52,"h":462.85,"l":461.78,"n":816,"o":461.97,"t":"2026-10-21T16:15:00Z","v":13400,"vw":462.329915},{"c":462.03,"h":462.74,"l":461.45,"n":855,"o":462.53,"t":"2026-10-21T16:30:00Z","v":17021,"vw":462.130544},{"c":462.68,"h":462.91,"l":461.965,"n":762,"o":462.04,"t":"2026-10-21T16:45:00Z","v":13572,"vw":462.607252},{"c":462.32,"h":462.72,"l":462.22,"n":748,"o":462.59,"t":"2026-10-21T17:00:00Z","v":12557,"vw":462.488862},{"c":461.92,"h":462.41,"l":461.31,"n":846,"o":462.25,"t":"2026-10-21T17:15:00Z","v":17137,"vw":461.901338},{"c":461.14,"h":462,"l":460.59,"n":861,"o":462,"t":"2026-10-21T17:30:00Z","v":13882,"vw":461.139304},{"c":461.14,"h":461.27,"l":460.63,"n":905,"o":461.24,"t":"2026-10-21T17:45:00Z","v":15798,"vw":461.051573},{"c":462.14,"h":462.25,"l":460.7775,"n":962,"o":461.14,"t":"2026-10-21T18:00:00Z","v":18104,"vw":461.592406},{"c":460.21,"h":462.08,"l":459.6823,"n":1235,"o":462.02,"t":"2026-10-21T18:15:00Z","v":24970,"vw":461.227986},{"c":460.605,"h":460.86,"l":459.91,"n":1019,"o":460.14,"t":"2026-10-21T18:30:00Z","v":18900,"vw":460.496736},{"c":459.62,"h":460.98,"l":459.62,"n":1273,"o":460.51,"t":"2026-10-21T18:45:00Z","v":20232,"vw":460.45146},{"c":459.35,"h":459.7,"l":458.38,"n":1350,"o":459.7,"t":"2026-10-21T19:00:00Z","v":22534,"vw":459.0001},{"c":459.69,"h":459.87,"l":458.94,"n":1472,"o":459.16,"t":"2026-10-21T19:15:00Z","v":29218,"vw":459.422546},{"c":459.63,"h":459.96,"l":458.88,"n":1737,"o":459.63,"t":"2026-10-21T19:30:00Z","v":34342,"vw":459.430528},{"c":459.2,"h":460.29,"l":458.56,"n":3843,"o":459.52,"t":"2026-10-21T19:45:00Z","v":83083,"vw":459.197279},{"c":459.4,"h":459.4,"l":459.4,"n":103,"o":459.4,"t":"2026-10-21T20:00:00Z","v":143094,"vw":459.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.367105263157895,"strike":536.8421052631579,"iv":0.40443684210526315,"gamma":0.003389473684210527,"theta":-0.16306842105263158,"vega":0.2271789473684211,"rho":0.03419579586866074,"breakevenPct":17.372488142428352},{"delta":0.15,"premium":3.559090909090909,"strike":516.3636363636364,"iv":0.37050909090909095,"gamma":0.004890909090909091,"theta":-0.19982727272727271,"vega":0.30184545454545453,"rho":0.05107461134379374,"breakevenPct":13.17429849210434},{"delta":0.2,"premium":5.149130434782609,"strike":506.4347826086956,"iv":0.3739617391304348,"gamma":0.0057565217391304345,"theta":-0.24288086956521737,"vega":0.36225391304347826,"rho":0.06789847696064755,"breakevenPct":11.359145198841597},{"delta":0.25,"premium":7.139361702127659,"strike":499.36170212765956,"iv":0.39022340425531915,"gamma":0.006263829787234042,"theta":-0.2882936170212766,"vega":0.4113148936170213,"rho":0.08454508548046837,"breakevenPct":10.25273483452052},{"delta":0.3,"premium":8.824503311258276,"strike":490.1158940397351,"iv":0.37817880794701986,"gamma":0.007090728476821192,"theta":-0.3073917218543046,"vega":0.4501854304635761,"rho":0.10124833159592368,"breakevenPct":8.606965030690777},{"delta":0.35,"premium":11.04145408163265,"strike":483.2270408163265,"iv":0.38303035714285716,"gamma":0.00743545918367347,"theta":-0.33250459183673464,"vega":0.4789663265306122,"rho":0.11774997927795426,"breakevenPct":7.590007596421252},{"delta":0.4,"premium":13.428947368421053,"strike":476.57894736842104,"iv":0.38656315789473683,"gamma":0.007705263157894737,"theta":-0.35141052631578945,"vega":0.49978947368421056,"rho":0.1341538859960645,"breakevenPct":6.662580482551616},{"delta":0.45,"premium":16.315196078431374,"strike":470.26960784313724,"iv":0.396306862745098,"gamma":0.007705392156862745,"theta":-0.3706509803921569,"vega":0.5124093137254903,"rho":0.1502747075094722,"breakevenPct":5.91745840695878},{"delta":0.5,"premium":18.454950495049502,"strike":463.490099009901,"iv":0.3809871287128713,"gamma":0.00806980198019802,"theta":-0.36166831683168316,"vega":0.5160678217821781,"rho":0.16680650228146554,"breakevenPct":4.907498803863846},{"delta":0.55,"premium":21.887563451776654,"strike":457.23350253807104,"iv":0.3892543147208122,"gamma":0.007834010152284264,"theta":-0.3683071065989848,"vega":0.5119248730964466,"rho":0.182587187952619,"breakevenPct":4.292787546767029},{"delta":0.6,"premium":25.404475703324806,"strike":450.85677749360616,"iv":0.39207698209718667,"gamma":0.007617135549872123,"theta":-0.3648365728900256,"vega":0.4999191815856778,"rho":0.19830889994105247,"breakevenPct":3.6702771434329535},{"delta":0.65,"premium":28.835000000000004,"strike":444.5,"iv":0.38691000000000003,"gamma":0.00736,"theta":-0.34882,"vega":0.47941999999999996,"rho":0.21408826055519903,"breakevenPct":3.0333043099695307},{"delta":0.7,"premium":33.37628726287262,"strike":437.61517615176155,"iv":0.3904506775067751,"gamma":0.006856910569105692,"theta":-0.3336439024390244,"vega":0.44962818428184287,"rho":0.22917203162580593,"breakevenPct":2.523174448113668},{"delta":0.75,"premium":38.09353448275862,"strike":430.5890804597701,"iv":0.3885060344827586,"gamma":0.006347126436781609,"theta":-0.3083795977011494,"vega":0.41126954022988504,"rho":0.2441330936241919,"breakevenPct":2.0205953292400434},{"delta":0.8,"premium":44.42073170731708,"strike":422.2967479674797,"iv":0.3935227642276423,"gamma":0.005475609756097559,"theta":-0.2803609756097561,"vega":0.3622186991869918,"rho":0.25798396016879793,"breakevenPct":1.5928340606871507},{"delta":0.85,"premium":51.58979591836734,"strike":413.265306122449,"iv":0.39351224489795916,"gamma":0.004526530612244899,"theta":-0.24097551020408167,"vega":0.30151224489795925,"rho":0.2712486788994407,"breakevenPct":1.1874405835473096},{"delta":0.9,"premium":60.870984455958556,"strike":402.3056994818653,"iv":0.3923849740932642,"gamma":0.003430569948186528,"theta":-0.19139170984455955,"vega":0.22691036269430048,"rho":0.28297220483490293,"breakevenPct":0.8220905393608716}],"put":[{"delta":0.1,"premium":2.546926229508197,"strike":401.76229508196724,"iv":0.39665409836065574,"gamma":0.0034409836065573776,"theta":-0.1499377049180328,"vega":0.22708442622950822,"rho":-0.04177213074960801,"breakevenPct":13.100703340779486},{"delta":0.15,"premium":4.370992366412213,"strike":411.35496183206106,"iv":0.41137748091603055,"gamma":0.004335496183206107,"theta":-0.2060851145038168,"vega":0.30152213740458017,"rho":-0.06239801995315547,"breakevenPct":11.409671426719884},{"delta":0.2,"premium":5.930193905817174,"strike":422.8393351800554,"iv":0.38757368421052635,"gamma":0.00558393351800554,"theta":-0.23140138504155125,"vega":0.3617578947368421,"rho":-0.0828813151311093,"breakevenPct":9.249207384797947},{"delta":0.25,"premium":7.857682619647354,"strike":430.8942065491184,"iv":0.3840460957178841,"gamma":0.006353652392947103,"theta":-0.2590790931989924,"vega":0.41104811083123427,"rho":-0.10338666806514625,"breakevenPct":7.9154279648517525},{"delta":0.3,"premium":10.388709677419353,"strike":437.33870967741933,"iv":0.3960048387096774,"gamma":0.006740322580645161,"theta":-0.29109999999999997,"vega":0.4496403225806452,"rho":-0.12416057840870721,"breakevenPct":7.063561166739218},{"delta":0.35,"premium":12.452424242424243,"strike":444.57575757575756,"iv":0.38421515151515157,"gamma":0.007449090909090909,"theta":-0.2989866666666667,"vega":0.4794727272727273,"rho":-0.14463791935138537,"breakevenPct":5.937454650994048},{"delta":0.4,"premium":15.312213740458018,"strike":450.91603053435114,"iv":0.3886267175572519,"gamma":0.007636641221374046,"theta":-0.3136160305343511,"vega":0.4999519083969466,"rho":-0.16555922009993765,"breakevenPct":5.179839618220902},{"delta":0.45,"premium":18.212247474747475,"strike":457.26010101010104,"iv":0.38726035353535354,"gamma":0.00789040404040404,"theta":-0.31765479797979795,"vega":0.5119025252525252,"rho":-0.1864483715485763,"breakevenPct":4.430158133357951},{"delta":0.5,"premium":21.1420987654321,"strike":463.4938271604938,"iv":0.38173753086419754,"gamma":0.008069876543209877,"theta":-0.3127086419753086,"vega":0.5160686419753087,"rho":-0.20736294395393431,"breakevenPct":3.7109864181406755},{"delta":0.55,"premium":25.301023017902814,"strike":470.0895140664962,"iv":0.390330179028133,"gamma":0.0078,"theta":-0.3149941176470588,"vega":0.5124442455242966,"rho":-0.2290763230043956,"breakevenPct":3.1805635505891656},{"delta":0.6,"premium":29.124456521739127,"strike":476.57608695652175,"iv":0.38662608695652173,"gamma":0.007736956521739131,"theta":-0.3003902173913044,"vega":0.4998021739130435,"rho":-0.25055200937363353,"breakevenPct":2.600864076015976},{"delta":0.65,"premium":34.02305389221558,"strike":483.7125748502994,"iv":0.38994431137724556,"gamma":0.007302994011976047,"theta":-0.28644311377245507,"vega":0.4792425149700599,"rho":-0.2727817988008196,"breakevenPct":2.113730744866378},{"delta":0.7,"premium":39.62959183673469,"strike":491.399416909621,"iv":0.3927845481049563,"gamma":0.006816034985422741,"theta":-0.26581457725947527,"vega":0.449798833819242,"rho":-0.2955272515598384,"breakevenPct":1.6609000712045408},{"delta":0.75,"premium":45.83,"strike":499.6,"iv":0.392528,"gamma":0.006232,"theta":-0.236468,"vega":0.411416,"rho":-0.3187515089001373,"breakevenPct":1.2255115367871037},{"delta":0.8,"premium":55.2243445692884,"strike":510.6554307116105,"iv":0.4051183520599251,"gamma":0.00534756554307116,"theta":-0.2076786516853932,"vega":0.36231498127340817,"rho":-0.3444141124820519,"breakevenPct":0.8639342311009722},{"delta":0.85,"premium":66.25619469026549,"strike":523.3407079646017,"iv":0.41189292035398234,"gamma":0.004332743362831859,"theta":-0.16512920353982308,"vega":0.3016225663716815,"rho":-0.3714464239488147,"breakevenPct":0.5040241022341482},{"delta":0.9,"premium":86.80793650793656,"strike":545.3174603174604,"iv":0.4442111111111112,"gamma":0.003087301587301585,"theta":-0.12020793650793646,"vega":0.22722698412698403,"rho":-0.4060403642361297,"breakevenPct":0.1938346082882385}]},"raw":{"call":[{"delta":0.1,"premium":2.367105263157895,"strike":536.8421052631579,"iv":0.40443684210526315,"gamma":0.003389473684210527,"theta":-0.16306842105263158,"vega":0.2271789473684211,"rho":0.03419579586866074,"breakevenPct":17.372488142428352},{"delta":0.15,"premium":3.559090909090909,"strike":516.3636363636364,"iv":0.37050909090909095,"gamma":0.004890909090909091,"theta":-0.19982727272727271,"vega":0.30184545454545453,"rho":0.05107461134379374,"breakevenPct":13.17429849210434},{"delta":0.2,"premium":5.149130434782609,"strike":506.4347826086956,"iv":0.3739617391304348,"gamma":0.0057565217391304345,"theta":-0.24288086956521737,"vega":0.36225391304347826,"rho":0.06789847696064755,"breakevenPct":11.359145198841597},{"delta":0.25,"premium":7.139361702127659,"strike":499.36170212765956,"iv":0.39022340425531915,"gamma":0.006263829787234042,"theta":-0.2882936170212766,"vega":0.4113148936170213,"rho":0.08454508548046837,"breakevenPct":10.25273483452052},{"delta":0.3,"premium":8.824503311258276,"strike":490.1158940397351,"iv":0.37817880794701986,"gamma":0.007090728476821192,"theta":-0.3073917218543046,"vega":0.4501854304635761,"rho":0.10124833159592368,"breakevenPct":8.606965030690777},{"delta":0.35,"premium":11.04145408163265,"strike":483.2270408163265,"iv":0.38303035714285716,"gamma":0.00743545918367347,"theta":-0.33250459183673464,"vega":0.4789663265306122,"rho":0.11774997927795426,"breakevenPct":7.590007596421252},{"delta":0.4,"premium":13.428947368421053,"strike":476.57894736842104,"iv":0.38656315789473683,"gamma":0.007705263157894737,"theta":-0.35141052631578945,"vega":0.49978947368421056,"rho":0.1341538859960645,"breakevenPct":6.662580482551616},{"delta":0.45,"premium":16.315196078431374,"strike":470.26960784313724,"iv":0.396306862745098,"gamma":0.007705392156862745,"theta":-0.3706509803921569,"vega":0.5124093137254903,"rho":0.1502747075094722,"breakevenPct":5.91745840695878},{"delta":0.5,"premium":18.454950495049502,"strike":463.490099009901,"iv":0.3809871287128713,"gamma":0.00806980198019802,"theta":-0.36166831683168316,"vega":0.5160678217821781,"rho":0.16680650228146554,"breakevenPct":4.907498803863846},{"delta":0.55,"premium":21.887563451776654,"strike":457.23350253807104,"iv":0.3892543147208122,"gamma":0.007834010152284264,"theta":-0.3683071065989848,"vega":0.5119248730964466,"rho":0.182587187952619,"breakevenPct":4.292787546767029},{"delta":0.6,"premium":25.404475703324806,"strike":450.85677749360616,"iv":0.39207698209718667,"gamma":0.007617135549872123,"theta":-0.3648365728900256,"vega":0.4999191815856778,"rho":0.19830889994105247,"breakevenPct":3.6702771434329535},{"delta":0.65,"premium":28.835000000000004,"strike":444.5,"iv":0.38691000000000003,"gamma":0.00736,"theta":-0.34882,"vega":0.47941999999999996,"rho":0.21408826055519903,"breakevenPct":3.0333043099695307},{"delta":0.7,"premium":33.37628726287262,"strike":437.61517615176155,"iv":0.3904506775067751,"gamma":0.006856910569105692,"theta":-0.3336439024390244,"vega":0.44962818428184287,"rho":0.22917203162580593,"breakevenPct":2.523174448113668},{"delta":0.75,"premium":38.09353448275862,"strike":430.5890804597701,"iv":0.3885060344827586,"gamma":0.006347126436781609,"theta":-0.3083795977011494,"vega":0.41126954022988504,"rho":0.2441330936241919,"breakevenPct":2.0205953292400434},{"delta":0.8,"premium":44.42073170731708,"strike":422.2967479674797,"iv":0.3935227642276423,"gamma":0.005475609756097559,"theta":-0.2803609756097561,"vega":0.3622186991869918,"rho":0.25798396016879793,"breakevenPct":1.5928340606871507},{"delta":0.85,"premium":51.58979591836734,"strike":413.265306122449,"iv":0.39351224489795916,"gamma":0.004526530612244899,"theta":-0.24097551020408167,"vega":0.30151224489795925,"rho":0.2712486788994407,"breakevenPct":1.1874405835473096},{"delta":0.9,"premium":60.870984455958556,"strike":402.3056994818653,"iv":0.3923849740932642,"gamma":0.003430569948186528,"theta":-0.19139170984455955,"vega":0.22691036269430048,"rho":0.28297220483490293,"breakevenPct":0.8220905393608716}],"put":[{"delta":0.1,"premium":2.546926229508197,"strike":401.76229508196724,"iv":0.39665409836065574,"gamma":0.0034409836065573776,"theta":-0.1499377049180328,"vega":0.22708442622950822,"rho":-0.04177213074960801,"breakevenPct":13.100703340779486},{"delta":0.15,"premium":4.370992366412213,"strike":411.35496183206106,"iv":0.41137748091603055,"gamma":0.004335496183206107,"theta":-0.2060851145038168,"vega":0.30152213740458017,"rho":-0.06239801995315547,"breakevenPct":11.409671426719884},{"delta":0.2,"premium":5.930193905817174,"strike":422.8393351800554,"iv":0.38757368421052635,"gamma":0.00558393351800554,"theta":-0.23140138504155125,"vega":0.3617578947368421,"rho":-0.0828813151311093,"breakevenPct":9.249207384797947},{"delta":0.25,"premium":7.857682619647354,"strike":430.8942065491184,"iv":0.3840460957178841,"gamma":0.006353652392947103,"theta":-0.2590790931989924,"vega":0.41104811083123427,"rho":-0.10338666806514625,"breakevenPct":7.9154279648517525},{"delta":0.3,"premium":10.388709677419353,"strike":437.33870967741933,"iv":0.3960048387096774,"gamma":0.006740322580645161,"theta":-0.29109999999999997,"vega":0.4496403225806452,"rho":-0.12416057840870721,"breakevenPct":7.063561166739218},{"delta":0.35,"premium":12.452424242424243,"strike":444.57575757575756,"iv":0.38421515151515157,"gamma":0.007449090909090909,"theta":-0.2989866666666667,"vega":0.4794727272727273,"rho":-0.14463791935138537,"breakevenPct":5.937454650994048},{"delta":0.4,"premium":15.312213740458018,"strike":450.91603053435114,"iv":0.3886267175572519,"gamma":0.007636641221374046,"theta":-0.3136160305343511,"vega":0.4999519083969466,"rho":-0.16555922009993765,"breakevenPct":5.179839618220902},{"delta":0.45,"premium":18.212247474747475,"strike":457.26010101010104,"iv":0.38726035353535354,"gamma":0.00789040404040404,"theta":-0.31765479797979795,"vega":0.5119025252525252,"rho":-0.1864483715485763,"breakevenPct":4.430158133357951},{"delta":0.5,"premium":21.1420987654321,"strike":463.4938271604938,"iv":0.38173753086419754,"gamma":0.008069876543209877,"theta":-0.3127086419753086,"vega":0.5160686419753087,"rho":-0.20736294395393431,"breakevenPct":3.7109864181406755},{"delta":0.55,"premium":25.301023017902814,"strike":470.0895140664962,"iv":0.390330179028133,"gamma":0.0078,"theta":-0.3149941176470588,"vega":0.5124442455242966,"rho":-0.2290763230043956,"breakevenPct":3.1805635505891656},{"delta":0.6,"premium":29.124456521739127,"strike":476.57608695652175,"iv":0.38662608695652173,"gamma":0.007736956521739131,"theta":-0.3003902173913044,"vega":0.4998021739130435,"rho":-0.25055200937363353,"breakevenPct":2.600864076015976},{"delta":0.65,"premium":34.02305389221558,"strike":483.7125748502994,"iv":0.38994431137724556,"gamma":0.007302994011976047,"theta":-0.28644311377245507,"vega":0.4792425149700599,"rho":-0.2727817988008196,"breakevenPct":2.113730744866378},{"delta":0.7,"premium":39.62959183673469,"strike":491.399416909621,"iv":0.3927845481049563,"gamma":0.006816034985422741,"theta":-0.26581457725947527,"vega":0.449798833819242,"rho":-0.2955272515598384,"breakevenPct":1.6609000712045408},{"delta":0.75,"premium":45.83,"strike":499.6,"iv":0.392528,"gamma":0.006232,"theta":-0.236468,"vega":0.411416,"rho":-0.3187515089001373,"breakevenPct":1.2255115367871037},{"delta":0.8,"premium":55.2243445692884,"strike":510.6554307116105,"iv":0.4051183520599251,"gamma":0.00534756554307116,"theta":-0.2076786516853932,"vega":0.36231498127340817,"rho":-0.3444141124820519,"breakevenPct":0.8639342311009722},{"delta":0.85,"premium":66.25619469026549,"strike":523.3407079646017,"iv":0.41189292035398234,"gamma":0.004332743362831859,"theta":-0.16512920353982308,"vega":0.3016225663716815,"rho":-0.3714464239488147,"breakevenPct":0.5040241022341482},{"delta":0.9,"premium":86.80793650793656,"strike":545.3174603174604,"iv":0.4442111111111112,"gamma":0.003087301587301585,"theta":-0.12020793650793646,"vega":0.22722698412698403,"rho":-0.4060403642361297,"breakevenPct":0.1938346082882385}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}