{"symbol":"HUBB","url":"https://intraalpha.com/companies/HUBB","capturedAt":"2026-10-23T02:22:23.040Z","state":"ready","quote":{"symbol":"HUBB","last_price":445.8,"prev_close":460.76,"regular_close":445.8,"change":-14.96,"change_pct":-3.2468,"regular_change":-14.96,"regular_change_pct":-3.2468,"extended_change":0,"extended_change_pct":0,"bid":445.8,"ask":452.9,"bid_size":80,"ask_size":40,"volume":926423,"vwap":441.905465,"open":452.68,"high":452.68,"low":433.92,"close":445.8,"trade_count":32946,"last_trade_at":"2026-10-22T23:00:00.003273864Z","last_quote_at":"2026-10-22T23:56:41.479446418Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:19.266266589-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HUBB","fetched_at":"2026-10-23T02:22:21.507233+00:00","name":"Hubbell Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ELECTRICAL EQUIPMENT & PARTS","country":"USA","description":"Hubbell Incorporated designs, manufactures, and sells electrical and electronic products in the United States and internationally. The company is headquartered in Shelton, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24343136000,"ebitda":1515500000,"pe_ratio":27.28,"peg_ratio":1.947,"book_value":74.04,"dividend_per_share":5.58,"dividend_yield":0.0121,"eps":16.89,"revenue_ttm":6223600000,"gross_profit_ttm":2199300000,"profit_margin":0.145,"operating_margin_ttm":0.217,"return_on_assets_ttm":0.0843,"return_on_equity_ttm":0.244,"quarterly_earnings_growth":-0.009,"quarterly_revenue_growth":0.153,"analyst_target_price":555.54,"analyst_number":0,"beta":0.846,"fifty_two_week_high":562.06,"fifty_two_week_low":398.95,"fifty_day_ma":465.73,"two_hundred_day_ma":489.99,"shares_outstanding":52833000,"forward_pe":20.66,"price_to_sales":3.911,"price_to_book":6.26,"ev_to_revenue":4.766,"ev_to_ebitda":20.2},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:21.507233+00:00"},"optionObservedAt":"2026-10-22T19:55:01.381Z","bars":[{"c":464,"h":464,"l":464,"n":16,"o":464,"t":"2026-10-16T11:10:00Z","v":82,"vw":464},{"c":464,"h":464,"l":464,"n":10,"o":464,"t":"2026-10-16T11:15:00Z","v":62,"vw":464},{"c":462.53,"h":467.345,"l":461.935,"n":146,"o":465.75,"t":"2026-10-16T13:30:00Z","v":21678,"vw":465.620972},{"c":463.75,"h":463.96,"l":461.86,"n":160,"o":462.99,"t":"2026-10-16T13:35:00Z","v":3938,"vw":463.056608},{"c":464.81,"h":465.07,"l":462.04,"n":188,"o":463.42,"t":"2026-10-16T13:40:00Z","v":5743,"vw":463.333411},{"c":466.87,"h":467.29,"l":465.5,"n":152,"o":465.5,"t":"2026-10-16T13:45:00Z","v":2864,"vw":466.197045},{"c":464.92,"h":467.35,"l":464.92,"n":220,"o":466.83,"t":"2026-10-16T13:50:00Z","v":3069,"vw":466.209541},{"c":465.46,"h":465.46,"l":464.79,"n":76,"o":465.07,"t":"2026-10-16T13:55:00Z","v":1089,"vw":465.212966},{"c":466.42,"h":466.995,"l":466.02,"n":131,"o":466.05,"t":"2026-10-16T14:00:00Z","v":1468,"vw":466.659473},{"c":465.81,"h":466.89,"l":465.79,"n":125,"o":466.07,"t":"2026-10-16T14:05:00Z","v":1413,"vw":465.991378},{"c":464.335,"h":466.855,"l":464.335,"n":294,"o":465.625,"t":"2026-10-16T14:10:00Z","v":11364,"vw":466.216724},{"c":464.405,"h":466.04,"l":464.335,"n":213,"o":464.335,"t":"2026-10-16T14:15:00Z","v":4217,"vw":464.934521},{"c":466.02,"h":466.02,"l":464.005,"n":127,"o":464.005,"t":"2026-10-16T14:20:00Z","v":2644,"vw":465.185135},{"c":465.52,"h":465.96,"l":465.175,"n":154,"o":465.96,"t":"2026-10-16T14:25:00Z","v":2234,"vw":465.455764},{"c":467.27,"h":467.27,"l":466.2,"n":170,"o":466.76,"t":"2026-10-16T14:30:00Z","v":2041,"vw":466.741961},{"c":467.89,"h":468.015,"l":467.23,"n":180,"o":467.27,"t":"2026-10-16T14:35:00Z","v":3366,"vw":467.58403},{"c":466.9,"h":467.62,"l":466.9,"n":459,"o":467.25,"t":"2026-10-16T14:40:00Z","v":8985,"vw":467.100507},{"c":467.28,"h":467.43,"l":466.68,"n":281,"o":467.225,"t":"2026-10-16T14:45:00Z","v":7859,"vw":467.133712},{"c":465.96,"h":467.3375,"l":465.96,"n":154,"o":467.275,"t":"2026-10-16T14:50:00Z","v":3227,"vw":467.06226},{"c":466.6625,"h":466.6625,"l":466.415,"n":97,"o":466.415,"t":"2026-10-16T14:55:00Z","v":1086,"vw":466.541604},{"c":466.545,"h":466.58,"l":466.5,"n":98,"o":466.58,"t":"2026-10-16T15:00:00Z","v":912,"vw":466.558974},{"c":465.88,"h":466.42,"l":465.8,"n":293,"o":466.3375,"t":"2026-10-16T15:05:00Z","v":3421,"vw":466.0358},{"c":465.365,"h":465.81,"l":465.03,"n":156,"o":465.38,"t":"2026-10-16T15:10:00Z","v":4126,"vw":465.332435},{"c":466.27,"h":466.27,"l":465.4,"n":62,"o":465.68,"t":"2026-10-16T15:15:00Z","v":1142,"vw":465.691768},{"c":466.15,"h":466.7,"l":465.63,"n":145,"o":466.375,"t":"2026-10-16T15:20:00Z","v":1859,"vw":465.941586},{"c":466.18,"h":466.18,"l":465.75,"n":132,"o":466.15,"t":"2026-10-16T15:25:00Z","v":1687,"vw":465.9216},{"c":466.19,"h":466.19,"l":465.05,"n":252,"o":465.745,"t":"2026-10-16T15:30:00Z","v":3810,"vw":465.254261},{"c":465.87,"h":465.87,"l":465.69,"n":70,"o":465.823,"t":"2026-10-16T15:35:00Z","v":811,"vw":465.741343},{"c":465.225,"h":466.08,"l":465.12,"n":163,"o":465.635,"t":"2026-10-16T15:40:00Z","v":1455,"vw":465.377328},{"c":465.04,"h":465.83,"l":464.72,"n":165,"o":465.305,"t":"2026-10-16T15:45:00Z","v":1793,"vw":465.329222},{"c":466.71,"h":466.71,"l":464.84,"n":152,"o":465.265,"t":"2026-10-16T15:50:00Z","v":23891,"vw":465.507343},{"c":466.81,"h":467.145,"l":465.9813,"n":131,"o":465.9813,"t":"2026-10-16T15:55:00Z","v":1670,"vw":466.743965},{"c":466.83,"h":467.54,"l":465.67,"n":313,"o":466.8,"t":"2026-10-16T16:00:00Z","v":4372,"vw":466.655192},{"c":466.82,"h":467,"l":466.23,"n":141,"o":466.98,"t":"2026-10-16T16:05:00Z","v":2474,"vw":466.623795},{"c":466.04,"h":466.81,"l":465.965,"n":173,"o":466.05,"t":"2026-10-16T16:10:00Z","v":2834,"vw":466.170709},{"c":464.82,"h":466.61,"l":464.82,"n":150,"o":465.935,"t":"2026-10-16T16:15:00Z","v":1784,"vw":466.123596},{"c":465.05,"h":465.89,"l":465.03,"n":155,"o":465.33,"t":"2026-10-16T16:20:00Z","v":2335,"vw":465.327196},{"c":464.065,"h":464.77,"l":463.97,"n":126,"o":464.71,"t":"2026-10-16T16:25:00Z","v":2390,"vw":464.330339},{"c":463.575,"h":464.5375,"l":463.575,"n":217,"o":464.045,"t":"2026-10-16T16:30:00Z","v":3970,"vw":464.284796},{"c":463.56,"h":463.775,"l":463.37,"n":132,"o":463.535,"t":"2026-10-16T16:35:00Z","v":3345,"vw":463.600842},{"c":462.94,"h":463.61,"l":462.94,"n":165,"o":463.52,"t":"2026-10-16T16:40:00Z","v":1617,"vw":463.292539},{"c":461.2,"h":463.41,"l":461.2,"n":167,"o":463.41,"t":"2026-10-16T16:45:00Z","v":1624,"vw":462.28327},{"c":461.62,"h":461.92,"l":461.21,"n":192,"o":461.21,"t":"2026-10-16T16:50:00Z","v":5312,"vw":461.591236},{"c":461.57,"h":461.96,"l":461.545,"n":142,"o":461.545,"t":"2026-10-16T16:55:00Z","v":3282,"vw":461.827492},{"c":461.07,"h":462.16,"l":461.07,"n":164,"o":461.86,"t":"2026-10-16T17:00:00Z","v":3957,"vw":461.804571},{"c":461.07,"h":461.07,"l":460.3,"n":194,"o":461,"t":"2026-10-16T17:05:00Z","v":2366,"vw":460.830506},{"c":461.76,"h":462.07,"l":461.26,"n":92,"o":461.26,"t":"2026-10-16T17:10:00Z","v":938,"vw":461.667273},{"c":460.4,"h":461.53,"l":460.4,"n":202,"o":461.53,"t":"2026-10-16T17:15:00Z","v":2287,"vw":460.803042},{"c":460.1,"h":460.3,"l":458.9,"n":242,"o":460.3,"t":"2026-10-16T17:20:00Z","v":2326,"vw":459.635324},{"c":462.0239,"h":462.35,"l":460.29,"n":195,"o":460.29,"t":"2026-10-16T17:25:00Z","v":2774,"vw":461.06654},{"c":461.545,"h":462.42,"l":460.85,"n":182,"o":462.42,"t":"2026-10-16T17:30:00Z","v":1633,"vw":461.746305},{"c":462.04,"h":462.44,"l":461.47,"n":176,"o":462.2,"t":"2026-10-16T17:35:00Z","v":2323,"vw":462.030179},{"c":462.77,"h":463.535,"l":462.165,"n":144,"o":462.165,"t":"2026-10-16T17:40:00Z","v":1252,"vw":462.971209},{"c":462.335,"h":463.27,"l":462.26,"n":96,"o":462.6088,"t":"2026-10-16T17:45:00Z","v":1684,"vw":462.554763},{"c":461.6,"h":461.81,"l":461.6,"n":24,"o":461.81,"t":"2026-10-16T17:50:00Z","v":352,"vw":461.754186},{"c":461.105,"h":461.505,"l":460.85,"n":163,"o":461.25,"t":"2026-10-16T17:55:00Z","v":2299,"vw":461.123673},{"c":460.615,"h":461.1,"l":460.19,"n":192,"o":461.1,"t":"2026-10-16T18:00:00Z","v":2765,"vw":460.572715},{"c":460.885,"h":461.07,"l":460.5125,"n":107,"o":460.54,"t":"2026-10-16T18:05:00Z","v":1895,"vw":460.680225},{"c":460.96,"h":461.125,"l":460.68,"n":168,"o":461.12,"t":"2026-10-16T18:10:00Z","v":2920,"vw":460.83964},{"c":460.715,"h":461.055,"l":460.27,"n":182,"o":460.69,"t":"2026-10-16T18:15:00Z","v":3658,"vw":460.678135},{"c":460.525,"h":460.71,"l":460.095,"n":115,"o":460.5,"t":"2026-10-16T18:20:00Z","v":1435,"vw":460.292465},{"c":460.555,"h":461.0699,"l":460.05,"n":119,"o":460.56,"t":"2026-10-16T18:25:00Z","v":1772,"vw":460.602513},{"c":461.31,"h":461.81,"l":460.06,"n":255,"o":460.57,"t":"2026-10-16T18:30:00Z","v":3407,"vw":460.659144},{"c":461.525,"h":461.525,"l":460.47,"n":306,"o":461.315,"t":"2026-10-16T18:35:00Z","v":6534,"vw":460.947174},{"c":461.44,"h":461.92,"l":461.41,"n":193,"o":461.92,"t":"2026-10-16T18:40:00Z","v":1830,"vw":461.791395},{"c":461.33,"h":461.85,"l":461.33,"n":192,"o":461.85,"t":"2026-10-16T18:45:00Z","v":1691,"vw":461.663342},{"c":461.33,"h":461.75,"l":460.91,"n":208,"o":461.48,"t":"2026-10-16T18:50:00Z","v":3686,"vw":461.420018},{"c":461.565,"h":461.565,"l":461.2301,"n":91,"o":461.33,"t":"2026-10-16T18:55:00Z","v":1016,"vw":461.419085},{"c":461.9699,"h":461.9699,"l":461.355,"n":190,"o":461.93,"t":"2026-10-16T19:00:00Z","v":2368,"vw":461.658104},{"c":461.115,"h":462.04,"l":461.115,"n":268,"o":462.04,"t":"2026-10-16T19:05:00Z","v":2742,"vw":461.513924},{"c":462.02,"h":462.18,"l":461.16,"n":357,"o":461.16,"t":"2026-10-16T19:10:00Z","v":4668,"vw":461.710555},{"c":461.24,"h":462.2,"l":460.995,"n":373,"o":462.2,"t":"2026-10-16T19:15:00Z","v":5307,"vw":461.31269},{"c":461.8,"h":461.9,"l":461.37,"n":260,"o":461.37,"t":"2026-10-16T19:20:00Z","v":3288,"vw":461.675906},{"c":461.855,"h":462.07,"l":461.34,"n":236,"o":461.54,"t":"2026-10-16T19:25:00Z","v":2318,"vw":461.692492},{"c":460.73,"h":462.1669,"l":460.425,"n":342,"o":462.09,"t":"2026-10-16T19:30:00Z","v":5189,"vw":461.242082},{"c":460.98,"h":461.34,"l":460.775,"n":354,"o":460.865,"t":"2026-10-16T19:35:00Z","v":3541,"vw":461.033795},{"c":461.54,"h":461.82,"l":460.94,"n":426,"o":460.985,"t":"2026-10-16T19:40:00Z","v":6395,"vw":461.552864},{"c":462.27,"h":462.45,"l":461.42,"n":446,"o":461.67,"t":"2026-10-16T19:45:00Z","v":6661,"vw":461.827368},{"c":461.25,"h":462.775,"l":461.25,"n":824,"o":462.29,"t":"2026-10-16T19:50:00Z","v":16747,"vw":462.391279},{"c":461.19,"h":461.68,"l":460.88,"n":1990,"o":461.23,"t":"2026-10-16T19:55:00Z","v":42976,"vw":461.279379},{"c":461.1,"h":461.1,"l":461.1,"n":59,"o":461.1,"t":"2026-10-16T20:00:00Z","v":91776,"vw":461.1},{"c":461.41,"h":461.41,"l":461.41,"n":4,"o":461.41,"t":"2026-10-16T20:30:00Z","v":346,"vw":461.41},{"c":462,"h":462.15,"l":462,"n":5,"o":462.15,"t":"2026-10-16T21:40:00Z","v":300,"vw":462.068919},{"c":462,"h":462,"l":462,"n":4,"o":462,"t":"2026-10-16T21:45:00Z","v":448,"vw":462},{"c":461,"h":461,"l":461,"n":1,"o":461,"t":"2026-10-16T22:10:00Z","v":100,"vw":461},{"c":460.45,"h":460.45,"l":460.45,"n":1,"o":460.45,"t":"2026-10-16T22:20:00Z","v":50,"vw":460.45},{"c":459.8,"h":459.8,"l":459.8,"n":1,"o":459.8,"t":"2026-10-16T23:55:00Z","v":50,"vw":459.8},{"c":466,"h":466,"l":465.99,"n":11,"o":465.99,"t":"2026-10-19T10:00:00Z","v":164,"vw":465.995},{"c":470.22,"h":470.22,"l":469,"n":26,"o":469.01,"t":"2026-10-19T10:40:00Z","v":317,"vw":469.372253},{"c":469.69,"h":469.69,"l":469.69,"n":9,"o":469.69,"t":"2026-10-19T11:35:00Z","v":86,"vw":469.69},{"c":469.8,"h":469.8,"l":469.8,"n":16,"o":469.8,"t":"2026-10-19T11:40:00Z","v":162,"vw":469.8},{"c":471.01,"h":471.01,"l":471.01,"n":2,"o":471.01,"t":"2026-10-19T12:45:00Z","v":42,"vw":471.01},{"c":469.43,"h":474.77,"l":466.36,"n":337,"o":468.955,"t":"2026-10-19T13:30:00Z","v":18282,"vw":470.086252},{"c":464.28,"h":469.18,"l":464.28,"n":106,"o":469.18,"t":"2026-10-19T13:35:00Z","v":2326,"vw":466.988893},{"c":465.97,"h":467.33,"l":464.765,"n":251,"o":465.0991,"t":"2026-10-19T13:40:00Z","v":5344,"vw":465.761206},{"c":466.62,"h":467.85,"l":464.58,"n":128,"o":465.985,"t":"2026-10-19T13:45:00Z","v":2145,"vw":466.079848},{"c":465.21,"h":465.83,"l":464.89,"n":162,"o":465.465,"t":"2026-10-19T13:50:00Z","v":2189,"vw":465.211118},{"c":463.4,"h":465.96,"l":463.38,"n":267,"o":465.23,"t":"2026-10-19T13:55:00Z","v":4028,"vw":464.861351},{"c":462.335,"h":464.35,"l":462.335,"n":220,"o":463.765,"t":"2026-10-19T14:00:00Z","v":3301,"vw":463.652907},{"c":463.59,"h":463.71,"l":462.79,"n":218,"o":463.15,"t":"2026-10-19T14:05:00Z","v":3815,"vw":463.434348},{"c":464.16,"h":464.16,"l":463.275,"n":125,"o":463.275,"t":"2026-10-19T14:10:00Z","v":1671,"vw":463.660231},{"c":468.07,"h":468.07,"l":463.0801,"n":343,"o":463.0801,"t":"2026-10-19T14:15:00Z","v":6432,"vw":465.897448},{"c":467.31,"h":467.59,"l":466.695,"n":312,"o":467.38,"t":"2026-10-19T14:20:00Z","v":3991,"vw":466.983569},{"c":467.14,"h":467.22,"l":465.985,"n":259,"o":466.6,"t":"2026-10-19T14:25:00Z","v":3518,"vw":466.717949},{"c":464.56,"h":467.135,"l":464.56,"n":325,"o":467.04,"t":"2026-10-19T14:30:00Z","v":6419,"vw":465.808764},{"c":464.24,"h":464.89,"l":464.24,"n":186,"o":464.88,"t":"2026-10-19T14:35:00Z","v":2987,"vw":464.693872},{"c":464.7,"h":465.02,"l":464.24,"n":148,"o":464.24,"t":"2026-10-19T14:40:00Z","v":2219,"vw":464.682756},{"c":465.7475,"h":466.33,"l":464.705,"n":232,"o":464.705,"t":"2026-10-19T14:45:00Z","v":4613,"vw":465.71658},{"c":465,"h":465.59,"l":464.53,"n":196,"o":465.11,"t":"2026-10-19T14:50:00Z","v":2638,"vw":464.938545},{"c":465.56,"h":465.56,"l":464.92,"n":272,"o":465.44,"t":"2026-10-19T14:55:00Z","v":8516,"vw":465.064566},{"c":467.07,"h":467.07,"l":465.825,"n":240,"o":466.12,"t":"2026-10-19T15:00:00Z","v":3382,"vw":466.654724},{"c":467.55,"h":467.56,"l":466.47,"n":303,"o":466.855,"t":"2026-10-19T15:05:00Z","v":4636,"vw":467.100103},{"c":467.73,"h":467.73,"l":467.15,"n":157,"o":467.485,"t":"2026-10-19T15:10:00Z","v":1945,"vw":467.551841},{"c":468.18,"h":469.08,"l":467.2501,"n":242,"o":467.2501,"t":"2026-10-19T15:15:00Z","v":3560,"vw":468.390345},{"c":469.22,"h":469.22,"l":468.3165,"n":145,"o":468.99,"t":"2026-10-19T15:20:00Z","v":2051,"vw":468.581443},{"c":470.55,"h":470.55,"l":469.1975,"n":163,"o":469.29,"t":"2026-10-19T15:25:00Z","v":2645,"vw":469.708522},{"c":469.22,"h":470.16,"l":468.68,"n":445,"o":469.86,"t":"2026-10-19T15:30:00Z","v":8398,"vw":469.581544},{"c":468.705,"h":469.34,"l":468.64,"n":89,"o":468.64,"t":"2026-10-19T15:35:00Z","v":850,"vw":469.012095},{"c":469.485,"h":469.53,"l":468.895,"n":90,"o":469.02,"t":"2026-10-19T15:40:00Z","v":1300,"vw":469.242828},{"c":468.7,"h":469.21,"l":468.48,"n":162,"o":468.87,"t":"2026-10-19T15:45:00Z","v":2917,"vw":468.925359},{"c":468.34,"h":469.06,"l":468.03,"n":158,"o":468.48,"t":"2026-10-19T15:50:00Z","v":2314,"vw":468.376257},{"c":468.225,"h":468.57,"l":468.04,"n":159,"o":468.04,"t":"2026-10-19T15:55:00Z","v":1863,"vw":468.239379},{"c":467.27,"h":468.2596,"l":466.5232,"n":208,"o":468.2596,"t":"2026-10-19T16:00:00Z","v":3411,"vw":467.447738},{"c":467.63,"h":467.63,"l":467.2,"n":88,"o":467.49,"t":"2026-10-19T16:05:00Z","v":1263,"vw":467.307592},{"c":467.45,"h":467.8,"l":467.315,"n":52,"o":467.325,"t":"2026-10-19T16:10:00Z","v":602,"vw":467.541881},{"c":467.17,"h":467.44,"l":467.04,"n":91,"o":467.23,"t":"2026-10-19T16:15:00Z","v":954,"vw":467.244717},{"c":466.89,"h":467.49,"l":466.89,"n":117,"o":467.255,"t":"2026-10-19T16:20:00Z","v":2080,"vw":467.25395},{"c":467.91,"h":467.91,"l":467.375,"n":132,"o":467.375,"t":"2026-10-19T16:25:00Z","v":1167,"vw":467.76066},{"c":467.42,"h":467.915,"l":467.14,"n":120,"o":467.9125,"t":"2026-10-19T16:30:00Z","v":1480,"vw":467.546523},{"c":467.146,"h":467.41,"l":467.06,"n":70,"o":467.41,"t":"2026-10-19T16:35:00Z","v":1021,"vw":467.221912},{"c":467.695,"h":467.8,"l":467.23,"n":141,"o":467.23,"t":"2026-10-19T16:40:00Z","v":1393,"vw":467.420755},{"c":467.335,"h":467.63,"l":467.21,"n":48,"o":467.63,"t":"2026-10-19T16:45:00Z","v":701,"vw":467.483256},{"c":466.43,"h":466.79,"l":466.43,"n":79,"o":466.79,"t":"2026-10-19T16:50:00Z","v":827,"vw":466.612983},{"c":466.46,"h":466.8174,"l":466.21,"n":101,"o":466.505,"t":"2026-10-19T16:55:00Z","v":1297,"vw":466.373155},{"c":466.69,"h":466.69,"l":466.345,"n":81,"o":466.345,"t":"2026-10-19T17:00:00Z","v":551,"vw":466.412633},{"c":466.11,"h":466.6725,"l":466.11,"n":98,"o":466.6725,"t":"2026-10-19T17:05:00Z","v":1064,"vw":466.348726},{"c":466.05,"h":466.24,"l":465.99,"n":68,"o":465.99,"t":"2026-10-19T17:10:00Z","v":868,"vw":466.073008},{"c":466.67,"h":466.95,"l":466.24,"n":139,"o":466.24,"t":"2026-10-19T17:15:00Z","v":1691,"vw":466.570849},{"c":466.375,"h":466.97,"l":466.36,"n":103,"o":466.675,"t":"2026-10-19T17:20:00Z","v":1632,"vw":466.535888},{"c":466.12,"h":466.7405,"l":466.12,"n":91,"o":466.7405,"t":"2026-10-19T17:25:00Z","v":1155,"vw":466.371066},{"c":466.545,"h":466.8,"l":466.03,"n":170,"o":466.03,"t":"2026-10-19T17:30:00Z","v":2436,"vw":466.35636},{"c":465.93,"h":466.64,"l":465.85,"n":204,"o":466.64,"t":"2026-10-19T17:35:00Z","v":3987,"vw":466.305815},{"c":465.925,"h":466.56,"l":465.77,"n":253,"o":466.0475,"t":"2026-10-19T17:40:00Z","v":6871,"vw":466.124197},{"c":465.33,"h":466.29,"l":465.33,"n":134,"o":466,"t":"2026-10-19T17:45:00Z","v":3349,"vw":466.05344},{"c":465.71,"h":465.71,"l":465.31,"n":123,"o":465.63,"t":"2026-10-19T17:50:00Z","v":2438,"vw":465.500589},{"c":465.72,"h":465.94,"l":465.505,"n":160,"o":465.57,"t":"2026-10-19T17:55:00Z","v":2588,"vw":465.635735},{"c":466.19,"h":466.38,"l":465.865,"n":206,"o":465.92,"t":"2026-10-19T18:00:00Z","v":4074,"vw":466.235657},{"c":465.97,"h":466.34,"l":465.56,"n":90,"o":465.905,"t":"2026-10-19T18:05:00Z","v":1169,"vw":465.815625},{"c":466.36,"h":466.36,"l":465.6801,"n":125,"o":465.97,"t":"2026-10-19T18:10:00Z","v":1020,"vw":466.102087},{"c":465.7801,"h":466.36,"l":465.7801,"n":166,"o":466.36,"t":"2026-10-19T18:15:00Z","v":3159,"vw":466.029876},{"c":465.47,"h":465.99,"l":465.47,"n":147,"o":465.89,"t":"2026-10-19T18:20:00Z","v":2663,"vw":465.641451},{"c":465.96,"h":465.96,"l":465.625,"n":170,"o":465.64,"t":"2026-10-19T18:25:00Z","v":3056,"vw":465.728592},{"c":465.48,"h":465.76,"l":465.2701,"n":187,"o":465.75,"t":"2026-10-19T18:30:00Z","v":3421,"vw":465.637949},{"c":465.235,"h":465.72,"l":464.74,"n":126,"o":465.29,"t":"2026-10-19T18:35:00Z","v":2265,"vw":465.335533},{"c":465.705,"h":465.88,"l":465.235,"n":177,"o":465.235,"t":"2026-10-19T18:40:00Z","v":1907,"vw":465.557056},{"c":465.835,"h":466.85,"l":465.78,"n":193,"o":465.88,"t":"2026-10-19T18:45:00Z","v":5691,"vw":466.195774},{"c":465.36,"h":466.085,"l":465.285,"n":168,"o":465.77,"t":"2026-10-19T18:50:00Z","v":2650,"vw":465.734938},{"c":464.645,"h":465.49,"l":464.64,"n":184,"o":465.3,"t":"2026-10-19T18:55:00Z","v":2041,"vw":464.902408},{"c":465.02,"h":465.32,"l":464.66,"n":228,"o":464.89,"t":"2026-10-19T19:00:00Z","v":2394,"vw":464.965027},{"c":464.535,"h":465.02,"l":464.16,"n":250,"o":464.915,"t":"2026-10-19T19:05:00Z","v":5068,"vw":464.61486},{"c":464.59,"h":464.64,"l":464.16,"n":228,"o":464.27,"t":"2026-10-19T19:10:00Z","v":3337,"vw":464.414443},{"c":465.28,"h":465.28,"l":464.505,"n":300,"o":464.505,"t":"2026-10-19T19:15:00Z","v":4010,"vw":464.857186},{"c":466.2399,"h":466.2399,"l":465.36,"n":359,"o":465.53,"t":"2026-10-19T19:20:00Z","v":4730,"vw":465.743134},{"c":466.425,"h":466.65,"l":466.04,"n":292,"o":466.205,"t":"2026-10-19T19:25:00Z","v":3690,"vw":466.414821},{"c":465.325,"h":466.47,"l":465.01,"n":387,"o":466.16,"t":"2026-10-19T19:30:00Z","v":7131,"vw":465.644355},{"c":465.19,"h":465.81,"l":465.19,"n":378,"o":465.42,"t":"2026-10-19T19:35:00Z","v":6792,"vw":465.562481},{"c":465.21,"h":465.52,"l":464.96,"n":337,"o":465.14,"t":"2026-10-19T19:40:00Z","v":4686,"vw":465.264066},{"c":464.62,"h":465.195,"l":464.41,"n":425,"o":465.195,"t":"2026-10-19T19:45:00Z","v":6431,"vw":464.792824},{"c":464.02,"h":464.67,"l":463.155,"n":793,"o":464.62,"t":"2026-10-19T19:50:00Z","v":16036,"vw":463.82201},{"c":464.93,"h":465.94,"l":463.58,"n":2812,"o":463.71,"t":"2026-10-19T19:55:00Z","v":72495,"vw":464.974397},{"c":464.92,"h":464.92,"l":464.72,"n":87,"o":464.72,"t":"2026-10-19T20:00:00Z","v":171100,"vw":464.918649},{"c":464.92,"h":464.92,"l":464.92,"n":1,"o":464.92,"t":"2026-10-19T20:25:00Z","v":19889,"vw":464.92},{"c":463.89,"h":463.89,"l":463.89,"n":4,"o":463.89,"t":"2026-10-20T08:00:00Z","v":54,"vw":463.89},{"c":461.75,"h":462.15,"l":461.75,"n":25,"o":462.15,"t":"2026-10-20T10:40:00Z","v":1383,"vw":461.924603},{"c":462.01,"h":462.01,"l":462.01,"n":2,"o":462.01,"t":"2026-10-20T10:55:00Z","v":100,"vw":462.01},{"c":462.08,"h":462.14,"l":462.08,"n":21,"o":462.14,"t":"2026-10-20T11:05:00Z","v":750,"vw":462.086},{"c":461.8,"h":461.8,"l":461.8,"n":5,"o":461.8,"t":"2026-10-20T11:10:00Z","v":170,"vw":461.8},{"c":461.7,"h":461.7,"l":461.7,"n":7,"o":461.7,"t":"2026-10-20T11:15:00Z","v":702,"vw":461.7},{"c":461.74,"h":461.74,"l":461.74,"n":5,"o":461.74,"t":"2026-10-20T11:20:00Z","v":647,"vw":461.74},{"c":459.2,"h":459.2,"l":459.2,"n":3,"o":459.2,"t":"2026-10-20T12:35:00Z","v":43,"vw":459.2},{"c":461.07,"h":461.07,"l":461.07,"n":2,"o":461.07,"t":"2026-10-20T12:40:00Z","v":51,"vw":461.07},{"c":460.98,"h":460.98,"l":460.98,"n":5,"o":460.98,"t":"2026-10-20T12:50:00Z","v":116,"vw":460.98},{"c":458,"h":460,"l":458,"n":5,"o":460,"t":"2026-10-20T13:20:00Z","v":169,"vw":459.302013},{"c":453.76,"h":456.375,"l":453.01,"n":294,"o":454.74,"t":"2026-10-20T13:30:00Z","v":11664,"vw":454.78107},{"c":455.25,"h":455.33,"l":451.175,"n":447,"o":452.805,"t":"2026-10-20T13:35:00Z","v":16748,"vw":453.33923},{"c":451.885,"h":455.55,"l":451.695,"n":439,"o":455.55,"t":"2026-10-20T13:40:00Z","v":14420,"vw":453.505471},{"c":448.97,"h":452,"l":448.69,"n":287,"o":451.31,"t":"2026-10-20T13:45:00Z","v":6120,"vw":450.149831},{"c":453.81,"h":453.81,"l":449.08,"n":381,"o":449.08,"t":"2026-10-20T13:50:00Z","v":10733,"vw":452.732844},{"c":455.25,"h":455.28,"l":453.4,"n":152,"o":453.4,"t":"2026-10-20T13:55:00Z","v":3803,"vw":454.589132},{"c":454.2299,"h":457.22,"l":453.69,"n":332,"o":454.72,"t":"2026-10-20T14:00:00Z","v":12197,"vw":455.787527},{"c":454.51,"h":456.72,"l":453.5,"n":245,"o":453.5,"t":"2026-10-20T14:05:00Z","v":4740,"vw":454.491938},{"c":454.14,"h":454.95,"l":453.7,"n":156,"o":453.86,"t":"2026-10-20T14:10:00Z","v":1918,"vw":454.207351},{"c":456.14,"h":456.14,"l":453.42,"n":229,"o":454.39,"t":"2026-10-20T14:15:00Z","v":3131,"vw":454.071263},{"c":458.5,"h":458.5,"l":456.405,"n":204,"o":456.54,"t":"2026-10-20T14:20:00Z","v":3362,"vw":457.834655},{"c":460.64,"h":460.65,"l":457.75,"n":169,"o":458.66,"t":"2026-10-20T14:25:00Z","v":3801,"vw":458.52381},{"c":458.7,"h":461.8,"l":458.26,"n":211,"o":460.93,"t":"2026-10-20T14:30:00Z","v":2610,"vw":459.712945},{"c":458.62,"h":459.345,"l":458.48,"n":97,"o":459.07,"t":"2026-10-20T14:35:00Z","v":1221,"vw":458.780314},{"c":461.61,"h":461.61,"l":459.32,"n":310,"o":459.32,"t":"2026-10-20T14:40:00Z","v":6410,"vw":461.093924},{"c":462.9199,"h":463.3,"l":461.3225,"n":447,"o":461.84,"t":"2026-10-20T14:45:00Z","v":12486,"vw":462.630624},{"c":463.16,"h":464.2,"l":462.92,"n":328,"o":462.92,"t":"2026-10-20T14:50:00Z","v":7727,"vw":463.719649},{"c":463.23,"h":464.12,"l":463.1,"n":259,"o":463.65,"t":"2026-10-20T14:55:00Z","v":3661,"vw":463.657934},{"c":462.48,"h":463.34,"l":462.48,"n":343,"o":462.91,"t":"2026-10-20T15:00:00Z","v":5673,"vw":462.880981},{"c":460.77,"h":463.12,"l":460.77,"n":195,"o":462.82,"t":"2026-10-20T15:05:00Z","v":4203,"vw":462.420709},{"c":458.83,"h":461.04,"l":457.7775,"n":359,"o":460.775,"t":"2026-10-20T15:10:00Z","v":7443,"vw":459.888701},{"c":459.98,"h":460.38,"l":458.94,"n":216,"o":458.94,"t":"2026-10-20T15:15:00Z","v":2390,"vw":459.698769},{"c":459.29,"h":460.09,"l":458.64,"n":245,"o":459.97,"t":"2026-10-20T15:20:00Z","v":3970,"vw":459.439045},{"c":459.04,"h":459.83,"l":458.94,"n":209,"o":459.34,"t":"2026-10-20T15:25:00Z","v":2399,"vw":459.177331},{"c":458.115,"h":459.11,"l":457.92,"n":199,"o":458.9,"t":"2026-10-20T15:30:00Z","v":3400,"vw":458.713798},{"c":457.81,"h":458.44,"l":457.715,"n":126,"o":458.35,"t":"2026-10-20T15:35:00Z","v":1354,"vw":457.995927},{"c":459.935,"h":460.12,"l":458.15,"n":217,"o":458.15,"t":"2026-10-20T15:40:00Z","v":4012,"vw":459.373252},{"c":458.66,"h":459.795,"l":458.13,"n":173,"o":459.74,"t":"2026-10-20T15:45:00Z","v":2154,"vw":459.221118},{"c":459.7,"h":459.7,"l":458.13,"n":258,"o":459.11,"t":"2026-10-20T15:50:00Z","v":7427,"vw":458.398572},{"c":460.6699,"h":460.6699,"l":459.79,"n":212,"o":459.97,"t":"2026-10-20T15:55:00Z","v":2749,"vw":460.120512},{"c":459.79,"h":460.5475,"l":459.79,"n":200,"o":460.14,"t":"2026-10-20T16:00:00Z","v":3870,"vw":460.141299},{"c":460.31,"h":460.31,"l":459.97,"n":78,"o":460.04,"t":"2026-10-20T16:05:00Z","v":978,"vw":460.108334},{"c":459.5,"h":460.68,"l":459.5,"n":86,"o":460.68,"t":"2026-10-20T16:10:00Z","v":1038,"vw":460.12038},{"c":458.32,"h":460.13,"l":458.32,"n":163,"o":459.81,"t":"2026-10-20T16:15:00Z","v":1952,"vw":459.525638},{"c":458.37,"h":458.69,"l":458.14,"n":92,"o":458.14,"t":"2026-10-20T16:20:00Z","v":910,"vw":458.470903},{"c":459.81,"h":460.48,"l":459.18,"n":160,"o":459.36,"t":"2026-10-20T16:25:00Z","v":1512,"vw":459.656154},{"c":460.51,"h":460.66,"l":460.18,"n":196,"o":460.22,"t":"2026-10-20T16:30:00Z","v":2676,"vw":460.408142},{"c":460.62,"h":461.14,"l":460.54,"n":108,"o":460.75,"t":"2026-10-20T16:35:00Z","v":1028,"vw":460.800792},{"c":460.555,"h":461.18,"l":460.55,"n":170,"o":460.61,"t":"2026-10-20T16:40:00Z","v":2558,"vw":460.800435},{"c":461.215,"h":461.33,"l":460.38,"n":134,"o":460.42,"t":"2026-10-20T16:45:00Z","v":1966,"vw":460.756388},{"c":459.6,"h":461.02,"l":459.6,"n":389,"o":461.02,"t":"2026-10-20T16:50:00Z","v":5497,"vw":460.059672},{"c":458.9,"h":459.855,"l":458.555,"n":390,"o":459.85,"t":"2026-10-20T16:55:00Z","v":12151,"vw":459.146565},{"c":458.85,"h":459.51,"l":458.85,"n":173,"o":459.11,"t":"2026-10-20T17:00:00Z","v":2554,"vw":459.173961},{"c":458.44,"h":458.91,"l":458.16,"n":151,"o":458.91,"t":"2026-10-20T17:05:00Z","v":4853,"vw":458.44006},{"c":458.8828,"h":458.91,"l":458.04,"n":96,"o":458.43,"t":"2026-10-20T17:10:00Z","v":1292,"vw":458.630897},{"c":459.16,"h":459.16,"l":458.43,"n":171,"o":458.595,"t":"2026-10-20T17:15:00Z","v":2393,"vw":458.768932},{"c":459.09,"h":459.57,"l":458.59,"n":103,"o":458.59,"t":"2026-10-20T17:20:00Z","v":1108,"vw":459.132221},{"c":460.045,"h":460.045,"l":459.015,"n":212,"o":459.14,"t":"2026-10-20T17:25:00Z","v":3000,"vw":459.43875},{"c":460.5725,"h":460.5725,"l":460.26,"n":83,"o":460.38,"t":"2026-10-20T17:30:00Z","v":781,"vw":460.441563},{"c":460.64,"h":461.01,"l":460.59,"n":158,"o":460.65,"t":"2026-10-20T17:35:00Z","v":2450,"vw":460.761741},{"c":460.78,"h":461.01,"l":460.65,"n":162,"o":460.85,"t":"2026-10-20T17:40:00Z","v":3540,"vw":460.843259},{"c":460.27,"h":460.775,"l":460.27,"n":126,"o":460.635,"t":"2026-10-20T17:45:00Z","v":1519,"vw":460.530818},{"c":461.1,"h":461.1,"l":460.19,"n":146,"o":460.19,"t":"2026-10-20T17:50:00Z","v":3925,"vw":460.496019},{"c":460.86,"h":461.055,"l":460.52,"n":155,"o":461.04,"t":"2026-10-20T17:55:00Z","v":3628,"vw":460.7228},{"c":460.08,"h":461.05,"l":459.49,"n":194,"o":460.83,"t":"2026-10-20T18:00:00Z","v":3647,"vw":460.306776},{"c":459.86,"h":460.23,"l":459.81,"n":156,"o":459.99,"t":"2026-10-20T18:05:00Z","v":2285,"vw":460.049754},{"c":459.55,"h":460.205,"l":459.55,"n":242,"o":459.91,"t":"2026-10-20T18:10:00Z","v":3223,"vw":459.965155},{"c":459.77,"h":459.91,"l":459.56,"n":137,"o":459.56,"t":"2026-10-20T18:15:00Z","v":2670,"vw":459.781596},{"c":459.56,"h":459.81,"l":459.275,"n":204,"o":459.8,"t":"2026-10-20T18:20:00Z","v":2955,"vw":459.567503},{"c":460.03,"h":460.125,"l":459.38,"n":133,"o":459.6575,"t":"2026-10-20T18:25:00Z","v":1717,"vw":459.7277},{"c":459.34,"h":460.62,"l":459.34,"n":207,"o":460.23,"t":"2026-10-20T18:30:00Z","v":5360,"vw":460.1021},{"c":459.795,"h":460.05,"l":459.29,"n":155,"o":459.29,"t":"2026-10-20T18:35:00Z","v":2386,"vw":459.574888},{"c":459.56,"h":460.05,"l":459.31,"n":170,"o":459.92,"t":"2026-10-20T18:40:00Z","v":2643,"vw":459.714852},{"c":460.255,"h":460.255,"l":459.34,"n":336,"o":459.56,"t":"2026-10-20T18:45:00Z","v":12105,"vw":459.591957},{"c":459.76,"h":460.33,"l":459.76,"n":186,"o":460.25,"t":"2026-10-20T18:50:00Z","v":2172,"vw":460.059541},{"c":460.07,"h":460.49,"l":459.79,"n":227,"o":460.2,"t":"2026-10-20T18:55:00Z","v":2201,"vw":460.135135},{"c":460,"h":460.32,"l":459.87,"n":159,"o":459.87,"t":"2026-10-20T19:00:00Z","v":1626,"vw":460.134416},{"c":461.4,"h":461.4,"l":460.27,"n":190,"o":460.59,"t":"2026-10-20T19:05:00Z","v":1826,"vw":460.93672},{"c":461.26,"h":461.5,"l":461.01,"n":160,"o":461.37,"t":"2026-10-20T19:10:00Z","v":1734,"vw":461.297808},{"c":461,"h":461.62,"l":460.9601,"n":379,"o":461.03,"t":"2026-10-20T19:15:00Z","v":11421,"vw":461.231048},{"c":460.875,"h":461.62,"l":460.76,"n":286,"o":461.62,"t":"2026-10-20T19:20:00Z","v":5024,"vw":461.047322},{"c":459.84,"h":460.905,"l":459.54,"n":375,"o":460.69,"t":"2026-10-20T19:25:00Z","v":7566,"vw":460.452246},{"c":459.785,"h":460.4,"l":459.6,"n":455,"o":459.98,"t":"2026-10-20T19:30:00Z","v":10717,"vw":460.027385},{"c":459.14,"h":459.7975,"l":459.06,"n":271,"o":459.79,"t":"2026-10-20T19:35:00Z","v":4408,"vw":459.421273},{"c":460.295,"h":460.3,"l":459.14,"n":404,"o":459.31,"t":"2026-10-20T19:40:00Z","v":6455,"vw":459.670277},{"c":460.97,"h":460.97,"l":460,"n":570,"o":460.44,"t":"2026-10-20T19:45:00Z","v":12533,"vw":460.389538},{"c":460.3975,"h":460.8,"l":460.195,"n":574,"o":460.71,"t":"2026-10-20T19:50:00Z","v":10736,"vw":460.527776},{"c":459.53,"h":460.31,"l":459.17,"n":2224,"o":460.26,"t":"2026-10-20T19:55:00Z","v":67297,"vw":459.636757},{"c":459.32,"h":459.53,"l":459.32,"n":71,"o":459.51,"t":"2026-10-20T20:00:00Z","v":127665,"vw":459.323026},{"c":459.83,"h":459.83,"l":459.83,"n":4,"o":459.83,"t":"2026-10-20T20:20:00Z","v":384,"vw":459.83},{"c":459.72,"h":459.72,"l":459.72,"n":2,"o":459.72,"t":"2026-10-20T20:30:00Z","v":312,"vw":459.72},{"c":461.2,"h":461.2,"l":459.7,"n":3,"o":459.75,"t":"2026-10-20T20:35:00Z","v":696,"vw":460.173707},{"c":460.1,"h":460.12,"l":460.1,"n":3,"o":460.12,"t":"2026-10-20T20:45:00Z","v":862,"vw":460.110291},{"c":462.05,"h":462.05,"l":462.05,"n":1,"o":462.05,"t":"2026-10-20T20:50:00Z","v":362,"vw":462.05},{"c":460.96,"h":460.96,"l":460.96,"n":1,"o":460.96,"t":"2026-10-20T21:05:00Z","v":250,"vw":460.96},{"c":462.39,"h":462.39,"l":462.39,"n":1,"o":462.39,"t":"2026-10-20T21:10:00Z","v":250,"vw":462.39},{"c":462.2,"h":462.2,"l":462.2,"n":1,"o":462.2,"t":"2026-10-21T11:05:00Z","v":152,"vw":462.2},{"c":463.79,"h":463.79,"l":463.79,"n":28,"o":463.79,"t":"2026-10-21T11:10:00Z","v":190,"vw":463.79},{"c":466.53,"h":466.53,"l":466.53,"n":2,"o":466.53,"t":"2026-10-21T11:55:00Z","v":42,"vw":466.53},{"c":467.1,"h":467.18,"l":466.18,"n":11,"o":466.18,"t":"2026-10-21T12:40:00Z","v":355,"vw":466.56249},{"c":466.55,"h":466.55,"l":466.55,"n":1,"o":466.55,"t":"2026-10-21T12:55:00Z","v":110,"vw":466.55},{"c":468.56,"h":468.56,"l":468.56,"n":2,"o":468.56,"t":"2026-10-21T13:25:00Z","v":95,"vw":468.56},{"c":465.315,"h":466.955,"l":463.67,"n":239,"o":465.97,"t":"2026-10-21T13:30:00Z","v":7976,"vw":465.918478},{"c":464.36,"h":465.28,"l":463.48,"n":105,"o":465.095,"t":"2026-10-21T13:35:00Z","v":1507,"vw":464.36785},{"c":462.62,"h":464.33,"l":462.62,"n":149,"o":464.33,"t":"2026-10-21T13:40:00Z","v":1630,"vw":463.384037},{"c":463.51,"h":464.09,"l":462.245,"n":304,"o":462.245,"t":"2026-10-21T13:45:00Z","v":4217,"vw":463.236014},{"c":463.9075,"h":463.94,"l":463.4,"n":191,"o":463.4,"t":"2026-10-21T13:50:00Z","v":2945,"vw":463.790159},{"c":463.1142,"h":464.1,"l":462.66,"n":473,"o":464.03,"t":"2026-10-21T13:55:00Z","v":16260,"vw":463.668946},{"c":462.49,"h":463.26,"l":461.49,"n":369,"o":462.69,"t":"2026-10-21T14:00:00Z","v":6299,"vw":462.310032},{"c":461.18,"h":462.7925,"l":460.86,"n":267,"o":462.54,"t":"2026-10-21T14:05:00Z","v":4619,"vw":461.610195},{"c":461.68,"h":462.79,"l":461.68,"n":143,"o":462,"t":"2026-10-21T14:10:00Z","v":1424,"vw":462.065767},{"c":461.41,"h":462.37,"l":461.03,"n":218,"o":462.315,"t":"2026-10-21T14:15:00Z","v":3691,"vw":461.704422},{"c":461.505,"h":461.89,"l":460.39,"n":256,"o":460.865,"t":"2026-10-21T14:20:00Z","v":3598,"vw":460.902078},{"c":460.96,"h":460.96,"l":460.36,"n":122,"o":460.86,"t":"2026-10-21T14:25:00Z","v":1840,"vw":460.70109},{"c":460.43,"h":460.58,"l":459.66,"n":260,"o":460.13,"t":"2026-10-21T14:30:00Z","v":13760,"vw":460.09716},{"c":459.42,"h":460.3,"l":459.02,"n":327,"o":460.3,"t":"2026-10-21T14:35:00Z","v":4175,"vw":459.435567},{"c":460.2,"h":460.295,"l":459.475,"n":135,"o":459.475,"t":"2026-10-21T14:40:00Z","v":2744,"vw":460.083507},{"c":461.85,"h":461.98,"l":459.775,"n":287,"o":459.95,"t":"2026-10-21T14:45:00Z","v":11541,"vw":460.511738},{"c":460.905,"h":461.855,"l":460.35,"n":227,"o":461.855,"t":"2026-10-21T14:50:00Z","v":4519,"vw":461.101336},{"c":459.66,"h":460.5,"l":459.41,"n":145,"o":460.42,"t":"2026-10-21T14:55:00Z","v":3644,"vw":459.892516},{"c":459.535,"h":459.8,"l":459.07,"n":187,"o":459.7,"t":"2026-10-21T15:00:00Z","v":2392,"vw":459.405005},{"c":459.15,"h":459.77,"l":459.12,"n":255,"o":459.76,"t":"2026-10-21T15:05:00Z","v":3278,"vw":459.471033},{"c":458.3225,"h":459.02,"l":458.12,"n":209,"o":459.02,"t":"2026-10-21T15:10:00Z","v":3939,"vw":458.401546},{"c":458.53,"h":458.925,"l":458.355,"n":211,"o":458.355,"t":"2026-10-21T15:15:00Z","v":2960,"vw":458.70578},{"c":456.16,"h":458.59,"l":456.16,"n":358,"o":458.59,"t":"2026-10-21T15:20:00Z","v":6164,"vw":457.386624},{"c":455.995,"h":457.09,"l":455.46,"n":506,"o":455.92,"t":"2026-10-21T15:25:00Z","v":9496,"vw":456.338784},{"c":457.31,"h":457.31,"l":456.03,"n":258,"o":456.15,"t":"2026-10-21T15:30:00Z","v":4578,"vw":456.752634},{"c":458.34,"h":459.115,"l":457.355,"n":561,"o":457.365,"t":"2026-10-21T15:35:00Z","v":17127,"vw":458.192191},{"c":458.165,"h":458.465,"l":457.9,"n":133,"o":458.335,"t":"2026-10-21T15:40:00Z","v":3188,"vw":458.240482},{"c":459.235,"h":459.34,"l":458.19,"n":305,"o":458.19,"t":"2026-10-21T15:45:00Z","v":10809,"vw":458.984839},{"c":459.395,"h":460.07,"l":459.05,"n":281,"o":459.235,"t":"2026-10-21T15:50:00Z","v":8966,"vw":459.503388},{"c":459.93,"h":460.105,"l":459.38,"n":230,"o":459.39,"t":"2026-10-21T15:55:00Z","v":4922,"vw":459.945372},{"c":460.44,"h":460.755,"l":459.88,"n":180,"o":459.88,"t":"2026-10-21T16:00:00Z","v":2720,"vw":460.411165},{"c":459.68,"h":460.475,"l":459.665,"n":224,"o":460.475,"t":"2026-10-21T16:05:00Z","v":10604,"vw":460.210567},{"c":459.91,"h":460.13,"l":459.63,"n":196,"o":459.68,"t":"2026-10-21T16:10:00Z","v":4572,"vw":459.910683},{"c":460.05,"h":460.1,"l":459.61,"n":147,"o":459.91,"t":"2026-10-21T16:15:00Z","v":1836,"vw":459.858527},{"c":460.42,"h":460.42,"l":459.945,"n":246,"o":460.13,"t":"2026-10-21T16:20:00Z","v":3523,"vw":460.236977},{"c":460.08,"h":460.15,"l":459.825,"n":146,"o":459.88,"t":"2026-10-21T16:25:00Z","v":1525,"vw":459.999702},{"c":459.7,"h":460.15,"l":459.7,"n":152,"o":460.15,"t":"2026-10-21T16:30:00Z","v":1580,"vw":459.935},{"c":462.585,"h":462.73,"l":458.9125,"n":449,"o":459.71,"t":"2026-10-21T16:35:00Z","v":8756,"vw":460.008636},{"c":461.265,"h":462.475,"l":460.96,"n":163,"o":462.445,"t":"2026-10-21T16:40:00Z","v":3918,"vw":461.373777},{"c":461.61,"h":461.61,"l":460.74,"n":78,"o":461.02,"t":"2026-10-21T16:45:00Z","v":1307,"vw":461.092651},{"c":461.375,"h":461.7,"l":461.3399,"n":111,"o":461.3399,"t":"2026-10-21T16:50:00Z","v":1450,"vw":461.408089},{"c":462.4,"h":462.4,"l":461.67,"n":201,"o":461.7,"t":"2026-10-21T16:55:00Z","v":2253,"vw":461.849848},{"c":461.9123,"h":462.215,"l":461.9123,"n":71,"o":462.12,"t":"2026-10-21T17:00:00Z","v":978,"vw":462.112076},{"c":462.63,"h":462.7,"l":462.49,"n":62,"o":462.54,"t":"2026-10-21T17:05:00Z","v":870,"vw":462.574079},{"c":462.9225,"h":462.9225,"l":462.92,"n":41,"o":462.92,"t":"2026-10-21T17:10:00Z","v":365,"vw":462.920885},{"c":463.52,"h":463.52,"l":463.09,"n":133,"o":463.23,"t":"2026-10-21T17:15:00Z","v":1424,"vw":463.292403},{"c":463.55,"h":463.9,"l":463.3,"n":145,"o":463.3,"t":"2026-10-21T17:20:00Z","v":1604,"vw":463.66956},{"c":463.77,"h":463.93,"l":463.43,"n":150,"o":463.56,"t":"2026-10-21T17:25:00Z","v":2053,"vw":463.67065},{"c":464.02,"h":464.05,"l":463.49,"n":235,"o":463.79,"t":"2026-10-21T17:30:00Z","v":4198,"vw":463.746633},{"c":463.49,"h":464.02,"l":462.99,"n":240,"o":464.02,"t":"2026-10-21T17:35:00Z","v":2937,"vw":463.593598},{"c":464.27,"h":464.27,"l":463.1646,"n":144,"o":463.5,"t":"2026-10-21T17:40:00Z","v":2589,"vw":463.921498},{"c":464.47,"h":464.47,"l":464.055,"n":191,"o":464.27,"t":"2026-10-21T17:45:00Z","v":2690,"vw":464.27856},{"c":464.38,"h":464.66,"l":464.15,"n":195,"o":464.17,"t":"2026-10-21T17:50:00Z","v":2628,"vw":464.393663},{"c":464.645,"h":464.81,"l":464.43,"n":154,"o":464.5,"t":"2026-10-21T17:55:00Z","v":2498,"vw":464.564443},{"c":464.105,"h":464.53,"l":463.91,"n":285,"o":464.48,"t":"2026-10-21T18:00:00Z","v":4273,"vw":464.089582},{"c":464.52,"h":464.54,"l":464.39,"n":93,"o":464.41,"t":"2026-10-21T18:05:00Z","v":856,"vw":464.476},{"c":464.64,"h":464.78,"l":464.52,"n":140,"o":464.65,"t":"2026-10-21T18:10:00Z","v":1672,"vw":464.640331},{"c":463.66,"h":464.65,"l":463.66,"n":249,"o":464.64,"t":"2026-10-21T18:15:00Z","v":3385,"vw":464.419785},{"c":463.53,"h":463.73,"l":463.5,"n":120,"o":463.64,"t":"2026-10-21T18:20:00Z","v":1359,"vw":463.593235},{"c":463.97,"h":463.97,"l":463.32,"n":172,"o":463.32,"t":"2026-10-21T18:25:00Z","v":2881,"vw":463.647256},{"c":464.855,"h":464.855,"l":464.09,"n":201,"o":464.09,"t":"2026-10-21T18:30:00Z","v":4030,"vw":464.339879},{"c":465.12,"h":465.12,"l":464.83,"n":116,"o":464.91,"t":"2026-10-21T18:35:00Z","v":1790,"vw":465.020413},{"c":464.525,"h":465.59,"l":464.525,"n":322,"o":465.28,"t":"2026-10-21T18:40:00Z","v":5713,"vw":465.260919},{"c":463.94,"h":465.34,"l":463.93,"n":266,"o":464.7399,"t":"2026-10-21T18:45:00Z","v":4344,"vw":464.64894},{"c":462.65,"h":463.805,"l":462.65,"n":220,"o":463.73,"t":"2026-10-21T18:50:00Z","v":5350,"vw":463.344094},{"c":461.29,"h":462.73,"l":460.96,"n":381,"o":462.655,"t":"2026-10-21T18:55:00Z","v":4501,"vw":461.71925},{"c":461.89,"h":461.89,"l":460.415,"n":465,"o":461.205,"t":"2026-10-21T19:00:00Z","v":6697,"vw":460.877979},{"c":460.705,"h":461.76,"l":460.52,"n":327,"o":461.76,"t":"2026-10-21T19:05:00Z","v":3811,"vw":461.200313},{"c":460.87,"h":461.44,"l":460.585,"n":330,"o":460.705,"t":"2026-10-21T19:10:00Z","v":4121,"vw":460.940571},{"c":461.03,"h":461.55,"l":460.87,"n":402,"o":461.15,"t":"2026-10-21T19:15:00Z","v":7935,"vw":461.211212},{"c":461.13,"h":461.72,"l":460.62,"n":460,"o":461.11,"t":"2026-10-21T19:20:00Z","v":7059,"vw":461.215428},{"c":462.07,"h":462.07,"l":461.09,"n":359,"o":461.09,"t":"2026-10-21T19:25:00Z","v":4735,"vw":461.539693},{"c":461.7,"h":462.21,"l":461.58,"n":384,"o":461.96,"t":"2026-10-21T19:30:00Z","v":5780,"vw":461.921876},{"c":461.16,"h":461.75,"l":461.02,"n":419,"o":461.75,"t":"2026-10-21T19:35:00Z","v":5897,"vw":461.460885},{"c":461.1425,"h":461.15,"l":460.38,"n":617,"o":461.15,"t":"2026-10-21T19:40:00Z","v":10402,"vw":460.782371},{"c":460.64,"h":461.23,"l":460.475,"n":810,"o":461.23,"t":"2026-10-21T19:45:00Z","v":17284,"vw":460.879044},{"c":461.1,"h":461.15,"l":460.165,"n":1066,"o":460.64,"t":"2026-10-21T19:50:00Z","v":21866,"vw":460.80845},{"c":460.75,"h":461.235,"l":460.2,"n":2662,"o":461.1,"t":"2026-10-21T19:55:00Z","v":61805,"vw":460.590151},{"c":460.76,"h":460.93,"l":460.76,"n":57,"o":460.9,"t":"2026-10-21T20:00:00Z","v":109532,"vw":460.760266},{"c":460.89,"h":460.89,"l":460.89,"n":1,"o":460.89,"t":"2026-10-21T20:50:00Z","v":349,"vw":460.89},{"c":456.3295,"h":456.3295,"l":456.3295,"n":1,"o":456.3295,"t":"2026-10-21T20:55:00Z","v":50,"vw":456.3295},{"c":460.5,"h":460.5,"l":460.5,"n":1,"o":460.5,"t":"2026-10-21T21:05:00Z","v":266,"vw":460.5},{"c":455.67,"h":455.67,"l":455.67,"n":3,"o":455.67,"t":"2026-10-22T08:00:00Z","v":69,"vw":455.67},{"c":451.02,"h":451.02,"l":451.02,"n":6,"o":451.02,"t":"2026-10-22T11:55:00Z","v":159,"vw":451.02},{"c":452.45,"h":452.45,"l":452.45,"n":1,"o":452.45,"t":"2026-10-22T12:30:00Z","v":44,"vw":452.45},{"c":451.25,"h":451.25,"l":451.25,"n":11,"o":451.25,"t":"2026-10-22T12:40:00Z","v":160,"vw":451.25},{"c":444.82,"h":452.68,"l":443.98,"n":373,"o":452.68,"t":"2026-10-22T13:30:00Z","v":14211,"vw":449.282495},{"c":443.81,"h":446.56,"l":443.59,"n":328,"o":445.285,"t":"2026-10-22T13:35:00Z","v":11415,"vw":444.886839},{"c":436.125,"h":443.69,"l":434.94,"n":974,"o":443.34,"t":"2026-10-22T13:40:00Z","v":29707,"vw":438.968682},{"c":439.45,"h":439.81,"l":436.19,"n":575,"o":436.235,"t":"2026-10-22T13:45:00Z","v":17608,"vw":437.990694},{"c":441.34,"h":441.505,"l":437.85,"n":432,"o":439.27,"t":"2026-10-22T13:50:00Z","v":13670,"vw":440.029877},{"c":440.28,"h":442.87,"l":439.355,"n":463,"o":441.34,"t":"2026-10-22T13:55:00Z","v":11480,"vw":441.789546},{"c":441.99,"h":442.33,"l":439.925,"n":422,"o":439.925,"t":"2026-10-22T14:00:00Z","v":9789,"vw":440.883848},{"c":438.97,"h":442,"l":438.97,"n":400,"o":442,"t":"2026-10-22T14:05:00Z","v":7203,"vw":440.402397},{"c":439.505,"h":439.74,"l":438.26,"n":450,"o":438.99,"t":"2026-10-22T14:10:00Z","v":12575,"vw":438.903653},{"c":437.87,"h":439.89,"l":437.53,"n":646,"o":439.33,"t":"2026-10-22T14:15:00Z","v":25624,"vw":438.593595},{"c":435.4,"h":437.97,"l":435.06,"n":393,"o":437.87,"t":"2026-10-22T14:20:00Z","v":12607,"vw":436.369145},{"c":434.61,"h":436.22,"l":433.93,"n":584,"o":434.88,"t":"2026-10-22T14:25:00Z","v":11993,"vw":435.100955},{"c":436.445,"h":436.56,"l":433.92,"n":449,"o":434.575,"t":"2026-10-22T14:30:00Z","v":9779,"vw":435.248406},{"c":438.255,"h":438.255,"l":436.28,"n":792,"o":436.41,"t":"2026-10-22T14:35:00Z","v":13583,"vw":437.298133},{"c":439.07,"h":439.11,"l":437.425,"n":427,"o":438.355,"t":"2026-10-22T14:40:00Z","v":11193,"vw":438.28023},{"c":437.165,"h":439.8,"l":436.815,"n":384,"o":438.545,"t":"2026-10-22T14:45:00Z","v":10377,"vw":438.34418},{"c":438.87,"h":439.105,"l":436.81,"n":446,"o":437.17,"t":"2026-10-22T14:50:00Z","v":9953,"vw":437.830124},{"c":439.49,"h":439.49,"l":437.63,"n":296,"o":439.13,"t":"2026-10-22T14:55:00Z","v":5531,"vw":438.945814},{"c":437.145,"h":439.53,"l":436.98,"n":351,"o":439.515,"t":"2026-10-22T15:00:00Z","v":10808,"vw":438.164268},{"c":436.745,"h":437.98,"l":436.365,"n":297,"o":437.54,"t":"2026-10-22T15:05:00Z","v":6471,"vw":437.452698},{"c":436.58,"h":437.56,"l":436.24,"n":356,"o":437.08,"t":"2026-10-22T15:10:00Z","v":9492,"vw":437.011387},{"c":438.63,"h":439.3,"l":436.595,"n":423,"o":436.595,"t":"2026-10-22T15:15:00Z","v":9581,"vw":438.419084},{"c":438.08,"h":439.35,"l":437.6,"n":476,"o":439.01,"t":"2026-10-22T15:20:00Z","v":21201,"vw":438.635815},{"c":437.11,"h":438.12,"l":437.07,"n":251,"o":438.02,"t":"2026-10-22T15:25:00Z","v":5062,"vw":437.742514},{"c":436.6,"h":437.23,"l":436.37,"n":346,"o":436.96,"t":"2026-10-22T15:30:00Z","v":5179,"vw":436.803685},{"c":437.26,"h":438.245,"l":436.91,"n":309,"o":436.91,"t":"2026-10-22T15:35:00Z","v":6682,"vw":437.679525},{"c":438.87,"h":439.665,"l":435.92,"n":565,"o":437.26,"t":"2026-10-22T15:40:00Z","v":16728,"vw":438.080074},{"c":438.41,"h":439.3,"l":438.41,"n":279,"o":438.91,"t":"2026-10-22T15:45:00Z","v":7785,"vw":438.994564},{"c":438.45,"h":438.69,"l":437.59,"n":319,"o":438.3375,"t":"2026-10-22T15:50:00Z","v":7865,"vw":438.030915},{"c":440.655,"h":441.35,"l":438.66,"n":313,"o":438.69,"t":"2026-10-22T15:55:00Z","v":8007,"vw":440.031867},{"c":442.05,"h":443.1,"l":440.825,"n":278,"o":441.19,"t":"2026-10-22T16:00:00Z","v":4995,"vw":441.760211},{"c":443.14,"h":443.14,"l":441.29,"n":242,"o":442.135,"t":"2026-10-22T16:05:00Z","v":2992,"vw":442.435518},{"c":442.25,"h":442.91,"l":441.33,"n":425,"o":442.905,"t":"2026-10-22T16:10:00Z","v":14557,"vw":442.018652},{"c":442.92,"h":442.92,"l":441.525,"n":415,"o":442.35,"t":"2026-10-22T16:15:00Z","v":7250,"vw":442.006084},{"c":443.87,"h":444.1,"l":442.835,"n":250,"o":443.01,"t":"2026-10-22T16:20:00Z","v":4508,"vw":443.325447},{"c":444.4,"h":444.8,"l":443.91,"n":335,"o":443.91,"t":"2026-10-22T16:25:00Z","v":6575,"vw":444.280311},{"c":444.65,"h":444.65,"l":442.82,"n":768,"o":444.24,"t":"2026-10-22T16:30:00Z","v":44756,"vw":443.342649},{"c":444.89,"h":445.42,"l":444.64,"n":241,"o":444.78,"t":"2026-10-22T16:35:00Z","v":3046,"vw":444.983901},{"c":443.86,"h":444.99,"l":443.86,"n":202,"o":444.92,"t":"2026-10-22T16:40:00Z","v":2075,"vw":444.571229},{"c":443.65,"h":444.09,"l":443.43,"n":293,"o":443.86,"t":"2026-10-22T16:45:00Z","v":4000,"vw":443.733729},{"c":444.375,"h":444.57,"l":443.44,"n":230,"o":443.92,"t":"2026-10-22T16:50:00Z","v":3890,"vw":444.020965},{"c":445.3,"h":445.52,"l":444.61,"n":323,"o":444.68,"t":"2026-10-22T16:55:00Z","v":6173,"vw":445.063549},{"c":444.72,"h":445.67,"l":444.33,"n":218,"o":445.49,"t":"2026-10-22T17:00:00Z","v":3156,"vw":444.772624},{"c":443.27,"h":444.83,"l":443.26,"n":239,"o":444.76,"t":"2026-10-22T17:05:00Z","v":5483,"vw":444.053746},{"c":444.325,"h":444.6399,"l":443.175,"n":243,"o":443.175,"t":"2026-10-22T17:10:00Z","v":5574,"vw":443.647241},{"c":443.865,"h":445.105,"l":443.865,"n":307,"o":444.62,"t":"2026-10-22T17:15:00Z","v":6775,"vw":444.703996},{"c":443.315,"h":444.39,"l":442.87,"n":319,"o":443.56,"t":"2026-10-22T17:20:00Z","v":4990,"vw":443.666019},{"c":443.97,"h":443.97,"l":443.145,"n":134,"o":443.28,"t":"2026-10-22T17:25:00Z","v":1507,"vw":443.514174},{"c":443.7,"h":444.13,"l":443.48,"n":241,"o":444.13,"t":"2026-10-22T17:30:00Z","v":4689,"vw":443.76641},{"c":443.625,"h":443.95,"l":443.325,"n":216,"o":443.95,"t":"2026-10-22T17:35:00Z","v":2504,"vw":443.592165},{"c":443.08,"h":443.52,"l":443.08,"n":317,"o":443.42,"t":"2026-10-22T17:40:00Z","v":5034,"vw":443.302627},{"c":442.55,"h":443.15,"l":442.51,"n":328,"o":442.97,"t":"2026-10-22T17:45:00Z","v":4806,"vw":442.805382},{"c":443.28,"h":443.47,"l":442.5325,"n":221,"o":442.5325,"t":"2026-10-22T17:50:00Z","v":5325,"vw":443.066993},{"c":444.7,"h":444.88,"l":443.44,"n":268,"o":443.44,"t":"2026-10-22T17:55:00Z","v":6711,"vw":443.919835},{"c":442.705,"h":444.73,"l":442.62,"n":260,"o":444.73,"t":"2026-10-22T18:00:00Z","v":4043,"vw":443.912197},{"c":443.29,"h":443.4,"l":442.79,"n":240,"o":442.86,"t":"2026-10-22T18:05:00Z","v":3303,"vw":443.000357},{"c":443.26,"h":444.04,"l":443.03,"n":374,"o":443.36,"t":"2026-10-22T18:10:00Z","v":7427,"vw":443.559278},{"c":442.71,"h":443.22,"l":442.695,"n":237,"o":443.22,"t":"2026-10-22T18:15:00Z","v":3275,"vw":442.944874},{"c":443.27,"h":443.5,"l":442.76,"n":223,"o":442.96,"t":"2026-10-22T18:20:00Z","v":3087,"vw":443.200168},{"c":442.29,"h":443.5,"l":442.29,"n":211,"o":443.5,"t":"2026-10-22T18:25:00Z","v":2969,"vw":442.937073},{"c":442.44,"h":442.53,"l":441.98,"n":179,"o":442.365,"t":"2026-10-22T18:30:00Z","v":5217,"vw":442.21045},{"c":441.83,"h":442.855,"l":441.72,"n":315,"o":442.64,"t":"2026-10-22T18:35:00Z","v":6686,"vw":442.204482},{"c":441.92,"h":441.92,"l":441.16,"n":227,"o":441.16,"t":"2026-10-22T18:40:00Z","v":2749,"vw":441.441211},{"c":441.44,"h":441.92,"l":441.26,"n":274,"o":441.92,"t":"2026-10-22T18:45:00Z","v":3394,"vw":441.588011},{"c":440.085,"h":441.45,"l":440.085,"n":480,"o":441.45,"t":"2026-10-22T18:50:00Z","v":11508,"vw":440.534735},{"c":439.41,"h":440.8699,"l":438.565,"n":619,"o":439.85,"t":"2026-10-22T18:55:00Z","v":30576,"vw":439.555721},{"c":438.25,"h":439.565,"l":437.32,"n":416,"o":439.31,"t":"2026-10-22T19:00:00Z","v":9812,"vw":438.345258},{"c":439.32,"h":439.76,"l":438.1,"n":266,"o":438.8125,"t":"2026-10-22T19:05:00Z","v":3596,"vw":439.09283},{"c":440.42,"h":441.02,"l":439.335,"n":306,"o":439.39,"t":"2026-10-22T19:10:00Z","v":5050,"vw":440.11877},{"c":441.42,"h":441.42,"l":440.15,"n":419,"o":440.44,"t":"2026-10-22T19:15:00Z","v":9188,"vw":440.538379},{"c":441.31,"h":442.155,"l":440.71,"n":459,"o":441.35,"t":"2026-10-22T19:20:00Z","v":7754,"vw":441.417237},{"c":442.41,"h":442.41,"l":441.2275,"n":353,"o":441.265,"t":"2026-10-22T19:25:00Z","v":6082,"vw":441.948414},{"c":442.29,"h":442.76,"l":441.7,"n":606,"o":442.43,"t":"2026-10-22T19:30:00Z","v":15603,"vw":442.232255},{"c":443.32,"h":443.32,"l":441.65,"n":494,"o":442.11,"t":"2026-10-22T19:35:00Z","v":11427,"vw":442.380175},{"c":444.77,"h":444.77,"l":442.8,"n":532,"o":443.265,"t":"2026-10-22T19:40:00Z","v":8862,"vw":443.571874},{"c":444.95,"h":445.03,"l":444.04,"n":630,"o":444.555,"t":"2026-10-22T19:45:00Z","v":13701,"vw":444.547246},{"c":445.75,"h":447.46,"l":445.045,"n":1148,"o":445.045,"t":"2026-10-22T19:50:00Z","v":24069,"vw":446.292402},{"c":445.98,"h":446.14,"l":444.72,"n":2918,"o":446.02,"t":"2026-10-22T19:55:00Z","v":67854,"vw":445.383834},{"c":445.8,"h":445.8,"l":445.8,"n":69,"o":445.8,"t":"2026-10-22T20:00:00Z","v":140526,"vw":445.8}],"history":[{"c":456.7,"h":459.08,"l":454.18,"n":7779,"o":459.08,"t":"2024-10-21T04:00:00Z","v":150627,"vw":456.620758},{"c":448.37,"h":453.175,"l":447.05,"n":8830,"o":452.55,"t":"2024-10-22T04:00:00Z","v":209942,"vw":449.160295},{"c":444.72,"h":449.78,"l":440.525,"n":10226,"o":447.73,"t":"2024-10-23T04:00:00Z","v":273657,"vw":444.744151},{"c":450.18,"h":451.77,"l":443.365,"n":9800,"o":444.82,"t":"2024-10-24T04:00:00Z","v":338220,"vw":449.149128},{"c":444.52,"h":454.04,"l":443.29,"n":12191,"o":454.04,"t":"2024-10-25T04:00:00Z","v":376674,"vw":445.903429},{"c":449.67,"h":453.93,"l":448.795,"n":15270,"o":449.92,"t":"2024-10-28T04:00:00Z","v":598695,"vw":451.281568},{"c":440.12,"h":443.67,"l":420.11,"n":19671,"o":424.64,"t":"2024-10-29T04:00:00Z","v":653335,"vw":437.727025},{"c":431.66,"h":442.485,"l":429.73,"n":13687,"o":436.53,"t":"2024-10-30T04:00:00Z","v":469699,"vw":434.012488},{"c":427.03,"h":429.92,"l":423.3,"n":12967,"o":428.03,"t":"2024-10-31T04:00:00Z","v":447984,"vw":427.093598},{"c":425.7,"h":428,"l":419.49,"n":16346,"o":424.77,"t":"2024-11-01T04:00:00Z","v":539193,"vw":425.194071},{"c":424.92,"h":430.83,"l":422.33,"n":10767,"o":424.5,"t":"2024-11-04T05:00:00Z","v":333001,"vw":425.59092},{"c":439.64,"h":440.32,"l":428.91,"n":12418,"o":428.91,"t":"2024-11-05T05:00:00Z","v":365969,"vw":436.803977},{"c":472.12,"h":481.345,"l":451.13,"n":24894,"o":459.36,"t":"2024-11-06T05:00:00Z","v":783561,"vw":471.795213},{"c":466.98,"h":475.24,"l":465.76,"n":14265,"o":472.02,"t":"2024-11-07T05:00:00Z","v":483089,"vw":469.499172},{"c":467.93,"h":468.47,"l":463.7,"n":10671,"o":468,"t":"2024-11-08T05:00:00Z","v":387617,"vw":466.957426},{"c":466.01,"h":473.88,"l":462.45,"n":13496,"o":473.88,"t":"2024-11-11T05:00:00Z","v":535536,"vw":466.074303},{"c":452.03,"h":465.82,"l":450.39,"n":13895,"o":465.56,"t":"2024-11-12T05:00:00Z","v":483872,"vw":453.862638},{"c":453.79,"h":458.16,"l":451.4,"n":14175,"o":454.38,"t":"2024-11-13T05:00:00Z","v":539228,"vw":454.32325},{"c":440.09,"h":453.18,"l":439.51,"n":12605,"o":452.82,"t":"2024-11-14T05:00:00Z","v":365660,"vw":443.889215},{"c":437.61,"h":444.945,"l":437.3949,"n":12817,"o":439,"t":"2024-11-15T05:00:00Z","v":403882,"vw":440.276527},{"c":444.93,"h":448.72,"l":435.19,"n":13852,"o":438.56,"t":"2024-11-18T05:00:00Z","v":550768,"vw":445.3684},{"c":452.37,"h":455.1,"l":440.395,"n":14449,"o":440.57,"t":"2024-11-19T05:00:00Z","v":433777,"vw":451.806565},{"c":445.58,"h":452.9,"l":443.25,"n":11002,"o":452.44,"t":"2024-11-20T05:00:00Z","v":422929,"vw":445.972263},{"c":456.48,"h":464.59,"l":446.65,"n":13445,"o":449.74,"t":"2024-11-21T05:00:00Z","v":455040,"vw":458.9416},{"c":460.81,"h":461.69,"l":455.125,"n":10171,"o":456.98,"t":"2024-11-22T05:00:00Z","v":343665,"vw":459.949262},{"c":463.86,"h":464.98,"l":456.85,"n":14068,"o":463.68,"t":"2024-11-25T05:00:00Z","v":579322,"vw":462.475746},{"c":460.74,"h":464.96,"l":451.78,"n":16968,"o":457.51,"t":"2024-11-26T05:00:00Z","v":489183,"vw":459.949689},{"c":458.85,"h":465.79,"l":455.62,"n":10398,"o":460.14,"t":"2024-11-27T05:00:00Z","v":253964,"vw":459.085006},{"c":460.09,"h":464.9125,"l":459.385,"n":7413,"o":463.3,"t":"2024-11-29T05:00:00Z","v":198409,"vw":460.910939},{"c":457.23,"h":463.65,"l":454.92,"n":12159,"o":463.65,"t":"2024-12-02T05:00:00Z","v":297676,"vw":458.215114},{"c":457.82,"h":459.59,"l":454.49,"n":9477,"o":459.59,"t":"2024-12-03T05:00:00Z","v":231299,"vw":457.45146},{"c":469.38,"h":469.96,"l":457.81,"n":14320,"o":457.81,"t":"2024-12-04T05:00:00Z","v":460161,"vw":467.233358},{"c":467.12,"h":471.23,"l":465.2301,"n":12185,"o":469.29,"t":"2024-12-05T05:00:00Z","v":330711,"vw":468.114396},{"c":461.97,"h":471.53,"l":459.64,"n":13313,"o":470.11,"t":"2024-12-06T05:00:00Z","v":429505,"vw":463.363135},{"c":452.22,"h":461.12,"l":446.7,"n":13244,"o":461.12,"t":"2024-12-09T05:00:00Z","v":345440,"vw":452.194684},{"c":448.59,"h":453.88,"l":446.12,"n":11160,"o":450.97,"t":"2024-12-10T05:00:00Z","v":329466,"vw":448.887249},{"c":457,"h":460.69,"l":449.635,"n":11729,"o":455.95,"t":"2024-12-11T05:00:00Z","v":365012,"vw":456.824998},{"c":455.34,"h":457.92,"l":451.76,"n":11453,"o":457,"t":"2024-12-12T05:00:00Z","v":299313,"vw":455.131736},{"c":453.62,"h":459.94,"l":451.76,"n":10955,"o":457.38,"t":"2024-12-13T05:00:00Z","v":233620,"vw":454.452845},{"c":455.82,"h":456.56,"l":449.605,"n":13240,"o":451.95,"t":"2024-12-16T05:00:00Z","v":339265,"vw":454.441805},{"c":439.53,"h":451.853,"l":437.42,"n":19733,"o":451.72,"t":"2024-12-17T05:00:00Z","v":561240,"vw":441.550937},{"c":425.42,"h":444.86,"l":425.3,"n":14400,"o":442.04,"t":"2024-12-18T05:00:00Z","v":419054,"vw":432.664263},{"c":424.55,"h":432.01,"l":420.88,"n":16471,"o":432.01,"t":"2024-12-19T05:00:00Z","v":493283,"vw":425.218955},{"c":426.8,"h":431.88,"l":418.815,"n":12649,"o":421.32,"t":"2024-12-20T05:00:00Z","v":821461,"vw":426.38161},{"c":425.9,"h":427.81,"l":422.76,"n":7575,"o":426.49,"t":"2024-12-23T05:00:00Z","v":203799,"vw":425.739612},{"c":432.04,"h":433.13,"l":426.3,"n":6101,"o":426.3,"t":"2024-12-24T05:00:00Z","v":168146,"vw":431.009641},{"c":430.46,"h":433.79,"l":429.23,"n":8634,"o":430.6,"t":"2024-12-26T05:00:00Z","v":313521,"vw":430.95401},{"c":423.11,"h":430.09,"l":421.67,"n":9156,"o":426.78,"t":"2024-12-27T05:00:00Z","v":280292,"vw":423.546988},{"c":419.19,"h":421.22,"l":412.69,"n":7871,"o":417.79,"t":"2024-12-30T05:00:00Z","v":194028,"vw":418.424346},{"c":418.89,"h":422.22,"l":417.6,"n":7860,"o":419.54,"t":"2024-12-31T05:00:00Z","v":197933,"vw":419.524947},{"c":419.99,"h":427.55,"l":417.13,"n":10696,"o":424.39,"t":"2025-01-02T05:00:00Z","v":253009,"vw":420.887169},{"c":430.96,"h":431.93,"l":421.68,"n":11925,"o":422.78,"t":"2025-01-03T05:00:00Z","v":343400,"vw":428.19043},{"c":440.55,"h":441.63,"l":433.755,"n":14052,"o":436.76,"t":"2025-01-06T05:00:00Z","v":328763,"vw":439.544171},{"c":433.96,"h":441.07,"l":428.3,"n":12259,"o":440.55,"t":"2025-01-07T05:00:00Z","v":376482,"vw":434.970418},{"c":434.77,"h":435.29,"l":424.07,"n":12740,"o":430.72,"t":"2025-01-08T05:00:00Z","v":333073,"vw":431.68793},{"c":420.25,"h":429.37,"l":418.81,"n":16679,"o":429.37,"t":"2025-01-10T05:00:00Z","v":571707,"vw":421.989414},{"c":420.51,"h":420.61,"l":409.1,"n":17844,"o":413.67,"t":"2025-01-13T05:00:00Z","v":693525,"vw":417.699425},{"c":428.21,"h":431.78,"l":423.94,"n":15871,"o":426.52,"t":"2025-01-14T05:00:00Z","v":549220,"vw":427.596561},{"c":428.93,"h":441.21,"l":424.74,"n":17772,"o":440.03,"t":"2025-01-15T05:00:00Z","v":704578,"vw":429.731926},{"c":433.92,"h":435.39,"l":429.07,"n":12186,"o":432.51,"t":"2025-01-16T05:00:00Z","v":446923,"vw":433.134239},{"c":437.38,"h":438.75,"l":432.08,"n":10865,"o":438.75,"t":"2025-01-17T05:00:00Z","v":375904,"vw":436.473228},{"c":450.38,"h":450.75,"l":441.6,"n":14591,"o":441.6,"t":"2025-01-21T05:00:00Z","v":365649,"vw":448.052574},{"c":456.86,"h":477.405,"l":456.41,"n":24284,"o":463.25,"t":"2025-01-22T05:00:00Z","v":883494,"vw":461.968852},{"c":453.79,"h":456.86,"l":451.57,"n":15022,"o":454.43,"t":"2025-01-23T05:00:00Z","v":496531,"vw":453.825234},{"c":455.26,"h":460.97,"l":453.08,"n":14491,"o":455.99,"t":"2025-01-24T05:00:00Z","v":470149,"vw":455.622847},{"c":414.53,"h":430.2,"l":408.2,"n":32949,"o":429.33,"t":"2025-01-27T05:00:00Z","v":1280856,"vw":416.10617},{"c":413.36,"h":421.5799,"l":405.17,"n":25400,"o":419.52,"t":"2025-01-28T05:00:00Z","v":896819,"vw":411.832625},{"c":417.71,"h":422.4251,"l":412.11,"n":16961,"o":414.98,"t":"2025-01-29T05:00:00Z","v":605976,"vw":417.895494},{"c":426.57,"h":429.61,"l":419.34,"n":15573,"o":424.82,"t":"2025-01-30T05:00:00Z","v":481399,"vw":425.856259},{"c":423.01,"h":430.75,"l":420.31,"n":15914,"o":427.71,"t":"2025-01-31T05:00:00Z","v":497521,"vw":424.550335},{"c":408.73,"h":413.65,"l":397.8,"n":28305,"o":407.06,"t":"2025-02-03T05:00:00Z","v":1062802,"vw":408.126033},{"c":400.91,"h":415.64,"l":393.59,"n":34792,"o":411.83,"t":"2025-02-04T05:00:00Z","v":1521192,"vw":404.429242},{"c":400.07,"h":405.81,"l":398.14,"n":18900,"o":405.73,"t":"2025-02-05T05:00:00Z","v":661776,"vw":401.925261},{"c":394.99,"h":403,"l":391.32,"n":22404,"o":402.45,"t":"2025-02-06T05:00:00Z","v":963201,"vw":394.799269},{"c":400.93,"h":403.14,"l":395.97,"n":19810,"o":398.57,"t":"2025-02-07T05:00:00Z","v":631644,"vw":399.716568},{"c":399.8,"h":405.91,"l":398.4501,"n":16010,"o":403.48,"t":"2025-02-10T05:00:00Z","v":742232,"vw":400.372263},{"c":397.07,"h":400.665,"l":394.2,"n":16375,"o":396.54,"t":"2025-02-11T05:00:00Z","v":657139,"vw":396.910635},{"c":391.21,"h":394.59,"l":386.47,"n":17430,"o":388.66,"t":"2025-02-12T05:00:00Z","v":635241,"vw":391.543767},{"c":393.23,"h":394.45,"l":387.64,"n":17958,"o":393.07,"t":"2025-02-13T05:00:00Z","v":642032,"vw":392.396723},{"c":390.14,"h":397.03,"l":389.29,"n":17975,"o":395.04,"t":"2025-02-14T05:00:00Z","v":655544,"vw":391.200313},{"c":395.55,"h":398.55,"l":392.38,"n":19306,"o":395.7,"t":"2025-02-18T05:00:00Z","v":572103,"vw":395.898734},{"c":392.38,"h":393.54,"l":388.86,"n":11864,"o":392.92,"t":"2025-02-19T05:00:00Z","v":330155,"vw":391.631233},{"c":389.42,"h":395.465,"l":384.99,"n":14415,"o":392.67,"t":"2025-02-20T05:00:00Z","v":443368,"vw":388.297228},{"c":377.48,"h":391.73,"l":376.13,"n":16246,"o":389.72,"t":"2025-02-21T05:00:00Z","v":639038,"vw":379.677379},{"c":369.25,"h":381.26,"l":366.73,"n":25646,"o":378.5,"t":"2025-02-24T05:00:00Z","v":916596,"vw":370.312051},{"c":372.21,"h":375.66,"l":364.63,"n":23798,"o":365.68,"t":"2025-02-25T05:00:00Z","v":779638,"vw":370.552145},{"c":377.39,"h":383.4,"l":375.285,"n":16823,"o":378,"t":"2025-02-26T05:00:00Z","v":697487,"vw":378.173792},{"c":369.27,"h":380.76,"l":368.65,"n":17235,"o":378.05,"t":"2025-02-27T05:00:00Z","v":486397,"vw":371.830352},{"c":371.59,"h":371.7,"l":364.805,"n":16631,"o":367.3,"t":"2025-02-28T05:00:00Z","v":550784,"vw":369.824535},{"c":354.95,"h":374.185,"l":351.91,"n":22161,"o":372.21,"t":"2025-03-03T05:00:00Z","v":724620,"vw":359.555983},{"c":351.79,"h":359.63,"l":340.38,"n":24365,"o":348.23,"t":"2025-03-04T05:00:00Z","v":955228,"vw":349.675133},{"c":353.85,"h":360.02,"l":351.36,"n":23430,"o":353.94,"t":"2025-03-05T05:00:00Z","v":969461,"vw":354.381537},{"c":346.28,"h":349.18,"l":337.97,"n":22632,"o":343.97,"t":"2025-03-06T05:00:00Z","v":863903,"vw":345.540772},{"c":354.47,"h":357.23,"l":343.59,"n":24555,"o":345.39,"t":"2025-03-07T05:00:00Z","v":1078895,"vw":352.040875},{"c":337.68,"h":347.45,"l":337.21,"n":26600,"o":343.44,"t":"2025-03-10T04:00:00Z","v":1205562,"vw":340.690513},{"c":340.42,"h":344.11,"l":332.97,"n":25921,"o":336.94,"t":"2025-03-11T04:00:00Z","v":1078206,"vw":339.032248},{"c":334.69,"h":352.22,"l":333.98,"n":26810,"o":348.14,"t":"2025-03-12T04:00:00Z","v":911248,"vw":337.762364},{"c":331.8,"h":336.22,"l":330.32,"n":20348,"o":333.82,"t":"2025-03-13T04:00:00Z","v":708840,"vw":333.345405},{"c":340.82,"h":343.75,"l":336.08,"n":17488,"o":339.85,"t":"2025-03-14T04:00:00Z","v":605022,"vw":340.600448},{"c":344.06,"h":348.11,"l":338.97,"n":12899,"o":338.97,"t":"2025-03-17T04:00:00Z","v":369384,"vw":344.430256},{"c":336.38,"h":341.49,"l":335.71,"n":14242,"o":341.41,"t":"2025-03-18T04:00:00Z","v":382492,"vw":337.125567},{"c":342.21,"h":346.5,"l":336.2427,"n":16546,"o":338.1,"t":"2025-03-19T04:00:00Z","v":454625,"vw":341.679677},{"c":339.18,"h":342.945,"l":333.94,"n":16054,"o":337.31,"t":"2025-03-20T04:00:00Z","v":615504,"vw":340.017783},{"c":338.36,"h":339.41,"l":332.41,"n":14616,"o":335.28,"t":"2025-03-21T04:00:00Z","v":813564,"vw":337.589227},{"c":349.5,"h":349.98,"l":343.8461,"n":15769,"o":344.73,"t":"2025-03-24T04:00:00Z","v":577255,"vw":348.425772},{"c":353.62,"h":355.335,"l":346.645,"n":16971,"o":349.41,"t":"2025-03-25T04:00:00Z","v":580780,"vw":353.020032},{"c":346.63,"h":353.49,"l":344.87,"n":15981,"o":351.27,"t":"2025-03-26T04:00:00Z","v":714454,"vw":347.666352},{"c":342,"h":348.13,"l":340,"n":13780,"o":343.67,"t":"2025-03-27T04:00:00Z","v":379099,"vw":343.362786},{"c":332.01,"h":340.755,"l":330.71,"n":14361,"o":339.43,"t":"2025-03-28T04:00:00Z","v":387277,"vw":333.24189},{"c":330.91,"h":332.84,"l":316.34,"n":17494,"o":325,"t":"2025-03-31T04:00:00Z","v":669387,"vw":327.100801},{"c":332.86,"h":334.95,"l":325.915,"n":14627,"o":329.1,"t":"2025-04-01T04:00:00Z","v":470908,"vw":332.13017},{"c":341.62,"h":342.09,"l":325.53,"n":13415,"o":325.89,"t":"2025-04-02T04:00:00Z","v":345287,"vw":338.223782},{"c":321.35,"h":326.52,"l":313.13,"n":25776,"o":321.2,"t":"2025-04-03T04:00:00Z","v":1033709,"vw":320.608668},{"c":315.94,"h":320.35,"l":299.425,"n":32679,"o":311.21,"t":"2025-04-04T04:00:00Z","v":1202143,"vw":313.242814},{"c":316.89,"h":333.39,"l":300.77,"n":29452,"o":307.93,"t":"2025-04-07T04:00:00Z","v":1037760,"vw":315.434024},{"c":317.5,"h":331.64,"l":312.915,"n":31587,"o":326.71,"t":"2025-04-08T04:00:00Z","v":1154320,"vw":322.221823},{"c":351.95,"h":355.22,"l":314.78,"n":33029,"o":316.37,"t":"2025-04-09T04:00:00Z","v":1340210,"vw":343.132743},{"c":341.84,"h":351.3599,"l":333.445,"n":26021,"o":341.91,"t":"2025-04-10T04:00:00Z","v":869092,"vw":342.505337},{"c":353.43,"h":355.99,"l":335.55,"n":31866,"o":340.01,"t":"2025-04-11T04:00:00Z","v":1052244,"vw":350.21374},{"c":350.51,"h":360.11,"l":349.29,"n":24901,"o":358.04,"t":"2025-04-14T04:00:00Z","v":1009217,"vw":353.536429},{"c":346.59,"h":353.48,"l":345.7,"n":16761,"o":350.1,"t":"2025-04-15T04:00:00Z","v":595590,"vw":348.181555},{"c":338.78,"h":345.5,"l":334.2,"n":15310,"o":341.41,"t":"2025-04-16T04:00:00Z","v":464181,"vw":339.200751},{"c":338.97,"h":342.21,"l":337.1,"n":14744,"o":340.74,"t":"2025-04-17T04:00:00Z","v":466124,"vw":339.346695},{"c":329.22,"h":334.895,"l":325.08,"n":13296,"o":334.28,"t":"2025-04-21T04:00:00Z","v":464458,"vw":328.362538},{"c":340.52,"h":341.87,"l":333.57,"n":13502,"o":333.57,"t":"2025-04-22T04:00:00Z","v":357800,"vw":338.930928},{"c":345.95,"h":359.06,"l":345.8,"n":18120,"o":357.56,"t":"2025-04-23T04:00:00Z","v":599098,"vw":349.83755},{"c":360.28,"h":361.96,"l":347.15,"n":14105,"o":347.15,"t":"2025-04-24T04:00:00Z","v":470586,"vw":359.572518},{"c":359.84,"h":365.42,"l":356.94,"n":15233,"o":357.67,"t":"2025-04-25T04:00:00Z","v":434579,"vw":360.419305},{"c":357.98,"h":363.4,"l":354.5746,"n":14999,"o":359.72,"t":"2025-04-28T04:00:00Z","v":409796,"vw":358.929755},{"c":359.47,"h":361.565,"l":354.75,"n":13618,"o":357.98,"t":"2025-04-29T04:00:00Z","v":440238,"vw":359.348805},{"c":363.18,"h":363.48,"l":351.265,"n":21642,"o":353.22,"t":"2025-04-30T04:00:00Z","v":736800,"vw":359.134963},{"c":343.12,"h":367.35,"l":341.03,"n":33432,"o":365.93,"t":"2025-05-01T04:00:00Z","v":1468575,"vw":349.520754},{"c":355.91,"h":356.1,"l":347.36,"n":26701,"o":349.63,"t":"2025-05-02T04:00:00Z","v":1047052,"vw":352.960367},{"c":353.51,"h":359.465,"l":352.01,"n":16589,"o":354.3,"t":"2025-05-05T04:00:00Z","v":515697,"vw":355.40476},{"c":348.31,"h":353.54,"l":346.07,"n":19575,"o":350,"t":"2025-05-06T04:00:00Z","v":611346,"vw":348.510263},{"c":352.39,"h":353.8,"l":349.395,"n":18254,"o":350.07,"t":"2025-05-07T04:00:00Z","v":500916,"vw":352.013988},{"c":354.57,"h":358.3,"l":353.83,"n":19161,"o":357.31,"t":"2025-05-08T04:00:00Z","v":719215,"vw":355.571041},{"c":356.72,"h":358.53,"l":353.52,"n":17177,"o":356.53,"t":"2025-05-09T04:00:00Z","v":465712,"vw":356.320994},{"c":378.41,"h":381.855,"l":373.18,"n":24302,"o":373.18,"t":"2025-05-12T04:00:00Z","v":788757,"vw":377.511915},{"c":386.66,"h":389.05,"l":378.04,"n":24713,"o":378.41,"t":"2025-05-13T04:00:00Z","v":843225,"vw":385.987528},{"c":385.68,"h":390.04,"l":384,"n":21325,"o":388.77,"t":"2025-05-14T04:00:00Z","v":640012,"vw":385.451769},{"c":386.64,"h":388.25,"l":382.61,"n":24973,"o":384.27,"t":"2025-05-15T04:00:00Z","v":821403,"vw":386.528402},{"c":392.22,"h":393.01,"l":384.26,"n":19655,"o":387.66,"t":"2025-05-16T04:00:00Z","v":659441,"vw":390.39865},{"c":390.77,"h":392.95,"l":384.88,"n":16367,"o":386.54,"t":"2025-05-19T04:00:00Z","v":474774,"vw":390.669418},{"c":389.08,"h":392.38,"l":386,"n":15014,"o":387.1,"t":"2025-05-20T04:00:00Z","v":434469,"vw":389.637154},{"c":381.91,"h":389.83,"l":381.51,"n":22864,"o":384.37,"t":"2025-05-21T04:00:00Z","v":831891,"vw":385.070897},{"c":389.39,"h":393,"l":376.76,"n":26446,"o":380,"t":"2025-05-22T04:00:00Z","v":868848,"vw":387.795192},{"c":390.59,"h":393.24,"l":383.06,"n":22566,"o":383.06,"t":"2025-05-23T04:00:00Z","v":737746,"vw":390.084731},{"c":398.86,"h":401.27,"l":392.57,"n":20812,"o":394.64,"t":"2025-05-27T04:00:00Z","v":715590,"vw":398.134848},{"c":395.22,"h":400.825,"l":394.15,"n":17719,"o":399.45,"t":"2025-05-28T04:00:00Z","v":501077,"vw":396.175662},{"c":396.94,"h":399.85,"l":395.125,"n":16239,"o":399.85,"t":"2025-05-29T04:00:00Z","v":528875,"vw":397.05024},{"c":389.58,"h":395.845,"l":386.175,"n":20947,"o":394.15,"t":"2025-05-30T04:00:00Z","v":1127960,"vw":390.38489},{"c":381.34,"h":389.555,"l":374.68,"n":20642,"o":388.34,"t":"2025-06-02T04:00:00Z","v":621023,"vw":380.956843},{"c":390.07,"h":390.78,"l":382.15,"n":19079,"o":383.37,"t":"2025-06-03T04:00:00Z","v":631744,"vw":388.913319},{"c":390.72,"h":392.86,"l":389.95,"n":14390,"o":390.96,"t":"2025-06-04T04:00:00Z","v":370224,"vw":391.311335},{"c":388.61,"h":393.51,"l":386.27,"n":16604,"o":393.51,"t":"2025-06-05T04:00:00Z","v":547167,"vw":389.145233},{"c":395.28,"h":397.46,"l":392.43,"n":15394,"o":394.49,"t":"2025-06-06T04:00:00Z","v":391942,"vw":395.015017},{"c":392.34,"h":398.34,"l":392.27,"n":13011,"o":397.8,"t":"2025-06-09T04:00:00Z","v":335379,"vw":393.931832},{"c":388.09,"h":393.775,"l":385.36,"n":16103,"o":393.65,"t":"2025-06-10T04:00:00Z","v":513913,"vw":387.884163},{"c":388.99,"h":394.27,"l":386.28,"n":17382,"o":389.46,"t":"2025-06-11T04:00:00Z","v":559656,"vw":389.240358},{"c":391.04,"h":391.48,"l":383.67,"n":12273,"o":384.64,"t":"2025-06-12T04:00:00Z","v":337278,"vw":390.486011},{"c":382.03,"h":388.29,"l":380.86,"n":14123,"o":385.67,"t":"2025-06-13T04:00:00Z","v":447156,"vw":383.18454},{"c":391.89,"h":392.02,"l":386.565,"n":19125,"o":389.81,"t":"2025-06-16T04:00:00Z","v":471367,"vw":391.13982},{"c":391.22,"h":395.74,"l":389.91,"n":17057,"o":390.67,"t":"2025-06-17T04:00:00Z","v":543258,"vw":392.19769},{"c":398.73,"h":402.37,"l":391.43,"n":19275,"o":391.43,"t":"2025-06-18T04:00:00Z","v":606325,"vw":399.279666},{"c":395.79,"h":401.85,"l":394.91,"n":14625,"o":401.26,"t":"2025-06-20T04:00:00Z","v":757149,"vw":396.472038},{"c":394.69,"h":394.89,"l":385.91,"n":20519,"o":394.38,"t":"2025-06-23T04:00:00Z","v":784204,"vw":392.399918},{"c":402.99,"h":404.655,"l":396.34,"n":17676,"o":398.915,"t":"2025-06-24T04:00:00Z","v":526977,"vw":401.744268},{"c":399.06,"h":404.41,"l":398.645,"n":14536,"o":404.41,"t":"2025-06-25T04:00:00Z","v":386644,"vw":400.020856},{"c":405.26,"h":406.97,"l":400.99,"n":14516,"o":401.78,"t":"2025-06-26T04:00:00Z","v":447995,"vw":405.215413},{"c":406.62,"h":414.31,"l":403.89,"n":14663,"o":410.92,"t":"2025-06-27T04:00:00Z","v":562260,"vw":407.903187},{"c":408.41,"h":409.15,"l":404.235,"n":13642,"o":407.61,"t":"2025-06-30T04:00:00Z","v":395562,"vw":407.939416},{"c":410.51,"h":412.97,"l":402.04,"n":15916,"o":405.46,"t":"2025-07-01T04:00:00Z","v":466087,"vw":409.858965},{"c":415.12,"h":415.82,"l":409.75,"n":15360,"o":412,"t":"2025-07-02T04:00:00Z","v":381543,"vw":414.046085},{"c":414.84,"h":420,"l":414.205,"n":11087,"o":417.72,"t":"2025-07-03T04:00:00Z","v":315849,"vw":416.185232},{"c":412.97,"h":415.0173,"l":408.53,"n":15650,"o":412.75,"t":"2025-07-07T04:00:00Z","v":530797,"vw":411.791457},{"c":412.5,"h":416.15,"l":409.175,"n":19428,"o":413.88,"t":"2025-07-08T04:00:00Z","v":578012,"vw":412.50204},{"c":417.71,"h":419.625,"l":409.15,"n":18981,"o":415.13,"t":"2025-07-09T04:00:00Z","v":628765,"vw":414.897757},{"c":422.26,"h":425.24,"l":409.95,"n":23847,"o":417.66,"t":"2025-07-10T04:00:00Z","v":803046,"vw":420.764033},{"c":419.24,"h":421.67,"l":417.19,"n":14502,"o":419.67,"t":"2025-07-11T04:00:00Z","v":521464,"vw":419.512934},{"c":415.08,"h":417.25,"l":412.78,"n":11214,"o":415.86,"t":"2025-07-14T04:00:00Z","v":315525,"vw":415.121012},{"c":414.86,"h":419.475,"l":412.52,"n":13010,"o":418.77,"t":"2025-07-15T04:00:00Z","v":411530,"vw":415.269565},{"c":418.42,"h":418.73,"l":409.23,"n":14510,"o":415.25,"t":"2025-07-16T04:00:00Z","v":435034,"vw":416.088492},{"c":437.23,"h":437.84,"l":421.8,"n":19329,"o":421.8,"t":"2025-07-17T04:00:00Z","v":522594,"vw":434.613075},{"c":430.28,"h":439.02,"l":429.48,"n":16868,"o":437.51,"t":"2025-07-18T04:00:00Z","v":557734,"vw":431.674975},{"c":422.27,"h":433.47,"l":421.89,"n":17899,"o":431.06,"t":"2025-07-21T04:00:00Z","v":557099,"vw":424.808465},{"c":428.55,"h":429.69,"l":418.68,"n":15212,"o":422.25,"t":"2025-07-22T04:00:00Z","v":395371,"vw":426.717893},{"c":434.95,"h":438.15,"l":430.8,"n":19807,"o":432.24,"t":"2025-07-23T04:00:00Z","v":749555,"vw":434.731856},{"c":437.5,"h":438.95,"l":433.29,"n":18272,"o":435,"t":"2025-07-24T04:00:00Z","v":601526,"vw":436.959411},{"c":442.54,"h":443.78,"l":438.51,"n":16561,"o":441.03,"t":"2025-07-25T04:00:00Z","v":489931,"vw":441.972127},{"c":438.31,"h":446.26,"l":435.2,"n":31401,"o":446.26,"t":"2025-07-28T04:00:00Z","v":1057830,"vw":438.21149},{"c":427.33,"h":435.56,"l":420.24,"n":28112,"o":425,"t":"2025-07-29T04:00:00Z","v":997838,"vw":426.975379},{"c":437.44,"h":442.27,"l":431.77,"n":32969,"o":432.42,"t":"2025-07-30T04:00:00Z","v":1097051,"vw":436.577985},{"c":437.48,"h":447.785,"l":436.85,"n":20454,"o":437.12,"t":"2025-07-31T04:00:00Z","v":682553,"vw":441.479482},{"c":426.74,"h":430.115,"l":419.56,"n":24107,"o":428.9,"t":"2025-08-01T04:00:00Z","v":744359,"vw":424.622101},{"c":429.06,"h":431.185,"l":423.5307,"n":17462,"o":426.46,"t":"2025-08-04T04:00:00Z","v":553272,"vw":428.976297},{"c":427.67,"h":431.54,"l":421.56,"n":15817,"o":430,"t":"2025-08-05T04:00:00Z","v":554198,"vw":428.200824},{"c":423.57,"h":425.7,"l":417.955,"n":17225,"o":424.16,"t":"2025-08-06T04:00:00Z","v":535949,"vw":422.969667},{"c":417.84,"h":428.04,"l":415.57,"n":16780,"o":428.04,"t":"2025-08-07T04:00:00Z","v":459235,"vw":418.928613},{"c":418.65,"h":420.95,"l":416.19,"n":11348,"o":420.04,"t":"2025-08-08T04:00:00Z","v":254634,"vw":418.794919},{"c":417.54,"h":420.94,"l":416.79,"n":12524,"o":418.66,"t":"2025-08-11T04:00:00Z","v":290347,"vw":418.632664},{"c":432.14,"h":434.36,"l":420,"n":15609,"o":421.67,"t":"2025-08-12T04:00:00Z","v":414539,"vw":430.522842},{"c":443.95,"h":445.055,"l":427.32,"n":21541,"o":434.04,"t":"2025-08-13T04:00:00Z","v":765491,"vw":437.555039},{"c":437.67,"h":441.95,"l":434.98,"n":18259,"o":439.47,"t":"2025-08-14T04:00:00Z","v":473414,"vw":438.130981},{"c":427.65,"h":438.5599,"l":427.015,"n":16635,"o":438.39,"t":"2025-08-15T04:00:00Z","v":510464,"vw":430.09506},{"c":432.22,"h":433.07,"l":426,"n":11600,"o":427.9,"t":"2025-08-18T04:00:00Z","v":366493,"vw":431.201146},{"c":432.81,"h":433.405,"l":427.57,"n":11671,"o":432.12,"t":"2025-08-19T04:00:00Z","v":329979,"vw":431.693161},{"c":429.96,"h":431.32,"l":424.93,"n":12546,"o":430.23,"t":"2025-08-20T04:00:00Z","v":345961,"vw":428.815468},{"c":427.57,"h":430.58,"l":425.4,"n":12986,"o":428.11,"t":"2025-08-21T04:00:00Z","v":415357,"vw":428.501695},{"c":440.85,"h":445.7575,"l":429.66,"n":13210,"o":429.98,"t":"2025-08-22T04:00:00Z","v":326643,"vw":440.586586},{"c":437.56,"h":442.125,"l":436.84,"n":11658,"o":439.89,"t":"2025-08-25T04:00:00Z","v":280425,"vw":438.511295},{"c":442.52,"h":443.11,"l":436.87,"n":15240,"o":436.87,"t":"2025-08-26T04:00:00Z","v":546797,"vw":441.377303},{"c":446.06,"h":447.47,"l":438.26,"n":12777,"o":441.55,"t":"2025-08-27T04:00:00Z","v":334424,"vw":445.721193},{"c":445.8,"h":450.39,"l":444.36,"n":13583,"o":447.11,"t":"2025-08-28T04:00:00Z","v":481397,"vw":446.363485},{"c":430.99,"h":443.63,"l":429.69,"n":17587,"o":442.25,"t":"2025-08-29T04:00:00Z","v":579071,"vw":431.902379},{"c":430.15,"h":431.33,"l":422.14,"n":16604,"o":430.61,"t":"2025-09-02T04:00:00Z","v":422755,"vw":429.398192},{"c":428.8,"h":432.4,"l":424.31,"n":14195,"o":432.4,"t":"2025-09-03T04:00:00Z","v":351022,"vw":427.689789},{"c":437.16,"h":437.525,"l":426.885,"n":14057,"o":430,"t":"2025-09-04T04:00:00Z","v":434995,"vw":433.34597},{"c":436.04,"h":443,"l":429,"n":14732,"o":439.63,"t":"2025-09-05T04:00:00Z","v":348133,"vw":433.553078},{"c":436.62,"h":437.38,"l":430.055,"n":15758,"o":436.01,"t":"2025-09-08T04:00:00Z","v":453016,"vw":435.40076},{"c":437.24,"h":437.67,"l":427.85,"n":14744,"o":435.06,"t":"2025-09-09T04:00:00Z","v":344619,"vw":434.775448},{"c":442.33,"h":453.2,"l":439.67,"n":19068,"o":441.48,"t":"2025-09-10T04:00:00Z","v":538637,"vw":445.647169},{"c":450.93,"h":452.24,"l":439.36,"n":17495,"o":441.57,"t":"2025-09-11T04:00:00Z","v":536832,"vw":448.769059},{"c":437.43,"h":450.905,"l":436.8,"n":21090,"o":449.55,"t":"2025-09-12T04:00:00Z","v":729280,"vw":442.589587},{"c":438.11,"h":442.18,"l":433.9375,"n":21725,"o":438.68,"t":"2025-09-15T04:00:00Z","v":658244,"vw":438.864591},{"c":435.44,"h":438.78,"l":431.85,"n":16703,"o":438.36,"t":"2025-09-16T04:00:00Z","v":457196,"vw":435.026607},{"c":433.26,"h":440.66,"l":429.57,"n":17507,"o":435.28,"t":"2025-09-17T04:00:00Z","v":440614,"vw":433.989422},{"c":440.1,"h":443.48,"l":432.1963,"n":16416,"o":436.41,"t":"2025-09-18T04:00:00Z","v":401462,"vw":440.216496},{"c":441.44,"h":444.25,"l":436.35,"n":15545,"o":442.98,"t":"2025-09-19T04:00:00Z","v":732542,"vw":441.548584},{"c":438.49,"h":440.01,"l":428.33,"n":18672,"o":439.56,"t":"2025-09-22T04:00:00Z","v":629598,"vw":436.331945},{"c":435.23,"h":442,"l":431.51,"n":16456,"o":440.43,"t":"2025-09-23T04:00:00Z","v":470300,"vw":435.051968},{"c":431.16,"h":437.24,"l":430.81,"n":13255,"o":436.19,"t":"2025-09-24T04:00:00Z","v":485696,"vw":432.335875},{"c":420.44,"h":427.405,"l":418.19,"n":21068,"o":425.39,"t":"2025-09-25T04:00:00Z","v":577105,"vw":421.067581},{"c":425.22,"h":426.14,"l":416.22,"n":16512,"o":421.3,"t":"2025-09-26T04:00:00Z","v":485634,"vw":423.013772},{"c":426.44,"h":429.37,"l":423.53,"n":17583,"o":428.52,"t":"2025-09-29T04:00:00Z","v":562951,"vw":426.937997},{"c":430.31,"h":431.07,"l":424.56,"n":13185,"o":424.56,"t":"2025-09-30T04:00:00Z","v":351895,"vw":428.875265},{"c":430.47,"h":435.5,"l":425.775,"n":12985,"o":426.79,"t":"2025-10-01T04:00:00Z","v":327415,"vw":431.558044},{"c":423.42,"h":436.78,"l":419.32,"n":21122,"o":434.61,"t":"2025-10-02T04:00:00Z","v":549445,"vw":424.160279},{"c":413,"h":424.065,"l":411.75,"n":23744,"o":423.72,"t":"2025-10-03T04:00:00Z","v":776557,"vw":415.291594},{"c":413.05,"h":420.91,"l":411.09,"n":21057,"o":420.34,"t":"2025-10-06T04:00:00Z","v":624273,"vw":413.487257},{"c":412.93,"h":419.99,"l":410.53,"n":15825,"o":416.45,"t":"2025-10-07T04:00:00Z","v":472912,"vw":412.972875},{"c":419.67,"h":420.24,"l":408.51,"n":16890,"o":413.72,"t":"2025-10-08T04:00:00Z","v":528884,"vw":416.569578},{"c":418.89,"h":421.21,"l":411.575,"n":16163,"o":420.7,"t":"2025-10-09T04:00:00Z","v":460527,"vw":417.314242},{"c":408.46,"h":425.07,"l":408.3,"n":16686,"o":421.23,"t":"2025-10-10T04:00:00Z","v":402979,"vw":413.052688},{"c":418.72,"h":421.07,"l":410.975,"n":15779,"o":412.15,"t":"2025-10-13T04:00:00Z","v":449415,"vw":417.479237},{"c":427.43,"h":433.77,"l":412.515,"n":19588,"o":412.94,"t":"2025-10-14T04:00:00Z","v":588585,"vw":427.802767},{"c":434.05,"h":438.075,"l":428.285,"n":19129,"o":433.48,"t":"2025-10-15T04:00:00Z","v":794105,"vw":434.176761},{"c":428.82,"h":437.3899,"l":424.0201,"n":13476,"o":436.94,"t":"2025-10-16T04:00:00Z","v":335943,"vw":429.069965},{"c":425.71,"h":432.44,"l":423.97,"n":13909,"o":427.53,"t":"2025-10-17T04:00:00Z","v":362518,"vw":426.654394},{"c":431.65,"h":434.67,"l":428.13,"n":10729,"o":431.17,"t":"2025-10-20T04:00:00Z","v":219249,"vw":431.912425},{"c":435.29,"h":437.69,"l":427.878,"n":13589,"o":429.45,"t":"2025-10-21T04:00:00Z","v":342407,"vw":434.741703},{"c":422.63,"h":438.265,"l":420.8,"n":18884,"o":437.78,"t":"2025-10-22T04:00:00Z","v":630831,"vw":423.744935},{"c":433.27,"h":433.71,"l":425.72,"n":13283,"o":425.72,"t":"2025-10-23T04:00:00Z","v":291900,"vw":431.856614},{"c":434.39,"h":440.08,"l":434.23,"n":12597,"o":440.08,"t":"2025-10-24T04:00:00Z","v":300601,"vw":435.907444},{"c":433.98,"h":440.69,"l":432.39,"n":18865,"o":438.53,"t":"2025-10-27T04:00:00Z","v":633160,"vw":435.108025},{"c":455.34,"h":456.58,"l":415.95,"n":41612,"o":425.5,"t":"2025-10-28T04:00:00Z","v":1677955,"vw":443.637911},{"c":472.57,"h":478.55,"l":458.96,"n":33416,"o":463.29,"t":"2025-10-29T04:00:00Z","v":1216536,"vw":472.533082},{"c":469.96,"h":484.26,"l":465.87,"n":23411,"o":468,"t":"2025-10-30T04:00:00Z","v":829733,"vw":473.128388},{"c":470,"h":477.285,"l":467.53,"n":19566,"o":472.7,"t":"2025-10-31T04:00:00Z","v":725627,"vw":470.575035},{"c":467.61,"h":473.405,"l":465.76,"n":25466,"o":471,"t":"2025-11-03T05:00:00Z","v":634925,"vw":468.781617},{"c":459.44,"h":465.885,"l":453.54,"n":25785,"o":462.14,"t":"2025-11-04T05:00:00Z","v":746246,"vw":458.493606},{"c":468.06,"h":473.8,"l":456.825,"n":20028,"o":460.38,"t":"2025-11-05T05:00:00Z","v":531369,"vw":468.879994},{"c":461.47,"h":474.25,"l":460.32,"n":18425,"o":469.52,"t":"2025-11-06T05:00:00Z","v":482293,"vw":463.044793},{"c":462.43,"h":463.7,"l":453.0825,"n":19218,"o":455.69,"t":"2025-11-07T05:00:00Z","v":533812,"vw":459.898967},{"c":462.28,"h":468.52,"l":456.4725,"n":24015,"o":465.23,"t":"2025-11-10T05:00:00Z","v":655435,"vw":462.04002},{"c":450.12,"h":460.825,"l":449.86,"n":19199,"o":460.68,"t":"2025-11-11T05:00:00Z","v":437780,"vw":452.628275},{"c":453,"h":456.4,"l":446.01,"n":19732,"o":453.99,"t":"2025-11-12T05:00:00Z","v":430817,"vw":452.212981},{"c":437.65,"h":451.955,"l":435.82,"n":18899,"o":450.86,"t":"2025-11-13T05:00:00Z","v":477583,"vw":439.337429},{"c":432.82,"h":439.435,"l":428.11,"n":21015,"o":430.51,"t":"2025-11-14T05:00:00Z","v":508626,"vw":434.290392},{"c":420.57,"h":434.13,"l":419.5,"n":19469,"o":429.81,"t":"2025-11-17T05:00:00Z","v":546769,"vw":424.290066},{"c":417.28,"h":420.17,"l":412.25,"n":22093,"o":415.9,"t":"2025-11-18T05:00:00Z","v":578828,"vw":416.101548},{"c":419.09,"h":422.89,"l":415.96,"n":18657,"o":420.09,"t":"2025-11-19T05:00:00Z","v":395189,"vw":419.651947},{"c":407.36,"h":432.48,"l":405.155,"n":27286,"o":430.16,"t":"2025-11-20T05:00:00Z","v":740369,"vw":414.09688},{"c":421.84,"h":423.49,"l":403.82,"n":26723,"o":407.59,"t":"2025-11-21T05:00:00Z","v":760070,"vw":418.749175},{"c":424.08,"h":430.8,"l":417.795,"n":20969,"o":421.94,"t":"2025-11-24T05:00:00Z","v":516418,"vw":425.182025},{"c":429.82,"h":431.08,"l":420.285,"n":13136,"o":424.69,"t":"2025-11-25T05:00:00Z","v":274930,"vw":428.406149},{"c":428.47,"h":433.46,"l":428.32,"n":16143,"o":429.91,"t":"2025-11-26T05:00:00Z","v":325525,"vw":429.863963},{"c":431.43,"h":432.44,"l":427.095,"n":8582,"o":428.01,"t":"2025-11-28T05:00:00Z","v":177382,"vw":430.870486},{"c":427.85,"h":432.895,"l":425.815,"n":15419,"o":426.61,"t":"2025-12-01T05:00:00Z","v":383611,"vw":429.221385},{"c":427.48,"h":430.7,"l":422.39,"n":16548,"o":428.4,"t":"2025-12-02T05:00:00Z","v":445133,"vw":427.605793},{"c":429.34,"h":431.26,"l":422.1,"n":13563,"o":426.4,"t":"2025-12-03T05:00:00Z","v":338321,"vw":428.615944},{"c":437.71,"h":439.44,"l":425.835,"n":16593,"o":428.03,"t":"2025-12-04T05:00:00Z","v":372260,"vw":436.642262},{"c":440.53,"h":442.82,"l":435.73,"n":17500,"o":436.61,"t":"2025-12-05T05:00:00Z","v":389051,"vw":439.959364},{"c":441.51,"h":449.36,"l":435.42,"n":17655,"o":439.68,"t":"2025-12-08T05:00:00Z","v":353026,"vw":442.565665},{"c":438.7,"h":443.63,"l":438.07,"n":15590,"o":438.41,"t":"2025-12-09T05:00:00Z","v":357359,"vw":439.491328},{"c":448.18,"h":449.98,"l":437.8,"n":18871,"o":439.37,"t":"2025-12-10T05:00:00Z","v":467933,"vw":444.928483},{"c":462.82,"h":464.37,"l":446.385,"n":24845,"o":448.15,"t":"2025-12-11T05:00:00Z","v":572950,"vw":458.630537},{"c":448,"h":466.665,"l":446.34,"n":36685,"o":460.21,"t":"2025-12-12T05:00:00Z","v":1177643,"vw":451.713963},{"c":444.84,"h":454.78,"l":444,"n":22756,"o":454.78,"t":"2025-12-15T05:00:00Z","v":571492,"vw":446.864534},{"c":438.42,"h":447.63,"l":437.51,"n":18343,"o":445.27,"t":"2025-12-16T05:00:00Z","v":486525,"vw":440.933803},{"c":429.68,"h":440.24,"l":424.69,"n":24465,"o":437.05,"t":"2025-12-17T05:00:00Z","v":599833,"vw":429.617891},{"c":434.85,"h":440.19,"l":430.77,"n":24555,"o":436.98,"t":"2025-12-18T05:00:00Z","v":597282,"vw":434.983047},{"c":442.51,"h":443.635,"l":433.5701,"n":16580,"o":436.03,"t":"2025-12-19T05:00:00Z","v":989476,"vw":441.243157},{"c":451.03,"h":452.7599,"l":445.01,"n":16726,"o":447.71,"t":"2025-12-22T05:00:00Z","v":335520,"vw":450.659506},{"c":455.92,"h":457.75,"l":449.39,"n":19079,"o":449.39,"t":"2025-12-23T05:00:00Z","v":374354,"vw":455.633061},{"c":456.28,"h":460.4,"l":452.32,"n":6611,"o":457.4,"t":"2025-12-24T05:00:00Z","v":117064,"vw":456.085048},{"c":454.94,"h":456.32,"l":451.78,"n":10200,"o":455.14,"t":"2025-12-26T05:00:00Z","v":163815,"vw":454.632275},{"c":451.39,"h":456.46,"l":451.19,"n":12522,"o":452.89,"t":"2025-12-29T05:00:00Z","v":253069,"vw":452.223943},{"c":446.61,"h":454.46,"l":446.1001,"n":12574,"o":450.4,"t":"2025-12-30T05:00:00Z","v":223008,"vw":447.874356},{"c":444.11,"h":451.18,"l":443.96,"n":12998,"o":451.18,"t":"2025-12-31T05:00:00Z","v":249495,"vw":445.800134},{"c":463.03,"h":465.64,"l":447.615,"n":20271,"o":447.73,"t":"2026-01-02T05:00:00Z","v":526279,"vw":461.18384},{"c":465.48,"h":471.53,"l":463.305,"n":21371,"o":465.8,"t":"2026-01-05T05:00:00Z","v":516245,"vw":466.909134},{"c":477.46,"h":479.05,"l":457.11,"n":20203,"o":463.34,"t":"2026-01-06T05:00:00Z","v":465801,"vw":471.923955},{"c":468.2,"h":477.02,"l":462.95,"n":18728,"o":476.67,"t":"2026-01-07T05:00:00Z","v":489622,"vw":467.772621},{"c":460.87,"h":467.92,"l":456.21,"n":24521,"o":465.94,"t":"2026-01-08T05:00:00Z","v":577911,"vw":460.180549},{"c":470.53,"h":472.62,"l":462.23,"n":16236,"o":463.48,"t":"2026-01-09T05:00:00Z","v":422407,"vw":469.872032},{"c":472.88,"h":475.81,"l":467.25,"n":15344,"o":467.25,"t":"2026-01-12T05:00:00Z","v":340178,"vw":473.163798},{"c":481.68,"h":483.96,"l":473.43,"n":19352,"o":474.13,"t":"2026-01-13T05:00:00Z","v":462322,"vw":480.70633},{"c":476.06,"h":481.55,"l":467.705,"n":25667,"o":481.55,"t":"2026-01-14T05:00:00Z","v":658341,"vw":473.849276},{"c":484.11,"h":489.38,"l":479.35,"n":17428,"o":482.07,"t":"2026-01-15T05:00:00Z","v":386167,"vw":485.183684},{"c":489.31,"h":497.95,"l":488.0801,"n":22817,"o":491.72,"t":"2026-01-16T05:00:00Z","v":745964,"vw":492.007655},{"c":472.54,"h":488.71,"l":472.41,"n":25257,"o":483.46,"t":"2026-01-20T05:00:00Z","v":580095,"vw":476.346382},{"c":482.5,"h":487.3,"l":472.765,"n":25112,"o":476.25,"t":"2026-01-21T05:00:00Z","v":639163,"vw":480.403412},{"c":484.06,"h":488.98,"l":478.64,"n":15071,"o":487.75,"t":"2026-01-22T05:00:00Z","v":333969,"vw":483.96157},{"c":485.53,"h":489.51,"l":481.5675,"n":18804,"o":485.92,"t":"2026-01-23T05:00:00Z","v":404252,"vw":485.949117},{"c":486.82,"h":488.245,"l":482.4,"n":16236,"o":486.34,"t":"2026-01-26T05:00:00Z","v":332390,"vw":486.125081},{"c":484.14,"h":487.63,"l":475.785,"n":19140,"o":486.51,"t":"2026-01-27T05:00:00Z","v":500857,"vw":484.052322},{"c":485.73,"h":493.92,"l":478.37,"n":24928,"o":482.5,"t":"2026-01-28T05:00:00Z","v":629734,"vw":486.35638},{"c":497.97,"h":498.89,"l":486.475,"n":19184,"o":489.66,"t":"2026-01-29T05:00:00Z","v":466244,"vw":494.929131},{"c":487.94,"h":501.32,"l":482.87,"n":21827,"o":493.3,"t":"2026-01-30T05:00:00Z","v":533319,"vw":487.943376},{"c":495.59,"h":499.26,"l":486.95,"n":27127,"o":487.94,"t":"2026-02-02T05:00:00Z","v":673458,"vw":495.373888},{"c":503.86,"h":513.59,"l":480.15,"n":40140,"o":500.06,"t":"2026-02-03T05:00:00Z","v":1061495,"vw":501.692013},{"c":487.16,"h":511.52,"l":472.14,"n":39477,"o":505.3,"t":"2026-02-04T05:00:00Z","v":1204392,"vw":489.206584},{"c":487.4,"h":491.6,"l":476.93,"n":25204,"o":487.16,"t":"2026-02-05T05:00:00Z","v":668503,"vw":485.603371},{"c":503.8,"h":503.87,"l":491.33,"n":30904,"o":495.3,"t":"2026-02-06T05:00:00Z","v":938004,"vw":499.018574},{"c":506.14,"h":508.305,"l":496.69,"n":24233,"o":500.16,"t":"2026-02-09T05:00:00Z","v":610244,"vw":505.095576},{"c":503.1,"h":510.62,"l":500.12,"n":20860,"o":503.8,"t":"2026-02-10T05:00:00Z","v":489591,"vw":504.717279},{"c":516.03,"h":519.14,"l":503.51,"n":28039,"o":510,"t":"2026-02-11T05:00:00Z","v":680231,"vw":513.329463},{"c":516.02,"h":533.8,"l":514.75,"n":39147,"o":520.2,"t":"2026-02-12T05:00:00Z","v":1078200,"vw":522.559853},{"c":524.12,"h":526.06,"l":509.1009,"n":24822,"o":514.06,"t":"2026-02-13T05:00:00Z","v":708403,"vw":521.042069},{"c":524.25,"h":527.96,"l":517.85,"n":17783,"o":521.05,"t":"2026-02-17T05:00:00Z","v":376754,"vw":524.113547},{"c":522.3,"h":528.5299,"l":517.57,"n":22884,"o":521.18,"t":"2026-02-18T05:00:00Z","v":506473,"vw":523.447283},{"c":526.56,"h":529.215,"l":517.67,"n":17647,"o":519.2,"t":"2026-02-19T05:00:00Z","v":396511,"vw":525.873704},{"c":526.73,"h":533.2,"l":520.69,"n":19282,"o":525.3,"t":"2026-02-20T05:00:00Z","v":511269,"vw":526.305895},{"c":516.99,"h":528.6025,"l":512.72,"n":19399,"o":524.88,"t":"2026-02-23T05:00:00Z","v":471558,"vw":517.437982},{"c":526.75,"h":533,"l":518.16,"n":18716,"o":518.16,"t":"2026-02-24T05:00:00Z","v":392638,"vw":527.294933},{"c":527.9,"h":532.155,"l":519.29,"n":15621,"o":529.09,"t":"2026-02-25T05:00:00Z","v":367885,"vw":527.221586},{"c":524.19,"h":531.05,"l":513.185,"n":20368,"o":530.66,"t":"2026-02-26T05:00:00Z","v":468906,"vw":521.565798},{"c":511.63,"h":517.04,"l":504.48,"n":21409,"o":517.04,"t":"2026-02-27T05:00:00Z","v":663569,"vw":510.126565},{"c":516.98,"h":522.21,"l":502.95,"n":17944,"o":507.5,"t":"2026-03-02T05:00:00Z","v":447355,"vw":516.407595},{"c":488.49,"h":502.88,"l":487.09,"n":23702,"o":498.97,"t":"2026-03-03T05:00:00Z","v":577387,"vw":492.625379},{"c":490.78,"h":495.06,"l":484.46,"n":17586,"o":491.89,"t":"2026-03-04T05:00:00Z","v":440496,"vw":490.301698},{"c":476.51,"h":489.61,"l":473.94,"n":24704,"o":484.65,"t":"2026-03-05T05:00:00Z","v":755895,"vw":478.234413},{"c":471.54,"h":480.45,"l":460.04,"n":23873,"o":463.7,"t":"2026-03-06T05:00:00Z","v":667317,"vw":472.879937},{"c":487.76,"h":488.07,"l":457.6,"n":24192,"o":462.84,"t":"2026-03-09T04:00:00Z","v":590935,"vw":477.38078},{"c":478.06,"h":494.07,"l":478.05,"n":25153,"o":485.7,"t":"2026-03-10T04:00:00Z","v":701358,"vw":483.886423},{"c":477.97,"h":481.48,"l":473.025,"n":16543,"o":478,"t":"2026-03-11T04:00:00Z","v":440359,"vw":478.132428},{"c":468.41,"h":475.02,"l":462.08,"n":22449,"o":472.9,"t":"2026-03-12T04:00:00Z","v":575575,"vw":468.169684},{"c":467.38,"h":474.985,"l":461.885,"n":21754,"o":472.9,"t":"2026-03-13T04:00:00Z","v":548072,"vw":465.910489},{"c":472.64,"h":479.99,"l":470.5101,"n":18407,"o":475.95,"t":"2026-03-16T04:00:00Z","v":451239,"vw":473.566833},{"c":471.22,"h":485.18,"l":462,"n":17082,"o":474.54,"t":"2026-03-17T04:00:00Z","v":506272,"vw":471.317634},{"c":477.47,"h":487.47,"l":468.99,"n":31376,"o":472.39,"t":"2026-03-18T04:00:00Z","v":1076224,"vw":478.972902},{"c":492.65,"h":496.8,"l":467.825,"n":32802,"o":470.31,"t":"2026-03-19T04:00:00Z","v":823056,"vw":488.971591},{"c":475.74,"h":490.15,"l":473.6,"n":29488,"o":483.11,"t":"2026-03-20T04:00:00Z","v":1019512,"vw":478.654639},{"c":489.07,"h":501.32,"l":487.24,"n":19462,"o":490.64,"t":"2026-03-23T04:00:00Z","v":480834,"vw":491.780478},{"c":505.62,"h":507.72,"l":482.935,"n":22351,"o":486.14,"t":"2026-03-24T04:00:00Z","v":556008,"vw":501.911314},{"c":503.2,"h":511.59,"l":502.965,"n":27722,"o":510.91,"t":"2026-03-25T04:00:00Z","v":577213,"vw":505.898026},{"c":481.67,"h":499.605,"l":480.22,"n":22968,"o":496.43,"t":"2026-03-26T04:00:00Z","v":493487,"vw":486.557544},{"c":480.97,"h":488.34,"l":475.05,"n":20299,"o":478.13,"t":"2026-03-27T04:00:00Z","v":435550,"vw":481.867342},{"c":472.07,"h":490.73,"l":468.66,"n":19699,"o":490.73,"t":"2026-03-30T04:00:00Z","v":406365,"vw":473.196135},{"c":490.74,"h":496.465,"l":474.79,"n":19973,"o":478.63,"t":"2026-03-31T04:00:00Z","v":452619,"vw":488.128561},{"c":500.38,"h":504.9099,"l":495.78,"n":19593,"o":496.56,"t":"2026-04-01T04:00:00Z","v":421689,"vw":501.368646},{"c":494.25,"h":503.39,"l":484.61,"n":16862,"o":486.62,"t":"2026-04-02T04:00:00Z","v":307938,"vw":493.264813},{"c":499.2,"h":499.85,"l":488.85,"n":13720,"o":492.6,"t":"2026-04-06T04:00:00Z","v":271645,"vw":497.373795},{"c":499.31,"h":501.79,"l":491.66,"n":18910,"o":496.06,"t":"2026-04-07T04:00:00Z","v":620546,"vw":497.733038},{"c":527.21,"h":529.74,"l":516.12,"n":21714,"o":522.93,"t":"2026-04-08T04:00:00Z","v":433607,"vw":525.557266},{"c":534.67,"h":536.965,"l":521.46,"n":24526,"o":525.65,"t":"2026-04-09T04:00:00Z","v":559300,"vw":533.491377},{"c":536.01,"h":543.65,"l":535,"n":21460,"o":537.17,"t":"2026-04-10T04:00:00Z","v":431681,"vw":538.921077},{"c":539.79,"h":540.63,"l":531.33,"n":19790,"o":535.24,"t":"2026-04-13T04:00:00Z","v":474668,"vw":538.26501},{"c":545.62,"h":548.97,"l":532.79,"n":18297,"o":543.38,"t":"2026-04-14T04:00:00Z","v":462582,"vw":545.44255},{"c":526.94,"h":544.415,"l":522.51,"n":24084,"o":542.27,"t":"2026-04-15T04:00:00Z","v":564095,"vw":528.281121},{"c":521.71,"h":528.6,"l":517.83,"n":20942,"o":525.99,"t":"2026-04-16T04:00:00Z","v":473499,"vw":521.916341},{"c":535.57,"h":541.72,"l":527.06,"n":23790,"o":527.06,"t":"2026-04-17T04:00:00Z","v":579408,"vw":536.652532},{"c":546.23,"h":548.1,"l":534,"n":17912,"o":536.02,"t":"2026-04-20T04:00:00Z","v":403808,"vw":543.821124},{"c":549.11,"h":553.829,"l":545.07,"n":20558,"o":546.86,"t":"2026-04-21T04:00:00Z","v":513807,"vw":549.663064},{"c":549.75,"h":557.11,"l":547.62,"n":17747,"o":555.52,"t":"2026-04-22T04:00:00Z","v":384377,"vw":550.729748},{"c":557.85,"h":565.4999,"l":552.42,"n":20285,"o":552.42,"t":"2026-04-23T04:00:00Z","v":442950,"vw":558.60816},{"c":553.07,"h":561.79,"l":547.37,"n":19347,"o":559.51,"t":"2026-04-24T04:00:00Z","v":450873,"vw":554.111234},{"c":555.34,"h":561.9,"l":542.66,"n":23520,"o":555.53,"t":"2026-04-27T04:00:00Z","v":575903,"vw":552.585241},{"c":544.71,"h":550.56,"l":535.205,"n":19067,"o":548.29,"t":"2026-04-28T04:00:00Z","v":466570,"vw":543.381244},{"c":545.93,"h":554.69,"l":539.325,"n":27575,"o":549.46,"t":"2026-04-29T04:00:00Z","v":669459,"vw":545.843193},{"c":508.17,"h":533.74,"l":498.83,"n":52888,"o":514,"t":"2026-04-30T04:00:00Z","v":1621532,"vw":512.2227},{"c":508.43,"h":520.23,"l":506.37,"n":31501,"o":515.33,"t":"2026-05-01T04:00:00Z","v":695130,"vw":510.371657},{"c":516,"h":519.09,"l":507.87,"n":26860,"o":509.4,"t":"2026-05-04T04:00:00Z","v":629026,"vw":514.273582},{"c":507.81,"h":523.95,"l":502.41,"n":31109,"o":519.55,"t":"2026-05-05T04:00:00Z","v":738296,"vw":507.79975},{"c":502.34,"h":518.7,"l":501.11,"n":32230,"o":518.56,"t":"2026-05-06T04:00:00Z","v":797187,"vw":503.944086},{"c":493.04,"h":505.84,"l":487.9816,"n":32103,"o":505.81,"t":"2026-05-07T04:00:00Z","v":725661,"vw":493.794598},{"c":492.58,"h":500.61,"l":490.01,"n":21547,"o":498.32,"t":"2026-05-08T04:00:00Z","v":499655,"vw":492.782388},{"c":490.16,"h":498.32,"l":487.14,"n":26689,"o":489.95,"t":"2026-05-11T04:00:00Z","v":789137,"vw":492.192756},{"c":485.98,"h":489.04,"l":476.21,"n":24874,"o":489.04,"t":"2026-05-12T04:00:00Z","v":698751,"vw":483.911172},{"c":483.79,"h":491.89,"l":480.44,"n":26606,"o":489.82,"t":"2026-05-13T04:00:00Z","v":803690,"vw":483.768285},{"c":482.03,"h":487.79,"l":477.52,"n":27227,"o":486.69,"t":"2026-05-14T04:00:00Z","v":665412,"vw":480.889413},{"c":479.97,"h":484.62,"l":473.8,"n":26241,"o":475.9,"t":"2026-05-15T04:00:00Z","v":622615,"vw":480.551347},{"c":470.87,"h":480.665,"l":466.27,"n":24850,"o":479.23,"t":"2026-05-18T04:00:00Z","v":572660,"vw":470.778074},{"c":461.5,"h":471.12,"l":457.99,"n":23017,"o":465.61,"t":"2026-05-19T04:00:00Z","v":555087,"vw":463.537471},{"c":463.32,"h":468.81,"l":458.01,"n":32098,"o":464.96,"t":"2026-05-20T04:00:00Z","v":1052447,"vw":462.692085},{"c":460.98,"h":463.985,"l":453.48,"n":21827,"o":462.4,"t":"2026-05-21T04:00:00Z","v":697759,"vw":459.923081},{"c":475.01,"h":476.34,"l":457.01,"n":28094,"o":465.13,"t":"2026-05-22T04:00:00Z","v":825351,"vw":471.135442},{"c":478.05,"h":484.99,"l":475.1,"n":26024,"o":478.82,"t":"2026-05-26T04:00:00Z","v":829642,"vw":478.55749},{"c":484.25,"h":488.24,"l":479.12,"n":29824,"o":483.01,"t":"2026-05-27T04:00:00Z","v":829151,"vw":484.646102},{"c":473.93,"h":486.26,"l":472.3,"n":22578,"o":483.25,"t":"2026-05-28T04:00:00Z","v":599362,"vw":475.615297},{"c":473.61,"h":477.13,"l":464.44,"n":23806,"o":473.8,"t":"2026-05-29T04:00:00Z","v":781522,"vw":471.500177},{"c":462.93,"h":467.979,"l":457.977,"n":20999,"o":463.79,"t":"2026-06-01T04:00:00Z","v":446765,"vw":462.737604},{"c":480.46,"h":482.21,"l":464.855,"n":22903,"o":465.15,"t":"2026-06-02T04:00:00Z","v":679095,"vw":477.394983},{"c":484.91,"h":492.69,"l":479.72,"n":25319,"o":485.37,"t":"2026-06-03T04:00:00Z","v":600162,"vw":486.110034},{"c":485.27,"h":485.52,"l":474.19,"n":18960,"o":479.77,"t":"2026-06-04T04:00:00Z","v":417076,"vw":483.615233},{"c":476.82,"h":484.5,"l":474.14,"n":26529,"o":480.49,"t":"2026-06-05T04:00:00Z","v":787113,"vw":476.871747},{"c":485.03,"h":487.5,"l":474.76,"n":24688,"o":480.57,"t":"2026-06-08T04:00:00Z","v":743221,"vw":483.749234},{"c":486.47,"h":493.47,"l":471.72,"n":27787,"o":487.19,"t":"2026-06-09T04:00:00Z","v":809473,"vw":482.559909},{"c":467.59,"h":489.34,"l":464.82,"n":31791,"o":483.31,"t":"2026-06-10T04:00:00Z","v":865360,"vw":469.616054},{"c":469.32,"h":474.14,"l":465.31,"n":30301,"o":470.84,"t":"2026-06-11T04:00:00Z","v":882787,"vw":469.036952},{"c":476.89,"h":479.22,"l":468.76,"n":19794,"o":473.73,"t":"2026-06-12T04:00:00Z","v":437185,"vw":474.933775},{"c":489.73,"h":497.03,"l":482.04,"n":29371,"o":482.27,"t":"2026-06-15T04:00:00Z","v":673088,"vw":491.446348},{"c":502.65,"h":514.885,"l":496.5925,"n":31161,"o":496.65,"t":"2026-06-16T04:00:00Z","v":775498,"vw":507.396921},{"c":508.87,"h":520.22,"l":503.93,"n":27805,"o":505.55,"t":"2026-06-17T04:00:00Z","v":570601,"vw":512.52474},{"c":523.69,"h":529.975,"l":517.235,"n":21947,"o":517.88,"t":"2026-06-18T04:00:00Z","v":888025,"vw":523.820797},{"c":539.39,"h":539.4,"l":526.98,"n":21860,"o":528.93,"t":"2026-06-22T04:00:00Z","v":514757,"vw":535.9543},{"c":509.96,"h":524.99,"l":507.77,"n":29274,"o":524.99,"t":"2026-06-23T04:00:00Z","v":675119,"vw":514.100704},{"c":518.18,"h":518.375,"l":503.55,"n":22733,"o":506.21,"t":"2026-06-24T04:00:00Z","v":591107,"vw":515.803442},{"c":536.04,"h":547.325,"l":526.805,"n":24002,"o":528.54,"t":"2026-06-25T04:00:00Z","v":615255,"vw":535.891272},{"c":517.02,"h":530.54,"l":515.485,"n":27016,"o":525.59,"t":"2026-06-26T04:00:00Z","v":788945,"vw":517.968727},{"c":514.71,"h":527.05,"l":508.84,"n":23649,"o":515.44,"t":"2026-06-29T04:00:00Z","v":608746,"vw":515.269096},{"c":523.2,"h":524.32,"l":514.1525,"n":21676,"o":517.22,"t":"2026-06-30T04:00:00Z","v":495361,"vw":521.960973},{"c":490.12,"h":518,"l":489.08,"n":30142,"o":518,"t":"2026-07-01T04:00:00Z","v":740280,"vw":496.124202},{"c":487.1,"h":489.9525,"l":473.92,"n":34080,"o":488.08,"t":"2026-07-02T04:00:00Z","v":1018509,"vw":481.784725},{"c":495.6,"h":498.96,"l":489.6,"n":21814,"o":489.6,"t":"2026-07-06T04:00:00Z","v":456660,"vw":495.653302},{"c":478.89,"h":490.19,"l":472.645,"n":22972,"o":484.09,"t":"2026-07-07T04:00:00Z","v":521242,"vw":477.47529},{"c":480.5,"h":480.88,"l":472.88,"n":21343,"o":474.3,"t":"2026-07-08T04:00:00Z","v":403066,"vw":477.835035},{"c":485.41,"h":493.29,"l":484.705,"n":18129,"o":492.29,"t":"2026-07-09T04:00:00Z","v":383330,"vw":487.392641},{"c":490.94,"h":495.93,"l":483,"n":13254,"o":487.46,"t":"2026-07-10T04:00:00Z","v":293585,"vw":491.659054},{"c":477.03,"h":491.3899,"l":473.06,"n":19195,"o":486.58,"t":"2026-07-13T04:00:00Z","v":372715,"vw":478.071425},{"c":483.89,"h":486.1,"l":474.5,"n":19206,"o":483.73,"t":"2026-07-14T04:00:00Z","v":347251,"vw":480.501086},{"c":479.92,"h":486.44,"l":471,"n":17252,"o":484.24,"t":"2026-07-15T04:00:00Z","v":346513,"vw":479.15773},{"c":482.04,"h":483,"l":468.07,"n":16673,"o":469.97,"t":"2026-07-16T04:00:00Z","v":398686,"vw":479.085602},{"c":488.67,"h":491.25,"l":467.85,"n":23168,"o":471.44,"t":"2026-07-17T04:00:00Z","v":601607,"vw":486.562437},{"c":484.98,"h":496.485,"l":483.615,"n":20621,"o":492.51,"t":"2026-07-20T04:00:00Z","v":492764,"vw":486.752923},{"c":479.93,"h":497.9375,"l":479.02,"n":17877,"o":494.6,"t":"2026-07-21T04:00:00Z","v":429157,"vw":483.406906},{"c":476.84,"h":482.31,"l":473.88,"n":17772,"o":473.88,"t":"2026-07-22T04:00:00Z","v":409208,"vw":478.018577},{"c":488.38,"h":488.59,"l":476.81,"n":19885,"o":477.08,"t":"2026-07-23T04:00:00Z","v":496972,"vw":485.195863},{"c":486.09,"h":493.4,"l":481.53,"n":20407,"o":487.22,"t":"2026-07-24T04:00:00Z","v":470691,"vw":486.492513},{"c":497.96,"h":499.89,"l":478.56,"n":37937,"o":486.96,"t":"2026-07-27T04:00:00Z","v":1041946,"vw":491.046048},{"c":483.66,"h":497.96,"l":461.39,"n":50014,"o":474.04,"t":"2026-07-28T04:00:00Z","v":1611584,"vw":484.552194},{"c":460.96,"h":480.115,"l":455.07,"n":34656,"o":479.08,"t":"2026-07-29T04:00:00Z","v":883121,"vw":462.562744},{"c":473.69,"h":479.98,"l":468.1525,"n":30376,"o":478.94,"t":"2026-07-30T04:00:00Z","v":880593,"vw":472.79551},{"c":472.55,"h":485.435,"l":470.7,"n":26546,"o":484.59,"t":"2026-07-31T04:00:00Z","v":742859,"vw":474.199273},{"c":476.04,"h":477.49,"l":466.05,"n":33044,"o":470.41,"t":"2026-08-03T04:00:00Z","v":792137,"vw":473.037755},{"c":502.24,"h":505.465,"l":476.855,"n":26997,"o":487.21,"t":"2026-08-04T04:00:00Z","v":724768,"vw":497.845168},{"c":513.58,"h":517.185,"l":499.83,"n":25798,"o":504.47,"t":"2026-08-05T04:00:00Z","v":655943,"vw":513.096277},{"c":507.73,"h":521.7399,"l":507.56,"n":19562,"o":514.73,"t":"2026-08-06T04:00:00Z","v":434297,"vw":511.183177},{"c":513.99,"h":519.695,"l":507.435,"n":19041,"o":510.79,"t":"2026-08-07T04:00:00Z","v":374558,"vw":515.12241},{"c":504.9,"h":516.82,"l":504.74,"n":16138,"o":516.82,"t":"2026-08-10T04:00:00Z","v":355567,"vw":508.377654},{"c":519.62,"h":520.9,"l":507.95,"n":17786,"o":507.95,"t":"2026-08-11T04:00:00Z","v":409636,"vw":518.484391},{"c":512.9,"h":529.39,"l":512.39,"n":20190,"o":527.15,"t":"2026-08-12T04:00:00Z","v":396240,"vw":515.44426},{"c":507.1,"h":511.92,"l":502.31,"n":15288,"o":511.92,"t":"2026-08-13T04:00:00Z","v":303270,"vw":507.133819},{"c":511.39,"h":513.04,"l":504.23,"n":15373,"o":505.97,"t":"2026-08-14T04:00:00Z","v":309301,"vw":510.767508},{"c":504.3,"h":512.9825,"l":503.94,"n":20613,"o":511.6,"t":"2026-08-17T04:00:00Z","v":470654,"vw":506.228852},{"c":483.86,"h":494.56,"l":482.9,"n":22384,"o":494.22,"t":"2026-08-18T04:00:00Z","v":659402,"vw":486.419084},{"c":475.64,"h":485.51,"l":471.08,"n":24881,"o":482.66,"t":"2026-08-19T04:00:00Z","v":676785,"vw":476.157693},{"c":469.76,"h":476.7999,"l":468.21,"n":17566,"o":471.24,"t":"2026-08-20T04:00:00Z","v":339197,"vw":470.955953},{"c":470.03,"h":479.99,"l":468,"n":13625,"o":477.88,"t":"2026-08-21T04:00:00Z","v":418636,"vw":471.98501},{"c":466.76,"h":473.2623,"l":465.26,"n":24684,"o":470.03,"t":"2026-08-24T04:00:00Z","v":608890,"vw":467.971776},{"c":464.19,"h":476.0519,"l":462.7225,"n":17566,"o":474.62,"t":"2026-08-25T04:00:00Z","v":341933,"vw":465.292195},{"c":472.46,"h":476.2575,"l":464.66,"n":16082,"o":466.17,"t":"2026-08-26T04:00:00Z","v":384032,"vw":470.759222},{"c":470.28,"h":478.95,"l":467.05,"n":16843,"o":477.03,"t":"2026-08-27T04:00:00Z","v":448381,"vw":471.453053},{"c":459.66,"h":474.1551,"l":458.6238,"n":15047,"o":470.84,"t":"2026-08-28T04:00:00Z","v":268304,"vw":461.543914},{"c":453,"h":457.73,"l":452.2,"n":19008,"o":456.54,"t":"2026-08-31T04:00:00Z","v":532738,"vw":453.848572},{"c":443.31,"h":451.9,"l":441.64,"n":21638,"o":448.52,"t":"2026-09-01T04:00:00Z","v":429968,"vw":444.211927},{"c":450.08,"h":452.37,"l":439.89,"n":20824,"o":444.42,"t":"2026-09-02T04:00:00Z","v":458669,"vw":449.417119},{"c":460.15,"h":461.75,"l":449,"n":25588,"o":450.1,"t":"2026-09-03T04:00:00Z","v":598882,"vw":457.57189},{"c":460.72,"h":468.59,"l":458.46,"n":23124,"o":459.8,"t":"2026-09-04T04:00:00Z","v":532889,"vw":462.040654},{"c":464.75,"h":469.36,"l":460.2775,"n":21466,"o":461.71,"t":"2026-09-08T04:00:00Z","v":414324,"vw":465.161521},{"c":454.97,"h":467.26,"l":453.76,"n":21038,"o":462.57,"t":"2026-09-09T04:00:00Z","v":447808,"vw":456.058941},{"c":452.41,"h":456.62,"l":446.99,"n":20774,"o":450.69,"t":"2026-09-10T04:00:00Z","v":570432,"vw":452.581409},{"c":460.4,"h":467.08,"l":457.48,"n":20919,"o":459.01,"t":"2026-09-11T04:00:00Z","v":418414,"vw":462.641311},{"c":442.38,"h":446.7035,"l":435.715,"n":23054,"o":442.29,"t":"2026-09-14T04:00:00Z","v":460664,"vw":441.531584},{"c":438.53,"h":448.1875,"l":436.79,"n":20890,"o":447.02,"t":"2026-09-15T04:00:00Z","v":508485,"vw":438.740125},{"c":439.07,"h":445.22,"l":435.9725,"n":14589,"o":443.78,"t":"2026-09-16T04:00:00Z","v":297733,"vw":440.679614},{"c":443.23,"h":450.13,"l":435.91,"n":24238,"o":447.56,"t":"2026-09-17T04:00:00Z","v":655813,"vw":442.846364},{"c":446.92,"h":449.29,"l":443.52,"n":19873,"o":443.91,"t":"2026-09-18T04:00:00Z","v":884141,"vw":446.504099},{"c":457.49,"h":458.27,"l":446.24,"n":20154,"o":451.36,"t":"2026-09-21T04:00:00Z","v":422842,"vw":454.916217},{"c":458.83,"h":459.33,"l":454.45,"n":18614,"o":458.35,"t":"2026-09-22T04:00:00Z","v":375928,"vw":457.598967},{"c":463.7,"h":470.36,"l":452.63,"n":19373,"o":454.84,"t":"2026-09-23T04:00:00Z","v":604678,"vw":465.060176},{"c":465.88,"h":467.39,"l":455.55,"n":16990,"o":457.61,"t":"2026-09-24T04:00:00Z","v":378619,"vw":464.37127},{"c":466.62,"h":471.28,"l":461.42,"n":17514,"o":466.6,"t":"2026-09-25T04:00:00Z","v":351515,"vw":465.726865},{"c":465.72,"h":472.345,"l":460.31,"n":18092,"o":462.02,"t":"2026-09-28T04:00:00Z","v":429886,"vw":466.165724},{"c":459.09,"h":472.32,"l":456.98,"n":21199,"o":469.36,"t":"2026-09-29T04:00:00Z","v":498278,"vw":460.042773},{"c":453.6,"h":464.38,"l":453.59,"n":15407,"o":461.73,"t":"2026-09-30T04:00:00Z","v":481748,"vw":455.761045},{"c":466.98,"h":469.88,"l":449.11,"n":23224,"o":454.96,"t":"2026-10-01T04:00:00Z","v":537096,"vw":465.082314},{"c":475.52,"h":477.97,"l":466.98,"n":20936,"o":473.98,"t":"2026-10-02T04:00:00Z","v":461876,"vw":474.627877},{"c":480.65,"h":484.5626,"l":470.38,"n":17478,"o":474.11,"t":"2026-10-05T04:00:00Z","v":400476,"vw":480.709637},{"c":485.41,"h":492.63,"l":482,"n":21255,"o":483.51,"t":"2026-10-06T04:00:00Z","v":504550,"vw":486.488295},{"c":475.41,"h":479.825,"l":468.8139,"n":20875,"o":478.42,"t":"2026-10-07T04:00:00Z","v":503808,"vw":475.216752},{"c":475.4,"h":483.855,"l":469.9375,"n":28662,"o":471.03,"t":"2026-10-08T04:00:00Z","v":785243,"vw":475.841534},{"c":474.11,"h":479.28,"l":470.93,"n":17060,"o":476.79,"t":"2026-10-09T04:00:00Z","v":304113,"vw":474.802282},{"c":474.05,"h":476.63,"l":468.22,"n":13190,"o":471,"t":"2026-10-12T04:00:00Z","v":310921,"vw":473.813437},{"c":477.93,"h":480.52,"l":463.98,"n":16413,"o":471.11,"t":"2026-10-13T04:00:00Z","v":443852,"vw":475.077576},{"c":473.37,"h":477.93,"l":467.3,"n":22731,"o":474.68,"t":"2026-10-14T04:00:00Z","v":586611,"vw":471.628645},{"c":464.71,"h":466.91,"l":457.59,"n":27784,"o":464.08,"t":"2026-10-15T04:00:00Z","v":679113,"vw":463.332293},{"c":461.1,"h":468.015,"l":458.9,"n":19212,"o":465.75,"t":"2026-10-16T04:00:00Z","v":434768,"vw":463.048037},{"c":464.92,"h":474.77,"l":462.335,"n":19232,"o":468.955,"t":"2026-10-19T04:00:00Z","v":532696,"vw":465.562692},{"c":459.32,"h":464.2,"l":448.69,"n":21312,"o":454.74,"t":"2026-10-20T04:00:00Z","v":569454,"vw":458.867591},{"c":460.76,"h":466.955,"l":455.46,"n":23950,"o":465.97,"t":"2026-10-21T04:00:00Z","v":560528,"vw":460.903375},{"c":445.8,"h":452.68,"l":433.92,"n":32946,"o":452.68,"t":"2026-10-22T04:00:00Z","v":926423,"vw":441.905465}],"volatilityBars":[{"c":457.4,"h":457.4,"l":457.4,"n":1,"o":457.4,"t":"2026-09-22T11:45:00Z","v":70,"vw":457.4},{"c":458.545,"h":459.33,"l":454.8,"n":500,"o":458.35,"t":"2026-09-22T13:30:00Z","v":27157,"vw":457.445592},{"c":457.635,"h":458.545,"l":456.45,"n":596,"o":458.545,"t":"2026-09-22T13:45:00Z","v":24393,"vw":456.624892},{"c":457.3,"h":458.24,"l":456.19,"n":706,"o":457.88,"t":"2026-09-22T14:00:00Z","v":9868,"vw":457.231113},{"c":456.93,"h":457.63,"l":455.27,"n":680,"o":457.63,"t":"2026-09-22T14:15:00Z","v":14728,"vw":456.39977},{"c":455.67,"h":458.38,"l":455.67,"n":434,"o":456.94,"t":"2026-09-22T14:30:00Z","v":5597,"vw":457.186132},{"c":454.725,"h":455.62,"l":454.45,"n":597,"o":455.57,"t":"2026-09-22T14:45:00Z","v":6515,"vw":455.064816},{"c":457.73,"h":457.9,"l":454.725,"n":756,"o":454.725,"t":"2026-09-22T15:00:00Z","v":8081,"vw":456.36471},{"c":457.7,"h":457.865,"l":456.58,"n":511,"o":457.865,"t":"2026-09-22T15:15:00Z","v":5656,"vw":457.310467},{"c":457.38,"h":457.89,"l":456.71,"n":539,"o":457.35,"t":"2026-09-22T15:30:00Z","v":6201,"vw":457.339144},{"c":458.8,"h":458.8,"l":457.1813,"n":498,"o":457.395,"t":"2026-09-22T15:45:00Z","v":4655,"vw":457.980112},{"c":458.81,"h":459.15,"l":458.4962,"n":386,"o":458.69,"t":"2026-09-22T16:00:00Z","v":4275,"vw":458.763097},{"c":458.21,"h":458.95,"l":458,"n":484,"o":458.71,"t":"2026-09-22T16:15:00Z","v":4934,"vw":458.426091},{"c":457,"h":458.51,"l":456.87,"n":659,"o":458.24,"t":"2026-09-22T16:30:00Z","v":9462,"vw":457.414476},{"c":457.56,"h":458.19,"l":457,"n":670,"o":457.12,"t":"2026-09-22T16:45:00Z","v":7288,"vw":457.488876},{"c":456.23,"h":457.84,"l":456.23,"n":421,"o":457.835,"t":"2026-09-22T17:00:00Z","v":5604,"vw":457.274496},{"c":456.26,"h":456.78,"l":455.63,"n":459,"o":456.495,"t":"2026-09-22T17:15:00Z","v":8377,"vw":456.23919},{"c":456.385,"h":456.98,"l":455.865,"n":554,"o":456.26,"t":"2026-09-22T17:30:00Z","v":11960,"vw":456.423758},{"c":457.935,"h":458.19,"l":456.09,"n":710,"o":456.39,"t":"2026-09-22T17:45:00Z","v":9801,"vw":457.180208},{"c":458.605,"h":459.33,"l":457.39,"n":977,"o":457.945,"t":"2026-09-22T18:00:00Z","v":18012,"vw":458.373141},{"c":457.315,"h":458.97,"l":457.07,"n":586,"o":458.615,"t":"2026-09-22T18:15:00Z","v":11300,"vw":457.715806},{"c":456.53,"h":457.37,"l":456.36,"n":472,"o":457.37,"t":"2026-09-22T18:30:00Z","v":7461,"vw":456.87501},{"c":457.23,"h":457.25,"l":456.48,"n":504,"o":456.53,"t":"2026-09-22T18:45:00Z","v":6706,"vw":456.90262},{"c":456.43,"h":457.205,"l":456.35,"n":531,"o":457.04,"t":"2026-09-22T19:00:00Z","v":6768,"vw":456.714603},{"c":456.4,"h":457.1,"l":455.765,"n":814,"o":456.4801,"t":"2026-09-22T19:15:00Z","v":17137,"vw":456.458912},{"c":457.37,"h":457.86,"l":456.21,"n":1070,"o":456.31,"t":"2026-09-22T19:30:00Z","v":17315,"vw":457.31262},{"c":458.62,"h":459,"l":457.29,"n":2749,"o":457.29,"t":"2026-09-22T19:45:00Z","v":48413,"vw":458.377966},{"c":458.83,"h":458.83,"l":458.6,"n":60,"o":458.61,"t":"2026-09-22T20:00:00Z","v":64855,"vw":458.829529},{"c":459.3,"h":459.3,"l":459.3,"n":3,"o":459.3,"t":"2026-09-22T21:45:00Z","v":100,"vw":459.3},{"c":455.26,"h":455.26,"l":455.26,"n":4,"o":455.26,"t":"2026-09-23T13:15:00Z","v":69,"vw":455.26},{"c":455.23,"h":457.14,"l":452.63,"n":301,"o":454.84,"t":"2026-09-23T13:30:00Z","v":9405,"vw":455.377716},{"c":459.33,"h":459.9999,"l":455.23,"n":624,"o":455.23,"t":"2026-09-23T13:45:00Z","v":14938,"vw":457.246708},{"c":461.2705,"h":462.66,"l":459.99,"n":605,"o":459.99,"t":"2026-09-23T14:00:00Z","v":14566,"vw":461.480641},{"c":460.045,"h":461.575,"l":458.63,"n":651,"o":461.53,"t":"2026-09-23T14:15:00Z","v":17123,"vw":459.876405},{"c":463.6099,"h":463.6099,"l":460.41,"n":258,"o":460.41,"t":"2026-09-23T14:30:00Z","v":4795,"vw":462.515774},{"c":462.845,"h":463.46,"l":460.95,"n":424,"o":461.71,"t":"2026-09-23T14:45:00Z","v":5026,"vw":462.103798},{"c":464.57,"h":464.665,"l":462.1884,"n":364,"o":462.95,"t":"2026-09-23T15:00:00Z","v":3780,"vw":463.050328},{"c":464.685,"h":465.31,"l":463.56,"n":451,"o":464.68,"t":"2026-09-23T15:15:00Z","v":4454,"vw":464.52564},{"c":466.82,"h":466.82,"l":464.435,"n":606,"o":464.6,"t":"2026-09-23T15:30:00Z","v":18030,"vw":465.299085},{"c":467.035,"h":467.035,"l":465.87,"n":537,"o":466.825,"t":"2026-09-23T15:45:00Z","v":10456,"vw":466.182529},{"c":468.9,"h":468.91,"l":466.44,"n":718,"o":466.86,"t":"2026-09-23T16:00:00Z","v":17989,"vw":467.432501},{"c":469.62,"h":469.76,"l":468.51,"n":792,"o":468.91,"t":"2026-09-23T16:15:00Z","v":21736,"vw":469.032939},{"c":468.68,"h":470.36,"l":468.26,"n":961,"o":470,"t":"2026-09-23T16:30:00Z","v":25865,"vw":469.83088},{"c":468.07,"h":468.525,"l":467.9,"n":338,"o":468.51,"t":"2026-09-23T16:45:00Z","v":5031,"vw":468.153782},{"c":467.605,"h":468.17,"l":466.85,"n":457,"o":468.06,"t":"2026-09-23T17:00:00Z","v":10313,"vw":467.654905},{"c":467.695,"h":468.18,"l":467.4,"n":483,"o":468.03,"t":"2026-09-23T17:15:00Z","v":5938,"vw":467.831557},{"c":467.675,"h":467.93,"l":466.865,"n":376,"o":467.69,"t":"2026-09-23T17:30:00Z","v":5869,"vw":467.352537},{"c":469.58,"h":469.58,"l":467.95,"n":508,"o":467.95,"t":"2026-09-23T17:45:00Z","v":12886,"vw":468.92273},{"c":469.44,"h":469.86,"l":469.07,"n":587,"o":469.775,"t":"2026-09-23T18:00:00Z","v":12326,"vw":469.548191},{"c":468.785,"h":469.545,"l":468.71,"n":560,"o":469.505,"t":"2026-09-23T18:15:00Z","v":11751,"vw":469.281779},{"c":468.28,"h":469.17,"l":468.105,"n":513,"o":468.94,"t":"2026-09-23T18:30:00Z","v":7756,"vw":468.797867},{"c":469.11,"h":469.13,"l":468.13,"n":440,"o":468.4,"t":"2026-09-23T18:45:00Z","v":4135,"vw":468.520433},{"c":468.98,"h":469.49,"l":468.56,"n":563,"o":469.1326,"t":"2026-09-23T19:00:00Z","v":6787,"vw":469.071285},{"c":467.59,"h":469.42,"l":467.33,"n":769,"o":468.96,"t":"2026-09-23T19:15:00Z","v":12976,"vw":468.771594},{"c":466.22,"h":468.29,"l":466.09,"n":1347,"o":467.59,"t":"2026-09-23T19:30:00Z","v":21883,"vw":467.303032},{"c":463.98,"h":466.83,"l":463.64,"n":3876,"o":466.17,"t":"2026-09-23T19:45:00Z","v":90953,"vw":464.601648},{"c":463.7,"h":463.9825,"l":463.7,"n":71,"o":463.9825,"t":"2026-09-23T20:00:00Z","v":219855,"vw":463.705621},{"c":463.7,"h":463.7,"l":463.7,"n":1,"o":463.7,"t":"2026-09-23T20:15:00Z","v":1209,"vw":463.7},{"c":465,"h":465,"l":465,"n":1,"o":465,"t":"2026-09-23T23:15:00Z","v":90,"vw":465},{"c":461,"h":461,"l":461,"n":2,"o":461,"t":"2026-09-24T08:00:00Z","v":52,"vw":461},{"c":457.16,"h":457.16,"l":457.16,"n":3,"o":457.16,"t":"2026-09-24T09:30:00Z","v":62,"vw":457.16},{"c":457.35,"h":457.35,"l":457.35,"n":2,"o":457.35,"t":"2026-09-24T09:45:00Z","v":69,"vw":457.35},{"c":458.51,"h":458.51,"l":458.51,"n":4,"o":458.51,"t":"2026-09-24T12:15:00Z","v":45,"vw":458.51},{"c":456.88,"h":456.88,"l":456.88,"n":6,"o":456.88,"t":"2026-09-24T12:30:00Z","v":127,"vw":456.88},{"c":459.735,"h":461.36,"l":455.55,"n":414,"o":457.61,"t":"2026-09-24T13:30:00Z","v":12080,"vw":458.538906},{"c":462.48,"h":464.035,"l":460.775,"n":706,"o":460.775,"t":"2026-09-24T13:45:00Z","v":20863,"vw":462.856831},{"c":463.88,"h":465.16,"l":462.48,"n":777,"o":462.48,"t":"2026-09-24T14:00:00Z","v":15780,"vw":463.977487},{"c":462.258,"h":464.68,"l":461.995,"n":391,"o":463.875,"t":"2026-09-24T14:15:00Z","v":6007,"vw":463.245154},{"c":462.345,"h":463.94,"l":462,"n":251,"o":463.23,"t":"2026-09-24T14:30:00Z","v":3755,"vw":463.143488},{"c":463.14,"h":463.23,"l":461.66,"n":576,"o":462.37,"t":"2026-09-24T14:45:00Z","v":8658,"vw":462.505285},{"c":462.63,"h":464.14,"l":462.17,"n":754,"o":463.17,"t":"2026-09-24T15:00:00Z","v":18050,"vw":463.435589},{"c":462.4,"h":462.92,"l":462.1,"n":402,"o":462.3225,"t":"2026-09-24T15:15:00Z","v":18081,"vw":462.606239},{"c":462.08,"h":462.415,"l":461.36,"n":255,"o":462.415,"t":"2026-09-24T15:30:00Z","v":3221,"vw":461.87931},{"c":462.745,"h":462.745,"l":461.82,"n":368,"o":462.17,"t":"2026-09-24T15:45:00Z","v":5464,"vw":462.222376},{"c":462.55,"h":462.6,"l":461.635,"n":343,"o":462.46,"t":"2026-09-24T16:00:00Z","v":3690,"vw":462.168323},{"c":464.66,"h":466.15,"l":462.6,"n":606,"o":462.65,"t":"2026-09-24T16:15:00Z","v":8973,"vw":464.624658},{"c":466.58,"h":467.39,"l":464.54,"n":435,"o":464.6,"t":"2026-09-24T16:30:00Z","v":5184,"vw":465.84301},{"c":466.405,"h":467.2,"l":465.97,"n":341,"o":466.805,"t":"2026-09-24T16:45:00Z","v":5207,"vw":466.520963},{"c":465.15,"h":466.39,"l":464.5,"n":301,"o":465.86,"t":"2026-09-24T17:00:00Z","v":4755,"vw":465.612601},{"c":464.3125,"h":465.7,"l":463.9125,"n":489,"o":465.08,"t":"2026-09-24T17:15:00Z","v":5909,"vw":464.700441},{"c":463.22,"h":464.475,"l":462.72,"n":327,"o":463.76,"t":"2026-09-24T17:30:00Z","v":5580,"vw":463.480553},{"c":462.805,"h":463.16,"l":462.49,"n":347,"o":462.5,"t":"2026-09-24T17:45:00Z","v":4103,"vw":462.811704},{"c":462.65,"h":463.295,"l":461.36,"n":579,"o":462.51,"t":"2026-09-24T18:00:00Z","v":6385,"vw":462.250693},{"c":464.2778,"h":464.44,"l":463.04,"n":458,"o":463.33,"t":"2026-09-24T18:15:00Z","v":5828,"vw":463.764307},{"c":463.57,"h":464.1499,"l":462.925,"n":545,"o":463.975,"t":"2026-09-24T18:30:00Z","v":7643,"vw":463.624219},{"c":464.11,"h":464.89,"l":463.31,"n":671,"o":463.88,"t":"2026-09-24T18:45:00Z","v":7243,"vw":464.116761},{"c":463.31,"h":463.8,"l":463.03,"n":528,"o":463.67,"t":"2026-09-24T19:00:00Z","v":5748,"vw":463.409205},{"c":464.995,"h":465.25,"l":462.925,"n":936,"o":463.115,"t":"2026-09-24T19:15:00Z","v":25919,"vw":464.403426},{"c":465.755,"h":466.0242,"l":464.74,"n":1008,"o":464.97,"t":"2026-09-24T19:30:00Z","v":23774,"vw":465.580019},{"c":466,"h":466.43,"l":464.955,"n":2604,"o":465.735,"t":"2026-09-24T19:45:00Z","v":54216,"vw":465.901958},{"c":465.88,"h":465.88,"l":465.88,"n":71,"o":465.88,"t":"2026-09-24T20:00:00Z","v":67188,"vw":465.88},{"c":471.31,"h":471.31,"l":471,"n":15,"o":471,"t":"2026-09-25T11:15:00Z","v":123,"vw":471.167471},{"c":471.51,"h":471.51,"l":471.51,"n":1,"o":471.51,"t":"2026-09-25T11:30:00Z","v":68,"vw":471.51},{"c":469.755,"h":471.28,"l":463.8,"n":597,"o":466.6,"t":"2026-09-25T13:30:00Z","v":17374,"vw":468.294503},{"c":467.23,"h":470.9,"l":467.23,"n":788,"o":468.87,"t":"2026-09-25T13:45:00Z","v":22079,"vw":469.504135},{"c":466.62,"h":468.625,"l":465.85,"n":448,"o":468.06,"t":"2026-09-25T14:00:00Z","v":9111,"vw":466.975902},{"c":465.99,"h":467.57,"l":465.47,"n":687,"o":466.62,"t":"2026-09-25T14:15:00Z","v":11867,"vw":466.564316},{"c":463.435,"h":465.58,"l":461.7,"n":641,"o":465.1,"t":"2026-09-25T14:30:00Z","v":16005,"vw":464.753351},{"c":463.56,"h":463.99,"l":462.39,"n":353,"o":463.5839,"t":"2026-09-25T14:45:00Z","v":3993,"vw":463.331902},{"c":463.6725,"h":464.54,"l":462.67,"n":406,"o":463.6,"t":"2026-09-25T15:00:00Z","v":5384,"vw":463.524066},{"c":463.7596,"h":464.54,"l":463.038,"n":352,"o":463.6,"t":"2026-09-25T15:15:00Z","v":6138,"vw":463.74542},{"c":462.45,"h":464.54,"l":462.45,"n":559,"o":463.44,"t":"2026-09-25T15:30:00Z","v":14689,"vw":464.022826},{"c":464.295,"h":464.345,"l":461.42,"n":494,"o":462.45,"t":"2026-09-25T15:45:00Z","v":5459,"vw":462.6595},{"c":465.7,"h":466,"l":464.425,"n":413,"o":464.445,"t":"2026-09-25T16:00:00Z","v":4676,"vw":465.41465},{"c":465.38,"h":465.96,"l":464.38,"n":432,"o":465.46,"t":"2026-09-25T16:15:00Z","v":3773,"vw":465.17085},{"c":463.63,"h":465.155,"l":463.62,"n":420,"o":464.99,"t":"2026-09-25T16:30:00Z","v":4910,"vw":464.343339},{"c":463.76,"h":464.275,"l":462.61,"n":595,"o":463.655,"t":"2026-09-25T16:45:00Z","v":14269,"vw":463.52072},{"c":463.62,"h":464.71,"l":463.32,"n":351,"o":463.785,"t":"2026-09-25T17:00:00Z","v":5853,"vw":463.740562},{"c":464.2256,"h":464.62,"l":463.745,"n":656,"o":463.89,"t":"2026-09-25T17:15:00Z","v":14498,"vw":464.189964},{"c":464.265,"h":464.265,"l":463.18,"n":218,"o":463.79,"t":"2026-09-25T17:30:00Z","v":3046,"vw":463.713875},{"c":464.01,"h":464.62,"l":464,"n":247,"o":464.205,"t":"2026-09-25T17:45:00Z","v":3081,"vw":464.29769},{"c":464.44,"h":464.44,"l":463.11,"n":256,"o":463.9,"t":"2026-09-25T18:00:00Z","v":3078,"vw":463.644087},{"c":463.64,"h":464.58,"l":463.3575,"n":179,"o":464.58,"t":"2026-09-25T18:15:00Z","v":1530,"vw":463.718605},{"c":463.545,"h":464.04,"l":462.585,"n":530,"o":463.66,"t":"2026-09-25T18:30:00Z","v":11436,"vw":463.594597},{"c":463.78,"h":464.49,"l":462.95,"n":794,"o":463.49,"t":"2026-09-25T18:45:00Z","v":21539,"vw":464.004092},{"c":465.5,"h":465.5,"l":462.535,"n":645,"o":463.435,"t":"2026-09-25T19:00:00Z","v":7850,"vw":463.626882},{"c":465.63,"h":466,"l":464.57,"n":1050,"o":465.48,"t":"2026-09-25T19:15:00Z","v":22508,"vw":465.459791},{"c":467.1,"h":467.1,"l":465.605,"n":998,"o":465.79,"t":"2026-09-25T19:30:00Z","v":17983,"vw":466.182},{"c":466.61,"h":467.65,"l":465.81,"n":2419,"o":467.1,"t":"2026-09-25T19:45:00Z","v":36312,"vw":466.606995},{"c":466.62,"h":466.62,"l":466.62,"n":83,"o":466.62,"t":"2026-09-25T20:00:00Z","v":51958,"vw":466.62},{"c":463.77,"h":463.77,"l":463.77,"n":15,"o":463.77,"t":"2026-09-28T08:00:00Z","v":90,"vw":463.77},{"c":463.07,"h":463.07,"l":463.07,"n":3,"o":463.07,"t":"2026-09-28T11:00:00Z","v":89,"vw":463.07},{"c":466.36,"h":466.36,"l":466.36,"n":3,"o":466.36,"t":"2026-09-28T13:15:00Z","v":68,"vw":466.36},{"c":463.42,"h":464.79,"l":461.47,"n":480,"o":462.02,"t":"2026-09-28T13:30:00Z","v":14666,"vw":463.116531},{"c":465.48,"h":466.1459,"l":463.48,"n":571,"o":464,"t":"2026-09-28T13:45:00Z","v":9594,"vw":464.701914},{"c":466.04,"h":467.4099,"l":464.34,"n":678,"o":466.0065,"t":"2026-09-28T14:00:00Z","v":13073,"vw":466.661361},{"c":468.0572,"h":468.22,"l":465.31,"n":402,"o":466.085,"t":"2026-09-28T14:15:00Z","v":8597,"vw":466.896917},{"c":467.9275,"h":469.815,"l":467.665,"n":552,"o":467.78,"t":"2026-09-28T14:30:00Z","v":11480,"vw":468.375064},{"c":463.265,"h":467.54,"l":463.04,"n":499,"o":467.51,"t":"2026-09-28T14:45:00Z","v":14987,"vw":464.833291},{"c":461.27,"h":463.7999,"l":461.27,"n":421,"o":463.5999,"t":"2026-09-28T15:00:00Z","v":5420,"vw":462.892762},{"c":462.085,"h":462.68,"l":460.31,"n":499,"o":461.185,"t":"2026-09-28T15:15:00Z","v":5961,"vw":461.27792},{"c":463.02,"h":463.605,"l":462.11,"n":372,"o":462.285,"t":"2026-09-28T15:30:00Z","v":4402,"vw":462.792785},{"c":463.34,"h":463.82,"l":462.52,"n":432,"o":463.2,"t":"2026-09-28T15:45:00Z","v":5122,"vw":463.130547},{"c":464.53,"h":465.63,"l":463.3,"n":469,"o":463.69,"t":"2026-09-28T16:00:00Z","v":6280,"vw":464.543064},{"c":471.295,"h":472.345,"l":464.57,"n":1105,"o":464.69,"t":"2026-09-28T16:15:00Z","v":23886,"vw":468.733663},{"c":468.155,"h":470.925,"l":466.71,"n":556,"o":470.925,"t":"2026-09-28T16:30:00Z","v":9765,"vw":469.107265},{"c":466.625,"h":468.46,"l":465.75,"n":369,"o":468.46,"t":"2026-09-28T16:45:00Z","v":4468,"vw":466.591047},{"c":468.95,"h":469.01,"l":465.39,"n":698,"o":466.67,"t":"2026-09-28T17:00:00Z","v":21363,"vw":466.935497},{"c":467.56,"h":468.2675,"l":467.03,"n":411,"o":468.2675,"t":"2026-09-28T17:15:00Z","v":6081,"vw":467.505772},{"c":467.83,"h":468.2971,"l":466.8501,"n":434,"o":467.84,"t":"2026-09-28T17:30:00Z","v":4733,"vw":467.633725},{"c":468.61,"h":469,"l":467.725,"n":438,"o":467.875,"t":"2026-09-28T17:45:00Z","v":10597,"vw":468.077855},{"c":469.49,"h":469.49,"l":468.1,"n":382,"o":468.14,"t":"2026-09-28T18:00:00Z","v":5380,"vw":469.006825},{"c":468.385,"h":469.77,"l":468.1,"n":305,"o":469.56,"t":"2026-09-28T18:15:00Z","v":6579,"vw":468.70268},{"c":467.29,"h":468.29,"l":467.29,"n":410,"o":468.09,"t":"2026-09-28T18:30:00Z","v":5750,"vw":467.732042},{"c":467.72,"h":467.94,"l":467.25,"n":500,"o":467.5625,"t":"2026-09-28T18:45:00Z","v":7053,"vw":467.603518},{"c":466.67,"h":467.73,"l":466.65,"n":418,"o":467.73,"t":"2026-09-28T19:00:00Z","v":4657,"vw":467.05516},{"c":465.71,"h":467.04,"l":465.71,"n":824,"o":466.45,"t":"2026-09-28T19:15:00Z","v":10181,"vw":466.437791},{"c":467.11,"h":467.18,"l":465.73,"n":877,"o":465.73,"t":"2026-09-28T19:30:00Z","v":13161,"vw":466.636527},{"c":465.7,"h":467.29,"l":464.435,"n":3380,"o":467.115,"t":"2026-09-28T19:45:00Z","v":68281,"vw":465.758249},{"c":465.72,"h":465.72,"l":465.72,"n":59,"o":465.72,"t":"2026-09-28T20:00:00Z","v":112268,"vw":465.72},{"c":466.07,"h":466.07,"l":466.07,"n":2,"o":466.07,"t":"2026-09-29T11:00:00Z","v":101,"vw":466.07},{"c":470.02,"h":470.02,"l":470.02,"n":2,"o":470.02,"t":"2026-09-29T12:15:00Z","v":100,"vw":470.02},{"c":470.67,"h":472.32,"l":466.915,"n":512,"o":469.36,"t":"2026-09-29T13:30:00Z","v":9729,"vw":469.541561},{"c":468.605,"h":470.775,"l":468.605,"n":581,"o":470.775,"t":"2026-09-29T13:45:00Z","v":7852,"vw":469.821577},{"c":466.62,"h":469.28,"l":466.35,"n":485,"o":468.9,"t":"2026-09-29T14:00:00Z","v":7528,"vw":467.664819},{"c":465.74,"h":467.07,"l":463.73,"n":621,"o":467.07,"t":"2026-09-29T14:15:00Z","v":13527,"vw":465.183285},{"c":463.535,"h":465.68,"l":461.935,"n":694,"o":465.68,"t":"2026-09-29T14:30:00Z","v":15029,"vw":463.349701},{"c":462.185,"h":463.4789,"l":461.51,"n":600,"o":462.9,"t":"2026-09-29T14:45:00Z","v":8585,"vw":462.267328},{"c":460.2,"h":462.7666,"l":460.2,"n":564,"o":462.7,"t":"2026-09-29T15:00:00Z","v":8920,"vw":461.321588},{"c":459.22,"h":461.665,"l":459.22,"n":684,"o":460.04,"t":"2026-09-29T15:15:00Z","v":9776,"vw":460.641231},{"c":459.98,"h":460.75,"l":459.33,"n":721,"o":459.685,"t":"2026-09-29T15:30:00Z","v":12999,"vw":459.928171},{"c":459.64,"h":460.46,"l":459.06,"n":894,"o":460,"t":"2026-09-29T15:45:00Z","v":19215,"vw":459.678099},{"c":458.665,"h":460.6,"l":458.65,"n":580,"o":459.7125,"t":"2026-09-29T16:00:00Z","v":15335,"vw":459.92601},{"c":459.1,"h":459.71,"l":458.3,"n":686,"o":458.735,"t":"2026-09-29T16:15:00Z","v":15595,"vw":459.09165},{"c":458.37,"h":459.47,"l":458.37,"n":512,"o":459.27,"t":"2026-09-29T16:30:00Z","v":6397,"vw":459.095694},{"c":458.355,"h":459.37,"l":458.26,"n":396,"o":458.37,"t":"2026-09-29T16:45:00Z","v":4509,"vw":458.702831},{"c":458.355,"h":458.47,"l":457.435,"n":609,"o":458.28,"t":"2026-09-29T17:00:00Z","v":9462,"vw":457.952296},{"c":458.26,"h":458.36,"l":457.05,"n":510,"o":458.345,"t":"2026-09-29T17:15:00Z","v":8354,"vw":457.87603},{"c":457.93,"h":458.64,"l":457.81,"n":558,"o":458.25,"t":"2026-09-29T17:30:00Z","v":13277,"vw":458.218698},{"c":458.25,"h":458.65,"l":456.98,"n":553,"o":458.095,"t":"2026-09-29T17:45:00Z","v":7380,"vw":457.900452},{"c":457.61,"h":459.42,"l":457.36,"n":814,"o":458.3,"t":"2026-09-29T18:00:00Z","v":22185,"vw":458.231295},{"c":457.95,"h":459.6,"l":457.41,"n":798,"o":457.74,"t":"2026-09-29T18:15:00Z","v":15692,"vw":458.379445},{"c":459.9725,"h":461.53,"l":458.07,"n":1253,"o":458.07,"t":"2026-09-29T18:30:00Z","v":32821,"vw":459.823894},{"c":459.835,"h":460.48,"l":459.47,"n":541,"o":460.48,"t":"2026-09-29T18:45:00Z","v":7635,"vw":459.763058},{"c":459.27,"h":460.06,"l":459.04,"n":661,"o":459.835,"t":"2026-09-29T19:00:00Z","v":8141,"vw":459.599946},{"c":459.505,"h":459.56,"l":458.71,"n":771,"o":459,"t":"2026-09-29T19:15:00Z","v":11475,"vw":459.145032},{"c":459.475,"h":460.17,"l":459.25,"n":980,"o":459.37,"t":"2026-09-29T19:30:00Z","v":14385,"vw":459.744539},{"c":459.23,"h":459.94,"l":458.755,"n":3483,"o":459.35,"t":"2026-09-29T19:45:00Z","v":76790,"vw":459.345248},{"c":459.09,"h":459.25,"l":459.09,"n":64,"o":459.25,"t":"2026-09-29T20:00:00Z","v":103885,"vw":459.092489},{"c":463.01,"h":463.01,"l":462.48,"n":4,"o":462.48,"t":"2026-09-30T12:30:00Z","v":142,"vw":462.669286},{"c":460.07,"h":464.38,"l":458.37,"n":323,"o":461.73,"t":"2026-09-30T13:30:00Z","v":10791,"vw":461.472337},{"c":460.7,"h":460.8,"l":459.47,"n":445,"o":460.53,"t":"2026-09-30T13:45:00Z","v":6274,"vw":460.112227},{"c":460,"h":461.28,"l":458.735,"n":869,"o":460.695,"t":"2026-09-30T14:00:00Z","v":18373,"vw":460.368876},{"c":458.06,"h":460.32,"l":457.57,"n":408,"o":460.32,"t":"2026-09-30T14:15:00Z","v":8349,"vw":458.219567},{"c":458.73,"h":459.28,"l":457.31,"n":341,"o":457.855,"t":"2026-09-30T14:30:00Z","v":3986,"vw":457.948081},{"c":458.7625,"h":459.197,"l":457.99,"n":366,"o":458.705,"t":"2026-09-30T14:45:00Z","v":6933,"vw":458.722195},{"c":457.805,"h":458.94,"l":457.365,"n":455,"o":458.73,"t":"2026-09-30T15:00:00Z","v":9228,"vw":458.475153},{"c":458.62,"h":458.62,"l":457.23,"n":584,"o":458.06,"t":"2026-09-30T15:15:00Z","v":17694,"vw":457.915293},{"c":458.4925,"h":459.86,"l":457.92,"n":459,"o":458.515,"t":"2026-09-30T15:30:00Z","v":5077,"vw":458.738249},{"c":459.39,"h":459.59,"l":458.54,"n":150,"o":458.54,"t":"2026-09-30T15:45:00Z","v":1755,"vw":459.17851},{"c":458.7101,"h":459.86,"l":458.7101,"n":277,"o":459.315,"t":"2026-09-30T16:00:00Z","v":3626,"vw":459.315128},{"c":458.325,"h":458.475,"l":458.15,"n":140,"o":458.475,"t":"2026-09-30T16:15:00Z","v":2007,"vw":458.273727},{"c":458.94,"h":459.275,"l":458.43,"n":253,"o":458.495,"t":"2026-09-30T16:30:00Z","v":4087,"vw":458.796709},{"c":459.265,"h":459.61,"l":458.86,"n":209,"o":459.2975,"t":"2026-09-30T16:45:00Z","v":4374,"vw":459.007784},{"c":458.23,"h":459.155,"l":458.03,"n":351,"o":459.03,"t":"2026-09-30T17:00:00Z","v":8998,"vw":458.514304},{"c":458,"h":458.4,"l":457.65,"n":358,"o":458.22,"t":"2026-09-30T17:15:00Z","v":6558,"vw":457.946744},{"c":458.78,"h":458.78,"l":457.53,"n":382,"o":458.03,"t":"2026-09-30T17:30:00Z","v":7374,"vw":458.298718},{"c":459.129,"h":459.129,"l":458.294,"n":373,"o":458.43,"t":"2026-09-30T17:45:00Z","v":3568,"vw":458.637759},{"c":458.33,"h":459.01,"l":458.25,"n":393,"o":459,"t":"2026-09-30T18:00:00Z","v":3931,"vw":458.702558},{"c":457.37,"h":458.48,"l":456.9234,"n":452,"o":458.33,"t":"2026-09-30T18:15:00Z","v":7069,"vw":457.566471},{"c":458.3,"h":458.36,"l":457.0248,"n":318,"o":457.655,"t":"2026-09-30T18:30:00Z","v":3578,"vw":457.544429},{"c":458.44,"h":458.485,"l":457.425,"n":546,"o":458.305,"t":"2026-09-30T18:45:00Z","v":11382,"vw":457.828411},{"c":458.64,"h":458.64,"l":457.3,"n":387,"o":458.19,"t":"2026-09-30T19:00:00Z","v":3696,"vw":457.85234},{"c":457.695,"h":458.63,"l":457.44,"n":396,"o":458.425,"t":"2026-09-30T19:15:00Z","v":4116,"vw":458.048997},{"c":456.64,"h":457.71,"l":456.23,"n":874,"o":457.71,"t":"2026-09-30T19:30:00Z","v":10631,"vw":456.944237},{"c":453.61,"h":456.545,"l":453.59,"n":3523,"o":456.545,"t":"2026-09-30T19:45:00Z","v":74707,"vw":454.768195},{"c":453.6,"h":453.6,"l":453.6,"n":92,"o":453.6,"t":"2026-09-30T20:00:00Z","v":218097,"vw":453.6},{"c":458.22,"h":458.22,"l":458.22,"n":1,"o":458.22,"t":"2026-10-01T08:00:00Z","v":66,"vw":458.22},{"c":458.8607,"h":458.8607,"l":458.8607,"n":1,"o":458.8607,"t":"2026-10-01T13:15:00Z","v":92,"vw":458.8607},{"c":451.225,"h":455.07,"l":450.7,"n":274,"o":454.96,"t":"2026-10-01T13:30:00Z","v":7037,"vw":453.759359},{"c":451.84,"h":454.02,"l":451.04,"n":330,"o":452.26,"t":"2026-10-01T13:45:00Z","v":4860,"vw":452.726416},{"c":450.21,"h":452.05,"l":449.11,"n":505,"o":452.05,"t":"2026-10-01T14:00:00Z","v":5852,"vw":449.897576},{"c":452.32,"h":452.64,"l":449.15,"n":581,"o":449.88,"t":"2026-10-01T14:15:00Z","v":7438,"vw":451.439669},{"c":454.165,"h":454.57,"l":451.55,"n":390,"o":452.37,"t":"2026-10-01T14:30:00Z","v":4781,"vw":453.25533},{"c":454.11,"h":455.245,"l":453.155,"n":370,"o":454.005,"t":"2026-10-01T14:45:00Z","v":4155,"vw":454.319295},{"c":453.145,"h":453.71,"l":451.505,"n":385,"o":453.71,"t":"2026-10-01T15:00:00Z","v":4780,"vw":452.310159},{"c":454.33,"h":454.65,"l":452.97,"n":440,"o":452.97,"t":"2026-10-01T15:15:00Z","v":4334,"vw":454.081779},{"c":455.42,"h":456.14,"l":453.37,"n":396,"o":454.33,"t":"2026-10-01T15:30:00Z","v":4618,"vw":454.933153},{"c":458.05,"h":458.05,"l":455.16,"n":569,"o":455.39,"t":"2026-10-01T15:45:00Z","v":5390,"vw":456.258487},{"c":457.1075,"h":459.695,"l":456.6,"n":519,"o":458.04,"t":"2026-10-01T16:00:00Z","v":10895,"vw":457.875941},{"c":458.7906,"h":459.53,"l":457.01,"n":516,"o":457.26,"t":"2026-10-01T16:15:00Z","v":6376,"vw":458.371363},{"c":460,"h":460.03,"l":458.63,"n":421,"o":458.97,"t":"2026-10-01T16:30:00Z","v":5070,"vw":459.405845},{"c":459.67,"h":459.885,"l":459.06,"n":424,"o":459.725,"t":"2026-10-01T16:45:00Z","v":4806,"vw":459.55557},{"c":459.87,"h":460.3,"l":459.6886,"n":195,"o":459.94,"t":"2026-10-01T17:00:00Z","v":1817,"vw":460.012824},{"c":461.88,"h":462.43,"l":460.28,"n":640,"o":460.28,"t":"2026-10-01T17:15:00Z","v":9922,"vw":461.314635},{"c":464.83,"h":464.83,"l":461.885,"n":1778,"o":461.885,"t":"2026-10-01T17:30:00Z","v":29198,"vw":463.712848},{"c":460.465,"h":464.47,"l":460.465,"n":691,"o":463.81,"t":"2026-10-01T17:45:00Z","v":12855,"vw":462.997408},{"c":462.6175,"h":462.775,"l":459.67,"n":780,"o":459.69,"t":"2026-10-01T18:00:00Z","v":13881,"vw":460.848284},{"c":465.08,"h":465.72,"l":462.71,"n":795,"o":463.12,"t":"2026-10-01T18:15:00Z","v":12614,"vw":464.502017},{"c":465.59,"h":466.39,"l":464.72,"n":773,"o":464.975,"t":"2026-10-01T18:30:00Z","v":10487,"vw":465.446886},{"c":465.26,"h":465.59,"l":464.51,"n":826,"o":465.36,"t":"2026-10-01T18:45:00Z","v":10811,"vw":465.175864},{"c":464.84,"h":466.13,"l":464.18,"n":827,"o":465.21,"t":"2026-10-01T19:00:00Z","v":13413,"vw":465.093219},{"c":465.53,"h":465.61,"l":464.28,"n":999,"o":464.65,"t":"2026-10-01T19:15:00Z","v":15444,"vw":464.873714},{"c":469,"h":469,"l":465.67,"n":1846,"o":465.67,"t":"2026-10-01T19:30:00Z","v":36720,"vw":467.149552},{"c":466.89,"h":469.88,"l":466.695,"n":5580,"o":469.12,"t":"2026-10-01T19:45:00Z","v":159217,"vw":468.115068},{"c":466.98,"h":466.98,"l":466.98,"n":60,"o":466.98,"t":"2026-10-01T20:00:00Z","v":117802,"vw":466.98},{"c":472.18,"h":472.18,"l":472.18,"n":12,"o":472.18,"t":"2026-10-02T12:30:00Z","v":148,"vw":472.18},{"c":473.01,"h":473.5,"l":473.01,"n":11,"o":473.5,"t":"2026-10-02T13:15:00Z","v":137,"vw":473.240342},{"c":476.32,"h":477.97,"l":473.98,"n":616,"o":473.98,"t":"2026-10-02T13:30:00Z","v":12154,"vw":475.793189},{"c":468.12,"h":477.1999,"l":467.02,"n":954,"o":476.32,"t":"2026-10-02T13:45:00Z","v":21284,"vw":471.93838},{"c":471.36,"h":472.6,"l":466.98,"n":546,"o":466.98,"t":"2026-10-02T14:00:00Z","v":12868,"vw":470.209995},{"c":471,"h":471.77,"l":469.225,"n":414,"o":470.04,"t":"2026-10-02T14:15:00Z","v":7009,"vw":470.065716},{"c":471.63,"h":471.8,"l":470.26,"n":669,"o":470.895,"t":"2026-10-02T14:30:00Z","v":9297,"vw":471.142207},{"c":472.7,"h":473.05,"l":471.0201,"n":466,"o":471.315,"t":"2026-10-02T14:45:00Z","v":6932,"vw":472.049284},{"c":471.95,"h":473.24,"l":471.255,"n":715,"o":472.975,"t":"2026-10-02T15:00:00Z","v":13333,"vw":472.229829},{"c":473.8,"h":473.8,"l":470.84,"n":859,"o":471.98,"t":"2026-10-02T15:15:00Z","v":16885,"vw":471.173975},{"c":475.605,"h":475.645,"l":473.22,"n":737,"o":473.57,"t":"2026-10-02T15:30:00Z","v":10388,"vw":474.304447},{"c":475.055,"h":475.945,"l":474.09,"n":577,"o":475.325,"t":"2026-10-02T15:45:00Z","v":9097,"vw":475.357033},{"c":475.15,"h":475.15,"l":474.14,"n":391,"o":475.09,"t":"2026-10-02T16:00:00Z","v":6045,"vw":474.838986},{"c":474.23,"h":475.23,"l":473.86,"n":712,"o":474.89,"t":"2026-10-02T16:15:00Z","v":8200,"vw":474.760143},{"c":475.21,"h":475.21,"l":474.13,"n":532,"o":474.44,"t":"2026-10-02T16:30:00Z","v":8554,"vw":474.675315},{"c":475.385,"h":475.82,"l":474.805,"n":428,"o":474.81,"t":"2026-10-02T16:45:00Z","v":4618,"vw":475.39002},{"c":475.33,"h":475.76,"l":474.93,"n":669,"o":475.415,"t":"2026-10-02T17:00:00Z","v":9722,"vw":475.543294},{"c":472.355,"h":475.415,"l":472.11,"n":422,"o":475.235,"t":"2026-10-02T17:15:00Z","v":9071,"vw":474.121121},{"c":473.26,"h":473.67,"l":472,"n":403,"o":472,"t":"2026-10-02T17:30:00Z","v":7215,"vw":472.701285},{"c":473.9,"h":474.05,"l":473.14,"n":356,"o":473.265,"t":"2026-10-02T17:45:00Z","v":6042,"vw":473.748972},{"c":473.105,"h":473.95,"l":472.975,"n":312,"o":473.945,"t":"2026-10-02T18:00:00Z","v":4746,"vw":473.509949},{"c":474.06,"h":474.065,"l":473.15,"n":786,"o":473.465,"t":"2026-10-02T18:15:00Z","v":14885,"vw":473.771168},{"c":473.59,"h":474.295,"l":472.95,"n":633,"o":474.06,"t":"2026-10-02T18:30:00Z","v":8243,"vw":473.494497},{"c":474.495,"h":474.61,"l":473.3175,"n":602,"o":473.63,"t":"2026-10-02T18:45:00Z","v":8686,"vw":474.05779},{"c":475.13,"h":475.31,"l":474.325,"n":807,"o":474.495,"t":"2026-10-02T19:00:00Z","v":12323,"vw":474.821519},{"c":476.06,"h":476.91,"l":475.115,"n":1194,"o":475.115,"t":"2026-10-02T19:15:00Z","v":24803,"vw":475.968805},{"c":476.95,"h":477.48,"l":476.42,"n":1289,"o":476.42,"t":"2026-10-02T19:30:00Z","v":25461,"vw":477.03499},{"c":475.73,"h":477.21,"l":475.135,"n":3598,"o":476.895,"t":"2026-10-02T19:45:00Z","v":86236,"vw":476.071291},{"c":475.52,"h":475.52,"l":475.52,"n":49,"o":475.52,"t":"2026-10-02T20:00:00Z","v":90560,"vw":475.52},{"c":478.31,"h":478.31,"l":478.31,"n":1,"o":478.31,"t":"2026-10-05T09:15:00Z","v":80,"vw":478.31},{"c":477.01,"h":477.01,"l":477.01,"n":4,"o":477.01,"t":"2026-10-05T11:15:00Z","v":90,"vw":477.01},{"c":472.08,"h":474.11,"l":471.05,"n":416,"o":474.11,"t":"2026-10-05T13:30:00Z","v":9517,"vw":473.193861},{"c":476.64,"h":476.64,"l":470.38,"n":388,"o":471.14,"t":"2026-10-05T13:45:00Z","v":9835,"vw":473.408974},{"c":479.88,"h":481.04,"l":476.7,"n":886,"o":476.7,"t":"2026-10-05T14:00:00Z","v":11707,"vw":478.985161},{"c":481.99,"h":482.6,"l":480.1,"n":500,"o":480.1,"t":"2026-10-05T14:15:00Z","v":10877,"vw":481.263246},{"c":480.87,"h":482.4,"l":480.5502,"n":485,"o":482.4,"t":"2026-10-05T14:30:00Z","v":8107,"vw":481.402009},{"c":481.72,"h":482.5,"l":481.295,"n":480,"o":481.61,"t":"2026-10-05T14:45:00Z","v":7970,"vw":481.662309},{"c":479.8225,"h":481.74,"l":479.5125,"n":565,"o":481.74,"t":"2026-10-05T15:00:00Z","v":9339,"vw":480.283462},{"c":480.2,"h":480.49,"l":479.59,"n":395,"o":479.795,"t":"2026-10-05T15:15:00Z","v":6491,"vw":479.935196},{"c":480.84,"h":480.84,"l":479.48,"n":287,"o":480.13,"t":"2026-10-05T15:30:00Z","v":3635,"vw":480.102191},{"c":480.36,"h":480.95,"l":480.08,"n":267,"o":480.56,"t":"2026-10-05T15:45:00Z","v":4505,"vw":480.601266},{"c":480.4,"h":480.4,"l":479.28,"n":414,"o":479.83,"t":"2026-10-05T16:00:00Z","v":5270,"vw":479.838021},{"c":480.53,"h":480.8199,"l":479.7,"n":362,"o":480.145,"t":"2026-10-05T16:15:00Z","v":7354,"vw":480.452743},{"c":482.6726,"h":482.81,"l":480.57,"n":355,"o":480.57,"t":"2026-10-05T16:30:00Z","v":7640,"vw":482.072829},{"c":482.225,"h":483.06,"l":481.66,"n":276,"o":482.86,"t":"2026-10-05T16:45:00Z","v":3717,"vw":482.38705},{"c":481.63,"h":482.3733,"l":481.5,"n":181,"o":482.19,"t":"2026-10-05T17:00:00Z","v":2175,"vw":481.788834},{"c":482.495,"h":482.495,"l":481.6202,"n":602,"o":481.63,"t":"2026-10-05T17:15:00Z","v":8736,"vw":482.067466},{"c":482.565,"h":482.93,"l":482.115,"n":382,"o":482.57,"t":"2026-10-05T17:30:00Z","v":4352,"vw":482.533819},{"c":484.09,"h":484.09,"l":482.81,"n":566,"o":482.85,"t":"2026-10-05T17:45:00Z","v":7692,"vw":483.252972},{"c":484.1932,"h":484.41,"l":483.57,"n":442,"o":484.15,"t":"2026-10-05T18:00:00Z","v":4897,"vw":483.971974},{"c":483.271,"h":484.5626,"l":483.271,"n":441,"o":484.1932,"t":"2026-10-05T18:15:00Z","v":7964,"vw":484.003424},{"c":482.7,"h":484.04,"l":482.6375,"n":410,"o":483.65,"t":"2026-10-05T18:30:00Z","v":7391,"vw":483.19409},{"c":481.7101,"h":482.87,"l":481.59,"n":578,"o":482.645,"t":"2026-10-05T18:45:00Z","v":6291,"vw":482.036683},{"c":482.645,"h":482.86,"l":481.72,"n":550,"o":481.72,"t":"2026-10-05T19:00:00Z","v":7844,"vw":482.37337},{"c":482.15,"h":483.03,"l":482.15,"n":822,"o":482.625,"t":"2026-10-05T19:15:00Z","v":10027,"vw":482.709807},{"c":481.895,"h":482.39,"l":480.645,"n":1068,"o":482.28,"t":"2026-10-05T19:30:00Z","v":15025,"vw":481.674709},{"c":480.65,"h":481.82,"l":480.28,"n":3467,"o":481.77,"t":"2026-10-05T19:45:00Z","v":89892,"vw":481.037223},{"c":480.65,"h":480.92,"l":480.65,"n":102,"o":480.92,"t":"2026-10-05T20:00:00Z","v":104862,"vw":480.650219},{"c":483.5,"h":483.5,"l":483.5,"n":5,"o":483.5,"t":"2026-10-06T11:15:00Z","v":114,"vw":483.5},{"c":484.01,"h":484.01,"l":484.01,"n":4,"o":484.01,"t":"2026-10-06T12:30:00Z","v":105,"vw":484.01},{"c":486.38,"h":488.105,"l":482,"n":526,"o":483.51,"t":"2026-10-06T13:30:00Z","v":15358,"vw":484.881811},{"c":490.46,"h":492.63,"l":486.37,"n":474,"o":486.46,"t":"2026-10-06T13:45:00Z","v":10192,"vw":489.675337},{"c":488.06,"h":490.69,"l":487.59,"n":925,"o":490.48,"t":"2026-10-06T14:00:00Z","v":16977,"vw":489.315521},{"c":483,"h":487.745,"l":482.65,"n":1032,"o":487.41,"t":"2026-10-06T14:15:00Z","v":31098,"vw":484.290445},{"c":483.395,"h":484.03,"l":482.53,"n":511,"o":483.46,"t":"2026-10-06T14:30:00Z","v":7377,"vw":483.247434},{"c":484.185,"h":485.77,"l":483.31,"n":421,"o":483.31,"t":"2026-10-06T14:45:00Z","v":5923,"vw":484.376393},{"c":486.63,"h":486.82,"l":483.98,"n":667,"o":484.19,"t":"2026-10-06T15:00:00Z","v":14575,"vw":485.493335},{"c":485.575,"h":486.97,"l":485.26,"n":689,"o":486.32,"t":"2026-10-06T15:15:00Z","v":15948,"vw":486.07532},{"c":485.895,"h":486.085,"l":484.785,"n":509,"o":485.23,"t":"2026-10-06T15:30:00Z","v":7205,"vw":485.226935},{"c":486.3,"h":486.7,"l":485.905,"n":363,"o":485.905,"t":"2026-10-06T15:45:00Z","v":3933,"vw":486.387913},{"c":487.03,"h":487.17,"l":485.715,"n":436,"o":486.53,"t":"2026-10-06T16:00:00Z","v":6020,"vw":486.180594},{"c":487.13,"h":487.33,"l":486.55,"n":348,"o":487.015,"t":"2026-10-06T16:15:00Z","v":4074,"vw":487.005859},{"c":488.31,"h":488.32,"l":486.98,"n":404,"o":487.12,"t":"2026-10-06T16:30:00Z","v":5899,"vw":487.662566},{"c":489.01,"h":489.29,"l":487.9053,"n":344,"o":488.195,"t":"2026-10-06T16:45:00Z","v":3705,"vw":488.709437},{"c":489.855,"h":490.25,"l":488.51,"n":452,"o":489,"t":"2026-10-06T17:00:00Z","v":7546,"vw":489.270221},{"c":489.73,"h":491.8288,"l":489.17,"n":617,"o":490.09,"t":"2026-10-06T17:15:00Z","v":10640,"vw":490.556185},{"c":487.97,"h":489.26,"l":487.71,"n":821,"o":489.23,"t":"2026-10-06T17:30:00Z","v":18140,"vw":488.651881},{"c":487.845,"h":489.12,"l":487.78,"n":826,"o":487.96,"t":"2026-10-06T17:45:00Z","v":14318,"vw":488.352954},{"c":488.72,"h":489.27,"l":487.66,"n":679,"o":487.845,"t":"2026-10-06T18:00:00Z","v":16672,"vw":488.722169},{"c":487.33,"h":488.98,"l":486.97,"n":966,"o":488.72,"t":"2026-10-06T18:15:00Z","v":24770,"vw":488.250709},{"c":486.31,"h":487.33,"l":486.255,"n":653,"o":487.14,"t":"2026-10-06T18:30:00Z","v":12931,"vw":486.851827},{"c":486.755,"h":487.21,"l":486.1736,"n":880,"o":486.52,"t":"2026-10-06T18:45:00Z","v":11653,"vw":486.678384},{"c":486.89,"h":487.43,"l":486.64,"n":899,"o":486.64,"t":"2026-10-06T19:00:00Z","v":17111,"vw":487.023289},{"c":486.1,"h":486.79,"l":485.775,"n":1188,"o":486.58,"t":"2026-10-06T19:15:00Z","v":24322,"vw":486.336962},{"c":486.26,"h":487.15,"l":485.87,"n":1146,"o":486.27,"t":"2026-10-06T19:30:00Z","v":27345,"vw":486.445027},{"c":485.74,"h":487.16,"l":485.18,"n":3506,"o":485.96,"t":"2026-10-06T19:45:00Z","v":81470,"vw":486.17301},{"c":485.41,"h":485.41,"l":485.41,"n":58,"o":485.41,"t":"2026-10-06T20:00:00Z","v":84143,"vw":485.41},{"c":480,"h":480,"l":480,"n":1,"o":480,"t":"2026-10-07T11:00:00Z","v":50,"vw":480},{"c":479.71,"h":479.71,"l":479.71,"n":6,"o":479.71,"t":"2026-10-07T11:15:00Z","v":122,"vw":479.71},{"c":479.5,"h":479.5,"l":479.5,"n":5,"o":479.5,"t":"2026-10-07T12:00:00Z","v":99,"vw":479.5},{"c":478.39,"h":479.825,"l":475.82,"n":495,"o":478.42,"t":"2026-10-07T13:30:00Z","v":15170,"vw":477.881029},{"c":473.8,"h":478.295,"l":473.775,"n":714,"o":478.295,"t":"2026-10-07T13:45:00Z","v":15319,"vw":476.346595},{"c":473.685,"h":474.04,"l":471.9,"n":795,"o":473.99,"t":"2026-10-07T14:00:00Z","v":16033,"vw":472.826607},{"c":474.69,"h":474.69,"l":472.6,"n":682,"o":473.685,"t":"2026-10-07T14:15:00Z","v":9653,"vw":473.407167},{"c":470.24,"h":474.9399,"l":470.24,"n":577,"o":474.9399,"t":"2026-10-07T14:30:00Z","v":8543,"vw":473.036221},{"c":470.7,"h":470.7,"l":468.8139,"n":626,"o":469.93,"t":"2026-10-07T14:45:00Z","v":9429,"vw":469.717358},{"c":471.25,"h":471.99,"l":469.71,"n":537,"o":470.21,"t":"2026-10-07T15:00:00Z","v":7788,"vw":470.676056},{"c":473.695,"h":474.5,"l":470.78,"n":1415,"o":471.32,"t":"2026-10-07T15:15:00Z","v":36878,"vw":472.365553},{"c":474.94,"h":475.14,"l":473.49,"n":581,"o":473.67,"t":"2026-10-07T15:30:00Z","v":9710,"vw":474.015655},{"c":475.03,"h":475.03,"l":473.12,"n":472,"o":474.875,"t":"2026-10-07T15:45:00Z","v":5875,"vw":473.980588},{"c":475.26,"h":475.47,"l":474.905,"n":383,"o":474.905,"t":"2026-10-07T16:00:00Z","v":5036,"vw":475.220743},{"c":474.75,"h":475.655,"l":474.55,"n":339,"o":475.26,"t":"2026-10-07T16:15:00Z","v":4857,"vw":475.201545},{"c":474.79,"h":475.13,"l":474.175,"n":311,"o":474.9,"t":"2026-10-07T16:30:00Z","v":3965,"vw":474.551829},{"c":475.315,"h":476.3425,"l":474.69,"n":496,"o":475.04,"t":"2026-10-07T16:45:00Z","v":6898,"vw":475.450387},{"c":476.925,"h":477.33,"l":475.315,"n":587,"o":475.485,"t":"2026-10-07T17:00:00Z","v":9687,"vw":476.529719},{"c":478.12,"h":478.26,"l":477.04,"n":531,"o":477.16,"t":"2026-10-07T17:15:00Z","v":7364,"vw":477.656998},{"c":476.525,"h":478.185,"l":476.46,"n":628,"o":478.18,"t":"2026-10-07T17:30:00Z","v":19010,"vw":477.086931},{"c":476.6,"h":477.14,"l":476.29,"n":624,"o":476.58,"t":"2026-10-07T17:45:00Z","v":16039,"vw":476.576878},{"c":474.575,"h":476.65,"l":474.25,"n":695,"o":476.6,"t":"2026-10-07T18:00:00Z","v":12125,"vw":475.308818},{"c":475.445,"h":475.895,"l":474.06,"n":499,"o":474.575,"t":"2026-10-07T18:15:00Z","v":5592,"vw":475.179425},{"c":475.36,"h":475.65,"l":474.72,"n":669,"o":475.445,"t":"2026-10-07T18:30:00Z","v":11456,"vw":475.02595},{"c":475.925,"h":476.13,"l":475.1,"n":356,"o":475.17,"t":"2026-10-07T18:45:00Z","v":3840,"vw":475.620232},{"c":476.03,"h":477.11,"l":475.46,"n":765,"o":475.52,"t":"2026-10-07T19:00:00Z","v":12175,"vw":476.264692},{"c":476.805,"h":476.97,"l":475.905,"n":837,"o":476,"t":"2026-10-07T19:15:00Z","v":13079,"vw":476.558243},{"c":475.975,"h":477.14,"l":475.26,"n":1385,"o":476.97,"t":"2026-10-07T19:30:00Z","v":26666,"vw":476.490528},{"c":475.45,"h":476.18,"l":474.75,"n":3965,"o":475.98,"t":"2026-10-07T19:45:00Z","v":89120,"vw":475.602826},{"c":475.41,"h":475.61,"l":475.41,"n":94,"o":475.61,"t":"2026-10-07T20:00:00Z","v":117005,"vw":475.410685},{"c":472,"h":472,"l":472,"n":5,"o":472,"t":"2026-10-08T08:15:00Z","v":45,"vw":472},{"c":469.71,"h":469.71,"l":469.71,"n":2,"o":469.71,"t":"2026-10-08T10:45:00Z","v":51,"vw":469.71},{"c":470,"h":470,"l":470,"n":5,"o":470,"t":"2026-10-08T13:00:00Z","v":69,"vw":470},{"c":469.45,"h":469.45,"l":469.45,"n":4,"o":469.45,"t":"2026-10-08T13:15:00Z","v":85,"vw":469.45},{"c":473.81,"h":473.815,"l":470.71,"n":495,"o":471.03,"t":"2026-10-08T13:30:00Z","v":12031,"vw":471.802855},{"c":475.6125,"h":476.635,"l":472.52,"n":467,"o":472.91,"t":"2026-10-08T13:45:00Z","v":6364,"vw":474.125096},{"c":475.31,"h":476.81,"l":475.07,"n":366,"o":475.07,"t":"2026-10-08T14:00:00Z","v":5683,"vw":475.630073},{"c":476.605,"h":476.71,"l":474.975,"n":478,"o":475.39,"t":"2026-10-08T14:15:00Z","v":7236,"vw":475.468372},{"c":476.03,"h":476.095,"l":474.4345,"n":395,"o":476.095,"t":"2026-10-08T14:30:00Z","v":10184,"vw":475.202535},{"c":476.4,"h":476.65,"l":474.92,"n":946,"o":475.905,"t":"2026-10-08T14:45:00Z","v":36613,"vw":475.48666},{"c":474.77,"h":476.54,"l":474.575,"n":2378,"o":476.04,"t":"2026-10-08T15:00:00Z","v":71748,"vw":475.567032},{"c":478,"h":478,"l":474.94,"n":1756,"o":474.97,"t":"2026-10-08T15:15:00Z","v":74838,"vw":475.829808},{"c":477.59,"h":478.42,"l":476.65,"n":656,"o":477.84,"t":"2026-10-08T15:30:00Z","v":11112,"vw":477.606209},{"c":480.455,"h":480.63,"l":477.86,"n":699,"o":477.9275,"t":"2026-10-08T15:45:00Z","v":10114,"vw":479.419863},{"c":480.82,"h":482.27,"l":480.2558,"n":1022,"o":480.51,"t":"2026-10-08T16:00:00Z","v":21862,"vw":481.549388},{"c":481.11,"h":483.855,"l":480.82,"n":930,"o":480.84,"t":"2026-10-08T16:15:00Z","v":20265,"vw":481.989998},{"c":482.3,"h":482.89,"l":481.21,"n":733,"o":481.33,"t":"2026-10-08T16:30:00Z","v":14569,"vw":482.056537},{"c":476.07,"h":482.29,"l":474.57,"n":1694,"o":482.06,"t":"2026-10-08T16:45:00Z","v":50863,"vw":476.234694},{"c":471.43,"h":475.985,"l":470.74,"n":1181,"o":475.865,"t":"2026-10-08T17:00:00Z","v":42647,"vw":473.599844},{"c":472.03,"h":472.65,"l":469.9375,"n":1058,"o":471.44,"t":"2026-10-08T17:15:00Z","v":21828,"vw":471.67188},{"c":474.68,"h":474.685,"l":471.51,"n":718,"o":471.905,"t":"2026-10-08T17:30:00Z","v":11825,"vw":473.314241},{"c":475.63,"h":475.82,"l":474.365,"n":795,"o":474.9836,"t":"2026-10-08T17:45:00Z","v":18114,"vw":475.069892},{"c":477.02,"h":477.02,"l":473.93,"n":1219,"o":475.425,"t":"2026-10-08T18:00:00Z","v":35396,"vw":475.402181},{"c":477.015,"h":477.59,"l":476.375,"n":470,"o":476.765,"t":"2026-10-08T18:15:00Z","v":7581,"vw":476.99372},{"c":476.93,"h":477.16,"l":476.185,"n":622,"o":477.005,"t":"2026-10-08T18:30:00Z","v":9024,"vw":476.843388},{"c":476.4,"h":477.27,"l":476.27,"n":676,"o":476.82,"t":"2026-10-08T18:45:00Z","v":12366,"vw":476.660938},{"c":475.755,"h":475.98,"l":474.68,"n":901,"o":475.98,"t":"2026-10-08T19:00:00Z","v":14249,"vw":475.525305},{"c":475.835,"h":477.37,"l":475.18,"n":1054,"o":475.75,"t":"2026-10-08T19:15:00Z","v":16928,"vw":476.250735},{"c":476.105,"h":476.57,"l":475.51,"n":1475,"o":475.9225,"t":"2026-10-08T19:30:00Z","v":26368,"vw":476.097253},{"c":475.12,"h":477.34,"l":475.04,"n":4175,"o":476.0725,"t":"2026-10-08T19:45:00Z","v":98950,"vw":475.870891},{"c":475.4,"h":475.4,"l":475.4,"n":43,"o":475.4,"t":"2026-10-08T20:00:00Z","v":95154,"vw":475.4},{"c":483.8399,"h":483.8399,"l":483.8399,"n":1,"o":483.8399,"t":"2026-10-08T21:45:00Z","v":42,"vw":483.8399},{"c":480,"h":480,"l":480,"n":5,"o":480,"t":"2026-10-09T08:45:00Z","v":122,"vw":480},{"c":479,"h":479,"l":479,"n":10,"o":479,"t":"2026-10-09T12:15:00Z","v":161,"vw":479},{"c":479.41,"h":479.41,"l":479.41,"n":5,"o":479.41,"t":"2026-10-09T12:30:00Z","v":102,"vw":479.41},{"c":477.51,"h":479.16,"l":477.51,"n":6,"o":479.16,"t":"2026-10-09T13:15:00Z","v":165,"vw":478.543178},{"c":473.37,"h":478.005,"l":473.37,"n":323,"o":476.79,"t":"2026-10-09T13:30:00Z","v":7557,"vw":476.428137},{"c":475.765,"h":475.825,"l":470.93,"n":499,"o":473.49,"t":"2026-10-09T13:45:00Z","v":10136,"vw":472.879941},{"c":475.1325,"h":477.33,"l":474.98,"n":573,"o":476.91,"t":"2026-10-09T14:00:00Z","v":7525,"vw":476.21854},{"c":474.385,"h":476.48,"l":474.22,"n":593,"o":475.59,"t":"2026-10-09T14:15:00Z","v":7353,"vw":474.948291},{"c":476,"h":476.18,"l":474.39,"n":447,"o":474.39,"t":"2026-10-09T14:30:00Z","v":6364,"vw":475.217821},{"c":478.06,"h":479.025,"l":476.475,"n":482,"o":476.475,"t":"2026-10-09T14:45:00Z","v":10027,"vw":477.418874},{"c":478.34,"h":479.28,"l":476.81,"n":577,"o":477.94,"t":"2026-10-09T15:00:00Z","v":8127,"vw":477.821676},{"c":476.92,"h":479.14,"l":476.2825,"n":539,"o":478.86,"t":"2026-10-09T15:15:00Z","v":6660,"vw":478.18746},{"c":476.265,"h":477.53,"l":475.87,"n":356,"o":476.9,"t":"2026-10-09T15:30:00Z","v":4593,"vw":476.450382},{"c":475.565,"h":476.205,"l":475.45,"n":323,"o":476.205,"t":"2026-10-09T15:45:00Z","v":3684,"vw":475.654446},{"c":473.4,"h":475.64,"l":472.82,"n":685,"o":475.47,"t":"2026-10-09T16:00:00Z","v":19840,"vw":474.214469},{"c":473.44,"h":473.5,"l":472.605,"n":408,"o":473.46,"t":"2026-10-09T16:15:00Z","v":4486,"vw":473.158749},{"c":473.68,"h":474.04,"l":473.32,"n":398,"o":473.38,"t":"2026-10-09T16:30:00Z","v":4483,"vw":473.594503},{"c":474.39,"h":474.56,"l":473.69,"n":558,"o":473.79,"t":"2026-10-09T16:45:00Z","v":6438,"vw":474.092899},{"c":475.3,"h":475.36,"l":474.26,"n":277,"o":474.575,"t":"2026-10-09T17:00:00Z","v":3511,"vw":474.899328},{"c":475.93,"h":475.93,"l":474.97,"n":388,"o":475.02,"t":"2026-10-09T17:15:00Z","v":6160,"vw":475.574653},{"c":475.54,"h":476.26,"l":475.39,"n":419,"o":475.845,"t":"2026-10-09T17:30:00Z","v":4959,"vw":475.798551},{"c":475.64,"h":475.64,"l":475.21,"n":286,"o":475.46,"t":"2026-10-09T17:45:00Z","v":5464,"vw":475.319286},{"c":476.42,"h":476.56,"l":475.39,"n":353,"o":475.525,"t":"2026-10-09T18:00:00Z","v":6102,"vw":476.026126},{"c":475.28,"h":476.41,"l":474.88,"n":373,"o":476.26,"t":"2026-10-09T18:15:00Z","v":6202,"vw":475.49871},{"c":474.855,"h":475.41,"l":474.54,"n":550,"o":475.155,"t":"2026-10-09T18:30:00Z","v":6254,"vw":474.973216},{"c":475.47,"h":476.08,"l":474.69,"n":696,"o":474.69,"t":"2026-10-09T18:45:00Z","v":8464,"vw":475.388654},{"c":474.65,"h":475.73,"l":474.65,"n":562,"o":475.47,"t":"2026-10-09T19:00:00Z","v":8911,"vw":475.109799},{"c":475.55,"h":475.76,"l":474.64,"n":775,"o":474.665,"t":"2026-10-09T19:15:00Z","v":10960,"vw":475.179179},{"c":475.28,"h":475.63,"l":475.06,"n":949,"o":475.55,"t":"2026-10-09T19:30:00Z","v":12889,"vw":475.350173},{"c":474.13,"h":475.21,"l":473.27,"n":3009,"o":475.11,"t":"2026-10-09T19:45:00Z","v":53170,"vw":473.985493},{"c":474.11,"h":474.11,"l":474.11,"n":59,"o":474.11,"t":"2026-10-09T20:00:00Z","v":54122,"vw":474.11},{"c":471.33,"h":471.35,"l":468.22,"n":169,"o":471,"t":"2026-10-12T13:30:00Z","v":2833,"vw":470.752381},{"c":473.29,"h":473.29,"l":469.48,"n":330,"o":471.33,"t":"2026-10-12T13:45:00Z","v":8058,"vw":471.874961},{"c":473.975,"h":474.4,"l":472.25,"n":436,"o":473.405,"t":"2026-10-12T14:00:00Z","v":5937,"vw":473.331257},{"c":473.95,"h":474,"l":472.43,"n":330,"o":473.73,"t":"2026-10-12T14:15:00Z","v":5105,"vw":473.57032},{"c":475.3,"h":475.59,"l":473.95,"n":285,"o":473.95,"t":"2026-10-12T14:30:00Z","v":2433,"vw":474.734643},{"c":475.905,"h":476.63,"l":475.41,"n":382,"o":475.49,"t":"2026-10-12T14:45:00Z","v":4097,"vw":475.776678},{"c":475.16,"h":476.3999,"l":474.94,"n":325,"o":475.13,"t":"2026-10-12T15:00:00Z","v":3162,"vw":475.466348},{"c":475.46,"h":475.9,"l":474.78,"n":306,"o":475.41,"t":"2026-10-12T15:15:00Z","v":3371,"vw":475.469107},{"c":476.02,"h":476.42,"l":475.17,"n":216,"o":475.84,"t":"2026-10-12T15:30:00Z","v":1567,"vw":475.764132},{"c":475.86,"h":476.305,"l":475.6045,"n":228,"o":476.305,"t":"2026-10-12T15:45:00Z","v":1804,"vw":475.941616},{"c":476.37,"h":476.56,"l":476.16,"n":231,"o":476.21,"t":"2026-10-12T16:00:00Z","v":3465,"vw":476.292266},{"c":475.955,"h":476.61,"l":475.955,"n":205,"o":476.12,"t":"2026-10-12T16:15:00Z","v":1521,"vw":476.380496},{"c":475.38,"h":476.15,"l":475.375,"n":171,"o":475.93,"t":"2026-10-12T16:30:00Z","v":1204,"vw":475.788754},{"c":475.16,"h":475.67,"l":474.85,"n":264,"o":475.66,"t":"2026-10-12T16:45:00Z","v":2766,"vw":475.237317},{"c":475.76,"h":475.76,"l":475.46,"n":134,"o":475.46,"t":"2026-10-12T17:00:00Z","v":916,"vw":475.631819},{"c":475.605,"h":475.905,"l":475.43,"n":135,"o":475.635,"t":"2026-10-12T17:15:00Z","v":1143,"vw":475.643127},{"c":474.65,"h":475.899,"l":474.54,"n":253,"o":475.6,"t":"2026-10-12T17:30:00Z","v":3452,"vw":475.198635},{"c":473.95,"h":474.87,"l":473.825,"n":224,"o":474.87,"t":"2026-10-12T17:45:00Z","v":2825,"vw":474.093012},{"c":473.0341,"h":473.99,"l":472.6275,"n":283,"o":473.93,"t":"2026-10-12T18:00:00Z","v":4318,"vw":473.56419},{"c":472.37,"h":473.1754,"l":472.2,"n":317,"o":472.93,"t":"2026-10-12T18:15:00Z","v":3038,"vw":472.518081},{"c":472.41,"h":472.8279,"l":472.145,"n":402,"o":472.585,"t":"2026-10-12T18:30:00Z","v":8558,"vw":472.41394},{"c":471.97,"h":472.43,"l":470.96,"n":441,"o":472.43,"t":"2026-10-12T18:45:00Z","v":6826,"vw":472.051697},{"c":471.43,"h":472.34,"l":471.43,"n":326,"o":471.99,"t":"2026-10-12T19:00:00Z","v":3835,"vw":471.861985},{"c":472.79,"h":472.795,"l":471.81,"n":644,"o":471.9,"t":"2026-10-12T19:15:00Z","v":10205,"vw":472.450222},{"c":472.43,"h":473.08,"l":472.42,"n":812,"o":472.78,"t":"2026-10-12T19:30:00Z","v":10169,"vw":472.693666},{"c":474.14,"h":474.26,"l":472.48,"n":2470,"o":472.48,"t":"2026-10-12T19:45:00Z","v":39675,"vw":473.743036},{"c":474.05,"h":474.05,"l":473.85,"n":68,"o":473.85,"t":"2026-10-12T20:00:00Z","v":136616,"vw":474.048282},{"c":475,"h":475,"l":475,"n":1,"o":475,"t":"2026-10-12T21:00:00Z","v":60,"vw":475},{"c":470.92,"h":470.92,"l":470.92,"n":4,"o":470.92,"t":"2026-10-13T11:00:00Z","v":92,"vw":470.92},{"c":471.7391,"h":472.915,"l":468.17,"n":446,"o":471.11,"t":"2026-10-13T13:30:00Z","v":25280,"vw":470.917996},{"c":471.965,"h":473.34,"l":471.54,"n":437,"o":472.94,"t":"2026-10-13T13:45:00Z","v":15129,"vw":472.558569},{"c":473.475,"h":474.62,"l":471.97,"n":627,"o":472.24,"t":"2026-10-13T14:00:00Z","v":27640,"vw":472.783055},{"c":470.33,"h":473.18,"l":469.24,"n":637,"o":473.13,"t":"2026-10-13T14:15:00Z","v":17073,"vw":472.06534},{"c":469.3,"h":469.99,"l":468.84,"n":283,"o":469.99,"t":"2026-10-13T14:30:00Z","v":13826,"vw":469.411622},{"c":468.43,"h":469.4,"l":468.39,"n":281,"o":469.27,"t":"2026-10-13T14:45:00Z","v":4648,"vw":468.973765},{"c":468.4,"h":469.23,"l":467.76,"n":295,"o":468.43,"t":"2026-10-13T15:00:00Z","v":2870,"vw":468.573992},{"c":465.125,"h":468.58,"l":465,"n":434,"o":467.93,"t":"2026-10-13T15:15:00Z","v":6338,"vw":466.722112},{"c":466.01,"h":466.01,"l":463.98,"n":536,"o":465.085,"t":"2026-10-13T15:30:00Z","v":11071,"vw":464.543132},{"c":467.55,"h":467.59,"l":464.82,"n":366,"o":465.45,"t":"2026-10-13T15:45:00Z","v":4384,"vw":465.974909},{"c":467.79,"h":468.325,"l":467.375,"n":312,"o":467.42,"t":"2026-10-13T16:00:00Z","v":4709,"vw":467.719333},{"c":470.58,"h":470.6,"l":468.465,"n":288,"o":468.57,"t":"2026-10-13T16:15:00Z","v":8066,"vw":470.191006},{"c":471.255,"h":471.255,"l":469.94,"n":390,"o":470.565,"t":"2026-10-13T16:30:00Z","v":4206,"vw":470.524072},{"c":471.3,"h":471.385,"l":470.66,"n":241,"o":470.69,"t":"2026-10-13T16:45:00Z","v":9382,"vw":471.044807},{"c":471.54,"h":472.105,"l":470.99,"n":247,"o":471.19,"t":"2026-10-13T17:00:00Z","v":3088,"vw":471.515992},{"c":472.975,"h":473.06,"l":471.26,"n":352,"o":471.51,"t":"2026-10-13T17:15:00Z","v":3738,"vw":472.38989},{"c":475.85,"h":476.02,"l":472.61,"n":402,"o":472.855,"t":"2026-10-13T17:30:00Z","v":5916,"vw":474.68213},{"c":475.2,"h":476.485,"l":474.84,"n":395,"o":475.83,"t":"2026-10-13T17:45:00Z","v":7442,"vw":475.68046},{"c":476.07,"h":477.205,"l":474.85,"n":620,"o":475.505,"t":"2026-10-13T18:00:00Z","v":20117,"vw":476.4634},{"c":477.885,"h":477.93,"l":475.45,"n":434,"o":476.07,"t":"2026-10-13T18:15:00Z","v":8973,"vw":477.484532},{"c":477.795,"h":478.435,"l":477.49,"n":468,"o":478.12,"t":"2026-10-13T18:30:00Z","v":7256,"vw":477.90223},{"c":477.86,"h":478.28,"l":475.46,"n":535,"o":477.49,"t":"2026-10-13T18:45:00Z","v":9456,"vw":476.958976},{"c":479.43,"h":479.43,"l":477,"n":577,"o":477.78,"t":"2026-10-13T19:00:00Z","v":9728,"vw":478.409691},{"c":479.31,"h":480.16,"l":478.6,"n":1052,"o":479.43,"t":"2026-10-13T19:15:00Z","v":24219,"vw":479.091247},{"c":478.78,"h":480.52,"l":478.64,"n":1113,"o":479.38,"t":"2026-10-13T19:30:00Z","v":25193,"vw":479.707064},{"c":477.79,"h":479.1299,"l":476.83,"n":2918,"o":478.745,"t":"2026-10-13T19:45:00Z","v":65602,"vw":477.7552},{"c":477.93,"h":477.93,"l":477.93,"n":63,"o":477.93,"t":"2026-10-13T20:00:00Z","v":89428,"vw":477.93},{"c":476,"h":476,"l":476,"n":3,"o":476,"t":"2026-10-14T11:30:00Z","v":54,"vw":476},{"c":476.1,"h":476.1,"l":476.1,"n":2,"o":476.1,"t":"2026-10-14T11:45:00Z","v":64,"vw":476.1},{"c":472.43,"h":472.43,"l":472.43,"n":3,"o":472.43,"t":"2026-10-14T13:00:00Z","v":81,"vw":472.43},{"c":473.12,"h":477.93,"l":473.12,"n":607,"o":474.68,"t":"2026-10-14T13:30:00Z","v":16265,"vw":474.897328},{"c":473.48,"h":475.245,"l":473.16,"n":517,"o":473.85,"t":"2026-10-14T13:45:00Z","v":7403,"vw":473.809275},{"c":471.86,"h":473.83,"l":471.21,"n":538,"o":473.63,"t":"2026-10-14T14:00:00Z","v":7734,"vw":472.561488},{"c":470.33,"h":472.935,"l":469.385,"n":658,"o":471.93,"t":"2026-10-14T14:15:00Z","v":20107,"vw":471.864325},{"c":472.165,"h":472.8,"l":470.58,"n":867,"o":470.58,"t":"2026-10-14T14:30:00Z","v":23075,"vw":471.694598},{"c":471.53,"h":472.085,"l":470.22,"n":678,"o":472.085,"t":"2026-10-14T14:45:00Z","v":15997,"vw":471.276723},{"c":470.605,"h":471.98,"l":470.08,"n":537,"o":471.71,"t":"2026-10-14T15:00:00Z","v":10570,"vw":471.637163},{"c":469.78,"h":471.11,"l":469.59,"n":566,"o":470.435,"t":"2026-10-14T15:15:00Z","v":10680,"vw":470.175333},{"c":469.22,"h":470.73,"l":467.76,"n":622,"o":469.59,"t":"2026-10-14T15:30:00Z","v":11792,"vw":469.442329},{"c":469.525,"h":469.62,"l":468.49,"n":654,"o":469.14,"t":"2026-10-14T15:45:00Z","v":15215,"vw":469.18346},{"c":469.34,"h":470.4,"l":468.65,"n":543,"o":469.63,"t":"2026-10-14T16:00:00Z","v":11787,"vw":469.50517},{"c":468.7,"h":469.625,"l":467.73,"n":973,"o":469.01,"t":"2026-10-14T16:15:00Z","v":21642,"vw":468.705509},{"c":470.27,"h":470.44,"l":468.52,"n":535,"o":468.8,"t":"2026-10-14T16:30:00Z","v":8586,"vw":469.51818},{"c":473.05,"h":473.055,"l":469.7,"n":464,"o":470.11,"t":"2026-10-14T16:45:00Z","v":6376,"vw":470.923356},{"c":471.58,"h":473.43,"l":471.58,"n":447,"o":473.105,"t":"2026-10-14T17:00:00Z","v":7103,"vw":472.618379},{"c":470.68,"h":471.8,"l":470.485,"n":641,"o":470.89,"t":"2026-10-14T17:15:00Z","v":16335,"vw":470.899759},{"c":470.58,"h":471.25,"l":469.8675,"n":695,"o":470.84,"t":"2026-10-14T17:30:00Z","v":17013,"vw":470.693027},{"c":469.54,"h":470.55,"l":468.31,"n":454,"o":470.55,"t":"2026-10-14T17:45:00Z","v":6090,"vw":469.439527},{"c":468.91,"h":469.22,"l":467.3,"n":848,"o":469.2,"t":"2026-10-14T18:00:00Z","v":17136,"vw":468.323714},{"c":471,"h":471.68,"l":469.22,"n":769,"o":469.24,"t":"2026-10-14T18:15:00Z","v":16514,"vw":470.294567},{"c":470.625,"h":471.29,"l":469.41,"n":789,"o":470.88,"t":"2026-10-14T18:30:00Z","v":17062,"vw":470.502023},{"c":470.215,"h":470.825,"l":469.585,"n":657,"o":470.5725,"t":"2026-10-14T18:45:00Z","v":9742,"vw":470.318072},{"c":471.11,"h":471.38,"l":469.7862,"n":961,"o":470.22,"t":"2026-10-14T19:00:00Z","v":22940,"vw":470.626217},{"c":470.725,"h":472.38,"l":470.51,"n":986,"o":471.15,"t":"2026-10-14T19:15:00Z","v":19127,"vw":471.752758},{"c":473.29,"h":473.57,"l":470.51,"n":1417,"o":470.51,"t":"2026-10-14T19:30:00Z","v":32968,"vw":472.124345},{"c":473.36,"h":473.56,"l":470.33,"n":4320,"o":473.21,"t":"2026-10-14T19:45:00Z","v":111946,"vw":471.773133},{"c":473.37,"h":473.37,"l":473.37,"n":57,"o":473.37,"t":"2026-10-14T20:00:00Z","v":99714,"vw":473.37},{"c":468.01,"h":468.01,"l":468.01,"n":14,"o":468.01,"t":"2026-10-15T08:00:00Z","v":125,"vw":468.01},{"c":468.2,"h":468.2,"l":468.2,"n":2,"o":468.2,"t":"2026-10-15T12:15:00Z","v":100,"vw":468.2},{"c":468.25,"h":468.25,"l":468.25,"n":1,"o":468.25,"t":"2026-10-15T13:00:00Z","v":100,"vw":468.25},{"c":465,"h":467,"l":465,"n":6,"o":467,"t":"2026-10-15T13:15:00Z","v":128,"vw":465.963855},{"c":463.7,"h":466.5,"l":458.01,"n":960,"o":464.08,"t":"2026-10-15T13:30:00Z","v":22924,"vw":463.454991},{"c":459.665,"h":464.07,"l":457.59,"n":923,"o":463.84,"t":"2026-10-15T13:45:00Z","v":22153,"vw":461.62815},{"c":461.53,"h":464.575,"l":458.38,"n":1452,"o":459.635,"t":"2026-10-15T14:00:00Z","v":32706,"vw":460.672911},{"c":461.5,"h":463.87,"l":460.93,"n":886,"o":461.635,"t":"2026-10-15T14:15:00Z","v":14154,"vw":461.751467},{"c":461.17,"h":463.165,"l":459.91,"n":844,"o":461.04,"t":"2026-10-15T14:30:00Z","v":32797,"vw":461.384189},{"c":463.885,"h":463.885,"l":460.9,"n":919,"o":461.475,"t":"2026-10-15T14:45:00Z","v":14717,"vw":462.173429},{"c":465.25,"h":465.25,"l":462.42,"n":875,"o":463.865,"t":"2026-10-15T15:00:00Z","v":12700,"vw":463.832961},{"c":463.81,"h":466.91,"l":463.76,"n":710,"o":465.5,"t":"2026-10-15T15:15:00Z","v":10631,"vw":465.448674},{"c":462.615,"h":463.56,"l":461.87,"n":727,"o":463.56,"t":"2026-10-15T15:30:00Z","v":8726,"vw":462.575339},{"c":461.41,"h":463.18,"l":460.84,"n":670,"o":462.49,"t":"2026-10-15T15:45:00Z","v":10592,"vw":461.825616},{"c":460.3,"h":461.83,"l":460.1,"n":662,"o":461.725,"t":"2026-10-15T16:00:00Z","v":11348,"vw":460.58252},{"c":461.16,"h":461.55,"l":459.94,"n":720,"o":460.12,"t":"2026-10-15T16:15:00Z","v":11535,"vw":460.780946},{"c":461.25,"h":462.0499,"l":460.3675,"n":587,"o":461.29,"t":"2026-10-15T16:30:00Z","v":8898,"vw":461.039992},{"c":462.43,"h":462.69,"l":461.17,"n":468,"o":461.44,"t":"2026-10-15T16:45:00Z","v":6396,"vw":461.714662},{"c":463.28,"h":463.28,"l":462.24,"n":509,"o":462.43,"t":"2026-10-15T17:00:00Z","v":7368,"vw":462.763134},{"c":464.24,"h":464.4491,"l":463.03,"n":583,"o":463.28,"t":"2026-10-15T17:15:00Z","v":6878,"vw":463.770142},{"c":464.505,"h":464.95,"l":463.89,"n":817,"o":464.11,"t":"2026-10-15T17:30:00Z","v":9729,"vw":464.175993},{"c":464.9725,"h":465.11,"l":463.59,"n":887,"o":464.51,"t":"2026-10-15T17:45:00Z","v":19478,"vw":464.436955},{"c":462.26,"h":464.965,"l":461.99,"n":779,"o":464.96,"t":"2026-10-15T18:00:00Z","v":14654,"vw":463.621639},{"c":462.53,"h":463.14,"l":461.76,"n":741,"o":462.56,"t":"2026-10-15T18:15:00Z","v":12881,"vw":462.302897},{"c":461.945,"h":463.6,"l":461.315,"n":1049,"o":462.495,"t":"2026-10-15T18:30:00Z","v":24377,"vw":462.018796},{"c":463.58,"h":463.58,"l":461.945,"n":834,"o":461.945,"t":"2026-10-15T18:45:00Z","v":16799,"vw":462.714371},{"c":465.02,"h":465.02,"l":463.26,"n":1479,"o":463.635,"t":"2026-10-15T19:00:00Z","v":30089,"vw":463.974104},{"c":463.745,"h":465.18,"l":463.745,"n":1527,"o":465.06,"t":"2026-10-15T19:15:00Z","v":38186,"vw":464.824476},{"c":463.47,"h":464.05,"l":462.74,"n":1551,"o":463.71,"t":"2026-10-15T19:30:00Z","v":28784,"vw":463.498535},{"c":464.82,"h":465.01,"l":461.995,"n":4940,"o":463.44,"t":"2026-10-15T19:45:00Z","v":114452,"vw":463.965613},{"c":464.71,"h":464.82,"l":464.71,"n":59,"o":464.82,"t":"2026-10-15T20:00:00Z","v":104306,"vw":464.710138},{"c":464,"h":464,"l":464,"n":16,"o":464,"t":"2026-10-16T11:00:00Z","v":82,"vw":464},{"c":464,"h":464,"l":464,"n":10,"o":464,"t":"2026-10-16T11:15:00Z","v":62,"vw":464},{"c":464.81,"h":467.345,"l":461.86,"n":494,"o":465.75,"t":"2026-10-16T13:30:00Z","v":31359,"vw":464.899318},{"c":465.46,"h":467.35,"l":464.79,"n":448,"o":465.5,"t":"2026-10-16T13:45:00Z","v":7022,"vw":466.027897},{"c":464.335,"h":466.995,"l":464.335,"n":550,"o":466.05,"t":"2026-10-16T14:00:00Z","v":14245,"vw":466.243204},{"c":465.52,"h":466.04,"l":464.005,"n":494,"o":464.335,"t":"2026-10-16T14:15:00Z","v":9095,"vw":465.114551},{"c":466.9,"h":468.015,"l":466.2,"n":809,"o":466.76,"t":"2026-10-16T14:30:00Z","v":14392,"vw":467.181174},{"c":466.6625,"h":467.43,"l":465.96,"n":532,"o":467.225,"t":"2026-10-16T14:45:00Z","v":12172,"vw":467.081571},{"c":465.365,"h":466.58,"l":465.03,"n":547,"o":466.58,"t":"2026-10-16T15:00:00Z","v":8459,"vw":465.627097},{"c":466.18,"h":466.7,"l":465.4,"n":339,"o":465.68,"t":"2026-10-16T15:15:00Z","v":4688,"vw":465.869081},{"c":465.225,"h":466.19,"l":465.05,"n":485,"o":465.745,"t":"2026-10-16T15:30:00Z","v":6076,"vw":465.336947},{"c":466.81,"h":467.145,"l":464.72,"n":448,"o":465.305,"t":"2026-10-16T15:45:00Z","v":27354,"vw":465.545769},{"c":466.04,"h":467.54,"l":465.67,"n":627,"o":466.8,"t":"2026-10-16T16:00:00Z","v":9680,"vw":466.493736},{"c":464.065,"h":466.61,"l":463.97,"n":431,"o":465.935,"t":"2026-10-16T16:15:00Z","v":6509,"vw":465.068246},{"c":462.94,"h":464.5375,"l":462.94,"n":514,"o":464.045,"t":"2026-10-16T16:30:00Z","v":8932,"vw":463.904447},{"c":461.57,"h":463.41,"l":461.2,"n":501,"o":463.41,"t":"2026-10-16T16:45:00Z","v":10218,"vw":461.749695},{"c":461.76,"h":462.16,"l":460.3,"n":450,"o":461.86,"t":"2026-10-16T17:00:00Z","v":7261,"vw":461.564431},{"c":462.0239,"h":462.35,"l":458.9,"n":639,"o":461.53,"t":"2026-10-16T17:15:00Z","v":7387,"vw":460.588428},{"c":462.77,"h":463.535,"l":460.85,"n":502,"o":462.42,"t":"2026-10-16T17:30:00Z","v":5208,"vw":462.167157},{"c":461.105,"h":463.27,"l":460.85,"n":283,"o":462.6088,"t":"2026-10-16T17:45:00Z","v":4335,"vw":461.805189},{"c":460.96,"h":461.125,"l":460.19,"n":467,"o":461.1,"t":"2026-10-16T18:00:00Z","v":7580,"vw":460.7034},{"c":460.555,"h":461.0699,"l":460.05,"n":416,"o":460.69,"t":"2026-10-16T18:15:00Z","v":6865,"vw":460.593398},{"c":461.44,"h":461.92,"l":460.06,"n":754,"o":460.57,"t":"2026-10-16T18:30:00Z","v":11771,"vw":460.941722},{"c":461.565,"h":461.85,"l":460.91,"n":491,"o":461.85,"t":"2026-10-16T18:45:00Z","v":6393,"vw":461.463437},{"c":462.02,"h":462.18,"l":461.115,"n":815,"o":461.93,"t":"2026-10-16T19:00:00Z","v":9778,"vw":461.656791},{"c":461.855,"h":462.2,"l":460.995,"n":869,"o":462.2,"t":"2026-10-16T19:15:00Z","v":10913,"vw":461.478198},{"c":461.54,"h":462.1669,"l":460.425,"n":1122,"o":462.09,"t":"2026-10-16T19:30:00Z","v":15125,"vw":461.351069},{"c":461.19,"h":462.775,"l":460.88,"n":3260,"o":461.67,"t":"2026-10-16T19:45:00Z","v":66384,"vw":461.583458},{"c":461.1,"h":461.1,"l":461.1,"n":59,"o":461.1,"t":"2026-10-16T20:00:00Z","v":91776,"vw":461.1},{"c":461.41,"h":461.41,"l":461.41,"n":4,"o":461.41,"t":"2026-10-16T20:30:00Z","v":346,"vw":461.41},{"c":462,"h":462.15,"l":462,"n":5,"o":462.15,"t":"2026-10-16T21:30:00Z","v":300,"vw":462.068919},{"c":462,"h":462,"l":462,"n":4,"o":462,"t":"2026-10-16T21:45:00Z","v":448,"vw":462},{"c":461,"h":461,"l":461,"n":1,"o":461,"t":"2026-10-16T22:00:00Z","v":100,"vw":461},{"c":460.45,"h":460.45,"l":460.45,"n":1,"o":460.45,"t":"2026-10-16T22:15:00Z","v":50,"vw":460.45},{"c":459.8,"h":459.8,"l":459.8,"n":1,"o":459.8,"t":"2026-10-16T23:45:00Z","v":50,"vw":459.8},{"c":466,"h":466,"l":465.99,"n":11,"o":465.99,"t":"2026-10-19T10:00:00Z","v":164,"vw":465.995},{"c":470.22,"h":470.22,"l":469,"n":26,"o":469.01,"t":"2026-10-19T10:30:00Z","v":317,"vw":469.372253},{"c":469.8,"h":469.8,"l":469.69,"n":25,"o":469.69,"t":"2026-10-19T11:30:00Z","v":248,"vw":469.75662},{"c":471.01,"h":471.01,"l":471.01,"n":2,"o":471.01,"t":"2026-10-19T12:45:00Z","v":42,"vw":471.01},{"c":465.97,"h":474.77,"l":464.28,"n":694,"o":468.955,"t":"2026-10-19T13:30:00Z","v":25952,"vw":469.136953},{"c":463.4,"h":467.85,"l":463.38,"n":557,"o":465.985,"t":"2026-10-19T13:45:00Z","v":8362,"vw":465.327152},{"c":464.16,"h":464.35,"l":462.335,"n":563,"o":463.765,"t":"2026-10-19T14:00:00Z","v":8787,"vw":463.558457},{"c":467.14,"h":468.07,"l":463.0801,"n":914,"o":463.0801,"t":"2026-10-19T14:15:00Z","v":13941,"vw":466.323714},{"c":464.7,"h":467.135,"l":464.24,"n":659,"o":467.04,"t":"2026-10-19T14:30:00Z","v":11625,"vw":465.345223},{"c":465.56,"h":466.33,"l":464.53,"n":700,"o":464.705,"t":"2026-10-19T14:45:00Z","v":15767,"vw":465.229877},{"c":467.73,"h":467.73,"l":465.825,"n":700,"o":466.12,"t":"2026-10-19T15:00:00Z","v":9963,"vw":467.010733},{"c":470.55,"h":470.55,"l":467.2501,"n":550,"o":467.2501,"t":"2026-10-19T15:15:00Z","v":8256,"vw":468.902747},{"c":469.485,"h":470.16,"l":468.64,"n":624,"o":469.86,"t":"2026-10-19T15:30:00Z","v":10548,"vw":469.518578},{"c":468.225,"h":469.21,"l":468.03,"n":479,"o":468.87,"t":"2026-10-19T15:45:00Z","v":7094,"vw":468.587345},{"c":467.45,"h":468.2596,"l":466.5232,"n":348,"o":468.2596,"t":"2026-10-19T16:00:00Z","v":5276,"vw":467.424386},{"c":467.91,"h":467.91,"l":466.89,"n":340,"o":467.23,"t":"2026-10-19T16:15:00Z","v":4201,"vw":467.333117},{"c":467.695,"h":467.915,"l":467.06,"n":331,"o":467.9125,"t":"2026-10-19T16:30:00Z","v":3894,"vw":467.410281},{"c":466.46,"h":467.63,"l":466.21,"n":228,"o":467.63,"t":"2026-10-19T16:45:00Z","v":2825,"vw":466.756011},{"c":466.05,"h":466.69,"l":465.99,"n":247,"o":466.345,"t":"2026-10-19T17:00:00Z","v":2483,"vw":466.245327},{"c":466.12,"h":466.97,"l":466.12,"n":333,"o":466.24,"t":"2026-10-19T17:15:00Z","v":4478,"vw":466.518863},{"c":465.925,"h":466.8,"l":465.77,"n":627,"o":466.03,"t":"2026-10-19T17:30:00Z","v":13294,"vw":466.207128},{"c":465.72,"h":466.29,"l":465.31,"n":417,"o":466,"t":"2026-10-19T17:45:00Z","v":8375,"vw":465.763915},{"c":466.36,"h":466.38,"l":465.56,"n":421,"o":465.92,"t":"2026-10-19T18:00:00Z","v":6263,"vw":466.156577},{"c":465.96,"h":466.36,"l":465.47,"n":483,"o":466.36,"t":"2026-10-19T18:15:00Z","v":8878,"vw":465.809018},{"c":465.705,"h":465.88,"l":464.74,"n":490,"o":465.75,"t":"2026-10-19T18:30:00Z","v":7593,"vw":465.526197},{"c":464.645,"h":466.85,"l":464.64,"n":545,"o":465.88,"t":"2026-10-19T18:45:00Z","v":10382,"vw":465.951172},{"c":464.59,"h":465.32,"l":464.16,"n":706,"o":464.89,"t":"2026-10-19T19:00:00Z","v":10799,"vw":464.624193},{"c":466.425,"h":466.65,"l":464.505,"n":951,"o":464.505,"t":"2026-10-19T19:15:00Z","v":12430,"vw":465.661403},{"c":465.21,"h":466.47,"l":464.96,"n":1102,"o":466.16,"t":"2026-10-19T19:30:00Z","v":18609,"vw":465.534674},{"c":464.93,"h":465.94,"l":463.155,"n":4030,"o":465.195,"t":"2026-10-19T19:45:00Z","v":94962,"vw":464.790018},{"c":464.92,"h":464.92,"l":464.72,"n":87,"o":464.72,"t":"2026-10-19T20:00:00Z","v":171100,"vw":464.918649},{"c":464.92,"h":464.92,"l":464.92,"n":1,"o":464.92,"t":"2026-10-19T20:15:00Z","v":19889,"vw":464.92},{"c":463.89,"h":463.89,"l":463.89,"n":4,"o":463.89,"t":"2026-10-20T08:00:00Z","v":54,"vw":463.89},{"c":461.75,"h":462.15,"l":461.75,"n":25,"o":462.15,"t":"2026-10-20T10:30:00Z","v":1383,"vw":461.924603},{"c":462.01,"h":462.01,"l":462.01,"n":2,"o":462.01,"t":"2026-10-20T10:45:00Z","v":100,"vw":462.01},{"c":461.8,"h":462.14,"l":461.8,"n":26,"o":462.14,"t":"2026-10-20T11:00:00Z","v":920,"vw":462.029903},{"c":461.74,"h":461.74,"l":461.7,"n":12,"o":461.7,"t":"2026-10-20T11:15:00Z","v":1349,"vw":461.721187},{"c":461.07,"h":461.07,"l":459.2,"n":5,"o":459.2,"t":"2026-10-20T12:30:00Z","v":94,"vw":460.135},{"c":460.98,"h":460.98,"l":460.98,"n":5,"o":460.98,"t":"2026-10-20T12:45:00Z","v":116,"vw":460.98},{"c":458,"h":460,"l":458,"n":5,"o":460,"t":"2026-10-20T13:15:00Z","v":169,"vw":459.302013},{"c":451.885,"h":456.375,"l":451.175,"n":1180,"o":454.74,"t":"2026-10-20T13:30:00Z","v":42832,"vw":453.79908},{"c":455.25,"h":455.28,"l":448.69,"n":820,"o":451.31,"t":"2026-10-20T13:45:00Z","v":20656,"vw":452.26044},{"c":454.14,"h":457.22,"l":453.5,"n":733,"o":454.72,"t":"2026-10-20T14:00:00Z","v":18855,"vw":455.37643},{"c":460.64,"h":460.65,"l":453.42,"n":602,"o":454.39,"t":"2026-10-20T14:15:00Z","v":10294,"vw":457.016931},{"c":461.61,"h":461.8,"l":458.26,"n":618,"o":460.93,"t":"2026-10-20T14:30:00Z","v":10241,"vw":460.524537},{"c":463.23,"h":464.2,"l":461.3225,"n":1034,"o":461.84,"t":"2026-10-20T14:45:00Z","v":23874,"vw":463.11575},{"c":458.83,"h":463.34,"l":457.7775,"n":897,"o":462.91,"t":"2026-10-20T15:00:00Z","v":17319,"vw":461.433991},{"c":459.04,"h":460.38,"l":458.64,"n":670,"o":458.94,"t":"2026-10-20T15:15:00Z","v":8759,"vw":459.43105},{"c":459.935,"h":460.12,"l":457.715,"n":542,"o":458.9,"t":"2026-10-20T15:30:00Z","v":8766,"vw":458.932866},{"c":460.6699,"h":460.6699,"l":458.13,"n":643,"o":459.74,"t":"2026-10-20T15:45:00Z","v":12330,"vw":458.749326},{"c":459.5,"h":460.68,"l":459.5,"n":364,"o":460.14,"t":"2026-10-20T16:00:00Z","v":5886,"vw":460.133791},{"c":459.81,"h":460.48,"l":458.14,"n":415,"o":459.81,"t":"2026-10-20T16:15:00Z","v":4374,"vw":459.423753},{"c":460.555,"h":461.18,"l":460.18,"n":474,"o":460.22,"t":"2026-10-20T16:30:00Z","v":6262,"vw":460.626447},{"c":458.9,"h":461.33,"l":458.555,"n":913,"o":460.42,"t":"2026-10-20T16:45:00Z","v":19614,"vw":459.489122},{"c":458.8828,"h":459.51,"l":458.04,"n":420,"o":459.11,"t":"2026-10-20T17:00:00Z","v":8699,"vw":458.637526},{"c":460.045,"h":460.045,"l":458.43,"n":486,"o":458.595,"t":"2026-10-20T17:15:00Z","v":6501,"vw":459.141115},{"c":460.78,"h":461.01,"l":460.26,"n":403,"o":460.38,"t":"2026-10-20T17:30:00Z","v":6771,"vw":460.790661},{"c":460.86,"h":461.1,"l":460.19,"n":427,"o":460.635,"t":"2026-10-20T17:45:00Z","v":9072,"vw":460.589821},{"c":459.55,"h":461.05,"l":459.49,"n":592,"o":460.83,"t":"2026-10-20T18:00:00Z","v":9155,"vw":460.124154},{"c":460.03,"h":460.125,"l":459.275,"n":474,"o":459.56,"t":"2026-10-20T18:15:00Z","v":7342,"vw":459.690608},{"c":459.56,"h":460.62,"l":459.29,"n":532,"o":460.23,"t":"2026-10-20T18:30:00Z","v":10389,"vw":459.912156},{"c":460.07,"h":460.49,"l":459.34,"n":749,"o":459.56,"t":"2026-10-20T18:45:00Z","v":16478,"vw":459.676015},{"c":461.26,"h":461.5,"l":459.87,"n":509,"o":459.87,"t":"2026-10-20T19:00:00Z","v":5186,"vw":460.811656},{"c":459.84,"h":461.62,"l":459.54,"n":1040,"o":461.03,"t":"2026-10-20T19:15:00Z","v":24011,"vw":460.963028},{"c":460.295,"h":460.4,"l":459.06,"n":1130,"o":459.98,"t":"2026-10-20T19:30:00Z","v":21580,"vw":459.844227},{"c":459.53,"h":460.97,"l":459.17,"n":3368,"o":460.44,"t":"2026-10-20T19:45:00Z","v":90566,"vw":459.816816},{"c":459.32,"h":459.53,"l":459.32,"n":71,"o":459.51,"t":"2026-10-20T20:00:00Z","v":127665,"vw":459.323026},{"c":459.83,"h":459.83,"l":459.83,"n":4,"o":459.83,"t":"2026-10-20T20:15:00Z","v":384,"vw":459.83},{"c":461.2,"h":461.2,"l":459.7,"n":5,"o":459.72,"t":"2026-10-20T20:30:00Z","v":1008,"vw":460.045882},{"c":462.05,"h":462.05,"l":460.1,"n":4,"o":460.12,"t":"2026-10-20T20:45:00Z","v":1224,"vw":460.702344},{"c":462.39,"h":462.39,"l":460.96,"n":2,"o":460.96,"t":"2026-10-20T21:00:00Z","v":500,"vw":461.675},{"c":463.79,"h":463.79,"l":462.2,"n":29,"o":462.2,"t":"2026-10-21T11:00:00Z","v":342,"vw":462.686438},{"c":466.53,"h":466.53,"l":466.53,"n":2,"o":466.53,"t":"2026-10-21T11:45:00Z","v":42,"vw":466.53},{"c":467.1,"h":467.18,"l":466.18,"n":11,"o":466.18,"t":"2026-10-21T12:30:00Z","v":355,"vw":466.56249},{"c":466.55,"h":466.55,"l":466.55,"n":1,"o":466.55,"t":"2026-10-21T12:45:00Z","v":110,"vw":466.55},{"c":468.56,"h":468.56,"l":468.56,"n":2,"o":468.56,"t":"2026-10-21T13:15:00Z","v":95,"vw":468.56},{"c":462.62,"h":466.955,"l":462.62,"n":493,"o":465.97,"t":"2026-10-21T13:30:00Z","v":11113,"vw":465.572131},{"c":463.1142,"h":464.1,"l":462.245,"n":968,"o":462.245,"t":"2026-10-21T13:45:00Z","v":23422,"vw":463.616061},{"c":461.68,"h":463.26,"l":460.86,"n":779,"o":462.69,"t":"2026-10-21T14:00:00Z","v":12342,"vw":462.015063},{"c":460.96,"h":462.37,"l":460.36,"n":596,"o":462.315,"t":"2026-10-21T14:15:00Z","v":9129,"vw":461.181012},{"c":460.2,"h":460.58,"l":459.02,"n":722,"o":460.13,"t":"2026-10-21T14:30:00Z","v":20679,"vw":460.027739},{"c":459.66,"h":461.98,"l":459.41,"n":659,"o":459.95,"t":"2026-10-21T14:45:00Z","v":19704,"vw":460.526876},{"c":458.3225,"h":459.8,"l":458.12,"n":651,"o":459.7,"t":"2026-10-21T15:00:00Z","v":9609,"vw":458.94919},{"c":455.995,"h":458.925,"l":455.46,"n":1075,"o":458.355,"t":"2026-10-21T15:15:00Z","v":18620,"vw":457.058006},{"c":458.165,"h":459.115,"l":456.03,"n":952,"o":456.15,"t":"2026-10-21T15:30:00Z","v":24893,"vw":458.011331},{"c":459.93,"h":460.105,"l":458.19,"n":816,"o":458.19,"t":"2026-10-21T15:45:00Z","v":24697,"vw":459.327629},{"c":459.91,"h":460.755,"l":459.63,"n":600,"o":459.88,"t":"2026-10-21T16:00:00Z","v":17896,"vw":460.151867},{"c":460.08,"h":460.42,"l":459.61,"n":539,"o":459.91,"t":"2026-10-21T16:15:00Z","v":6884,"vw":460.097934},{"c":461.265,"h":462.73,"l":458.9125,"n":764,"o":460.15,"t":"2026-10-21T16:30:00Z","v":14254,"vw":460.438636},{"c":462.4,"h":462.4,"l":460.74,"n":390,"o":461.02,"t":"2026-10-21T16:45:00Z","v":5010,"vw":461.467214},{"c":462.9225,"h":462.9225,"l":461.9123,"n":174,"o":462.12,"t":"2026-10-21T17:00:00Z","v":2213,"vw":462.37464},{"c":463.77,"h":463.93,"l":463.09,"n":428,"o":463.23,"t":"2026-10-21T17:15:00Z","v":5081,"vw":463.582857},{"c":464.27,"h":464.27,"l":462.99,"n":619,"o":463.79,"t":"2026-10-21T17:30:00Z","v":9724,"vw":463.756842},{"c":464.645,"h":464.81,"l":464.055,"n":540,"o":464.27,"t":"2026-10-21T17:45:00Z","v":7816,"vw":464.414129},{"c":464.64,"h":464.78,"l":463.91,"n":518,"o":464.48,"t":"2026-10-21T18:00:00Z","v":6801,"vw":464.237749},{"c":463.97,"h":464.65,"l":463.32,"n":541,"o":464.64,"t":"2026-10-21T18:15:00Z","v":7625,"vw":464.012901},{"c":464.525,"h":465.59,"l":464.09,"n":639,"o":464.09,"t":"2026-10-21T18:30:00Z","v":11533,"vw":464.900311},{"c":461.29,"h":465.34,"l":460.96,"n":867,"o":464.7399,"t":"2026-10-21T18:45:00Z","v":14195,"vw":463.326871},{"c":460.87,"h":461.89,"l":460.415,"n":1122,"o":461.205,"t":"2026-10-21T19:00:00Z","v":14629,"vw":460.962724},{"c":462.07,"h":462.07,"l":460.62,"n":1221,"o":461.15,"t":"2026-10-21T19:15:00Z","v":19729,"vw":461.275442},{"c":461.1425,"h":462.21,"l":460.38,"n":1420,"o":461.96,"t":"2026-10-21T19:30:00Z","v":22079,"vw":461.209101},{"c":460.75,"h":461.235,"l":460.165,"n":4538,"o":461.23,"t":"2026-10-21T19:45:00Z","v":100955,"vw":460.681263},{"c":460.76,"h":460.93,"l":460.76,"n":57,"o":460.9,"t":"2026-10-21T20:00:00Z","v":109532,"vw":460.760266},{"c":456.3295,"h":460.89,"l":456.3295,"n":2,"o":460.89,"t":"2026-10-21T20:45:00Z","v":399,"vw":460.318509},{"c":460.5,"h":460.5,"l":460.5,"n":1,"o":460.5,"t":"2026-10-21T21:00:00Z","v":266,"vw":460.5},{"c":455.67,"h":455.67,"l":455.67,"n":3,"o":455.67,"t":"2026-10-22T08:00:00Z","v":69,"vw":455.67},{"c":451.02,"h":451.02,"l":451.02,"n":6,"o":451.02,"t":"2026-10-22T11:45:00Z","v":159,"vw":451.02},{"c":451.25,"h":452.45,"l":451.25,"n":12,"o":452.45,"t":"2026-10-22T12:30:00Z","v":204,"vw":451.85},{"c":436.125,"h":452.68,"l":434.94,"n":1675,"o":452.68,"t":"2026-10-22T13:30:00Z","v":55333,"vw":442.985366},{"c":440.28,"h":442.87,"l":436.19,"n":1470,"o":436.235,"t":"2026-10-22T13:45:00Z","v":42758,"vw":439.600139},{"c":439.505,"h":442.33,"l":438.26,"n":1272,"o":439.925,"t":"2026-10-22T14:00:00Z","v":29567,"vw":439.911133},{"c":434.61,"h":439.89,"l":433.93,"n":1623,"o":439.33,"t":"2026-10-22T14:15:00Z","v":50224,"vw":437.348684},{"c":439.07,"h":439.11,"l":433.92,"n":1668,"o":434.575,"t":"2026-10-22T14:30:00Z","v":34555,"vw":437.099763},{"c":439.49,"h":439.8,"l":436.81,"n":1126,"o":438.545,"t":"2026-10-22T14:45:00Z","v":25861,"vw":438.260358},{"c":436.58,"h":439.53,"l":436.24,"n":1004,"o":439.515,"t":"2026-10-22T15:00:00Z","v":26771,"vw":437.598638},{"c":437.11,"h":439.35,"l":436.595,"n":1150,"o":436.595,"t":"2026-10-22T15:15:00Z","v":35844,"vw":438.475975},{"c":438.87,"h":439.665,"l":435.92,"n":1220,"o":436.96,"t":"2026-10-22T15:30:00Z","v":28589,"vw":437.799422},{"c":440.655,"h":441.35,"l":437.59,"n":911,"o":438.91,"t":"2026-10-22T15:45:00Z","v":23657,"vw":439.035791},{"c":442.25,"h":443.14,"l":440.825,"n":945,"o":441.19,"t":"2026-10-22T16:00:00Z","v":22544,"vw":442.008195},{"c":444.4,"h":444.8,"l":441.525,"n":1000,"o":442.35,"t":"2026-10-22T16:15:00Z","v":18333,"vw":443.234375},{"c":443.86,"h":445.42,"l":442.82,"n":1211,"o":444.24,"t":"2026-10-22T16:30:00Z","v":49877,"vw":443.423439},{"c":445.3,"h":445.52,"l":443.43,"n":846,"o":443.86,"t":"2026-10-22T16:45:00Z","v":14063,"vw":444.492134},{"c":444.325,"h":445.67,"l":443.175,"n":700,"o":445.49,"t":"2026-10-22T17:00:00Z","v":14213,"vw":443.996293},{"c":443.97,"h":445.105,"l":442.87,"n":760,"o":444.62,"t":"2026-10-22T17:15:00Z","v":13272,"vw":444.305424},{"c":443.08,"h":444.13,"l":443.08,"n":774,"o":444.13,"t":"2026-10-22T17:30:00Z","v":12227,"vw":443.549132},{"c":444.7,"h":444.88,"l":442.51,"n":817,"o":442.97,"t":"2026-10-22T17:45:00Z","v":16842,"vw":443.347548},{"c":443.26,"h":444.73,"l":442.62,"n":874,"o":444.73,"t":"2026-10-22T18:00:00Z","v":14773,"vw":443.552018},{"c":442.29,"h":443.5,"l":442.29,"n":671,"o":443.22,"t":"2026-10-22T18:15:00Z","v":9331,"vw":443.042467},{"c":441.92,"h":442.855,"l":441.16,"n":721,"o":442.365,"t":"2026-10-22T18:30:00Z","v":14652,"vw":442.138634},{"c":439.41,"h":441.92,"l":438.565,"n":1373,"o":441.92,"t":"2026-10-22T18:45:00Z","v":45478,"vw":439.869922},{"c":440.42,"h":441.02,"l":437.32,"n":988,"o":439.31,"t":"2026-10-22T19:00:00Z","v":18458,"vw":438.883265},{"c":442.41,"h":442.41,"l":440.15,"n":1231,"o":440.44,"t":"2026-10-22T19:15:00Z","v":23024,"vw":441.111716},{"c":444.77,"h":444.77,"l":441.65,"n":1632,"o":442.43,"t":"2026-10-22T19:30:00Z","v":35892,"vw":442.540116},{"c":445.98,"h":447.46,"l":444.04,"n":4696,"o":444.555,"t":"2026-10-22T19:45:00Z","v":105624,"vw":445.479398},{"c":445.8,"h":445.8,"l":445.8,"n":69,"o":445.8,"t":"2026-10-22T20:00:00Z","v":140526,"vw":445.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.433808964654902,"strike":527.0471717239219,"iv":0.43280108868122114,"gamma":0.0032357332626485507,"theta":-0.1688882098356864,"vega":0.22010910895042812,"rho":0.03145104914251785,"breakevenPct":18.770969198873203},{"delta":0.15,"premium":4.041034031413613,"strike":512.3560209424083,"iv":0.4377599476439791,"gamma":0.0042704188481675395,"theta":-0.22710837696335076,"vega":0.2925565445026178,"rho":0.04724758586370727,"breakevenPct":15.836037454872578},{"delta":0.2,"premium":5.293096234309624,"strike":494.56066945606693,"iv":0.3962962343096234,"gamma":0.005589539748953975,"theta":-0.2484832635983264,"vega":0.3505405857740586,"rho":0.06323243905216246,"breakevenPct":12.125115677518291},{"delta":0.25,"premium":7.0192771084337355,"strike":485.1462994836489,"iv":0.39402048192771083,"gamma":0.00638829604130809,"theta":-0.2813394148020654,"vega":0.397631669535284,"rho":0.0791152992410602,"breakevenPct":10.4005331072415},{"delta":0.3,"premium":9.043029490616622,"strike":477.30563002680964,"iv":0.39769182305630024,"gamma":0.0069077747989276135,"theta":-0.31188270777479893,"vega":0.4349438337801609,"rho":0.09490945431447133,"breakevenPct":9.095706486636672},{"delta":0.35,"premium":11.388873994638068,"strike":470.60321715817696,"iv":0.4086167560321716,"gamma":0.007175871313672922,"theta":-0.34318297587131363,"vega":0.4649036193029491,"rho":0.11059352712609045,"breakevenPct":8.118459208796551},{"delta":0.4,"premium":13.307120980091884,"strike":463.03215926493107,"iv":0.3954552833078101,"gamma":0.007757427258805513,"theta":-0.3475329249617152,"vega":0.48397442572741195,"rho":0.12646777417291305,"breakevenPct":6.850444200319195},{"delta":0.45,"premium":15.596270543615677,"strike":456.18204804045513,"iv":0.388536409608091,"gamma":0.008076359039190899,"theta":-0.35144525916561314,"vega":0.49499431099873575,"rho":0.14218480071716558,"breakevenPct":5.827348269194886},{"delta":0.5,"premium":18.169766009852218,"strike":449.8645320197044,"iv":0.3873568965517241,"gamma":0.008195935960591134,"theta":-0.35670135467980296,"vega":0.5011631773399015,"rho":0.15777859787222456,"breakevenPct":4.987505165894271},{"delta":0.55,"premium":21.340948275862075,"strike":443.7068965517241,"iv":0.3899431034482759,"gamma":0.008011206896551725,"theta":-0.35676293103448276,"vega":0.4949439655172414,"rho":0.17302477450408568,"breakevenPct":4.317596417134634},{"delta":0.6,"premium":24.959121171770974,"strike":437.35019973368844,"iv":0.39547470039946736,"gamma":0.007714513981358189,"theta":-0.3556870838881491,"vega":0.4837010652463382,"rho":0.18798723687522806,"breakevenPct":3.7033021322250725},{"delta":0.65,"premium":29.253395472703062,"strike":430.6924101198402,"iv":0.40546138482023963,"gamma":0.007248468708388815,"theta":-0.3528908122503329,"vega":0.46485952063914776,"rho":0.2025205636057858,"breakevenPct":3.17312821725959},{"delta":0.7,"premium":34.292330383480824,"strike":423.39233038348084,"iv":0.4138345132743363,"gamma":0.0066713864306784665,"theta":-0.3401115044247788,"vega":0.4350817109144543,"rho":0.21650337871831055,"breakevenPct":2.665917623813733},{"delta":0.75,"premium":39.985820895522394,"strike":415.5223880597015,"iv":0.4212268656716418,"gamma":0.005997014925373134,"theta":-0.3201776119402985,"vega":0.3975164179104478,"rho":0.23001024811962134,"breakevenPct":2.177705014630746},{"delta":0.8,"premium":46.481352833638034,"strike":406.9469835466179,"iv":0.42618848263254117,"gamma":0.005225228519195611,"theta":-0.29070786106032903,"vega":0.35029872029250453,"rho":0.2429055631714379,"breakevenPct":1.7111566577514437},{"delta":0.85,"premium":55.727586206896554,"strike":395.86206896551727,"iv":0.4423620689655173,"gamma":0.004227586206896552,"theta":-0.25717241379310346,"vega":0.29239310344827585,"rho":0.25369698603315566,"breakevenPct":1.2987113441933062},{"delta":0.9,"premium":67.22700892857142,"strike":382.63392857142856,"iv":0.4522825892857143,"gamma":0.0030370535714285716,"theta":-0.20721919642857145,"vega":0.21917410714285718,"rho":0.26276885725389726,"breakevenPct":0.9109325930910648}],"put":[{"delta":0.1,"premium":3.1946015424164527,"strike":376.6323907455013,"iv":0.5008352185089974,"gamma":0.00276426735218509,"theta":-0.18462699228791773,"vega":0.21921156812339332,"rho":-0.03878505274606278,"breakevenPct":16.231989860232208},{"delta":0.15,"premium":4.864067796610169,"strike":393.08474576271186,"iv":0.47004813559322034,"gamma":0.003946779661016949,"theta":-0.22883050847457626,"vega":0.2924986440677966,"rho":-0.05829089428368301,"breakevenPct":12.915953798541567},{"delta":0.2,"premium":6.5653543307086615,"strike":405.8267716535433,"iv":0.4395307086614173,"gamma":0.0050244094488188975,"theta":-0.25503622047244096,"vega":0.3503724409448819,"rho":-0.07780747352697814,"breakevenPct":10.439341111970691},{"delta":0.25,"premium":8.652173913043478,"strike":414.81605351170566,"iv":0.43228795986622076,"gamma":0.005833444816053511,"theta":-0.2832591973244147,"vega":0.3975210702341137,"rho":-0.09748292517284296,"breakevenPct":8.891009511291564},{"delta":0.3,"premium":10.914814814814815,"strike":422.81481481481484,"iv":0.4264014814814815,"gamma":0.006497037037037037,"theta":-0.30438296296296297,"vega":0.43524074074074076,"rho":-0.11723945891611745,"breakevenPct":7.604306864064606},{"delta":0.35,"premium":13.33265306122449,"strike":430.2040816326531,"iv":0.4211979591836735,"gamma":0.007010204081632653,"theta":-0.3196326530612245,"vega":0.46525102040816324,"rho":-0.13706995554685283,"breakevenPct":6.48913670447991},{"delta":0.4,"premium":16.08775510204082,"strike":437.00680272108843,"iv":0.4177965986394558,"gamma":0.0073503401360544215,"theta":-0.3273877551020408,"vega":0.4836183673469388,"rho":-0.15709842964062545,"breakevenPct":5.581191651178196},{"delta":0.45,"premium":19.142105263157895,"strike":443.6842105263158,"iv":0.41593157894736843,"gamma":0.007536842105263158,"theta":-0.33149999999999996,"vega":0.49523684210526314,"rho":-0.17730014603396801,"breakevenPct":4.768482444334259},{"delta":0.5,"premium":22.457681940700805,"strike":450.26954177897574,"iv":0.41532695417789756,"gamma":0.007597304582210243,"theta":-0.3324520215633423,"vega":0.5010789757412398,"rho":-0.1976545986130744,"breakevenPct":4.035024711019536},{"delta":0.55,"premium":26.399730458221022,"strike":457.0080862533693,"iv":0.41600080862533695,"gamma":0.007529919137466307,"theta":-0.3262525606469003,"vega":0.4955533692722372,"rho":-0.21840786485862188,"breakevenPct":3.40772638063072},{"delta":0.6,"premium":30.18153846153846,"strike":463.56410256410254,"iv":0.41020538461538464,"gamma":0.0074643589743589745,"theta":-0.3099564102564103,"vega":0.48319179487179487,"rho":-0.23903349917490102,"breakevenPct":2.785427522977996},{"delta":0.65,"premium":33.83538461538462,"strike":469.97435897435895,"iv":0.39924384615384617,"gamma":0.0074002564102564105,"theta":-0.28559743589743586,"vega":0.46537128205128203,"rho":-0.2595572115908293,"breakevenPct":2.1671210500281903},{"delta":0.7,"premium":38.710254596888255,"strike":477.043847241867,"iv":0.39412842998585573,"gamma":0.006977369165487977,"theta":-0.25802899575671856,"vega":0.4350114568599717,"rho":-0.2808834000132878,"breakevenPct":1.6748334129702187},{"delta":0.75,"premium":45.09889298892989,"strike":485.3690036900369,"iv":0.39591937269372696,"gamma":0.006370479704797048,"theta":-0.23066143911439113,"vega":0.3978173431734317,"rho":-0.30329732739609794,"breakevenPct":1.2404417449288945},{"delta":0.8,"premium":54.36939546599498,"strike":496.27204030226704,"iv":0.4092098236775819,"gamma":0.005435516372795969,"theta":-0.20320151133501257,"vega":0.35098463476070524,"rho":-0.3277967880215347,"breakevenPct":0.8742384844611851},{"delta":0.85,"premium":62.660676156583634,"strike":506.2633451957295,"iv":0.40119537366548047,"gamma":0.0045989323843416375,"theta":-0.1544761565836299,"vega":0.2910423487544484,"rho":-0.35155274125003216,"breakevenPct":0.49289613298655927},{"delta":0.9,"premium":82.8451162790698,"strike":527.8139534883721,"iv":0.43705488372093027,"gamma":0.0032311627906976724,"theta":-0.11389674418604644,"vega":0.22026697674418594,"rho":-0.3844237145283584,"breakevenPct":0.18644297682765054}]},"raw":{"call":[{"delta":0.1,"premium":2.433808964654902,"strike":527.0471717239219,"iv":0.43280108868122114,"gamma":0.0032357332626485507,"theta":-0.1688882098356864,"vega":0.22010910895042812,"rho":0.03145104914251785,"breakevenPct":18.770969198873203},{"delta":0.15,"premium":4.041034031413613,"strike":512.3560209424083,"iv":0.4377599476439791,"gamma":0.0042704188481675395,"theta":-0.22710837696335076,"vega":0.2925565445026178,"rho":0.04724758586370727,"breakevenPct":15.836037454872578},{"delta":0.2,"premium":5.293096234309624,"strike":494.56066945606693,"iv":0.3962962343096234,"gamma":0.005589539748953975,"theta":-0.2484832635983264,"vega":0.3505405857740586,"rho":0.06323243905216246,"breakevenPct":12.125115677518291},{"delta":0.25,"premium":7.0192771084337355,"strike":485.1462994836489,"iv":0.39402048192771083,"gamma":0.00638829604130809,"theta":-0.2813394148020654,"vega":0.397631669535284,"rho":0.0791152992410602,"breakevenPct":10.4005331072415},{"delta":0.3,"premium":9.043029490616622,"strike":477.30563002680964,"iv":0.39769182305630024,"gamma":0.0069077747989276135,"theta":-0.31188270777479893,"vega":0.4349438337801609,"rho":0.09490945431447133,"breakevenPct":9.095706486636672},{"delta":0.35,"premium":11.388873994638068,"strike":470.60321715817696,"iv":0.4086167560321716,"gamma":0.007175871313672922,"theta":-0.34318297587131363,"vega":0.4649036193029491,"rho":0.11059352712609045,"breakevenPct":8.118459208796551},{"delta":0.4,"premium":13.307120980091884,"strike":463.03215926493107,"iv":0.3954552833078101,"gamma":0.007757427258805513,"theta":-0.3475329249617152,"vega":0.48397442572741195,"rho":0.12646777417291305,"breakevenPct":6.850444200319195},{"delta":0.45,"premium":15.596270543615677,"strike":456.18204804045513,"iv":0.388536409608091,"gamma":0.008076359039190899,"theta":-0.35144525916561314,"vega":0.49499431099873575,"rho":0.14218480071716558,"breakevenPct":5.827348269194886},{"delta":0.5,"premium":18.169766009852218,"strike":449.8645320197044,"iv":0.3873568965517241,"gamma":0.008195935960591134,"theta":-0.35670135467980296,"vega":0.5011631773399015,"rho":0.15777859787222456,"breakevenPct":4.987505165894271},{"delta":0.55,"premium":21.340948275862075,"strike":443.7068965517241,"iv":0.3899431034482759,"gamma":0.008011206896551725,"theta":-0.35676293103448276,"vega":0.4949439655172414,"rho":0.17302477450408568,"breakevenPct":4.317596417134634},{"delta":0.6,"premium":24.959121171770974,"strike":437.35019973368844,"iv":0.39547470039946736,"gamma":0.007714513981358189,"theta":-0.3556870838881491,"vega":0.4837010652463382,"rho":0.18798723687522806,"breakevenPct":3.7033021322250725},{"delta":0.65,"premium":29.253395472703062,"strike":430.6924101198402,"iv":0.40546138482023963,"gamma":0.007248468708388815,"theta":-0.3528908122503329,"vega":0.46485952063914776,"rho":0.2025205636057858,"breakevenPct":3.17312821725959},{"delta":0.7,"premium":34.292330383480824,"strike":423.39233038348084,"iv":0.4138345132743363,"gamma":0.0066713864306784665,"theta":-0.3401115044247788,"vega":0.4350817109144543,"rho":0.21650337871831055,"breakevenPct":2.665917623813733},{"delta":0.75,"premium":39.985820895522394,"strike":415.5223880597015,"iv":0.4212268656716418,"gamma":0.005997014925373134,"theta":-0.3201776119402985,"vega":0.3975164179104478,"rho":0.23001024811962134,"breakevenPct":2.177705014630746},{"delta":0.8,"premium":46.481352833638034,"strike":406.9469835466179,"iv":0.42618848263254117,"gamma":0.005225228519195611,"theta":-0.29070786106032903,"vega":0.35029872029250453,"rho":0.2429055631714379,"breakevenPct":1.7111566577514437},{"delta":0.85,"premium":55.727586206896554,"strike":395.86206896551727,"iv":0.4423620689655173,"gamma":0.004227586206896552,"theta":-0.25717241379310346,"vega":0.29239310344827585,"rho":0.25369698603315566,"breakevenPct":1.2987113441933062},{"delta":0.9,"premium":67.22700892857142,"strike":382.63392857142856,"iv":0.4522825892857143,"gamma":0.0030370535714285716,"theta":-0.20721919642857145,"vega":0.21917410714285718,"rho":0.26276885725389726,"breakevenPct":0.9109325930910648}],"put":[{"delta":0.1,"premium":3.1946015424164527,"strike":376.6323907455013,"iv":0.5008352185089974,"gamma":0.00276426735218509,"theta":-0.18462699228791773,"vega":0.21921156812339332,"rho":-0.03878505274606278,"breakevenPct":16.231989860232208},{"delta":0.15,"premium":4.864067796610169,"strike":393.08474576271186,"iv":0.47004813559322034,"gamma":0.003946779661016949,"theta":-0.22883050847457626,"vega":0.2924986440677966,"rho":-0.05829089428368301,"breakevenPct":12.915953798541567},{"delta":0.2,"premium":6.5653543307086615,"strike":405.8267716535433,"iv":0.4395307086614173,"gamma":0.0050244094488188975,"theta":-0.25503622047244096,"vega":0.3503724409448819,"rho":-0.07780747352697814,"breakevenPct":10.439341111970691},{"delta":0.25,"premium":8.652173913043478,"strike":414.81605351170566,"iv":0.43228795986622076,"gamma":0.005833444816053511,"theta":-0.2832591973244147,"vega":0.3975210702341137,"rho":-0.09748292517284296,"breakevenPct":8.891009511291564},{"delta":0.3,"premium":10.914814814814815,"strike":422.81481481481484,"iv":0.4264014814814815,"gamma":0.006497037037037037,"theta":-0.30438296296296297,"vega":0.43524074074074076,"rho":-0.11723945891611745,"breakevenPct":7.604306864064606},{"delta":0.35,"premium":13.33265306122449,"strike":430.2040816326531,"iv":0.4211979591836735,"gamma":0.007010204081632653,"theta":-0.3196326530612245,"vega":0.46525102040816324,"rho":-0.13706995554685283,"breakevenPct":6.48913670447991},{"delta":0.4,"premium":16.08775510204082,"strike":437.00680272108843,"iv":0.4177965986394558,"gamma":0.0073503401360544215,"theta":-0.3273877551020408,"vega":0.4836183673469388,"rho":-0.15709842964062545,"breakevenPct":5.581191651178196},{"delta":0.45,"premium":19.142105263157895,"strike":443.6842105263158,"iv":0.41593157894736843,"gamma":0.007536842105263158,"theta":-0.33149999999999996,"vega":0.49523684210526314,"rho":-0.17730014603396801,"breakevenPct":4.768482444334259},{"delta":0.5,"premium":22.457681940700805,"strike":450.26954177897574,"iv":0.41532695417789756,"gamma":0.007597304582210243,"theta":-0.3324520215633423,"vega":0.5010789757412398,"rho":-0.1976545986130744,"breakevenPct":4.035024711019536},{"delta":0.55,"premium":26.399730458221022,"strike":457.0080862533693,"iv":0.41600080862533695,"gamma":0.007529919137466307,"theta":-0.3262525606469003,"vega":0.4955533692722372,"rho":-0.21840786485862188,"breakevenPct":3.40772638063072},{"delta":0.6,"premium":30.18153846153846,"strike":463.56410256410254,"iv":0.41020538461538464,"gamma":0.0074643589743589745,"theta":-0.3099564102564103,"vega":0.48319179487179487,"rho":-0.23903349917490102,"breakevenPct":2.785427522977996},{"delta":0.65,"premium":33.83538461538462,"strike":469.97435897435895,"iv":0.39924384615384617,"gamma":0.0074002564102564105,"theta":-0.28559743589743586,"vega":0.46537128205128203,"rho":-0.2595572115908293,"breakevenPct":2.1671210500281903},{"delta":0.7,"premium":38.710254596888255,"strike":477.043847241867,"iv":0.39412842998585573,"gamma":0.006977369165487977,"theta":-0.25802899575671856,"vega":0.4350114568599717,"rho":-0.2808834000132878,"breakevenPct":1.6748334129702187},{"delta":0.75,"premium":45.09889298892989,"strike":485.3690036900369,"iv":0.39591937269372696,"gamma":0.006370479704797048,"theta":-0.23066143911439113,"vega":0.3978173431734317,"rho":-0.30329732739609794,"breakevenPct":1.2404417449288945},{"delta":0.8,"premium":54.36939546599498,"strike":496.27204030226704,"iv":0.4092098236775819,"gamma":0.005435516372795969,"theta":-0.20320151133501257,"vega":0.35098463476070524,"rho":-0.3277967880215347,"breakevenPct":0.8742384844611851},{"delta":0.85,"premium":62.660676156583634,"strike":506.2633451957295,"iv":0.40119537366548047,"gamma":0.0045989323843416375,"theta":-0.1544761565836299,"vega":0.2910423487544484,"rho":-0.35155274125003216,"breakevenPct":0.49289613298655927},{"delta":0.9,"premium":82.8451162790698,"strike":527.8139534883721,"iv":0.43705488372093027,"gamma":0.0032311627906976724,"theta":-0.11389674418604644,"vega":0.22026697674418594,"rho":-0.3844237145283584,"breakevenPct":0.18644297682765054}]}},"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"}}