{"symbol":"HUM","url":"https://intraalpha.com/companies/HUM","capturedAt":"2026-10-21T17:48:51.336Z","state":"partial","quote":{"symbol":"HUM","last_price":425.725,"prev_close":427.38,"regular_close":425.55,"change":-1.655,"change_pct":-0.3872,"regular_change":-1.83,"regular_change_pct":-0.4282,"extended_change":0.175,"extended_change_pct":0.0411,"bid":425.39,"ask":426.06,"bid_size":100,"ask_size":100,"volume":373112,"vwap":429.78537,"open":431.52,"high":434.125,"low":424.91,"close":425.55,"trade_count":11214,"last_trade_at":"2026-10-21T17:48:49.43214156Z","last_quote_at":"2026-10-21T17:48:50.371107146Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:36:50.128Z","bars":[{"c":423.3,"h":423.3,"l":423.3,"n":1,"o":423.3,"t":"2026-10-14T11:30:00Z","v":100,"vw":423.3},{"c":418.9954,"h":418.9954,"l":418.9954,"n":1,"o":418.9954,"t":"2026-10-14T12:20:00Z","v":100,"vw":418.9954},{"c":413.454,"h":413.454,"l":413.454,"n":1,"o":413.454,"t":"2026-10-14T13:00:00Z","v":100,"vw":413.454},{"c":426.785,"h":429.945,"l":421.61,"n":508,"o":421.61,"t":"2026-10-14T13:30:00Z","v":19465,"vw":424.617109},{"c":431.21,"h":432.05,"l":427.14,"n":460,"o":427.14,"t":"2026-10-14T13:35:00Z","v":15479,"vw":430.388199},{"c":431.64,"h":432.15,"l":430.22,"n":311,"o":430.22,"t":"2026-10-14T13:40:00Z","v":7125,"vw":431.523339},{"c":428.74,"h":431.655,"l":428.74,"n":419,"o":431.35,"t":"2026-10-14T13:45:00Z","v":10386,"vw":430.03839},{"c":427.985,"h":428.57,"l":427.33,"n":284,"o":428.57,"t":"2026-10-14T13:50:00Z","v":16488,"vw":427.990253},{"c":425.645,"h":429.37,"l":425.645,"n":249,"o":428.36,"t":"2026-10-14T13:55:00Z","v":4713,"vw":427.92255},{"c":426.26,"h":427.58,"l":424.5101,"n":495,"o":424.995,"t":"2026-10-14T14:00:00Z","v":12456,"vw":426.475233},{"c":423.64,"h":426.6,"l":422.77,"n":254,"o":426.6,"t":"2026-10-14T14:05:00Z","v":4710,"vw":425.276087},{"c":424.37,"h":424.885,"l":422.73,"n":378,"o":423.02,"t":"2026-10-14T14:10:00Z","v":8142,"vw":423.963067},{"c":424.91,"h":424.91,"l":424.62,"n":176,"o":424.62,"t":"2026-10-14T14:15:00Z","v":2920,"vw":424.741096},{"c":424.14,"h":424.62,"l":423.65,"n":362,"o":424.62,"t":"2026-10-14T14:20:00Z","v":16464,"vw":423.954037},{"c":423.81,"h":424.025,"l":422.63,"n":516,"o":424.025,"t":"2026-10-14T14:25:00Z","v":11865,"vw":423.668444},{"c":424.205,"h":425,"l":424.12,"n":414,"o":424.205,"t":"2026-10-14T14:30:00Z","v":11784,"vw":424.662877},{"c":422.47,"h":424.845,"l":422.47,"n":386,"o":423.955,"t":"2026-10-14T14:35:00Z","v":13354,"vw":424.120475},{"c":424.92,"h":425.27,"l":422.4101,"n":292,"o":422.4101,"t":"2026-10-14T14:40:00Z","v":7287,"vw":423.983661},{"c":425.12,"h":425.405,"l":424.6075,"n":283,"o":425.01,"t":"2026-10-14T14:45:00Z","v":6984,"vw":424.883387},{"c":426.1,"h":426.685,"l":425.52,"n":313,"o":425.53,"t":"2026-10-14T14:50:00Z","v":8492,"vw":426.250138},{"c":426.665,"h":427.03,"l":425.93,"n":230,"o":426.47,"t":"2026-10-14T14:55:00Z","v":5847,"vw":426.496224},{"c":423.99,"h":427.11,"l":423.99,"n":289,"o":427,"t":"2026-10-14T15:00:00Z","v":9399,"vw":426.025916},{"c":423.42,"h":424.31,"l":423.13,"n":369,"o":424.31,"t":"2026-10-14T15:05:00Z","v":12762,"vw":423.647843},{"c":424.03,"h":424.03,"l":422.71,"n":329,"o":423.13,"t":"2026-10-14T15:10:00Z","v":13611,"vw":423.092934},{"c":424.81,"h":425.185,"l":423.69,"n":350,"o":424.03,"t":"2026-10-14T15:15:00Z","v":12453,"vw":424.126119},{"c":425.58,"h":426.27,"l":425.24,"n":422,"o":425.24,"t":"2026-10-14T15:20:00Z","v":16084,"vw":425.736168},{"c":426.23,"h":426.23,"l":425.92,"n":228,"o":425.98,"t":"2026-10-14T15:25:00Z","v":5534,"vw":425.997788},{"c":425.9,"h":426.4,"l":425.9,"n":192,"o":425.925,"t":"2026-10-14T15:30:00Z","v":6634,"vw":426.314007},{"c":426.415,"h":426.865,"l":425.3,"n":369,"o":426.61,"t":"2026-10-14T15:35:00Z","v":9631,"vw":426.028833},{"c":426.805,"h":427.425,"l":425.905,"n":262,"o":425.905,"t":"2026-10-14T15:40:00Z","v":6233,"vw":426.714193},{"c":426.835,"h":427.7,"l":426.78,"n":240,"o":427.025,"t":"2026-10-14T15:45:00Z","v":18318,"vw":427.425462},{"c":426.54,"h":427.07,"l":426.35,"n":358,"o":427.05,"t":"2026-10-14T15:50:00Z","v":13145,"vw":426.801426},{"c":426.955,"h":426.955,"l":426.03,"n":270,"o":426.54,"t":"2026-10-14T15:55:00Z","v":6214,"vw":426.498027},{"c":426.76,"h":427.0896,"l":426.54,"n":249,"o":427.0896,"t":"2026-10-14T16:00:00Z","v":6552,"vw":426.796703},{"c":426.735,"h":427.07,"l":425.891,"n":463,"o":426.5,"t":"2026-10-14T16:05:00Z","v":18231,"vw":426.571773},{"c":426.32,"h":426.33,"l":426.16,"n":133,"o":426.16,"t":"2026-10-14T16:10:00Z","v":1914,"vw":426.258},{"c":426.5,"h":426.68,"l":425.96,"n":401,"o":425.96,"t":"2026-10-14T16:15:00Z","v":14244,"vw":426.331131},{"c":427.65,"h":427.86,"l":426.505,"n":593,"o":426.67,"t":"2026-10-14T16:20:00Z","v":42131,"vw":427.262981},{"c":426.74,"h":428.715,"l":426.6,"n":530,"o":427.78,"t":"2026-10-14T16:25:00Z","v":18193,"vw":427.463035},{"c":427.19,"h":427.27,"l":426.45,"n":211,"o":427.03,"t":"2026-10-14T16:30:00Z","v":6590,"vw":426.755214},{"c":426.9,"h":427.47,"l":426.52,"n":196,"o":427.47,"t":"2026-10-14T16:35:00Z","v":5228,"vw":426.960178},{"c":425.76,"h":427.61,"l":425.13,"n":495,"o":426.84,"t":"2026-10-14T16:40:00Z","v":18136,"vw":426.601434},{"c":426.415,"h":426.61,"l":425.47,"n":192,"o":425.79,"t":"2026-10-14T16:45:00Z","v":7355,"vw":426.058405},{"c":426.85,"h":426.86,"l":426.37,"n":175,"o":426.415,"t":"2026-10-14T16:50:00Z","v":6832,"vw":426.646303},{"c":426.29,"h":427.695,"l":426.29,"n":227,"o":427.32,"t":"2026-10-14T16:55:00Z","v":5408,"vw":427.233589},{"c":427.61,"h":427.61,"l":425.95,"n":238,"o":426.6,"t":"2026-10-14T17:00:00Z","v":6258,"vw":426.887813},{"c":427.47,"h":428.01,"l":427.47,"n":139,"o":427.73,"t":"2026-10-14T17:05:00Z","v":3176,"vw":427.797997},{"c":427.98,"h":428.2,"l":427.7,"n":189,"o":428.05,"t":"2026-10-14T17:10:00Z","v":3642,"vw":427.967059},{"c":428.15,"h":428.715,"l":428.09,"n":138,"o":428.665,"t":"2026-10-14T17:15:00Z","v":2928,"vw":428.419238},{"c":428.14,"h":428.745,"l":428.01,"n":298,"o":428.335,"t":"2026-10-14T17:20:00Z","v":5597,"vw":428.36744},{"c":428.225,"h":428.48,"l":428.225,"n":82,"o":428.48,"t":"2026-10-14T17:25:00Z","v":1005,"vw":428.33539},{"c":428.405,"h":428.52,"l":427.88,"n":364,"o":428.5,"t":"2026-10-14T17:30:00Z","v":6709,"vw":428.264131},{"c":429.76,"h":430.39,"l":428.59,"n":507,"o":429,"t":"2026-10-14T17:35:00Z","v":11395,"vw":429.477344},{"c":429.005,"h":429.74,"l":428.86,"n":198,"o":429.74,"t":"2026-10-14T17:40:00Z","v":4030,"vw":429.48325},{"c":428.245,"h":428.835,"l":428.24,"n":260,"o":428.68,"t":"2026-10-14T17:45:00Z","v":5198,"vw":428.49926},{"c":427.74,"h":428.305,"l":427.17,"n":437,"o":428.245,"t":"2026-10-14T17:50:00Z","v":12578,"vw":427.533666},{"c":427.67,"h":427.91,"l":427.025,"n":220,"o":427.105,"t":"2026-10-14T17:55:00Z","v":5240,"vw":427.38567},{"c":428.71,"h":428.71,"l":427.39,"n":241,"o":427.61,"t":"2026-10-14T18:00:00Z","v":9821,"vw":428.109966},{"c":428.83,"h":429.11,"l":428.395,"n":336,"o":428.395,"t":"2026-10-14T18:05:00Z","v":7055,"vw":428.829482},{"c":429.04,"h":429.04,"l":428.71,"n":138,"o":429,"t":"2026-10-14T18:10:00Z","v":2118,"vw":428.81313},{"c":429.5,"h":430.23,"l":429.12,"n":342,"o":429.12,"t":"2026-10-14T18:15:00Z","v":6668,"vw":429.568138},{"c":428.88,"h":429.71,"l":428.87,"n":318,"o":429.57,"t":"2026-10-14T18:20:00Z","v":10254,"vw":429.052952},{"c":429.35,"h":429.59,"l":428.88,"n":229,"o":428.88,"t":"2026-10-14T18:25:00Z","v":6266,"vw":429.336569},{"c":429.74,"h":429.89,"l":429.38,"n":264,"o":429.5431,"t":"2026-10-14T18:30:00Z","v":5382,"vw":429.656399},{"c":429.775,"h":430.205,"l":429.51,"n":266,"o":429.99,"t":"2026-10-14T18:35:00Z","v":5627,"vw":429.806263},{"c":429.62,"h":430,"l":429.31,"n":286,"o":429.31,"t":"2026-10-14T18:40:00Z","v":5544,"vw":429.648542},{"c":430.73,"h":430.95,"l":429.21,"n":350,"o":429.7,"t":"2026-10-14T18:45:00Z","v":7206,"vw":430.343879},{"c":430.4275,"h":430.76,"l":430.39,"n":235,"o":430.64,"t":"2026-10-14T18:50:00Z","v":3343,"vw":430.569722},{"c":430.17,"h":430.42,"l":430.1,"n":282,"o":430.37,"t":"2026-10-14T18:55:00Z","v":5780,"vw":430.315833},{"c":430.63,"h":430.63,"l":429.83,"n":342,"o":429.84,"t":"2026-10-14T19:00:00Z","v":5247,"vw":430.251667},{"c":430.36,"h":430.84,"l":430.1725,"n":335,"o":430.84,"t":"2026-10-14T19:05:00Z","v":5739,"vw":430.570899},{"c":430.39,"h":430.76,"l":430.25,"n":230,"o":430.315,"t":"2026-10-14T19:10:00Z","v":3550,"vw":430.3575},{"c":429.86,"h":430.71,"l":429.86,"n":490,"o":430.51,"t":"2026-10-14T19:15:00Z","v":10652,"vw":430.325643},{"c":430,"h":430.525,"l":429.775,"n":476,"o":429.98,"t":"2026-10-14T19:20:00Z","v":10671,"vw":430.071693},{"c":429.59,"h":430.08,"l":429.59,"n":480,"o":430,"t":"2026-10-14T19:25:00Z","v":7994,"vw":429.886793},{"c":428.98,"h":430.05,"l":428.77,"n":633,"o":429.79,"t":"2026-10-14T19:30:00Z","v":15939,"vw":429.576966},{"c":428.84,"h":429.28,"l":428.5,"n":526,"o":428.95,"t":"2026-10-14T19:35:00Z","v":11034,"vw":428.905946},{"c":428.2325,"h":429.12,"l":427.99,"n":761,"o":429.12,"t":"2026-10-14T19:40:00Z","v":16213,"vw":428.517214},{"c":428.41,"h":429.215,"l":428.04,"n":743,"o":428.205,"t":"2026-10-14T19:45:00Z","v":22385,"vw":428.764339},{"c":426.73,"h":428.41,"l":425.65,"n":1573,"o":428.41,"t":"2026-10-14T19:50:00Z","v":48950,"vw":426.606286},{"c":427.48,"h":428.71,"l":426.49,"n":4157,"o":426.845,"t":"2026-10-14T19:55:00Z","v":128752,"vw":427.850873},{"c":427.4,"h":427.82,"l":427.4,"n":100,"o":427.82,"t":"2026-10-14T20:00:00Z","v":188679,"vw":427.406357},{"c":428,"h":428,"l":428,"n":2,"o":428,"t":"2026-10-14T20:05:00Z","v":251,"vw":428},{"c":432.1677,"h":432.1677,"l":432.1677,"n":1,"o":432.1677,"t":"2026-10-15T11:05:00Z","v":100,"vw":432.1677},{"c":429.38,"h":429.38,"l":429.37,"n":8,"o":429.37,"t":"2026-10-15T12:30:00Z","v":351,"vw":429.375902},{"c":429,"h":429,"l":429,"n":3,"o":429,"t":"2026-10-15T12:45:00Z","v":416,"vw":429},{"c":430.78,"h":430.78,"l":430.78,"n":9,"o":430.78,"t":"2026-10-15T13:10:00Z","v":275,"vw":430.78},{"c":429.45,"h":429.45,"l":429.45,"n":5,"o":429.45,"t":"2026-10-15T13:15:00Z","v":251,"vw":429.45},{"c":435.035,"h":436.32,"l":429.44,"n":608,"o":430,"t":"2026-10-15T13:30:00Z","v":23178,"vw":432.016986},{"c":432.86,"h":434.78,"l":431.13,"n":328,"o":433.8518,"t":"2026-10-15T13:35:00Z","v":10602,"vw":433.7663},{"c":431.42,"h":434.87,"l":430,"n":603,"o":433.49,"t":"2026-10-15T13:40:00Z","v":8970,"vw":432.393869},{"c":430.64,"h":432.849,"l":430.395,"n":257,"o":432.849,"t":"2026-10-15T13:45:00Z","v":5938,"vw":431.094012},{"c":432.225,"h":432.86,"l":430.0566,"n":215,"o":431.26,"t":"2026-10-15T13:50:00Z","v":4314,"vw":431.802283},{"c":432.715,"h":432.93,"l":431.75,"n":309,"o":431.845,"t":"2026-10-15T13:55:00Z","v":4989,"vw":432.567193},{"c":431.56,"h":432.733063,"l":431.56,"n":281,"o":432.733063,"t":"2026-10-15T14:00:00Z","v":3507,"vw":432.099786},{"c":432.1,"h":432.55,"l":430.86,"n":326,"o":430.89,"t":"2026-10-15T14:05:00Z","v":5281,"vw":431.585012},{"c":432.815,"h":433.105,"l":431.2847,"n":472,"o":431.55,"t":"2026-10-15T14:10:00Z","v":14992,"vw":431.81773},{"c":433.935,"h":434,"l":432.11,"n":417,"o":433.37,"t":"2026-10-15T14:15:00Z","v":10297,"vw":433.022367},{"c":432.75,"h":434.5,"l":432.75,"n":223,"o":434.05,"t":"2026-10-15T14:20:00Z","v":3689,"vw":433.697591},{"c":434.25,"h":434.25,"l":433.035,"n":224,"o":433.035,"t":"2026-10-15T14:25:00Z","v":5088,"vw":433.636998},{"c":433.335,"h":433.77,"l":431.89,"n":356,"o":433.005,"t":"2026-10-15T14:30:00Z","v":8867,"vw":433.01119},{"c":432.31,"h":433.0998,"l":431.975,"n":223,"o":433.0998,"t":"2026-10-15T14:35:00Z","v":3394,"vw":432.292456},{"c":432.32,"h":432.49,"l":432.22,"n":242,"o":432.45,"t":"2026-10-15T14:40:00Z","v":3515,"vw":432.395267},{"c":432.15,"h":432.82,"l":431.5316,"n":207,"o":432.63,"t":"2026-10-15T14:45:00Z","v":3794,"vw":432.198195},{"c":433.3625,"h":433.8,"l":432.32,"n":279,"o":432.6899,"t":"2026-10-15T14:50:00Z","v":5019,"vw":432.724922},{"c":432.98,"h":434.15,"l":432.615,"n":319,"o":433.3,"t":"2026-10-15T14:55:00Z","v":7248,"vw":433.234407},{"c":434.405,"h":434.4075,"l":432.935,"n":359,"o":432.96,"t":"2026-10-15T15:00:00Z","v":8496,"vw":433.772477},{"c":434.63,"h":434.63,"l":433.77,"n":185,"o":434.4,"t":"2026-10-15T15:05:00Z","v":3972,"vw":434.145395},{"c":433.85,"h":434.97,"l":433.85,"n":235,"o":434.655,"t":"2026-10-15T15:10:00Z","v":5281,"vw":434.514777},{"c":433.965,"h":433.995,"l":433.52,"n":153,"o":433.53,"t":"2026-10-15T15:15:00Z","v":2228,"vw":433.877353},{"c":433.49,"h":433.965,"l":433.245,"n":237,"o":433.965,"t":"2026-10-15T15:20:00Z","v":4965,"vw":433.555435},{"c":433.31,"h":433.6115,"l":432.42,"n":347,"o":433.19,"t":"2026-10-15T15:25:00Z","v":14626,"vw":433.006567},{"c":433.6,"h":434.43,"l":433.6,"n":335,"o":433.85,"t":"2026-10-15T15:30:00Z","v":6218,"vw":434.122419},{"c":434.52,"h":434.52,"l":433.875,"n":211,"o":434.14,"t":"2026-10-15T15:35:00Z","v":4096,"vw":434.023667},{"c":436.3199,"h":436.3199,"l":434.895,"n":430,"o":434.9,"t":"2026-10-15T15:40:00Z","v":13312,"vw":435.842227},{"c":435.875,"h":436.01,"l":435.875,"n":178,"o":436.01,"t":"2026-10-15T15:45:00Z","v":2557,"vw":435.922759},{"c":435.295,"h":436.05,"l":434.27,"n":245,"o":435.48,"t":"2026-10-15T15:50:00Z","v":6563,"vw":435.005935},{"c":436.15,"h":436.15,"l":435.3,"n":308,"o":435.335,"t":"2026-10-15T15:55:00Z","v":5749,"vw":435.722451},{"c":436.48,"h":436.5,"l":435.49,"n":383,"o":435.85,"t":"2026-10-15T16:00:00Z","v":7475,"vw":436.023051},{"c":435.3217,"h":436.74,"l":434.86,"n":434,"o":436.45,"t":"2026-10-15T16:05:00Z","v":14484,"vw":435.601836},{"c":434.775,"h":435.9899,"l":434.36,"n":243,"o":435.33,"t":"2026-10-15T16:10:00Z","v":7043,"vw":435.18465},{"c":433.83,"h":434.805,"l":433.37,"n":257,"o":434.76,"t":"2026-10-15T16:15:00Z","v":5985,"vw":434.381885},{"c":433.69,"h":433.69,"l":432.32,"n":255,"o":433.655,"t":"2026-10-15T16:20:00Z","v":4979,"vw":433.291928},{"c":434.72,"h":434.73,"l":433.42,"n":250,"o":433.68,"t":"2026-10-15T16:25:00Z","v":5977,"vw":433.865088},{"c":434.95,"h":435.465,"l":434.825,"n":259,"o":434.825,"t":"2026-10-15T16:30:00Z","v":52335,"vw":435.144445},{"c":435.1,"h":435.55,"l":434.8,"n":169,"o":434.84,"t":"2026-10-15T16:35:00Z","v":3031,"vw":435.112778},{"c":434.37,"h":435.51,"l":434.24,"n":286,"o":435.51,"t":"2026-10-15T16:40:00Z","v":6280,"vw":435.000896},{"c":435.31,"h":435.53,"l":434.355,"n":327,"o":434.355,"t":"2026-10-15T16:45:00Z","v":9781,"vw":435.03396},{"c":435.855,"h":436.32,"l":435.075,"n":287,"o":435.18,"t":"2026-10-15T16:50:00Z","v":10060,"vw":435.575467},{"c":436.825,"h":436.83,"l":435.9525,"n":475,"o":436.15,"t":"2026-10-15T16:55:00Z","v":13266,"vw":436.273762},{"c":436.995,"h":437.705,"l":436.42,"n":470,"o":436.84,"t":"2026-10-15T17:00:00Z","v":14067,"vw":437.034863},{"c":436.495,"h":437.5,"l":435.87,"n":581,"o":437.09,"t":"2026-10-15T17:05:00Z","v":26833,"vw":436.471102},{"c":435.825,"h":436.495,"l":435.205,"n":405,"o":436.495,"t":"2026-10-15T17:10:00Z","v":12768,"vw":435.965417},{"c":435.19,"h":435.76,"l":435.01,"n":230,"o":435.76,"t":"2026-10-15T17:15:00Z","v":10312,"vw":435.480432},{"c":435.095,"h":435.5,"l":434.64,"n":217,"o":434.64,"t":"2026-10-15T17:20:00Z","v":5246,"vw":435.123889},{"c":434.54,"h":435.19,"l":434.54,"n":246,"o":435.095,"t":"2026-10-15T17:25:00Z","v":5670,"vw":434.918419},{"c":435.02,"h":435.13,"l":434.03,"n":318,"o":434.46,"t":"2026-10-15T17:30:00Z","v":10283,"vw":434.73999},{"c":435.57,"h":435.8895,"l":435.205,"n":277,"o":435.5,"t":"2026-10-15T17:35:00Z","v":6118,"vw":435.510017},{"c":436.05,"h":436.374,"l":435.68,"n":402,"o":435.68,"t":"2026-10-15T17:40:00Z","v":10147,"vw":436.007471},{"c":435.535,"h":436.47,"l":435.525,"n":291,"o":436.09,"t":"2026-10-15T17:45:00Z","v":5773,"vw":436.0305},{"c":435.375,"h":435.57,"l":435,"n":262,"o":435.52,"t":"2026-10-15T17:50:00Z","v":5258,"vw":435.333552},{"c":435.145,"h":435.365,"l":434.9,"n":194,"o":435.365,"t":"2026-10-15T17:55:00Z","v":4946,"vw":435.13786},{"c":436.175,"h":436.335,"l":435.14,"n":452,"o":435.175,"t":"2026-10-15T18:00:00Z","v":27126,"vw":435.380576},{"c":435.755,"h":436.585,"l":435.41,"n":369,"o":436.46,"t":"2026-10-15T18:05:00Z","v":8810,"vw":436.150704},{"c":435.88,"h":436.04,"l":435.335,"n":255,"o":435.7025,"t":"2026-10-15T18:10:00Z","v":5319,"vw":435.594896},{"c":434.9325,"h":435.975,"l":434.9325,"n":206,"o":435.865,"t":"2026-10-15T18:15:00Z","v":4907,"vw":435.430222},{"c":434.145,"h":435.01,"l":434.01,"n":255,"o":435.01,"t":"2026-10-15T18:20:00Z","v":10468,"vw":434.557308},{"c":433.355,"h":433.84,"l":432.74,"n":384,"o":433.84,"t":"2026-10-15T18:25:00Z","v":8315,"vw":433.08514},{"c":433.565,"h":433.86,"l":433.2346,"n":203,"o":433.2346,"t":"2026-10-15T18:30:00Z","v":3014,"vw":433.48849},{"c":434.21,"h":434.255,"l":433.75,"n":257,"o":433.86,"t":"2026-10-15T18:35:00Z","v":5436,"vw":434.03179},{"c":434.905,"h":434.91,"l":433.9,"n":360,"o":433.9,"t":"2026-10-15T18:40:00Z","v":6297,"vw":434.579662},{"c":434.97,"h":435.3,"l":434.6,"n":341,"o":434.97,"t":"2026-10-15T18:45:00Z","v":7848,"vw":434.848281},{"c":434.14,"h":435.065,"l":434.14,"n":337,"o":435.02,"t":"2026-10-15T18:50:00Z","v":5213,"vw":434.700462},{"c":433.92,"h":434.2,"l":433.51,"n":313,"o":434.19,"t":"2026-10-15T18:55:00Z","v":6007,"vw":433.967845},{"c":433.05,"h":434.345,"l":433.05,"n":477,"o":433.94,"t":"2026-10-15T19:00:00Z","v":9229,"vw":433.788142},{"c":432.845,"h":433.11,"l":432.36,"n":404,"o":433.05,"t":"2026-10-15T19:05:00Z","v":9228,"vw":432.727785},{"c":432.44,"h":433.06,"l":432.26,"n":563,"o":432.84,"t":"2026-10-15T19:10:00Z","v":13364,"vw":432.650917},{"c":432.4,"h":432.4,"l":431.5,"n":430,"o":432.2,"t":"2026-10-15T19:15:00Z","v":9514,"vw":431.858985},{"c":432.575,"h":433,"l":432.04,"n":306,"o":432.32,"t":"2026-10-15T19:20:00Z","v":6389,"vw":432.476007},{"c":432.3775,"h":432.565,"l":432.17,"n":361,"o":432.565,"t":"2026-10-15T19:25:00Z","v":7024,"vw":432.433649},{"c":432.6,"h":432.73,"l":432.2464,"n":478,"o":432.375,"t":"2026-10-15T19:30:00Z","v":11016,"vw":432.456513},{"c":432.27,"h":432.6,"l":432.09,"n":521,"o":432.6,"t":"2026-10-15T19:35:00Z","v":10067,"vw":432.332727},{"c":432.15,"h":432.59,"l":431.74,"n":550,"o":432.59,"t":"2026-10-15T19:40:00Z","v":13721,"vw":432.010209},{"c":432.015,"h":432.11,"l":431.485,"n":926,"o":432.11,"t":"2026-10-15T19:45:00Z","v":24607,"vw":431.80191},{"c":430.655,"h":432.005,"l":429.98,"n":1202,"o":432.005,"t":"2026-10-15T19:50:00Z","v":35140,"vw":430.589685},{"c":432.15,"h":432.6,"l":430.55,"n":3260,"o":430.55,"t":"2026-10-15T19:55:00Z","v":114301,"vw":431.590465},{"c":432.2,"h":432.2,"l":432.2,"n":77,"o":432.2,"t":"2026-10-15T20:00:00Z","v":132713,"vw":432.2},{"c":432.2,"h":432.2,"l":432.2,"n":2,"o":432.2,"t":"2026-10-15T20:20:00Z","v":63471,"vw":432.2},{"c":432,"h":432,"l":432,"n":2,"o":432,"t":"2026-10-16T12:00:00Z","v":521,"vw":432},{"c":426.0585,"h":426.0585,"l":426.0585,"n":1,"o":426.0585,"t":"2026-10-16T12:20:00Z","v":100,"vw":426.0585},{"c":433,"h":433,"l":433,"n":7,"o":433,"t":"2026-10-16T13:10:00Z","v":200,"vw":433},{"c":424.9,"h":432.4,"l":424.44,"n":786,"o":432.4,"t":"2026-10-16T13:30:00Z","v":52771,"vw":430.262166},{"c":419.67,"h":424.9,"l":417.4001,"n":803,"o":424.9,"t":"2026-10-16T13:35:00Z","v":35970,"vw":420.604468},{"c":419.4975,"h":421.55,"l":418.39,"n":443,"o":419.665,"t":"2026-10-16T13:40:00Z","v":25413,"vw":419.543618},{"c":424.2,"h":424.95,"l":418.14,"n":471,"o":419.62,"t":"2026-10-16T13:45:00Z","v":22897,"vw":422.636839},{"c":426.1201,"h":427.195,"l":423.685,"n":260,"o":423.685,"t":"2026-10-16T13:50:00Z","v":14988,"vw":425.19584},{"c":424.1,"h":425.835,"l":423.92,"n":412,"o":425.835,"t":"2026-10-16T13:55:00Z","v":11913,"vw":424.762333},{"c":422.465,"h":424.5799,"l":422.19,"n":492,"o":424.1,"t":"2026-10-16T14:00:00Z","v":18407,"vw":423.506326},{"c":423.665,"h":424.44,"l":422.885,"n":275,"o":422.99,"t":"2026-10-16T14:05:00Z","v":11102,"vw":423.879837},{"c":420.67,"h":423.9,"l":419.45,"n":330,"o":423.9,"t":"2026-10-16T14:10:00Z","v":16936,"vw":421.396686},{"c":419.55,"h":421.185,"l":419.23,"n":331,"o":420.635,"t":"2026-10-16T14:15:00Z","v":10806,"vw":419.928901},{"c":420.8,"h":420.985,"l":418.92,"n":164,"o":418.96,"t":"2026-10-16T14:20:00Z","v":3398,"vw":419.996518},{"c":418.78,"h":420.09,"l":418.3,"n":295,"o":420.09,"t":"2026-10-16T14:25:00Z","v":4702,"vw":419.533333},{"c":419.22,"h":420.3212,"l":418.15,"n":443,"o":418.49,"t":"2026-10-16T14:30:00Z","v":9171,"vw":418.930274},{"c":420.15,"h":420.4752,"l":419.05,"n":219,"o":419.68,"t":"2026-10-16T14:35:00Z","v":5554,"vw":420.089995},{"c":419.19,"h":420.075,"l":419.19,"n":258,"o":420.075,"t":"2026-10-16T14:40:00Z","v":3967,"vw":419.529361},{"c":419.905,"h":420.5599,"l":419.03,"n":175,"o":419.495,"t":"2026-10-16T14:45:00Z","v":3255,"vw":419.75801},{"c":419.44,"h":420.23,"l":419.01,"n":265,"o":419.94,"t":"2026-10-16T14:50:00Z","v":5988,"vw":419.251823},{"c":419.21,"h":420.1918,"l":418.51,"n":250,"o":419,"t":"2026-10-16T14:55:00Z","v":4209,"vw":419.136724},{"c":419.89,"h":420.295,"l":419.795,"n":381,"o":419.795,"t":"2026-10-16T15:00:00Z","v":7210,"vw":419.988794},{"c":417.77,"h":419.79,"l":417.31,"n":363,"o":419.54,"t":"2026-10-16T15:05:00Z","v":12107,"vw":418.448148},{"c":417.785,"h":417.91,"l":417.53,"n":140,"o":417.9,"t":"2026-10-16T15:10:00Z","v":2966,"vw":417.77356},{"c":418.15,"h":418.16,"l":417.805,"n":293,"o":418.1499,"t":"2026-10-16T15:15:00Z","v":6971,"vw":418.006841},{"c":417.34,"h":418.48,"l":416.79,"n":434,"o":418.48,"t":"2026-10-16T15:20:00Z","v":14580,"vw":417.421265},{"c":417.65,"h":417.67,"l":416.96,"n":268,"o":417.34,"t":"2026-10-16T15:25:00Z","v":7225,"vw":417.212917},{"c":418.56,"h":418.56,"l":417.6351,"n":223,"o":418.09,"t":"2026-10-16T15:30:00Z","v":4997,"vw":418.074191},{"c":418.6417,"h":418.6417,"l":418.07,"n":161,"o":418.21,"t":"2026-10-16T15:35:00Z","v":4647,"vw":418.281545},{"c":417.22,"h":418.65,"l":416.9,"n":211,"o":418.65,"t":"2026-10-16T15:40:00Z","v":6108,"vw":417.839079},{"c":417.19,"h":418.08,"l":417.06,"n":181,"o":417.625,"t":"2026-10-16T15:45:00Z","v":3530,"vw":417.443333},{"c":417.1875,"h":417.55,"l":416.6,"n":277,"o":417.17,"t":"2026-10-16T15:50:00Z","v":6171,"vw":417.071982},{"c":418.1,"h":418.1,"l":416.72,"n":184,"o":416.88,"t":"2026-10-16T15:55:00Z","v":4321,"vw":417.397725},{"c":416.64,"h":417.87,"l":416.17,"n":644,"o":416.93,"t":"2026-10-16T16:00:00Z","v":26268,"vw":416.867794},{"c":417.495,"h":417.74,"l":416.645,"n":182,"o":417.14,"t":"2026-10-16T16:05:00Z","v":4073,"vw":417.188875},{"c":417.875,"h":418.165,"l":417.52,"n":165,"o":417.75,"t":"2026-10-16T16:10:00Z","v":5881,"vw":417.782875},{"c":417.7525,"h":418.4056,"l":417.29,"n":152,"o":417.29,"t":"2026-10-16T16:15:00Z","v":3338,"vw":417.631325},{"c":418.365,"h":418.385,"l":417.64,"n":198,"o":417.76,"t":"2026-10-16T16:20:00Z","v":5865,"vw":417.784881},{"c":418.045,"h":418.5,"l":417.7,"n":196,"o":417.86,"t":"2026-10-16T16:25:00Z","v":4686,"vw":418.066754},{"c":419.06,"h":419.06,"l":417.78,"n":313,"o":417.78,"t":"2026-10-16T16:30:00Z","v":11417,"vw":418.27155},{"c":419.37,"h":420.8082,"l":419.37,"n":374,"o":419.94,"t":"2026-10-16T16:35:00Z","v":36647,"vw":420.215697},{"c":418.68,"h":419.115,"l":418.235,"n":160,"o":418.94,"t":"2026-10-16T16:40:00Z","v":3766,"vw":418.805281},{"c":417.5,"h":418.56,"l":417.03,"n":271,"o":418.56,"t":"2026-10-16T16:45:00Z","v":10651,"vw":417.794697},{"c":416.85,"h":417.57,"l":416.62,"n":258,"o":417.515,"t":"2026-10-16T16:50:00Z","v":6419,"vw":417.190632},{"c":417.38,"h":417.38,"l":416.49,"n":179,"o":416.91,"t":"2026-10-16T16:55:00Z","v":3534,"vw":416.8025},{"c":417.3,"h":418.01,"l":416.99,"n":254,"o":417.83,"t":"2026-10-16T17:00:00Z","v":7350,"vw":417.583826},{"c":417.37,"h":417.37,"l":416.44,"n":199,"o":417.07,"t":"2026-10-16T17:05:00Z","v":3702,"vw":416.830432},{"c":418.07,"h":418.07,"l":416.4601,"n":307,"o":416.4601,"t":"2026-10-16T17:10:00Z","v":12273,"vw":417.229052},{"c":416.53,"h":418.23,"l":416.06,"n":348,"o":418.05,"t":"2026-10-16T17:15:00Z","v":7171,"vw":417.274479},{"c":417.52,"h":417.52,"l":416.04,"n":242,"o":416.51,"t":"2026-10-16T17:20:00Z","v":4453,"vw":416.448787},{"c":417.44,"h":417.53,"l":416.81,"n":168,"o":417.53,"t":"2026-10-16T17:25:00Z","v":2855,"vw":417.166429},{"c":417.75,"h":418.29,"l":417.1601,"n":255,"o":417.52,"t":"2026-10-16T17:30:00Z","v":7580,"vw":417.76766},{"c":418.06,"h":418.5307,"l":417.51,"n":316,"o":418,"t":"2026-10-16T17:35:00Z","v":13164,"vw":418.050415},{"c":419.09,"h":419.13,"l":418.47,"n":196,"o":418.94,"t":"2026-10-16T17:40:00Z","v":5889,"vw":419.069648},{"c":417.805,"h":419.12,"l":417.53,"n":352,"o":418.55,"t":"2026-10-16T17:45:00Z","v":30207,"vw":418.327486},{"c":417.62,"h":418.12,"l":416.81,"n":141,"o":417.07,"t":"2026-10-16T17:50:00Z","v":3811,"vw":417.379245},{"c":417.615,"h":417.63,"l":417.19,"n":156,"o":417.63,"t":"2026-10-16T17:55:00Z","v":4208,"vw":417.550417},{"c":417.46,"h":417.6,"l":417.15,"n":133,"o":417.6,"t":"2026-10-16T18:00:00Z","v":2452,"vw":417.424471},{"c":418.265,"h":418.845,"l":417.88,"n":228,"o":417.99,"t":"2026-10-16T18:05:00Z","v":4816,"vw":418.221978},{"c":417.945,"h":418.355,"l":417.43,"n":330,"o":417.92,"t":"2026-10-16T18:10:00Z","v":6513,"vw":417.866166},{"c":417.21,"h":418.37,"l":417.21,"n":268,"o":418.37,"t":"2026-10-16T18:15:00Z","v":7554,"vw":417.725116},{"c":418.35,"h":418.96,"l":417.56,"n":232,"o":417.57,"t":"2026-10-16T18:20:00Z","v":6768,"vw":418.08073},{"c":419.05,"h":419.05,"l":417.98,"n":199,"o":418.93,"t":"2026-10-16T18:25:00Z","v":5611,"vw":418.640676},{"c":418.16,"h":418.51,"l":417.81,"n":287,"o":418.34,"t":"2026-10-16T18:30:00Z","v":8433,"vw":418.25194},{"c":418.98,"h":418.98,"l":417.48,"n":221,"o":418.155,"t":"2026-10-16T18:35:00Z","v":4977,"vw":417.936339},{"c":418.9,"h":419.055,"l":418.205,"n":326,"o":418.205,"t":"2026-10-16T18:40:00Z","v":5715,"vw":418.51191},{"c":418.44,"h":418.88,"l":418.2,"n":242,"o":418.81,"t":"2026-10-16T18:45:00Z","v":4969,"vw":418.578462},{"c":418.66,"h":418.95,"l":418.16,"n":269,"o":418.505,"t":"2026-10-16T18:50:00Z","v":4452,"vw":418.6185},{"c":418.16,"h":418.98,"l":417.715,"n":392,"o":418.925,"t":"2026-10-16T18:55:00Z","v":8940,"vw":418.214498},{"c":418.64,"h":418.67,"l":417.775,"n":351,"o":417.98,"t":"2026-10-16T19:00:00Z","v":7225,"vw":418.211341},{"c":418.44,"h":418.665,"l":418.0101,"n":282,"o":418.64,"t":"2026-10-16T19:05:00Z","v":6063,"vw":418.517154},{"c":419.13,"h":419.33,"l":418.41,"n":328,"o":418.41,"t":"2026-10-16T19:10:00Z","v":5456,"vw":418.848291},{"c":419.21,"h":419.22,"l":418.61,"n":388,"o":418.61,"t":"2026-10-16T19:15:00Z","v":9860,"vw":418.983795},{"c":419.78,"h":419.8925,"l":419.325,"n":265,"o":419.3525,"t":"2026-10-16T19:20:00Z","v":6108,"vw":419.558909},{"c":418.78,"h":419.77,"l":418.63,"n":425,"o":419.44,"t":"2026-10-16T19:25:00Z","v":11034,"vw":418.993754},{"c":416.1075,"h":418.78,"l":415.63,"n":584,"o":418.78,"t":"2026-10-16T19:30:00Z","v":14991,"vw":417.210653},{"c":416.65,"h":416.69,"l":415.84,"n":572,"o":416.09,"t":"2026-10-16T19:35:00Z","v":13063,"vw":416.274435},{"c":415.96,"h":416.51,"l":415,"n":715,"o":416.3,"t":"2026-10-16T19:40:00Z","v":19734,"vw":415.813801},{"c":414.53,"h":416.38,"l":414.315,"n":851,"o":416.38,"t":"2026-10-16T19:45:00Z","v":23203,"vw":415.161042},{"c":411.87,"h":415,"l":411.77,"n":2028,"o":414.49,"t":"2026-10-16T19:50:00Z","v":85942,"vw":412.888802},{"c":413.63,"h":413.895,"l":412.13,"n":4013,"o":412.36,"t":"2026-10-16T19:55:00Z","v":163156,"vw":412.845913},{"c":413.16,"h":413.66,"l":413.16,"n":79,"o":413.44,"t":"2026-10-16T20:00:00Z","v":242031,"vw":413.161634},{"c":413,"h":413,"l":413,"n":6,"o":413,"t":"2026-10-16T20:05:00Z","v":301,"vw":413},{"c":412.55,"h":413.51,"l":412.55,"n":27,"o":413.51,"t":"2026-10-16T20:20:00Z","v":1741,"vw":413.341841},{"c":414,"h":414,"l":414,"n":2,"o":414,"t":"2026-10-16T20:35:00Z","v":500,"vw":414},{"c":414,"h":414.15,"l":414,"n":10,"o":414.15,"t":"2026-10-16T20:40:00Z","v":1000,"vw":414.105634},{"c":414,"h":414,"l":414,"n":2,"o":414,"t":"2026-10-16T20:45:00Z","v":1000,"vw":414},{"c":414.5,"h":414.5,"l":414.5,"n":5,"o":414.5,"t":"2026-10-16T20:55:00Z","v":17951,"vw":414.5},{"c":414,"h":414,"l":414,"n":1,"o":414,"t":"2026-10-16T21:00:00Z","v":500,"vw":414},{"c":414,"h":414,"l":414,"n":1,"o":414,"t":"2026-10-16T21:05:00Z","v":500,"vw":414},{"c":414.5,"h":414.5,"l":414.5,"n":1,"o":414.5,"t":"2026-10-16T21:10:00Z","v":500,"vw":414.5},{"c":415,"h":415,"l":415,"n":9,"o":415,"t":"2026-10-16T21:25:00Z","v":1000,"vw":415},{"c":415,"h":415,"l":415,"n":2,"o":415,"t":"2026-10-16T22:00:00Z","v":3958,"vw":415},{"c":411,"h":411,"l":411,"n":1,"o":411,"t":"2026-10-19T12:30:00Z","v":100,"vw":411},{"c":409.8012,"h":409.8012,"l":409.8012,"n":1,"o":409.8012,"t":"2026-10-19T12:35:00Z","v":100,"vw":409.8012},{"c":413.75,"h":413.75,"l":413.46,"n":8,"o":413.46,"t":"2026-10-19T13:25:00Z","v":294,"vw":413.605},{"c":413.9579,"h":416.85,"l":410.7001,"n":381,"o":413.01,"t":"2026-10-19T13:30:00Z","v":27896,"vw":414.000181},{"c":417.225,"h":417.69,"l":412.9001,"n":182,"o":413.9471,"t":"2026-10-19T13:35:00Z","v":7047,"vw":415.513042},{"c":418.1,"h":418.21,"l":416.3001,"n":368,"o":417.1923,"t":"2026-10-19T13:40:00Z","v":9538,"vw":417.469012},{"c":419.2685,"h":420.68,"l":417.7301,"n":425,"o":418.09,"t":"2026-10-19T13:45:00Z","v":16921,"vw":419.232253},{"c":421.4701,"h":423.12,"l":419.3801,"n":406,"o":419.3801,"t":"2026-10-19T13:50:00Z","v":11099,"vw":421.811436},{"c":420.88,"h":422.475,"l":420.88,"n":258,"o":422.345,"t":"2026-10-19T13:55:00Z","v":8695,"vw":421.897547},{"c":419.885,"h":422.45,"l":419.885,"n":609,"o":421.44,"t":"2026-10-19T14:00:00Z","v":39513,"vw":421.380185},{"c":417.74,"h":419.88,"l":417.1701,"n":163,"o":419.88,"t":"2026-10-19T14:05:00Z","v":5436,"vw":418.140185},{"c":417.47,"h":418.44,"l":416.67,"n":158,"o":417.44,"t":"2026-10-19T14:10:00Z","v":10161,"vw":417.281561},{"c":416.555,"h":416.93,"l":414.755,"n":378,"o":416.69,"t":"2026-10-19T14:15:00Z","v":9626,"vw":415.739335},{"c":416.2,"h":416.325,"l":415.155,"n":237,"o":415.62,"t":"2026-10-19T14:20:00Z","v":6823,"vw":415.589814},{"c":416.17,"h":416.58,"l":415.9425,"n":108,"o":416.27,"t":"2026-10-19T14:25:00Z","v":3303,"vw":416.185277},{"c":414,"h":416.32,"l":413.43,"n":264,"o":415.96,"t":"2026-10-19T14:30:00Z","v":6724,"vw":414.693659},{"c":412.75,"h":414.5,"l":412.04,"n":414,"o":413.57,"t":"2026-10-19T14:35:00Z","v":15651,"vw":412.912385},{"c":412,"h":412.71,"l":411.625,"n":244,"o":412.07,"t":"2026-10-19T14:40:00Z","v":9220,"vw":412.096198},{"c":412.73,"h":413.81,"l":412.41,"n":327,"o":412.41,"t":"2026-10-19T14:45:00Z","v":15926,"vw":412.996947},{"c":413.465,"h":413.465,"l":412.62,"n":158,"o":412.62,"t":"2026-10-19T14:50:00Z","v":6678,"vw":413.056833},{"c":413.985,"h":414.47,"l":413.1,"n":215,"o":413.48,"t":"2026-10-19T14:55:00Z","v":6671,"vw":413.559102},{"c":413.49,"h":414.95,"l":413.49,"n":260,"o":414.28,"t":"2026-10-19T15:00:00Z","v":8255,"vw":414.227296},{"c":412.7075,"h":413.73,"l":412.3,"n":236,"o":413.49,"t":"2026-10-19T15:05:00Z","v":9805,"vw":413.056554},{"c":413.84,"h":413.84,"l":412.56,"n":249,"o":412.6925,"t":"2026-10-19T15:10:00Z","v":12721,"vw":412.912555},{"c":413.31,"h":414,"l":412.35,"n":271,"o":413.36,"t":"2026-10-19T15:15:00Z","v":10784,"vw":413.090875},{"c":412.94,"h":412.94,"l":412.19,"n":274,"o":412.885,"t":"2026-10-19T15:20:00Z","v":7319,"vw":412.630454},{"c":411.75,"h":412.94,"l":411.75,"n":353,"o":412.235,"t":"2026-10-19T15:25:00Z","v":14656,"vw":412.399015},{"c":412.14,"h":413.365,"l":411.66,"n":267,"o":412.75,"t":"2026-10-19T15:30:00Z","v":7330,"vw":412.480823},{"c":412.635,"h":412.74,"l":412.15,"n":202,"o":412.66,"t":"2026-10-19T15:35:00Z","v":4352,"vw":412.45932},{"c":411.74,"h":412.635,"l":411.41,"n":267,"o":412.635,"t":"2026-10-19T15:40:00Z","v":6227,"vw":411.70873},{"c":412.51,"h":412.51,"l":411.79,"n":193,"o":411.79,"t":"2026-10-19T15:45:00Z","v":2578,"vw":412.051379},{"c":412.17,"h":412.39,"l":411.81,"n":233,"o":412.32,"t":"2026-10-19T15:50:00Z","v":4326,"vw":412.046333},{"c":412.25,"h":412.64,"l":412.1975,"n":197,"o":412.1975,"t":"2026-10-19T15:55:00Z","v":3992,"vw":412.337143},{"c":411.47,"h":412.25,"l":411.14,"n":293,"o":412.245,"t":"2026-10-19T16:00:00Z","v":4505,"vw":411.630943},{"c":411.13,"h":411.89,"l":410.4525,"n":196,"o":411.89,"t":"2026-10-19T16:05:00Z","v":4316,"vw":410.905942},{"c":411.695,"h":411.72,"l":411.385,"n":121,"o":411.44,"t":"2026-10-19T16:10:00Z","v":2108,"vw":411.564844},{"c":411.43,"h":412.02,"l":411.43,"n":154,"o":412.02,"t":"2026-10-19T16:15:00Z","v":3443,"vw":411.59834},{"c":410.5,"h":410.905,"l":410.26,"n":152,"o":410.83,"t":"2026-10-19T16:20:00Z","v":2752,"vw":410.589159},{"c":411.05,"h":411.05,"l":410.26,"n":276,"o":410.27,"t":"2026-10-19T16:25:00Z","v":6388,"vw":410.581192},{"c":411.06,"h":411.22,"l":410.78,"n":136,"o":410.78,"t":"2026-10-19T16:30:00Z","v":2179,"vw":410.962502},{"c":411.415,"h":411.52,"l":411,"n":214,"o":411,"t":"2026-10-19T16:35:00Z","v":3698,"vw":411.105658},{"c":410,"h":411.01,"l":410,"n":307,"o":411.01,"t":"2026-10-19T16:40:00Z","v":7360,"vw":410.460516},{"c":409.41,"h":410.1,"l":409.4,"n":161,"o":410.1,"t":"2026-10-19T16:45:00Z","v":3771,"vw":409.640231},{"c":409.65,"h":409.84,"l":409.65,"n":158,"o":409.67,"t":"2026-10-19T16:50:00Z","v":2039,"vw":409.732464},{"c":408.93,"h":409.29,"l":408.93,"n":241,"o":409.105,"t":"2026-10-19T16:55:00Z","v":4445,"vw":409.098451},{"c":409.44,"h":409.46,"l":408.93,"n":133,"o":408.93,"t":"2026-10-19T17:00:00Z","v":2424,"vw":409.152813},{"c":409.07,"h":409.43,"l":409.07,"n":45,"o":409.43,"t":"2026-10-19T17:05:00Z","v":799,"vw":409.19},{"c":409.08,"h":409.09,"l":408.285,"n":197,"o":409.09,"t":"2026-10-19T17:10:00Z","v":4288,"vw":408.764829},{"c":409.57,"h":409.58,"l":409.25,"n":92,"o":409.36,"t":"2026-10-19T17:15:00Z","v":1133,"vw":409.402},{"c":407.86,"h":410.02,"l":407.86,"n":202,"o":409.56,"t":"2026-10-19T17:20:00Z","v":8504,"vw":409.348795},{"c":408.0825,"h":408.14,"l":407.655,"n":203,"o":408.04,"t":"2026-10-19T17:25:00Z","v":5257,"vw":407.960786},{"c":408.2,"h":408.32,"l":407.5,"n":316,"o":408.31,"t":"2026-10-19T17:30:00Z","v":6845,"vw":407.818771},{"c":407.845,"h":407.985,"l":407.6111,"n":177,"o":407.985,"t":"2026-10-19T17:35:00Z","v":2927,"vw":407.866967},{"c":408.09,"h":408.09,"l":407.83,"n":131,"o":407.835,"t":"2026-10-19T17:40:00Z","v":1573,"vw":407.970833},{"c":408.895,"h":408.91,"l":408.1,"n":159,"o":408.1,"t":"2026-10-19T17:45:00Z","v":2726,"vw":408.698241},{"c":408.8,"h":408.9861,"l":408.8,"n":48,"o":408.9861,"t":"2026-10-19T17:50:00Z","v":685,"vw":408.928329},{"c":409.74,"h":410.06,"l":408.89,"n":346,"o":409.21,"t":"2026-10-19T17:55:00Z","v":11900,"vw":409.812434},{"c":409.63,"h":409.99,"l":409.1,"n":526,"o":409.92,"t":"2026-10-19T18:00:00Z","v":33249,"vw":409.630773},{"c":411.66,"h":411.66,"l":409.34,"n":549,"o":409.68,"t":"2026-10-19T18:05:00Z","v":25985,"vw":410.239708},{"c":411,"h":412.1799,"l":410.6,"n":363,"o":411.63,"t":"2026-10-19T18:10:00Z","v":10007,"vw":411.327051},{"c":411.56,"h":411.56,"l":410.915,"n":134,"o":411.06,"t":"2026-10-19T18:15:00Z","v":3463,"vw":411.061733},{"c":411.35,"h":411.7,"l":411.31,"n":105,"o":411.54,"t":"2026-10-19T18:20:00Z","v":1767,"vw":411.495},{"c":412.025,"h":412.08,"l":410.95,"n":420,"o":411.4,"t":"2026-10-19T18:25:00Z","v":19227,"vw":411.576359},{"c":412.26,"h":413.005,"l":412,"n":320,"o":412.45,"t":"2026-10-19T18:30:00Z","v":12616,"vw":412.585574},{"c":413.5525,"h":413.5525,"l":411.755,"n":210,"o":412.05,"t":"2026-10-19T18:35:00Z","v":3540,"vw":412.347031},{"c":413.4,"h":413.565,"l":412.91,"n":156,"o":413.285,"t":"2026-10-19T18:40:00Z","v":4030,"vw":413.263152},{"c":413.55,"h":413.66,"l":413.3579,"n":225,"o":413.54,"t":"2026-10-19T18:45:00Z","v":3265,"vw":413.574342},{"c":414.07,"h":414.33,"l":413.21,"n":241,"o":413.51,"t":"2026-10-19T18:50:00Z","v":7253,"vw":413.718333},{"c":414.11,"h":414.92,"l":414.11,"n":179,"o":414.195,"t":"2026-10-19T18:55:00Z","v":3453,"vw":414.637416},{"c":415.32,"h":415.49,"l":414.91,"n":213,"o":414.91,"t":"2026-10-19T19:00:00Z","v":4847,"vw":415.058244},{"c":415.4178,"h":416.15,"l":415.165,"n":474,"o":415.165,"t":"2026-10-19T19:05:00Z","v":18151,"vw":415.645866},{"c":414.87,"h":415.95,"l":414.87,"n":391,"o":415.34,"t":"2026-10-19T19:10:00Z","v":9997,"vw":415.461006},{"c":415.48,"h":415.87,"l":415.1,"n":230,"o":415.1,"t":"2026-10-19T19:15:00Z","v":3855,"vw":415.518466},{"c":416.15,"h":416.35,"l":415.83,"n":403,"o":415.93,"t":"2026-10-19T19:20:00Z","v":16533,"vw":416.051292},{"c":416.44,"h":416.72,"l":416.08,"n":450,"o":416.37,"t":"2026-10-19T19:25:00Z","v":10839,"vw":416.291655},{"c":417.44,"h":417.49,"l":416.695,"n":331,"o":416.695,"t":"2026-10-19T19:30:00Z","v":6968,"vw":417.248482},{"c":415.87,"h":417.5,"l":415.73,"n":581,"o":417.205,"t":"2026-10-19T19:35:00Z","v":18223,"vw":416.949771},{"c":416.04,"h":416.5,"l":415.45,"n":420,"o":416.48,"t":"2026-10-19T19:40:00Z","v":10775,"vw":416.046549},{"c":416.0575,"h":416.45,"l":415.801,"n":597,"o":416.04,"t":"2026-10-19T19:45:00Z","v":17171,"vw":416.069586},{"c":415.84,"h":416.49,"l":414.73,"n":1272,"o":415.83,"t":"2026-10-19T19:50:00Z","v":46578,"vw":415.546407},{"c":415.14,"h":415.84,"l":414.32,"n":3551,"o":415.72,"t":"2026-10-19T19:55:00Z","v":142621,"vw":414.965511},{"c":414.98,"h":415.19,"l":414.98,"n":63,"o":415.19,"t":"2026-10-19T20:00:00Z","v":179094,"vw":414.980761},{"c":415,"h":415,"l":415,"n":11,"o":415,"t":"2026-10-19T20:05:00Z","v":563,"vw":415},{"c":422,"h":422,"l":416.5,"n":126,"o":416.5,"t":"2026-10-20T13:30:00Z","v":5027,"vw":416.894781},{"c":421.87,"h":422,"l":419.785,"n":128,"o":419.785,"t":"2026-10-20T13:35:00Z","v":3804,"vw":421.709691},{"c":422.5,"h":422.5,"l":420.92,"n":234,"o":421.7827,"t":"2026-10-20T13:40:00Z","v":5825,"vw":421.898134},{"c":421.68,"h":423.3,"l":420.69,"n":375,"o":422.27,"t":"2026-10-20T13:45:00Z","v":11085,"vw":422.402465},{"c":423.735,"h":424.61,"l":422,"n":485,"o":423.25,"t":"2026-10-20T13:50:00Z","v":14608,"vw":423.30812},{"c":425.075,"h":425.075,"l":423.635,"n":181,"o":423.635,"t":"2026-10-20T13:55:00Z","v":3082,"vw":424.708667},{"c":427.0175,"h":427.0175,"l":425.465,"n":220,"o":426.72,"t":"2026-10-20T14:00:00Z","v":4176,"vw":426.274734},{"c":428,"h":428,"l":426.25,"n":381,"o":427.05,"t":"2026-10-20T14:05:00Z","v":11230,"vw":427.110844},{"c":426.165,"h":427.115,"l":424.25,"n":353,"o":427.0575,"t":"2026-10-20T14:10:00Z","v":13391,"vw":425.507034},{"c":425.555,"h":427.095,"l":425.555,"n":233,"o":426.455,"t":"2026-10-20T14:15:00Z","v":5297,"vw":426.242984},{"c":425.3299,"h":425.395,"l":424.2,"n":201,"o":425.395,"t":"2026-10-20T14:20:00Z","v":6833,"vw":425.063688},{"c":423.66,"h":424.74,"l":422.865,"n":239,"o":424.74,"t":"2026-10-20T14:25:00Z","v":9301,"vw":424.057739},{"c":424.9875,"h":425.8699,"l":424,"n":196,"o":424,"t":"2026-10-20T14:30:00Z","v":4129,"vw":424.882496},{"c":425.999,"h":425.999,"l":424.97,"n":88,"o":424.985,"t":"2026-10-20T14:35:00Z","v":1456,"vw":425.214503},{"c":426.8775,"h":426.8775,"l":425.475,"n":102,"o":425.475,"t":"2026-10-20T14:40:00Z","v":1583,"vw":425.974688},{"c":427.04,"h":428.13,"l":425.7,"n":402,"o":427,"t":"2026-10-20T14:45:00Z","v":11340,"vw":427.213835},{"c":426.41,"h":427.22,"l":426.36,"n":289,"o":426.76,"t":"2026-10-20T14:50:00Z","v":9902,"vw":426.742178},{"c":426.645,"h":427.05,"l":426.445,"n":123,"o":426.6921,"t":"2026-10-20T14:55:00Z","v":2321,"vw":426.694943},{"c":427.875,"h":428.225,"l":426.31,"n":932,"o":426.675,"t":"2026-10-20T15:00:00Z","v":57157,"vw":427.294485},{"c":426.935,"h":427.49,"l":426.935,"n":39,"o":427.41,"t":"2026-10-20T15:05:00Z","v":660,"vw":427.1925},{"c":426.37,"h":427.1621,"l":426.37,"n":250,"o":426.93,"t":"2026-10-20T15:10:00Z","v":3639,"vw":426.709342},{"c":428.06,"h":428.4,"l":427.5,"n":211,"o":427.5,"t":"2026-10-20T15:15:00Z","v":9858,"vw":428.135853},{"c":427.81,"h":429.045,"l":427.74,"n":259,"o":429,"t":"2026-10-20T15:20:00Z","v":5752,"vw":428.127581},{"c":427.425,"h":427.425,"l":426.68,"n":368,"o":427.18,"t":"2026-10-20T15:25:00Z","v":14462,"vw":427.140707},{"c":427.48,"h":427.6795,"l":427.07,"n":157,"o":427.6795,"t":"2026-10-20T15:30:00Z","v":3758,"vw":427.528802},{"c":427.96,"h":428.02,"l":427.44,"n":172,"o":427.49,"t":"2026-10-20T15:35:00Z","v":2553,"vw":427.646111},{"c":427.96,"h":429.31,"l":427.96,"n":226,"o":428.25,"t":"2026-10-20T15:40:00Z","v":9877,"vw":428.660582},{"c":428.96,"h":428.96,"l":428.41,"n":198,"o":428.915,"t":"2026-10-20T15:45:00Z","v":4882,"vw":428.607252},{"c":428.725,"h":428.8,"l":428.725,"n":62,"o":428.725,"t":"2026-10-20T15:50:00Z","v":1477,"vw":428.751839},{"c":429.07,"h":429.12,"l":428.5875,"n":368,"o":428.68,"t":"2026-10-20T15:55:00Z","v":20669,"vw":428.760136},{"c":427.68,"h":429.3,"l":427.68,"n":205,"o":428.42,"t":"2026-10-20T16:00:00Z","v":4597,"vw":428.241376},{"c":428.165,"h":428.165,"l":427.465,"n":225,"o":427.465,"t":"2026-10-20T16:05:00Z","v":13963,"vw":427.787005},{"c":427.84,"h":427.84,"l":427.65,"n":89,"o":427.65,"t":"2026-10-20T16:10:00Z","v":3496,"vw":427.699005},{"c":427.83,"h":427.83,"l":427.83,"n":14,"o":427.83,"t":"2026-10-20T16:15:00Z","v":317,"vw":427.83},{"c":428.44,"h":428.935,"l":427.865,"n":115,"o":427.9,"t":"2026-10-20T16:20:00Z","v":1900,"vw":428.364951},{"c":428.2,"h":429.06,"l":428.2,"n":94,"o":428.625,"t":"2026-10-20T16:25:00Z","v":2143,"vw":428.718081},{"c":428.805,"h":428.805,"l":428.805,"n":16,"o":428.805,"t":"2026-10-20T16:30:00Z","v":353,"vw":428.805},{"c":428.73,"h":428.91,"l":428.49,"n":111,"o":428.91,"t":"2026-10-20T16:35:00Z","v":2429,"vw":428.76926},{"c":428.72,"h":428.725,"l":428.72,"n":43,"o":428.725,"t":"2026-10-20T16:40:00Z","v":902,"vw":428.7225},{"c":429.12,"h":429.21,"l":428.725,"n":206,"o":429.21,"t":"2026-10-20T16:45:00Z","v":3622,"vw":429.000833},{"c":428.17,"h":429.2,"l":428.16,"n":193,"o":428.8975,"t":"2026-10-20T16:50:00Z","v":4134,"vw":428.5715},{"c":428.07,"h":428.105,"l":428.07,"n":66,"o":428.105,"t":"2026-10-20T16:55:00Z","v":1319,"vw":428.099615},{"c":427.665,"h":428.01,"l":427.115,"n":156,"o":428.01,"t":"2026-10-20T17:00:00Z","v":3138,"vw":427.459235},{"c":427.63,"h":427.71,"l":427.63,"n":39,"o":427.68,"t":"2026-10-20T17:05:00Z","v":794,"vw":427.669394},{"c":427.685,"h":427.97,"l":427.61,"n":123,"o":427.61,"t":"2026-10-20T17:10:00Z","v":2259,"vw":427.707778},{"c":428.81,"h":428.81,"l":427.705,"n":110,"o":427.705,"t":"2026-10-20T17:15:00Z","v":2644,"vw":428.111976},{"c":428.7075,"h":428.95,"l":428.54,"n":148,"o":428.775,"t":"2026-10-20T17:20:00Z","v":2473,"vw":428.728494},{"c":428.29,"h":428.595,"l":428.1201,"n":185,"o":428.48,"t":"2026-10-20T17:25:00Z","v":5013,"vw":428.373773},{"c":428.435,"h":428.75,"l":428.095,"n":160,"o":428.095,"t":"2026-10-20T17:30:00Z","v":2524,"vw":428.396836},{"c":429.1822,"h":429.44,"l":428.78,"n":203,"o":428.82,"t":"2026-10-20T17:35:00Z","v":6531,"vw":429.104279},{"c":429.02,"h":429.38,"l":428.9,"n":199,"o":429.2,"t":"2026-10-20T17:40:00Z","v":5104,"vw":429.074296},{"c":428.925,"h":429.03,"l":428.84,"n":111,"o":429.03,"t":"2026-10-20T17:45:00Z","v":2779,"vw":428.938832},{"c":428.67,"h":428.67,"l":428.235,"n":74,"o":428.66,"t":"2026-10-20T17:50:00Z","v":1440,"vw":428.472674},{"c":428.835,"h":428.835,"l":428.66,"n":114,"o":428.7,"t":"2026-10-20T17:55:00Z","v":2803,"vw":428.762692},{"c":428.67,"h":429.44,"l":428.67,"n":222,"o":429.33,"t":"2026-10-20T18:00:00Z","v":4771,"vw":429.020453},{"c":428.8,"h":428.82,"l":428.4425,"n":82,"o":428.68,"t":"2026-10-20T18:05:00Z","v":1823,"vw":428.65696},{"c":429.27,"h":429.44,"l":429.07,"n":130,"o":429.12,"t":"2026-10-20T18:10:00Z","v":2237,"vw":429.216212},{"c":429.42,"h":429.85,"l":429.1,"n":129,"o":429.7,"t":"2026-10-20T18:15:00Z","v":3106,"vw":429.604184},{"c":429.525,"h":429.525,"l":429.34,"n":158,"o":429.405,"t":"2026-10-20T18:20:00Z","v":3009,"vw":429.443636},{"c":429.23,"h":429.525,"l":429.2,"n":188,"o":429.525,"t":"2026-10-20T18:25:00Z","v":4552,"vw":429.315206},{"c":428.925,"h":428.925,"l":428.82,"n":98,"o":428.82,"t":"2026-10-20T18:30:00Z","v":1209,"vw":428.8725},{"c":428.985,"h":429.36,"l":428.68,"n":120,"o":429.09,"t":"2026-10-20T18:35:00Z","v":2835,"vw":429.159333},{"c":428.24,"h":428.8,"l":428.2,"n":210,"o":428.62,"t":"2026-10-20T18:40:00Z","v":5217,"vw":428.556818},{"c":428.02,"h":428.48,"l":427.56,"n":423,"o":428.245,"t":"2026-10-20T18:45:00Z","v":22235,"vw":428.063564},{"c":427.76,"h":428.11,"l":427.08,"n":247,"o":428.01,"t":"2026-10-20T18:50:00Z","v":11941,"vw":427.47052},{"c":428.32,"h":428.32,"l":427.14,"n":303,"o":427.745,"t":"2026-10-20T18:55:00Z","v":16138,"vw":427.461301},{"c":428,"h":429.09,"l":427.99,"n":294,"o":428.32,"t":"2026-10-20T19:00:00Z","v":8698,"vw":428.679995},{"c":428.72,"h":428.73,"l":427.6925,"n":177,"o":427.735,"t":"2026-10-20T19:05:00Z","v":8520,"vw":428.095546},{"c":429.04,"h":429.04,"l":428.5,"n":139,"o":428.5,"t":"2026-10-20T19:10:00Z","v":2887,"vw":428.807667},{"c":430.25,"h":430.32,"l":428.89,"n":282,"o":428.98,"t":"2026-10-20T19:15:00Z","v":7628,"vw":429.494702},{"c":429.895,"h":430.065,"l":429.77,"n":313,"o":430.065,"t":"2026-10-20T19:20:00Z","v":6217,"vw":429.922026},{"c":428.315,"h":429.87,"l":428.315,"n":377,"o":429.87,"t":"2026-10-20T19:25:00Z","v":10473,"vw":429.053798},{"c":429.26,"h":429.49,"l":428.5,"n":361,"o":428.51,"t":"2026-10-20T19:30:00Z","v":11382,"vw":428.788971},{"c":428.37,"h":429.43,"l":428.17,"n":340,"o":429.3213,"t":"2026-10-20T19:35:00Z","v":8762,"vw":428.794467},{"c":428.73,"h":428.73,"l":427.92,"n":481,"o":428.17,"t":"2026-10-20T19:40:00Z","v":8568,"vw":428.319243},{"c":427.8717,"h":428.5165,"l":427.43,"n":626,"o":428.49,"t":"2026-10-20T19:45:00Z","v":16327,"vw":428.032478},{"c":428.885,"h":429.18,"l":427.99,"n":718,"o":427.99,"t":"2026-10-20T19:50:00Z","v":17666,"vw":428.838446},{"c":427.46,"h":428.945,"l":427.35,"n":2936,"o":428.89,"t":"2026-10-20T19:55:00Z","v":96152,"vw":428.223164},{"c":427.38,"h":427.38,"l":427.38,"n":78,"o":427.38,"t":"2026-10-20T20:00:00Z","v":1139888,"vw":427.38},{"c":427.38,"h":427.38,"l":427.38,"n":1,"o":427.38,"t":"2026-10-20T20:10:00Z","v":24999,"vw":427.38},{"c":432.4,"h":434.125,"l":430.75,"n":272,"o":431.52,"t":"2026-10-21T13:30:00Z","v":10457,"vw":431.650993},{"c":431.045,"h":432.535,"l":430.26,"n":229,"o":432.355,"t":"2026-10-21T13:35:00Z","v":5350,"vw":431.00993},{"c":431.12,"h":432.595,"l":431.01,"n":195,"o":431.5825,"t":"2026-10-21T13:40:00Z","v":4338,"vw":431.821419},{"c":431.895,"h":433.145,"l":431.2553,"n":246,"o":431.95,"t":"2026-10-21T13:45:00Z","v":6513,"vw":432.191485},{"c":431.72,"h":432.685,"l":430.74,"n":355,"o":432.585,"t":"2026-10-21T13:50:00Z","v":18540,"vw":431.701545},{"c":433.47,"h":433.48,"l":431.95,"n":669,"o":432.26,"t":"2026-10-21T13:55:00Z","v":33245,"vw":432.472134},{"c":429.32,"h":432.94,"l":428.5,"n":420,"o":432.765,"t":"2026-10-21T14:00:00Z","v":17624,"vw":432.1166},{"c":430.72,"h":430.72,"l":427.7865,"n":214,"o":427.7865,"t":"2026-10-21T14:05:00Z","v":21101,"vw":429.362996},{"c":431.41,"h":432.665,"l":430.175,"n":260,"o":430.175,"t":"2026-10-21T14:10:00Z","v":10873,"vw":431.690162},{"c":430.08,"h":431.367,"l":429.285,"n":219,"o":431.367,"t":"2026-10-21T14:15:00Z","v":9742,"vw":430.804229},{"c":430.15,"h":430.27,"l":429.5,"n":115,"o":430.27,"t":"2026-10-21T14:20:00Z","v":1946,"vw":430.024257},{"c":431.065,"h":432.16,"l":430.155,"n":482,"o":430.155,"t":"2026-10-21T14:25:00Z","v":47457,"vw":431.077116},{"c":429.52,"h":431.975,"l":429.31,"n":391,"o":431.065,"t":"2026-10-21T14:30:00Z","v":20211,"vw":431.070474},{"c":429.95,"h":430.715,"l":429.84,"n":150,"o":430.715,"t":"2026-10-21T14:35:00Z","v":2631,"vw":430.056541},{"c":430.09,"h":430.9,"l":430.09,"n":132,"o":430.88,"t":"2026-10-21T14:40:00Z","v":1825,"vw":430.311},{"c":428.93,"h":429.93,"l":428.93,"n":164,"o":429.645,"t":"2026-10-21T14:45:00Z","v":2747,"vw":429.511865},{"c":428.8,"h":429.03,"l":428,"n":265,"o":429,"t":"2026-10-21T14:50:00Z","v":10954,"vw":428.779278},{"c":428.69,"h":429,"l":428.64,"n":118,"o":428.64,"t":"2026-10-21T14:55:00Z","v":1620,"vw":428.804096},{"c":428.955,"h":429.18,"l":427.93,"n":143,"o":428.23,"t":"2026-10-21T15:00:00Z","v":3004,"vw":428.425},{"c":427.25,"h":428.5,"l":427.25,"n":162,"o":428.5,"t":"2026-10-21T15:05:00Z","v":1957,"vw":428.165135},{"c":427.18,"h":427.28,"l":427,"n":92,"o":427.25,"t":"2026-10-21T15:10:00Z","v":2221,"vw":427.14},{"c":427.83,"h":427.83,"l":427.83,"n":58,"o":427.83,"t":"2026-10-21T15:15:00Z","v":848,"vw":427.83},{"c":428.3631,"h":428.63,"l":427.67,"n":182,"o":427.68,"t":"2026-10-21T15:20:00Z","v":7875,"vw":428.444529},{"c":426.23,"h":427.84,"l":426.22,"n":240,"o":427.84,"t":"2026-10-21T15:30:00Z","v":7739,"vw":427.00393},{"c":426.38,"h":426.38,"l":426.03,"n":145,"o":426.03,"t":"2026-10-21T15:35:00Z","v":1761,"vw":426.264},{"c":426.76,"h":426.91,"l":426.38,"n":151,"o":426.38,"t":"2026-10-21T15:40:00Z","v":2806,"vw":426.627091},{"c":425.74,"h":426.62,"l":425.74,"n":170,"o":426.565,"t":"2026-10-21T15:45:00Z","v":7209,"vw":426.443327},{"c":428.13,"h":428.13,"l":425.82,"n":270,"o":426.355,"t":"2026-10-21T15:50:00Z","v":11640,"vw":426.694392},{"c":427.65,"h":428.26,"l":427.37,"n":131,"o":428.26,"t":"2026-10-21T15:55:00Z","v":2293,"vw":427.76},{"c":426.6,"h":427.74,"l":426.6,"n":177,"o":427.63,"t":"2026-10-21T16:00:00Z","v":7349,"vw":427.46155},{"c":426.22,"h":426.85,"l":425.92,"n":102,"o":426.31,"t":"2026-10-21T16:05:00Z","v":3535,"vw":426.187587},{"c":425.69,"h":426.4,"l":425.64,"n":125,"o":425.88,"t":"2026-10-21T16:10:00Z","v":2761,"vw":425.919392},{"c":426.68,"h":426.86,"l":426.59,"n":61,"o":426.59,"t":"2026-10-21T16:15:00Z","v":1039,"vw":426.7475},{"c":426.83,"h":426.83,"l":426.83,"n":28,"o":426.83,"t":"2026-10-21T16:25:00Z","v":314,"vw":426.83},{"c":426.73,"h":427.815,"l":426.73,"n":190,"o":427.34,"t":"2026-10-21T16:30:00Z","v":3895,"vw":427.410574},{"c":424.91,"h":426.455,"l":424.91,"n":255,"o":426.455,"t":"2026-10-21T16:35:00Z","v":9442,"vw":426.077571},{"c":426.085,"h":426.085,"l":425.31,"n":91,"o":425.48,"t":"2026-10-21T16:45:00Z","v":2232,"vw":425.655932},{"c":426.125,"h":426.125,"l":425.82,"n":32,"o":425.82,"t":"2026-10-21T16:50:00Z","v":501,"vw":425.9725},{"c":426.07,"h":426.225,"l":425.97,"n":106,"o":426.1,"t":"2026-10-21T16:55:00Z","v":2893,"vw":426.116467},{"c":425.76,"h":426.07,"l":425.49,"n":194,"o":426.07,"t":"2026-10-21T17:00:00Z","v":14296,"vw":426.024142},{"c":425.21,"h":425.675,"l":425.21,"n":86,"o":425.675,"t":"2026-10-21T17:05:00Z","v":1795,"vw":425.404828},{"c":425.45,"h":425.8881,"l":425.45,"n":98,"o":425.63,"t":"2026-10-21T17:10:00Z","v":2410,"vw":425.69805},{"c":425.2566,"h":425.44,"l":425.16,"n":98,"o":425.39,"t":"2026-10-21T17:15:00Z","v":1636,"vw":425.304208},{"c":424.91,"h":424.91,"l":424.91,"n":16,"o":424.91,"t":"2026-10-21T17:20:00Z","v":208,"vw":424.91},{"c":425.62,"h":425.71,"l":425.08,"n":195,"o":425.33,"t":"2026-10-21T17:25:00Z","v":4555,"vw":425.433421},{"c":425.6,"h":425.6,"l":425.05,"n":84,"o":425.39,"t":"2026-10-21T17:30:00Z","v":2035,"vw":425.351389},{"c":425.07,"h":425.16,"l":424.97,"n":137,"o":425.16,"t":"2026-10-21T17:35:00Z","v":1743,"vw":425.0425},{"c":425.55,"h":425.55,"l":424.98,"n":116,"o":425.26,"t":"2026-10-21T17:40:00Z","v":1723,"vw":425.306667}],"history":[{"c":260.57,"h":275.445,"l":257.735,"n":61648,"o":270,"t":"2024-10-21T04:00:00Z","v":3500247,"vw":265.225502},{"c":262.31,"h":265.14,"l":259.5,"n":31665,"o":260.99,"t":"2024-10-22T04:00:00Z","v":1859859,"vw":262.589125},{"c":258.65,"h":263.6139,"l":256.5601,"n":32585,"o":262.31,"t":"2024-10-23T04:00:00Z","v":1518497,"vw":258.790629},{"c":258.58,"h":265.16,"l":258.1,"n":30079,"o":262.75,"t":"2024-10-24T04:00:00Z","v":1696287,"vw":260.79627},{"c":260.73,"h":266.83,"l":259.76,"n":31241,"o":263.03,"t":"2024-10-25T04:00:00Z","v":1824348,"vw":262.241835},{"c":261.09,"h":265.81,"l":258.91,"n":31899,"o":261.02,"t":"2024-10-28T04:00:00Z","v":1630820,"vw":262.540155},{"c":257.77,"h":264.26,"l":257.434,"n":39409,"o":260.57,"t":"2024-10-29T04:00:00Z","v":1800995,"vw":259.063742},{"c":266.32,"h":273.28,"l":259.815,"n":57157,"o":260,"t":"2024-10-30T04:00:00Z","v":3358437,"vw":267.47621},{"c":257.83,"h":265.48,"l":256,"n":37347,"o":257.4,"t":"2024-10-31T04:00:00Z","v":1865168,"vw":260.878078},{"c":260.71,"h":265,"l":258.17,"n":29496,"o":259.07,"t":"2024-11-01T04:00:00Z","v":1424246,"vw":261.186178},{"c":255.55,"h":262.09,"l":251.83,"n":40013,"o":260.9,"t":"2024-11-04T05:00:00Z","v":1910965,"vw":254.445817},{"c":260.6,"h":261.93,"l":252.21,"n":32066,"o":256.2,"t":"2024-11-05T05:00:00Z","v":1460891,"vw":259.716348},{"c":288.51,"h":290.71,"l":278.015,"n":81994,"o":290.26,"t":"2024-11-06T05:00:00Z","v":5199686,"vw":285.653599},{"c":287.76,"h":297.5,"l":285.48,"n":44870,"o":288.48,"t":"2024-11-07T05:00:00Z","v":2492848,"vw":288.501357},{"c":288.12,"h":293.255,"l":286,"n":35991,"o":288.71,"t":"2024-11-08T05:00:00Z","v":1691681,"vw":289.611835},{"c":282.44,"h":283.6,"l":270.72,"n":52314,"o":273,"t":"2024-11-11T05:00:00Z","v":2213507,"vw":279.274297},{"c":280.06,"h":285.9919,"l":274.25,"n":28973,"o":283.3,"t":"2024-11-12T05:00:00Z","v":1684661,"vw":279.07683},{"c":289.42,"h":291.09,"l":277.26,"n":45433,"o":278.98,"t":"2024-11-13T05:00:00Z","v":2191327,"vw":285.111394},{"c":283.14,"h":289.21,"l":280.33,"n":40893,"o":286.08,"t":"2024-11-14T05:00:00Z","v":2049047,"vw":283.538526},{"c":275.67,"h":284.6,"l":274.59,"n":32972,"o":284.6,"t":"2024-11-15T05:00:00Z","v":1842901,"vw":277.199409},{"c":271.35,"h":279.43,"l":270.81,"n":37130,"o":275,"t":"2024-11-18T05:00:00Z","v":1929880,"vw":273.763348},{"c":277.78,"h":278.37,"l":268.41,"n":27507,"o":270.1,"t":"2024-11-19T05:00:00Z","v":1447478,"vw":275.082997},{"c":293.97,"h":295.72,"l":282.5,"n":47301,"o":283.23,"t":"2024-11-20T05:00:00Z","v":2286680,"vw":291.748559},{"c":295.71,"h":296.52,"l":291.63,"n":29879,"o":293.21,"t":"2024-11-21T05:00:00Z","v":1214847,"vw":295.070007},{"c":298.11,"h":303.03,"l":295.41,"n":29716,"o":296,"t":"2024-11-22T05:00:00Z","v":1450563,"vw":297.983301},{"c":304.18,"h":313,"l":303.63,"n":42726,"o":312,"t":"2024-11-25T05:00:00Z","v":2656941,"vw":305.869953},{"c":295.59,"h":304,"l":294.47,"n":31109,"o":304,"t":"2024-11-26T05:00:00Z","v":1555989,"vw":296.294655},{"c":296.68,"h":299.19,"l":294.96,"n":19419,"o":296.67,"t":"2024-11-27T05:00:00Z","v":995819,"vw":297.112966},{"c":296.38,"h":298.92,"l":294.845,"n":13785,"o":294.92,"t":"2024-11-29T05:00:00Z","v":533889,"vw":297.231724},{"c":293.13,"h":297.035,"l":291.6801,"n":23994,"o":296,"t":"2024-12-02T05:00:00Z","v":1261279,"vw":293.446699},{"c":291.13,"h":294.91,"l":286.8241,"n":26371,"o":290.97,"t":"2024-12-03T05:00:00Z","v":1046060,"vw":291.907272},{"c":288.08,"h":291.13,"l":283.26,"n":26979,"o":289.75,"t":"2024-12-04T05:00:00Z","v":1269710,"vw":286.745415},{"c":283.06,"h":288.44,"l":281.91,"n":30759,"o":288.44,"t":"2024-12-05T05:00:00Z","v":1081313,"vw":283.325829},{"c":281.73,"h":284.6,"l":274.53,"n":34993,"o":284.6,"t":"2024-12-06T05:00:00Z","v":1751061,"vw":280.403862},{"c":286.24,"h":288.99,"l":281.87,"n":28026,"o":282.31,"t":"2024-12-09T05:00:00Z","v":1125594,"vw":285.711511},{"c":285.82,"h":290.75,"l":284.78,"n":26324,"o":287.01,"t":"2024-12-10T05:00:00Z","v":1131446,"vw":287.002963},{"c":278.2,"h":288.16,"l":275.625,"n":33921,"o":283.21,"t":"2024-12-11T05:00:00Z","v":1812835,"vw":278.405513},{"c":272.78,"h":279.91,"l":272.74,"n":31097,"o":278,"t":"2024-12-12T05:00:00Z","v":1666300,"vw":275.637629},{"c":274.12,"h":274.22,"l":269.13,"n":29385,"o":271.79,"t":"2024-12-13T05:00:00Z","v":1383466,"vw":271.750418},{"c":260.46,"h":276.116,"l":257.39,"n":47035,"o":271.75,"t":"2024-12-16T05:00:00Z","v":3129628,"vw":263.417703},{"c":233.89,"h":260.208,"l":233,"n":97361,"o":258.41,"t":"2024-12-17T05:00:00Z","v":5641336,"vw":239.321673},{"c":239.85,"h":242.4,"l":235.5001,"n":50386,"o":237.18,"t":"2024-12-18T05:00:00Z","v":2677863,"vw":240.416218},{"c":235.78,"h":240,"l":231.65,"n":44047,"o":237.925,"t":"2024-12-19T05:00:00Z","v":2424575,"vw":235.225647},{"c":247.1,"h":252.54,"l":234.66,"n":55363,"o":235.34,"t":"2024-12-20T05:00:00Z","v":4223637,"vw":246.839723},{"c":255.74,"h":256.5,"l":244.51,"n":42844,"o":247.27,"t":"2024-12-23T05:00:00Z","v":2089754,"vw":253.247543},{"c":255.52,"h":256.65,"l":252.479,"n":13962,"o":254.3,"t":"2024-12-24T05:00:00Z","v":483239,"vw":254.973323},{"c":256.14,"h":258.3699,"l":253.5897,"n":21678,"o":254.44,"t":"2024-12-26T05:00:00Z","v":846910,"vw":256.236352},{"c":255.64,"h":257.37,"l":253,"n":22384,"o":254,"t":"2024-12-27T05:00:00Z","v":1050064,"vw":255.327218},{"c":254.26,"h":256.35,"l":250.4976,"n":25976,"o":253.6,"t":"2024-12-30T05:00:00Z","v":951197,"vw":253.95744},{"c":253.71,"h":258.57,"l":251.29,"n":23636,"o":253.87,"t":"2024-12-31T05:00:00Z","v":873888,"vw":253.952004},{"c":252.65,"h":259.0892,"l":252,"n":21785,"o":256.955,"t":"2025-01-02T05:00:00Z","v":878531,"vw":253.839905},{"c":262.47,"h":265.815,"l":251.6953,"n":31072,"o":253.49,"t":"2025-01-03T05:00:00Z","v":1373935,"vw":262.334222},{"c":264.29,"h":271.36,"l":263.175,"n":28981,"o":263.89,"t":"2025-01-06T05:00:00Z","v":1736896,"vw":266.451788},{"c":267.21,"h":271.46,"l":265.03,"n":21746,"o":265.85,"t":"2025-01-07T05:00:00Z","v":976848,"vw":267.615867},{"c":268.13,"h":268.91,"l":260.45,"n":23249,"o":266.62,"t":"2025-01-08T05:00:00Z","v":892297,"vw":267.495784},{"c":269.04,"h":275.5,"l":267.12,"n":38685,"o":268,"t":"2025-01-10T05:00:00Z","v":1660791,"vw":271.292594},{"c":287.36,"h":290.67,"l":278.95,"n":41766,"o":281.85,"t":"2025-01-13T05:00:00Z","v":1989194,"vw":287.144877},{"c":282.63,"h":288.3,"l":281.2,"n":23972,"o":283.51,"t":"2025-01-14T05:00:00Z","v":1092777,"vw":283.665901},{"c":279.49,"h":284.3699,"l":279.27,"n":25078,"o":280.75,"t":"2025-01-15T05:00:00Z","v":1204698,"vw":280.554817},{"c":275.8,"h":279.32,"l":268.44,"n":30514,"o":275.01,"t":"2025-01-16T05:00:00Z","v":1600290,"vw":274.518628},{"c":282.63,"h":287.06,"l":270.8625,"n":34438,"o":275.4,"t":"2025-01-17T05:00:00Z","v":1835540,"vw":280.526489},{"c":284.67,"h":284.95,"l":280.36,"n":22251,"o":283.15,"t":"2025-01-21T05:00:00Z","v":958727,"vw":283.148121},{"c":284.92,"h":285.87,"l":278.29,"n":22385,"o":281.13,"t":"2025-01-22T05:00:00Z","v":908380,"vw":283.013697},{"c":293.8,"h":307.28,"l":282.16,"n":61606,"o":289.66,"t":"2025-01-23T05:00:00Z","v":5077615,"vw":293.672559},{"c":294.63,"h":298.5,"l":289.82,"n":25072,"o":291.6,"t":"2025-01-24T05:00:00Z","v":1216051,"vw":294.13727},{"c":297.76,"h":303.65,"l":296.75,"n":35193,"o":298.15,"t":"2025-01-27T05:00:00Z","v":2177884,"vw":299.840413},{"c":303.11,"h":303.96,"l":296.5,"n":26944,"o":296.7,"t":"2025-01-28T05:00:00Z","v":1134420,"vw":301.166691},{"c":294.23,"h":304.87,"l":292.1,"n":29437,"o":302.34,"t":"2025-01-29T05:00:00Z","v":1252852,"vw":297.092017},{"c":296.91,"h":298.01,"l":288.7123,"n":23620,"o":292.85,"t":"2025-01-30T05:00:00Z","v":1196022,"vw":295.110546},{"c":293.23,"h":297,"l":292.71,"n":28994,"o":296,"t":"2025-01-31T05:00:00Z","v":1250795,"vw":294.593145},{"c":293,"h":295.61,"l":289.96,"n":32449,"o":291.23,"t":"2025-02-03T05:00:00Z","v":1555646,"vw":293.517523},{"c":295.53,"h":297.555,"l":286.24,"n":34354,"o":290.07,"t":"2025-02-04T05:00:00Z","v":1575218,"vw":293.748359},{"c":290.53,"h":295.35,"l":286.47,"n":25503,"o":294.9,"t":"2025-02-05T05:00:00Z","v":1102586,"vw":290.323481},{"c":279.58,"h":291.65,"l":277.34,"n":30011,"o":289.24,"t":"2025-02-06T05:00:00Z","v":1523485,"vw":281.301925},{"c":274.33,"h":281.54,"l":273.21,"n":25202,"o":279.58,"t":"2025-02-07T05:00:00Z","v":983018,"vw":276.561515},{"c":266.8,"h":272.74,"l":259.07,"n":54289,"o":272.74,"t":"2025-02-10T05:00:00Z","v":3029332,"vw":265.790433},{"c":257.34,"h":273.63,"l":242.75,"n":82209,"o":273.63,"t":"2025-02-11T05:00:00Z","v":4535180,"vw":253.167528},{"c":260.03,"h":268.355,"l":258.47,"n":51303,"o":259.4,"t":"2025-02-12T05:00:00Z","v":2649884,"vw":261.353144},{"c":252.88,"h":263.25,"l":251.98,"n":40086,"o":261.99,"t":"2025-02-13T05:00:00Z","v":1734988,"vw":254.681313},{"c":253.83,"h":258.31,"l":249.88,"n":45690,"o":254,"t":"2025-02-14T05:00:00Z","v":2386589,"vw":254.320054},{"c":257.24,"h":259.17,"l":251.085,"n":34077,"o":252.91,"t":"2025-02-18T05:00:00Z","v":1418988,"vw":255.586309},{"c":265.52,"h":265.92,"l":255.118,"n":31364,"o":256.55,"t":"2025-02-19T05:00:00Z","v":1233309,"vw":262.581189},{"c":271.3,"h":272.13,"l":262.0805,"n":29530,"o":263.34,"t":"2025-02-20T05:00:00Z","v":1037837,"vw":269.754103},{"c":255.91,"h":264,"l":253.15,"n":53195,"o":258,"t":"2025-02-21T05:00:00Z","v":2863161,"vw":257.517605},{"c":255,"h":259.88,"l":253.85,"n":37034,"o":258.03,"t":"2025-02-24T05:00:00Z","v":1721542,"vw":255.974545},{"c":259.27,"h":259.725,"l":248.8,"n":39599,"o":254.93,"t":"2025-02-25T05:00:00Z","v":1770962,"vw":255.723211},{"c":255.07,"h":259.05,"l":252.25,"n":32712,"o":257.66,"t":"2025-02-26T05:00:00Z","v":1490924,"vw":255.124862},{"c":261.44,"h":263.19,"l":256.785,"n":30270,"o":259.04,"t":"2025-02-27T05:00:00Z","v":1448495,"vw":261.077862},{"c":270.42,"h":271.28,"l":260.39,"n":36714,"o":260.39,"t":"2025-02-28T05:00:00Z","v":2250687,"vw":269.425681},{"c":261.54,"h":272.78,"l":260.9,"n":36435,"o":270.72,"t":"2025-03-03T05:00:00Z","v":1561165,"vw":262.999193},{"c":262.78,"h":266.44,"l":259.39,"n":29385,"o":260.51,"t":"2025-03-04T05:00:00Z","v":1316985,"vw":263.146485},{"c":262.12,"h":264.84,"l":259.1,"n":22849,"o":262.58,"t":"2025-03-05T05:00:00Z","v":1033835,"vw":262.073971},{"c":265.76,"h":267.345,"l":260.005,"n":30542,"o":261.6,"t":"2025-03-06T05:00:00Z","v":1434814,"vw":265.034049},{"c":259.76,"h":268.5,"l":259.13,"n":33263,"o":262.42,"t":"2025-03-07T05:00:00Z","v":1553129,"vw":263.28356},{"c":251.25,"h":263.6699,"l":249.02,"n":47532,"o":258.51,"t":"2025-03-10T04:00:00Z","v":2108547,"vw":253.553111},{"c":250.2,"h":255.14,"l":247.891,"n":33949,"o":252.16,"t":"2025-03-11T04:00:00Z","v":1387815,"vw":251.230894},{"c":249.11,"h":252.86,"l":247,"n":31058,"o":250.23,"t":"2025-03-12T04:00:00Z","v":1150879,"vw":249.702168},{"c":251.73,"h":252.92,"l":245,"n":27471,"o":247.99,"t":"2025-03-13T04:00:00Z","v":1074953,"vw":250.921569},{"c":252.88,"h":259.245,"l":251.24,"n":33637,"o":254.68,"t":"2025-03-14T04:00:00Z","v":1331435,"vw":254.107856},{"c":264.41,"h":265.6335,"l":254.0727,"n":30707,"o":255.73,"t":"2025-03-17T04:00:00Z","v":1103942,"vw":262.368815},{"c":269.78,"h":271.385,"l":263.86,"n":29619,"o":265.13,"t":"2025-03-18T04:00:00Z","v":1632637,"vw":268.763663},{"c":267.34,"h":269.66,"l":264.18,"n":26119,"o":268.43,"t":"2025-03-19T04:00:00Z","v":1614193,"vw":267.193586},{"c":266.83,"h":268.5,"l":265,"n":22407,"o":266.58,"t":"2025-03-20T04:00:00Z","v":1069984,"vw":266.87829},{"c":266.17,"h":269.31,"l":263.23,"n":24267,"o":266.14,"t":"2025-03-21T04:00:00Z","v":1963626,"vw":266.366621},{"c":271.72,"h":272.74,"l":265.565,"n":26037,"o":266.1,"t":"2025-03-24T04:00:00Z","v":1252837,"vw":271.417867},{"c":273.77,"h":274,"l":268.96,"n":23908,"o":272.47,"t":"2025-03-25T04:00:00Z","v":1392707,"vw":272.898666},{"c":270.48,"h":275.35,"l":266.66,"n":23392,"o":274.8,"t":"2025-03-26T04:00:00Z","v":822579,"vw":270.510725},{"c":270.38,"h":274.84,"l":267.31,"n":22693,"o":271.34,"t":"2025-03-27T04:00:00Z","v":1284387,"vw":270.150236},{"c":264.58,"h":271.68,"l":263.41,"n":22601,"o":269.96,"t":"2025-03-28T04:00:00Z","v":967920,"vw":265.84673},{"c":264.6,"h":267,"l":260.75,"n":29332,"o":263.36,"t":"2025-03-31T04:00:00Z","v":1201515,"vw":264.101625},{"c":264.74,"h":268.24,"l":261.895,"n":24359,"o":265.08,"t":"2025-04-01T04:00:00Z","v":927243,"vw":264.64277},{"c":265.8,"h":265.8,"l":261,"n":24058,"o":262.75,"t":"2025-04-02T04:00:00Z","v":1117484,"vw":264.274043},{"c":265.48,"h":274.93,"l":261.96,"n":41318,"o":262.69,"t":"2025-04-03T04:00:00Z","v":1808784,"vw":268.252713},{"c":253.77,"h":270.71,"l":253.09,"n":54381,"o":263.59,"t":"2025-04-04T04:00:00Z","v":2435104,"vw":258.574482},{"c":254.71,"h":256.39,"l":242.22,"n":42557,"o":247.33,"t":"2025-04-07T04:00:00Z","v":1838800,"vw":252.087765},{"c":281.95,"h":292.74,"l":274.6201,"n":84948,"o":292.12,"t":"2025-04-08T04:00:00Z","v":4637500,"vw":282.450505},{"c":285.53,"h":290.88,"l":270.8448,"n":51655,"o":281.86,"t":"2025-04-09T04:00:00Z","v":2652860,"vw":282.09756},{"c":290.25,"h":293.88,"l":279.45,"n":46047,"o":286.59,"t":"2025-04-10T04:00:00Z","v":2277711,"vw":289.562624},{"c":295.04,"h":296.255,"l":284.9,"n":39094,"o":289.99,"t":"2025-04-11T04:00:00Z","v":1674703,"vw":292.377455},{"c":284.82,"h":298,"l":281.86,"n":35320,"o":296,"t":"2025-04-14T04:00:00Z","v":1473643,"vw":285.769581},{"c":286.78,"h":288.66,"l":280.31,"n":26310,"o":286.64,"t":"2025-04-15T04:00:00Z","v":1150861,"vw":286.019883},{"c":285.61,"h":291.33,"l":282,"n":29676,"o":286.16,"t":"2025-04-16T04:00:00Z","v":1338437,"vw":285.501102},{"c":264.48,"h":270.32,"l":256.04,"n":65221,"o":256.96,"t":"2025-04-17T04:00:00Z","v":3670510,"vw":264.968399},{"c":245.91,"h":264.175,"l":243.65,"n":46362,"o":262.51,"t":"2025-04-21T04:00:00Z","v":2050617,"vw":247.490005},{"c":258.92,"h":259.21,"l":246.83,"n":37021,"o":248.15,"t":"2025-04-22T04:00:00Z","v":1340743,"vw":256.238613},{"c":263.61,"h":266.34,"l":255.2057,"n":29447,"o":259.34,"t":"2025-04-23T04:00:00Z","v":1092431,"vw":263.191576},{"c":267.83,"h":268.01,"l":259.75,"n":23796,"o":261.39,"t":"2025-04-24T04:00:00Z","v":1061170,"vw":266.217149},{"c":264.4,"h":267.31,"l":262.01,"n":29144,"o":266.11,"t":"2025-04-25T04:00:00Z","v":1097955,"vw":264.317304},{"c":263.2,"h":266.655,"l":260.0158,"n":28586,"o":264.22,"t":"2025-04-28T04:00:00Z","v":1717289,"vw":263.156079},{"c":259.36,"h":264.52,"l":257.94,"n":49597,"o":264.52,"t":"2025-04-29T04:00:00Z","v":2472514,"vw":260.513942},{"c":262.24,"h":276.14,"l":254.5,"n":56545,"o":273.445,"t":"2025-04-30T04:00:00Z","v":3489061,"vw":260.563396},{"c":256.04,"h":267.01,"l":255.6,"n":44618,"o":264.19,"t":"2025-05-01T04:00:00Z","v":1755610,"vw":259.016975},{"c":258.48,"h":260.2048,"l":254.14,"n":37935,"o":258.87,"t":"2025-05-02T04:00:00Z","v":1740141,"vw":257.723204},{"c":256.69,"h":260.03,"l":256.05,"n":26921,"o":256.98,"t":"2025-05-05T04:00:00Z","v":1348335,"vw":257.526778},{"c":251.77,"h":257.9999,"l":250.79,"n":26524,"o":255.07,"t":"2025-05-06T04:00:00Z","v":985553,"vw":252.495489},{"c":253.12,"h":254.87,"l":250,"n":22329,"o":254.87,"t":"2025-05-07T04:00:00Z","v":782897,"vw":252.716831},{"c":253.35,"h":256.11,"l":251.5,"n":28112,"o":252.74,"t":"2025-05-08T04:00:00Z","v":1234887,"vw":253.745524},{"c":249.53,"h":254.16,"l":248.6,"n":27248,"o":253.35,"t":"2025-05-09T04:00:00Z","v":1088225,"vw":250.086382},{"c":252.86,"h":255.6,"l":247.55,"n":36625,"o":250.72,"t":"2025-05-12T04:00:00Z","v":1425159,"vw":251.531972},{"c":228.89,"h":244.43,"l":228.57,"n":82517,"o":244.43,"t":"2025-05-13T04:00:00Z","v":3848469,"vw":233.129313},{"c":230.47,"h":234.98,"l":228.43,"n":46679,"o":234.93,"t":"2025-05-14T04:00:00Z","v":2532322,"vw":230.700381},{"c":227.47,"h":227.6,"l":212.45,"n":80112,"o":225.35,"t":"2025-05-15T04:00:00Z","v":4230023,"vw":221.422292},{"c":237.96,"h":239.13,"l":228,"n":56146,"o":229.74,"t":"2025-05-16T04:00:00Z","v":2571970,"vw":235.394689},{"c":247.34,"h":248.13,"l":239.6625,"n":46081,"o":245,"t":"2025-05-19T04:00:00Z","v":2095672,"vw":245.719675},{"c":255.31,"h":255.87,"l":246.475,"n":41306,"o":249,"t":"2025-05-20T04:00:00Z","v":1878852,"vw":253.285121},{"c":245.77,"h":253.97,"l":245.7,"n":38065,"o":249.775,"t":"2025-05-21T04:00:00Z","v":1554558,"vw":248.534752},{"c":227.14,"h":238.3,"l":226.1,"n":65359,"o":231.595,"t":"2025-05-22T04:00:00Z","v":3009069,"vw":231.509332},{"c":224.93,"h":229.005,"l":222.22,"n":41590,"o":227.62,"t":"2025-05-23T04:00:00Z","v":1674901,"vw":224.703865},{"c":226.61,"h":227.69,"l":221,"n":33908,"o":226.51,"t":"2025-05-27T04:00:00Z","v":1555476,"vw":225.456523},{"c":227.79,"h":232.5599,"l":226.67,"n":39086,"o":227,"t":"2025-05-28T04:00:00Z","v":1581123,"vw":229.463871},{"c":230.08,"h":231.3878,"l":226.1069,"n":32358,"o":229.21,"t":"2025-05-29T04:00:00Z","v":1283603,"vw":228.662237},{"c":233.13,"h":233.85,"l":228.371,"n":34063,"o":229.59,"t":"2025-05-30T04:00:00Z","v":2524816,"vw":232.770149},{"c":231.39,"h":232.845,"l":225.95,"n":32849,"o":232.32,"t":"2025-06-02T04:00:00Z","v":1300502,"vw":229.899504},{"c":233.42,"h":235.3,"l":227.11,"n":31461,"o":229.55,"t":"2025-06-03T04:00:00Z","v":1129442,"vw":233.204936},{"c":230.83,"h":236.56,"l":230.63,"n":26730,"o":233.44,"t":"2025-06-04T04:00:00Z","v":1106097,"vw":232.008836},{"c":227.16,"h":233.77,"l":225.85,"n":40975,"o":230.73,"t":"2025-06-05T04:00:00Z","v":1708863,"vw":228.515045},{"c":230.7,"h":232.08,"l":227.41,"n":45186,"o":230.67,"t":"2025-06-06T04:00:00Z","v":3453625,"vw":229.387144},{"c":233.07,"h":236.32,"l":231,"n":33083,"o":232,"t":"2025-06-09T04:00:00Z","v":1251927,"vw":233.577259},{"c":231.98,"h":235.98,"l":231.21,"n":26178,"o":233.76,"t":"2025-06-10T04:00:00Z","v":1137707,"vw":232.842378},{"c":231.74,"h":237.82,"l":231.04,"n":30495,"o":231.24,"t":"2025-06-11T04:00:00Z","v":1293531,"vw":232.932921},{"c":234.96,"h":235.08,"l":227.76,"n":29614,"o":230.59,"t":"2025-06-12T04:00:00Z","v":1419525,"vw":232.636893},{"c":235.26,"h":236.4267,"l":231.188,"n":30700,"o":232.34,"t":"2025-06-13T04:00:00Z","v":1512932,"vw":234.703679},{"c":235.39,"h":236.909,"l":229.225,"n":50595,"o":236.71,"t":"2025-06-16T04:00:00Z","v":2307118,"vw":234.140152},{"c":241.45,"h":244.92,"l":234.44,"n":58315,"o":234.44,"t":"2025-06-17T04:00:00Z","v":3163986,"vw":241.33986},{"c":243.4,"h":245.88,"l":239.94,"n":34938,"o":242.34,"t":"2025-06-18T04:00:00Z","v":1686258,"vw":243.586679},{"c":239.62,"h":246.4,"l":239.31,"n":33531,"o":243.81,"t":"2025-06-20T04:00:00Z","v":2045560,"vw":240.815812},{"c":234.66,"h":240.58,"l":233.65,"n":36089,"o":239.01,"t":"2025-06-23T04:00:00Z","v":1826818,"vw":236.664004},{"c":238.79,"h":239.56,"l":233.28,"n":29145,"o":235.09,"t":"2025-06-24T04:00:00Z","v":1281283,"vw":237.507472},{"c":238.51,"h":241.04,"l":236.6,"n":27965,"o":238.97,"t":"2025-06-25T04:00:00Z","v":1346190,"vw":238.798984},{"c":239.9,"h":243.43,"l":238.33,"n":26595,"o":239.19,"t":"2025-06-26T04:00:00Z","v":1097062,"vw":240.949669},{"c":241.88,"h":244.18,"l":238.89,"n":32013,"o":238.89,"t":"2025-06-27T04:00:00Z","v":1755423,"vw":241.689784},{"c":244.48,"h":244.69,"l":240.94,"n":24463,"o":241.07,"t":"2025-06-30T04:00:00Z","v":1232934,"vw":243.542816},{"c":252.58,"h":252.88,"l":241.82,"n":34973,"o":241.82,"t":"2025-07-01T04:00:00Z","v":1455987,"vw":250.625794},{"c":243.79,"h":250.8199,"l":241.81,"n":46588,"o":248.19,"t":"2025-07-02T04:00:00Z","v":2587235,"vw":244.849273},{"c":239.68,"h":246.63,"l":238.07,"n":24899,"o":246.63,"t":"2025-07-03T04:00:00Z","v":960833,"vw":240.669936},{"c":237.21,"h":239.05,"l":234.375,"n":33127,"o":239,"t":"2025-07-07T04:00:00Z","v":1367228,"vw":236.605708},{"c":237.49,"h":239.7899,"l":234.72,"n":23851,"o":237.21,"t":"2025-07-08T04:00:00Z","v":912172,"vw":237.203431},{"c":236.7,"h":237.76,"l":233.73,"n":21935,"o":236.75,"t":"2025-07-09T04:00:00Z","v":770682,"vw":236.071054},{"c":232.18,"h":236.89,"l":231.44,"n":27253,"o":234.56,"t":"2025-07-10T04:00:00Z","v":1183997,"vw":233.174731},{"c":230.67,"h":231.8399,"l":228.46,"n":27279,"o":229.4,"t":"2025-07-11T04:00:00Z","v":1077823,"vw":230.317124},{"c":227.46,"h":230.8,"l":226.57,"n":27352,"o":230.8,"t":"2025-07-14T04:00:00Z","v":1233964,"vw":227.913321},{"c":221.9,"h":229.8,"l":221.27,"n":34330,"o":227.86,"t":"2025-07-15T04:00:00Z","v":1469616,"vw":223.408794},{"c":226.56,"h":227.34,"l":221.21,"n":27841,"o":222.5,"t":"2025-07-16T04:00:00Z","v":1097199,"vw":225.71413},{"c":223.55,"h":227.72,"l":216.65,"n":40358,"o":225.24,"t":"2025-07-17T04:00:00Z","v":1775756,"vw":223.925866},{"c":220.41,"h":224.172,"l":206.87,"n":72481,"o":222.95,"t":"2025-07-18T04:00:00Z","v":4320072,"vw":216.953487},{"c":223.43,"h":226.7,"l":220.96,"n":45852,"o":223.75,"t":"2025-07-21T04:00:00Z","v":2139349,"vw":224.354897},{"c":231.12,"h":231.93,"l":223.9132,"n":37900,"o":224.05,"t":"2025-07-22T04:00:00Z","v":1622756,"vw":229.963503},{"c":237.12,"h":237.29,"l":230.6296,"n":40684,"o":235.45,"t":"2025-07-23T04:00:00Z","v":1915250,"vw":234.152781},{"c":229.21,"h":237.74,"l":227.96,"n":34075,"o":234.75,"t":"2025-07-24T04:00:00Z","v":1234973,"vw":230.234149},{"c":237.98,"h":239.82,"l":231.1,"n":40454,"o":231.1,"t":"2025-07-25T04:00:00Z","v":1569779,"vw":237.449841},{"c":231.52,"h":239.43,"l":231.1,"n":40273,"o":237.1,"t":"2025-07-28T04:00:00Z","v":1791839,"vw":233.829151},{"c":232.62,"h":237.28,"l":227.51,"n":48870,"o":229.82,"t":"2025-07-29T04:00:00Z","v":2089086,"vw":232.977737},{"c":261.47,"h":265.25,"l":240.835,"n":110426,"o":249.59,"t":"2025-07-30T04:00:00Z","v":6384024,"vw":254.391196},{"c":249.87,"h":261.47,"l":247.95,"n":57973,"o":260.13,"t":"2025-07-31T04:00:00Z","v":3140934,"vw":252.098319},{"c":247.26,"h":252,"l":244.83,"n":45469,"o":249.51,"t":"2025-08-01T04:00:00Z","v":1756131,"vw":247.243969},{"c":247.35,"h":250.66,"l":245.35,"n":32375,"o":248.83,"t":"2025-08-04T04:00:00Z","v":1316343,"vw":247.221169},{"c":254.47,"h":258.89,"l":244.095,"n":42024,"o":244.93,"t":"2025-08-05T04:00:00Z","v":1936939,"vw":253.652308},{"c":256.62,"h":259.4579,"l":252.43,"n":33001,"o":253.46,"t":"2025-08-06T04:00:00Z","v":1263459,"vw":256.953364},{"c":256.14,"h":259,"l":252.55,"n":26607,"o":257.53,"t":"2025-08-07T04:00:00Z","v":850519,"vw":255.185902},{"c":266.68,"h":267.42,"l":255.6389,"n":38755,"o":256.76,"t":"2025-08-08T04:00:00Z","v":1678450,"vw":264.395443},{"c":266.67,"h":271.94,"l":265,"n":34383,"o":267.25,"t":"2025-08-11T04:00:00Z","v":1749499,"vw":267.739166},{"c":274.94,"h":275.63,"l":265.85,"n":32707,"o":266.95,"t":"2025-08-12T04:00:00Z","v":1547209,"vw":273.371158},{"c":281.99,"h":283.4939,"l":275.315,"n":41162,"o":276.52,"t":"2025-08-13T04:00:00Z","v":2064536,"vw":280.70287},{"c":281.34,"h":283.9,"l":279.0919,"n":25982,"o":280.82,"t":"2025-08-14T04:00:00Z","v":1144794,"vw":281.564051},{"c":286.39,"h":290.65,"l":284.62,"n":35917,"o":287.2,"t":"2025-08-15T04:00:00Z","v":1738781,"vw":287.566603},{"c":287.19,"h":290.87,"l":287,"n":29661,"o":289.36,"t":"2025-08-18T04:00:00Z","v":1298136,"vw":288.317146},{"c":288.25,"h":292.025,"l":285.21,"n":35826,"o":286.68,"t":"2025-08-19T04:00:00Z","v":1534237,"vw":288.096563},{"c":290,"h":290.17,"l":285.41,"n":26155,"o":288.3,"t":"2025-08-20T04:00:00Z","v":1247813,"vw":288.598801},{"c":294.47,"h":296.74,"l":288.2806,"n":35503,"o":290.28,"t":"2025-08-21T04:00:00Z","v":1496161,"vw":294.800681},{"c":299.51,"h":301.62,"l":295.9,"n":34861,"o":296.85,"t":"2025-08-22T04:00:00Z","v":1615932,"vw":299.871213},{"c":297.2,"h":300.495,"l":295.0001,"n":21993,"o":299.59,"t":"2025-08-25T04:00:00Z","v":880150,"vw":297.933668},{"c":298.87,"h":300.78,"l":295,"n":27960,"o":296.77,"t":"2025-08-26T04:00:00Z","v":1010565,"vw":298.606957},{"c":297.26,"h":301.315,"l":296.44,"n":23594,"o":298.3,"t":"2025-08-27T04:00:00Z","v":859304,"vw":297.548235},{"c":297.89,"h":299.805,"l":294.3,"n":24992,"o":297.24,"t":"2025-08-28T04:00:00Z","v":997492,"vw":297.583044},{"c":303.66,"h":304.07,"l":297,"n":31596,"o":297.56,"t":"2025-08-29T04:00:00Z","v":1099518,"vw":302.475381},{"c":310.06,"h":314.28,"l":303.012,"n":45096,"o":304.59,"t":"2025-09-02T04:00:00Z","v":1966081,"vw":310.370064},{"c":311.98,"h":314.28,"l":306.14,"n":38277,"o":308.91,"t":"2025-09-03T04:00:00Z","v":1739435,"vw":310.852988},{"c":312,"h":313.71,"l":308.0248,"n":34331,"o":310.93,"t":"2025-09-04T04:00:00Z","v":1621339,"vw":311.591032},{"c":307.92,"h":315.3482,"l":306.53,"n":29654,"o":311.46,"t":"2025-09-05T04:00:00Z","v":1277543,"vw":310.036633},{"c":310.38,"h":311.59,"l":302.77,"n":31362,"o":309.9,"t":"2025-09-08T04:00:00Z","v":1147615,"vw":308.081806},{"c":273.02,"h":314.54,"l":271.2,"n":103460,"o":312.14,"t":"2025-09-09T04:00:00Z","v":4843978,"vw":286.006872},{"c":273.58,"h":273.87,"l":254,"n":84261,"o":270.01,"t":"2025-09-10T04:00:00Z","v":4315995,"vw":267.216391},{"c":278.72,"h":282.49,"l":271.025,"n":49692,"o":275.71,"t":"2025-09-11T04:00:00Z","v":2054608,"vw":277.970602},{"c":276.44,"h":279.94,"l":274.2,"n":30599,"o":276.99,"t":"2025-09-12T04:00:00Z","v":1138456,"vw":276.784267},{"c":275.42,"h":276.9,"l":271.1,"n":31965,"o":275.3,"t":"2025-09-15T04:00:00Z","v":1277628,"vw":274.405408},{"c":272.32,"h":273.5,"l":264.84,"n":47836,"o":272,"t":"2025-09-16T04:00:00Z","v":2637357,"vw":269.936401},{"c":269.39,"h":273.85,"l":267.66,"n":36462,"o":273,"t":"2025-09-17T04:00:00Z","v":1492349,"vw":270.065431},{"c":264.86,"h":272,"l":264.8,"n":35788,"o":270.24,"t":"2025-09-18T04:00:00Z","v":1355421,"vw":267.31684},{"c":252.66,"h":263.69,"l":250.24,"n":79745,"o":263.69,"t":"2025-09-19T04:00:00Z","v":4957837,"vw":253.625921},{"c":257.87,"h":258.58,"l":248.5001,"n":43288,"o":250.8,"t":"2025-09-22T04:00:00Z","v":1927351,"vw":255.641786},{"c":258.32,"h":262.63,"l":256.285,"n":32116,"o":257.53,"t":"2025-09-23T04:00:00Z","v":1613056,"vw":258.52266},{"c":261.97,"h":263.4,"l":257.72,"n":29069,"o":257.72,"t":"2025-09-24T04:00:00Z","v":1569133,"vw":261.665796},{"c":254.43,"h":263.29,"l":252.68,"n":38276,"o":262,"t":"2025-09-25T04:00:00Z","v":2208600,"vw":255.07734},{"c":254.95,"h":257.93,"l":253.16,"n":31564,"o":256.2,"t":"2025-09-26T04:00:00Z","v":1255938,"vw":254.572133},{"c":255.23,"h":256.095,"l":252.4489,"n":29127,"o":255.38,"t":"2025-09-29T04:00:00Z","v":1184601,"vw":254.618145},{"c":260.17,"h":261.9149,"l":253.67,"n":32163,"o":253.67,"t":"2025-09-30T04:00:00Z","v":1603191,"vw":259.728465},{"c":246.77,"h":261.78,"l":244.46,"n":63169,"o":259.96,"t":"2025-10-01T04:00:00Z","v":2802407,"vw":250.060089},{"c":256.62,"h":266.87,"l":239,"n":105353,"o":246.22,"t":"2025-10-02T04:00:00Z","v":5300539,"vw":253.881723},{"c":283.72,"h":287.51,"l":255.01,"n":87745,"o":256.48,"t":"2025-10-03T04:00:00Z","v":4476322,"vw":278.046729},{"c":295.2,"h":296.25,"l":283,"n":60979,"o":284.41,"t":"2025-10-06T04:00:00Z","v":2777760,"vw":293.28498},{"c":295.25,"h":298.75,"l":290.79,"n":37787,"o":298.29,"t":"2025-10-07T04:00:00Z","v":1787426,"vw":294.751719},{"c":298.04,"h":302.785,"l":293.43,"n":30852,"o":295.67,"t":"2025-10-08T04:00:00Z","v":1551415,"vw":298.937533},{"c":290.6,"h":301.02,"l":290.06,"n":30979,"o":301.02,"t":"2025-10-09T04:00:00Z","v":948279,"vw":292.926204},{"c":280.22,"h":285.99,"l":275.93,"n":40194,"o":285.97,"t":"2025-10-10T04:00:00Z","v":1610519,"vw":281.055505},{"c":271,"h":281,"l":270.35,"n":39661,"o":280.24,"t":"2025-10-13T04:00:00Z","v":1671970,"vw":272.700723},{"c":261.61,"h":268,"l":257.94,"n":57874,"o":266.115,"t":"2025-10-14T04:00:00Z","v":2745356,"vw":261.968746},{"c":262.17,"h":262.51,"l":256.69,"n":33782,"o":260.6,"t":"2025-10-15T04:00:00Z","v":1422814,"vw":260.237618},{"c":267.28,"h":267.38,"l":261.2,"n":29240,"o":262.17,"t":"2025-10-16T04:00:00Z","v":1520958,"vw":265.582302},{"c":275.01,"h":279.1399,"l":266,"n":42849,"o":266,"t":"2025-10-17T04:00:00Z","v":2142812,"vw":274.543888},{"c":284,"h":284.04,"l":275.65,"n":30146,"o":275.65,"t":"2025-10-20T04:00:00Z","v":1071661,"vw":282.655392},{"c":295.2,"h":295.49,"l":281.925,"n":37474,"o":284.67,"t":"2025-10-21T04:00:00Z","v":1909959,"vw":293.051115},{"c":287.72,"h":295.1975,"l":287.3,"n":26531,"o":295,"t":"2025-10-22T04:00:00Z","v":972340,"vw":289.806466},{"c":291.3,"h":293.14,"l":280.7,"n":23668,"o":283.38,"t":"2025-10-23T04:00:00Z","v":881696,"vw":289.547789},{"c":290.65,"h":292,"l":287.65,"n":23839,"o":291.03,"t":"2025-10-24T04:00:00Z","v":791956,"vw":289.733303},{"c":292.34,"h":294.56,"l":290.32,"n":25264,"o":290.44,"t":"2025-10-27T04:00:00Z","v":1027314,"vw":292.778036},{"c":294.8,"h":299.68,"l":288.01,"n":33127,"o":297.21,"t":"2025-10-28T04:00:00Z","v":1329379,"vw":294.451611},{"c":292.67,"h":296.49,"l":291.34,"n":32468,"o":293.88,"t":"2025-10-29T04:00:00Z","v":1337263,"vw":293.51099},{"c":285.61,"h":293.8499,"l":284,"n":37027,"o":293,"t":"2025-10-30T04:00:00Z","v":1791132,"vw":286.77875},{"c":278.19,"h":287.15,"l":277.6,"n":35767,"o":285.7,"t":"2025-10-31T04:00:00Z","v":1782774,"vw":279.874558},{"c":279.92,"h":280.76,"l":271.41,"n":37616,"o":277.99,"t":"2025-11-03T05:00:00Z","v":1295263,"vw":278.351168},{"c":281.87,"h":284.27,"l":276.7,"n":38278,"o":279.89,"t":"2025-11-04T05:00:00Z","v":1413508,"vw":281.634004},{"c":264.94,"h":265.7,"l":251.16,"n":93534,"o":260.74,"t":"2025-11-05T05:00:00Z","v":3485442,"vw":260.120497},{"c":251.11,"h":264.405,"l":250.83,"n":74353,"o":261.76,"t":"2025-11-06T05:00:00Z","v":2465891,"vw":254.458863},{"c":252.04,"h":256.23,"l":248.58,"n":43025,"o":251.01,"t":"2025-11-07T05:00:00Z","v":1472385,"vw":251.266112},{"c":238.42,"h":249.511,"l":237.64,"n":60890,"o":248.14,"t":"2025-11-10T05:00:00Z","v":1974395,"vw":241.266784},{"c":243.47,"h":245.5,"l":238.5001,"n":43665,"o":239.98,"t":"2025-11-11T05:00:00Z","v":1492141,"vw":243.268946},{"c":240.48,"h":246.72,"l":240.42,"n":43088,"o":243.71,"t":"2025-11-12T05:00:00Z","v":1829035,"vw":243.059914},{"c":236.74,"h":242.92,"l":236.05,"n":47121,"o":240.5,"t":"2025-11-13T05:00:00Z","v":1457142,"vw":238.863685},{"c":237.12,"h":237.4352,"l":230.7101,"n":44163,"o":235.36,"t":"2025-11-14T05:00:00Z","v":1540455,"vw":235.611463},{"c":234.11,"h":239,"l":233.29,"n":34473,"o":236.5,"t":"2025-11-17T05:00:00Z","v":1261715,"vw":235.183705},{"c":234.1,"h":238.92,"l":230.81,"n":37888,"o":232.94,"t":"2025-11-18T05:00:00Z","v":1423355,"vw":235.491364},{"c":228.9,"h":239.09,"l":226.81,"n":45474,"o":237.88,"t":"2025-11-19T05:00:00Z","v":1493304,"vw":229.787609},{"c":223.29,"h":233.58,"l":222.8,"n":43299,"o":231.98,"t":"2025-11-20T05:00:00Z","v":1442785,"vw":226.571075},{"c":227.1,"h":231.76,"l":221.5,"n":50753,"o":223.38,"t":"2025-11-21T05:00:00Z","v":1779659,"vw":227.330072},{"c":229.2,"h":229.85,"l":222.04,"n":37180,"o":229.51,"t":"2025-11-24T05:00:00Z","v":2121129,"vw":228.685989},{"c":237.88,"h":238.125,"l":228.4,"n":43470,"o":228.4,"t":"2025-11-25T05:00:00Z","v":2181993,"vw":236.209856},{"c":245.99,"h":246.17,"l":235.56,"n":40258,"o":237.64,"t":"2025-11-26T05:00:00Z","v":1993578,"vw":244.31335},{"c":245.77,"h":247.26,"l":242.8128,"n":18231,"o":246.19,"t":"2025-11-28T05:00:00Z","v":621850,"vw":245.28594},{"c":242.23,"h":246.77,"l":241.81,"n":35867,"o":246,"t":"2025-12-01T05:00:00Z","v":1623567,"vw":244.116361},{"c":241.96,"h":244,"l":238.81,"n":40936,"o":242.09,"t":"2025-12-02T05:00:00Z","v":1696598,"vw":241.399365},{"c":256.92,"h":258.34,"l":241.595,"n":56307,"o":242.78,"t":"2025-12-03T05:00:00Z","v":2531071,"vw":254.21017},{"c":253.02,"h":257.48,"l":251.03,"n":49359,"o":255.5,"t":"2025-12-04T05:00:00Z","v":2097377,"vw":253.707886},{"c":257.85,"h":264.8,"l":256.14,"n":42356,"o":262.52,"t":"2025-12-05T05:00:00Z","v":1627163,"vw":258.480804},{"c":256.39,"h":262.33,"l":256.22,"n":39704,"o":260,"t":"2025-12-08T05:00:00Z","v":1282147,"vw":257.786926},{"c":250.39,"h":258.649,"l":249.83,"n":32485,"o":255.66,"t":"2025-12-09T05:00:00Z","v":970674,"vw":252.181743},{"c":256.66,"h":256.84,"l":247.53,"n":29463,"o":249.26,"t":"2025-12-10T05:00:00Z","v":1046980,"vw":254.467323},{"c":266.49,"h":271.19,"l":254.71,"n":40447,"o":256.63,"t":"2025-12-11T05:00:00Z","v":1902247,"vw":266.397466},{"c":268.45,"h":274.99,"l":267.23,"n":29086,"o":267.36,"t":"2025-12-12T05:00:00Z","v":1130742,"vw":270.333842},{"c":274.74,"h":274.93,"l":265.38,"n":40995,"o":268.83,"t":"2025-12-15T05:00:00Z","v":2028861,"vw":272.796265},{"c":258.16,"h":270.35,"l":256.05,"n":64855,"o":268.115,"t":"2025-12-16T05:00:00Z","v":3000183,"vw":262.120238},{"c":260.28,"h":266.08,"l":256.35,"n":34212,"o":257.47,"t":"2025-12-17T05:00:00Z","v":1081930,"vw":261.378385},{"c":260.67,"h":266.7,"l":257.41,"n":37053,"o":259.3,"t":"2025-12-18T05:00:00Z","v":1301972,"vw":262.028181},{"c":259.4,"h":262.73,"l":258.26,"n":30933,"o":259.84,"t":"2025-12-19T05:00:00Z","v":1860135,"vw":259.832144},{"c":257.68,"h":263,"l":255.99,"n":32081,"o":255.99,"t":"2025-12-22T05:00:00Z","v":1111718,"vw":258.429138},{"c":257.12,"h":258.11,"l":255.58,"n":20419,"o":256.5,"t":"2025-12-23T05:00:00Z","v":924799,"vw":256.953744},{"c":259.25,"h":259.25,"l":256.67,"n":11784,"o":258.17,"t":"2025-12-24T05:00:00Z","v":365429,"vw":258.65368},{"c":258.83,"h":259.02,"l":254.375,"n":21659,"o":258.26,"t":"2025-12-26T05:00:00Z","v":557276,"vw":257.503544},{"c":258.34,"h":260,"l":257.1,"n":30731,"o":258.61,"t":"2025-12-29T05:00:00Z","v":901448,"vw":258.362527},{"c":259.05,"h":261.22,"l":257.43,"n":22904,"o":258.09,"t":"2025-12-30T05:00:00Z","v":598720,"vw":259.433757},{"c":256.13,"h":261.625,"l":256.11,"n":21423,"o":258.37,"t":"2025-12-31T05:00:00Z","v":617617,"vw":257.590447},{"c":264.48,"h":266,"l":256.04,"n":30027,"o":256.04,"t":"2026-01-02T05:00:00Z","v":1443188,"vw":263.81066},{"c":275.8,"h":277.675,"l":263.285,"n":38397,"o":264.6,"t":"2026-01-05T05:00:00Z","v":1214681,"vw":274.594315},{"c":279.84,"h":284.44,"l":274.67,"n":31889,"o":274.85,"t":"2026-01-06T05:00:00Z","v":1014741,"vw":280.796057},{"c":275.06,"h":278.88,"l":273.66,"n":27010,"o":276.56,"t":"2026-01-07T05:00:00Z","v":737159,"vw":275.841415},{"c":277.57,"h":282.71,"l":275.585,"n":26397,"o":276.68,"t":"2026-01-08T05:00:00Z","v":750394,"vw":278.554676},{"c":276.85,"h":280.83,"l":276.74,"n":23046,"o":279.49,"t":"2026-01-09T05:00:00Z","v":610616,"vw":277.876534},{"c":276.59,"h":277.11,"l":271.73,"n":22051,"o":276.73,"t":"2026-01-12T05:00:00Z","v":719029,"vw":275.346391},{"c":273.96,"h":277.96,"l":272.855,"n":20737,"o":276.44,"t":"2026-01-13T05:00:00Z","v":441603,"vw":274.493916},{"c":274.14,"h":278.465,"l":272.78,"n":27729,"o":273.17,"t":"2026-01-14T05:00:00Z","v":941603,"vw":275.157084},{"c":283.95,"h":285.605,"l":269.21,"n":29532,"o":274.7,"t":"2026-01-15T05:00:00Z","v":976925,"vw":282.712826},{"c":273.28,"h":283.0799,"l":271.57,"n":32944,"o":282.44,"t":"2026-01-16T05:00:00Z","v":885654,"vw":275.566756},{"c":268,"h":279.5799,"l":267.89,"n":45735,"o":271.31,"t":"2026-01-20T05:00:00Z","v":1537272,"vw":271.449239},{"c":270.67,"h":271.56,"l":265.17,"n":37471,"o":270.17,"t":"2026-01-21T05:00:00Z","v":1255490,"vw":269.426743},{"c":266.29,"h":274.72,"l":265,"n":30928,"o":270.85,"t":"2026-01-22T05:00:00Z","v":1096065,"vw":267.641446},{"c":266.5,"h":269.185,"l":264,"n":30389,"o":265.05,"t":"2026-01-23T05:00:00Z","v":1268557,"vw":266.101702},{"c":263.63,"h":269.0886,"l":261.47,"n":46443,"o":264.85,"t":"2026-01-26T05:00:00Z","v":1707780,"vw":263.582383},{"c":207.93,"h":223,"l":206.21,"n":235384,"o":219.98,"t":"2026-01-27T05:00:00Z","v":10459180,"vw":210.811614},{"c":194.01,"h":207.9873,"l":191.39,"n":185550,"o":206.75,"t":"2026-01-28T05:00:00Z","v":8300150,"vw":196.83094},{"c":196.67,"h":197.78,"l":193.2175,"n":79553,"o":195.97,"t":"2026-01-29T05:00:00Z","v":3255295,"vw":195.646573},{"c":195.2,"h":197.5,"l":192.4,"n":66263,"o":194.77,"t":"2026-01-30T05:00:00Z","v":3220371,"vw":194.883533},{"c":187.2,"h":192.39,"l":186,"n":83634,"o":188.81,"t":"2026-02-02T05:00:00Z","v":2819766,"vw":188.576083},{"c":193.02,"h":193.41,"l":186.9501,"n":58625,"o":187.04,"t":"2026-02-03T05:00:00Z","v":2541806,"vw":191.737372},{"c":192.07,"h":196.3409,"l":190,"n":56384,"o":190.03,"t":"2026-02-04T05:00:00Z","v":2104051,"vw":193.250463},{"c":193.55,"h":196.2,"l":189.81,"n":54293,"o":191.765,"t":"2026-02-05T05:00:00Z","v":2019759,"vw":192.370135},{"c":193.94,"h":196.75,"l":189.23,"n":54890,"o":189.23,"t":"2026-02-06T05:00:00Z","v":1986373,"vw":194.202748},{"c":189.49,"h":195.2,"l":188.67,"n":58045,"o":192.975,"t":"2026-02-09T05:00:00Z","v":2228186,"vw":191.370369},{"c":181.3,"h":191.56,"l":180.89,"n":112764,"o":189.57,"t":"2026-02-10T05:00:00Z","v":4244766,"vw":184.424914},{"c":175.4,"h":182.92,"l":169.6144,"n":137121,"o":170.96,"t":"2026-02-11T05:00:00Z","v":6919293,"vw":176.405316},{"c":178.83,"h":181.79,"l":170.5,"n":78288,"o":172.7,"t":"2026-02-12T05:00:00Z","v":3327029,"vw":178.486804},{"c":184.1,"h":184.5,"l":178.415,"n":55976,"o":178.84,"t":"2026-02-13T05:00:00Z","v":2740732,"vw":182.456384},{"c":184.99,"h":187.645,"l":183,"n":52509,"o":184.28,"t":"2026-02-17T05:00:00Z","v":1988056,"vw":185.481443},{"c":187.12,"h":187.97,"l":183.05,"n":39066,"o":185.28,"t":"2026-02-18T05:00:00Z","v":1415872,"vw":186.754395},{"c":190.5,"h":192.02,"l":183.67,"n":48397,"o":187.86,"t":"2026-02-19T05:00:00Z","v":1653771,"vw":189.813805},{"c":189.83,"h":191.81,"l":187.5,"n":38687,"o":190.55,"t":"2026-02-20T05:00:00Z","v":1582487,"vw":190.094744},{"c":181.16,"h":189.615,"l":180.83,"n":39162,"o":188.88,"t":"2026-02-23T05:00:00Z","v":1260799,"vw":183.00012},{"c":174.64,"h":180.885,"l":173.265,"n":45055,"o":180.5,"t":"2026-02-24T05:00:00Z","v":2043010,"vw":175.136153},{"c":176.06,"h":179.18,"l":175.25,"n":48242,"o":177.8,"t":"2026-02-25T05:00:00Z","v":1895052,"vw":176.799417},{"c":186.83,"h":187.44,"l":177.75,"n":53998,"o":178.85,"t":"2026-02-26T05:00:00Z","v":1926193,"vw":184.017259},{"c":190.54,"h":192,"l":184.06,"n":54723,"o":185.69,"t":"2026-02-27T05:00:00Z","v":2347153,"vw":189.78358},{"c":187.28,"h":189.5,"l":182,"n":39665,"o":188.43,"t":"2026-03-02T05:00:00Z","v":1272540,"vw":185.680138},{"c":181.58,"h":184.85,"l":176.71,"n":49084,"o":184.47,"t":"2026-03-03T05:00:00Z","v":1708232,"vw":180.273324},{"c":183.11,"h":184.815,"l":180.51,"n":41075,"o":181.29,"t":"2026-03-04T05:00:00Z","v":1442459,"vw":182.978582},{"c":180.75,"h":183.69,"l":177.845,"n":42248,"o":181.22,"t":"2026-03-05T05:00:00Z","v":1735346,"vw":180.089048},{"c":179.15,"h":181.46,"l":178.19,"n":41726,"o":181.46,"t":"2026-03-06T05:00:00Z","v":1152208,"vw":179.387401},{"c":178.53,"h":179.27,"l":173.82,"n":52251,"o":177.95,"t":"2026-03-09T04:00:00Z","v":1749280,"vw":176.772556},{"c":173.62,"h":179.98,"l":171.96,"n":45083,"o":179.71,"t":"2026-03-10T04:00:00Z","v":1407562,"vw":174.098966},{"c":170.95,"h":174.6299,"l":169.78,"n":40315,"o":173,"t":"2026-03-11T04:00:00Z","v":1383683,"vw":171.017467},{"c":163.67,"h":170.94,"l":163.6,"n":55855,"o":170.64,"t":"2026-03-12T04:00:00Z","v":1811798,"vw":165.436408},{"c":165.43,"h":169.16,"l":165,"n":42441,"o":165.45,"t":"2026-03-13T04:00:00Z","v":1275782,"vw":166.492259},{"c":169.99,"h":173.1099,"l":167.165,"n":45083,"o":167.59,"t":"2026-03-16T04:00:00Z","v":1411701,"vw":170.790179},{"c":170.77,"h":173.1,"l":169.235,"n":33752,"o":171.57,"t":"2026-03-17T04:00:00Z","v":1112270,"vw":171.054412},{"c":170.42,"h":172.42,"l":167.56,"n":40037,"o":169,"t":"2026-03-18T04:00:00Z","v":1483600,"vw":170.301152},{"c":166.45,"h":173.08,"l":165.47,"n":45167,"o":170.75,"t":"2026-03-19T04:00:00Z","v":1503231,"vw":168.439118},{"c":169.9,"h":170.59,"l":163.11,"n":55227,"o":165,"t":"2026-03-20T04:00:00Z","v":3987195,"vw":169.342578},{"c":170.14,"h":173.58,"l":166.53,"n":48402,"o":172.37,"t":"2026-03-23T04:00:00Z","v":1654947,"vw":169.430868},{"c":172.23,"h":174.83,"l":167.58,"n":48482,"o":169.16,"t":"2026-03-24T04:00:00Z","v":2042822,"vw":172.166091},{"c":174.24,"h":175.1675,"l":169.29,"n":33219,"o":174,"t":"2026-03-25T04:00:00Z","v":1198272,"vw":173.216693},{"c":175.14,"h":175.2,"l":172.51,"n":32233,"o":173.23,"t":"2026-03-26T04:00:00Z","v":1198468,"vw":174.322601},{"c":169.09,"h":174.595,"l":167.11,"n":46034,"o":173.5,"t":"2026-03-27T04:00:00Z","v":1683107,"vw":169.150095},{"c":166,"h":170.51,"l":164.5,"n":49135,"o":170.51,"t":"2026-03-30T04:00:00Z","v":1767292,"vw":166.327851},{"c":173.39,"h":174.21,"l":167.1105,"n":42815,"o":167.61,"t":"2026-03-31T04:00:00Z","v":1468683,"vw":172.476111},{"c":176.95,"h":178.84,"l":172.04,"n":36198,"o":173.53,"t":"2026-04-01T04:00:00Z","v":1529634,"vw":176.636981},{"c":177.83,"h":181,"l":174.84,"n":32702,"o":176.5,"t":"2026-04-02T04:00:00Z","v":973387,"vw":177.53513},{"c":182.65,"h":184.7,"l":177.54,"n":46938,"o":178.4,"t":"2026-04-06T04:00:00Z","v":2056741,"vw":182.85142},{"c":197.15,"h":203.5,"l":190.05,"n":103215,"o":202,"t":"2026-04-07T04:00:00Z","v":5413216,"vw":196.704068},{"c":198.39,"h":201.47,"l":195.73,"n":51942,"o":199.47,"t":"2026-04-08T04:00:00Z","v":1986106,"vw":198.17783},{"c":197.32,"h":200.44,"l":194.5354,"n":34897,"o":197.05,"t":"2026-04-09T04:00:00Z","v":1320635,"vw":197.554762},{"c":192.15,"h":199.79,"l":191.89,"n":37854,"o":198.71,"t":"2026-04-10T04:00:00Z","v":1372204,"vw":193.981875},{"c":198.23,"h":198.45,"l":190.0214,"n":37128,"o":191,"t":"2026-04-13T04:00:00Z","v":1424985,"vw":196.245581},{"c":196.21,"h":201.79,"l":195.55,"n":34055,"o":198.51,"t":"2026-04-14T04:00:00Z","v":1124057,"vw":197.314652},{"c":198.37,"h":198.735,"l":193,"n":33908,"o":196.73,"t":"2026-04-15T04:00:00Z","v":1295282,"vw":197.244184},{"c":200.76,"h":201.75,"l":196.21,"n":36298,"o":198.82,"t":"2026-04-16T04:00:00Z","v":1826144,"vw":199.838983},{"c":205.14,"h":205.53,"l":200.33,"n":44953,"o":201.8,"t":"2026-04-17T04:00:00Z","v":1897234,"vw":203.907486},{"c":210.34,"h":210.585,"l":203.92,"n":43422,"o":204.29,"t":"2026-04-20T04:00:00Z","v":1507908,"vw":209.225488},{"c":217.36,"h":223.74,"l":216.49,"n":67308,"o":221.709,"t":"2026-04-21T04:00:00Z","v":3068159,"vw":220.00557},{"c":217.4,"h":219.86,"l":213.89,"n":47906,"o":219.26,"t":"2026-04-22T04:00:00Z","v":1640252,"vw":216.224013},{"c":214.95,"h":219.8,"l":212.79,"n":31514,"o":218.46,"t":"2026-04-23T04:00:00Z","v":1229045,"vw":215.106687},{"c":215.23,"h":215.4,"l":211.68,"n":33190,"o":214.13,"t":"2026-04-24T04:00:00Z","v":1012381,"vw":213.886417},{"c":223.62,"h":224.68,"l":214.25,"n":41859,"o":215,"t":"2026-04-27T04:00:00Z","v":1349244,"vw":221.824244},{"c":229.72,"h":234.21,"l":225,"n":76246,"o":225,"t":"2026-04-28T04:00:00Z","v":2945998,"vw":230.350015},{"c":243.12,"h":244.55,"l":213.9,"n":93329,"o":217.19,"t":"2026-04-29T04:00:00Z","v":4029003,"vw":234.630796},{"c":236.44,"h":246.82,"l":236.29,"n":53886,"o":242.94,"t":"2026-04-30T04:00:00Z","v":2165994,"vw":238.659029},{"c":233.63,"h":238.13,"l":231.12,"n":37257,"o":237.755,"t":"2026-05-01T04:00:00Z","v":1493995,"vw":234.631335},{"c":237.96,"h":238.39,"l":233.71,"n":32565,"o":234.17,"t":"2026-05-04T04:00:00Z","v":1059159,"vw":236.753372},{"c":239.53,"h":242.695,"l":237.6,"n":32491,"o":237.93,"t":"2026-05-05T04:00:00Z","v":1184099,"vw":239.969196},{"c":246.33,"h":251.78,"l":241.065,"n":36730,"o":241.31,"t":"2026-05-06T04:00:00Z","v":1545743,"vw":247.559621},{"c":247.12,"h":248.31,"l":239.65,"n":32746,"o":245.775,"t":"2026-05-07T04:00:00Z","v":1179328,"vw":245.786982},{"c":274.96,"h":274.97,"l":247.5,"n":62703,"o":250,"t":"2026-05-08T04:00:00Z","v":3153306,"vw":266.880934},{"c":274.26,"h":284.295,"l":269.9623,"n":50315,"o":272.08,"t":"2026-05-11T04:00:00Z","v":2486230,"vw":276.402327},{"c":295.35,"h":297.46,"l":271.96,"n":58583,"o":273.81,"t":"2026-05-12T04:00:00Z","v":2905613,"vw":289.729712},{"c":304.85,"h":308.5,"l":292.07,"n":58362,"o":298.34,"t":"2026-05-13T04:00:00Z","v":3078949,"vw":303.664342},{"c":301.35,"h":305.99,"l":298.0901,"n":35759,"o":302.78,"t":"2026-05-14T04:00:00Z","v":2037796,"vw":301.708831},{"c":305.12,"h":310.94,"l":295,"n":38625,"o":302,"t":"2026-05-15T04:00:00Z","v":1976831,"vw":304.21831},{"c":306,"h":306.56,"l":293.36,"n":35846,"o":300.54,"t":"2026-05-18T04:00:00Z","v":1745776,"vw":302.741386},{"c":310.55,"h":313.185,"l":302.09,"n":35859,"o":304.78,"t":"2026-05-19T04:00:00Z","v":1721206,"vw":309.778671},{"c":304.1,"h":315.66,"l":304.05,"n":32949,"o":314.5,"t":"2026-05-20T04:00:00Z","v":1594662,"vw":306.565965},{"c":303.68,"h":306.65,"l":300,"n":25437,"o":303.69,"t":"2026-05-21T04:00:00Z","v":939978,"vw":303.004345},{"c":307.95,"h":309.21,"l":302,"n":23026,"o":305.04,"t":"2026-05-22T04:00:00Z","v":678941,"vw":307.502185},{"c":301.69,"h":306.4599,"l":300.31,"n":22365,"o":305.6,"t":"2026-05-26T04:00:00Z","v":699407,"vw":302.60821},{"c":306.27,"h":307.695,"l":302.04,"n":22307,"o":304.64,"t":"2026-05-27T04:00:00Z","v":725704,"vw":305.593158},{"c":308.7,"h":309.71,"l":304,"n":21101,"o":306.31,"t":"2026-05-28T04:00:00Z","v":577462,"vw":308.139531},{"c":305.42,"h":309.24,"l":303.01,"n":25491,"o":309.13,"t":"2026-05-29T04:00:00Z","v":1576441,"vw":305.545093},{"c":328.31,"h":333.31,"l":316,"n":48335,"o":318.55,"t":"2026-06-01T04:00:00Z","v":1956871,"vw":326.602793},{"c":320.88,"h":328.31,"l":318.1301,"n":32769,"o":325.15,"t":"2026-06-02T04:00:00Z","v":921231,"vw":322.07515},{"c":327.54,"h":332.26,"l":321.2,"n":34982,"o":321.2,"t":"2026-06-03T04:00:00Z","v":1126476,"vw":327.462884},{"c":349.8,"h":351.88,"l":333.55,"n":53425,"o":336.28,"t":"2026-06-04T04:00:00Z","v":1893921,"vw":347.897514},{"c":350.08,"h":351.88,"l":342.71,"n":40939,"o":348.84,"t":"2026-06-05T04:00:00Z","v":1740590,"vw":347.292476},{"c":355.98,"h":356.01,"l":343.92,"n":32527,"o":345.63,"t":"2026-06-08T04:00:00Z","v":1119628,"vw":352.820755},{"c":363.18,"h":365.22,"l":355.3,"n":32410,"o":357.33,"t":"2026-06-09T04:00:00Z","v":1437567,"vw":361.101723},{"c":364.46,"h":369.34,"l":359.58,"n":27354,"o":364.34,"t":"2026-06-10T04:00:00Z","v":961972,"vw":365.67596},{"c":368.69,"h":372.7,"l":364.36,"n":31075,"o":368.85,"t":"2026-06-11T04:00:00Z","v":1098651,"vw":368.813642},{"c":379.22,"h":379.5,"l":365.51,"n":33342,"o":370.74,"t":"2026-06-12T04:00:00Z","v":981444,"vw":376.733852},{"c":380.26,"h":380.79,"l":363.789,"n":34004,"o":374.04,"t":"2026-06-15T04:00:00Z","v":1786180,"vw":374.73631},{"c":369.49,"h":380.86,"l":368.685,"n":31515,"o":380.46,"t":"2026-06-16T04:00:00Z","v":1698180,"vw":371.863572},{"c":362,"h":368.29,"l":359.45,"n":35982,"o":367.73,"t":"2026-06-17T04:00:00Z","v":1421234,"vw":363.450641},{"c":360.65,"h":369.89,"l":357.415,"n":33982,"o":363.53,"t":"2026-06-18T04:00:00Z","v":3572149,"vw":361.541364},{"c":360.72,"h":369.96,"l":356.38,"n":38480,"o":363.23,"t":"2026-06-22T04:00:00Z","v":1707475,"vw":360.447875},{"c":359.13,"h":365.99,"l":358.73,"n":31494,"o":361.9,"t":"2026-06-23T04:00:00Z","v":1569341,"vw":360.763937},{"c":361.64,"h":365.625,"l":353.06,"n":34499,"o":361.93,"t":"2026-06-24T04:00:00Z","v":1664216,"vw":360.190321},{"c":376,"h":379.65,"l":358.55,"n":32184,"o":358.55,"t":"2026-06-25T04:00:00Z","v":1152328,"vw":375.392892},{"c":383.84,"h":385.49,"l":372.605,"n":32175,"o":374.33,"t":"2026-06-26T04:00:00Z","v":1705750,"vw":382.085018},{"c":388.9,"h":390.02,"l":377.54,"n":34227,"o":381.38,"t":"2026-06-29T04:00:00Z","v":1232185,"vw":386.323026},{"c":397.22,"h":398.8,"l":385.84,"n":33905,"o":389.36,"t":"2026-06-30T04:00:00Z","v":1549523,"vw":395.876812},{"c":409.42,"h":414.82,"l":391.9654,"n":51625,"o":395.67,"t":"2026-07-01T04:00:00Z","v":1694963,"vw":408.6156},{"c":396.75,"h":415,"l":391.64,"n":37583,"o":412.22,"t":"2026-07-02T04:00:00Z","v":1401888,"vw":401.425192},{"c":392.86,"h":400,"l":388.1025,"n":28918,"o":398,"t":"2026-07-06T04:00:00Z","v":1350801,"vw":392.209396},{"c":394.62,"h":400,"l":391.82,"n":24985,"o":395.15,"t":"2026-07-07T04:00:00Z","v":831761,"vw":395.156536},{"c":396.29,"h":405.05,"l":393.34,"n":25709,"o":396.2,"t":"2026-07-08T04:00:00Z","v":1182680,"vw":398.180692},{"c":397.76,"h":403.41,"l":390.97,"n":27135,"o":394.96,"t":"2026-07-09T04:00:00Z","v":1226345,"vw":396.24861},{"c":392.22,"h":398.66,"l":390.46,"n":26343,"o":398.66,"t":"2026-07-10T04:00:00Z","v":1788867,"vw":392.613367},{"c":406,"h":409.37,"l":396.52,"n":27875,"o":399.71,"t":"2026-07-13T04:00:00Z","v":1157744,"vw":405.828587},{"c":406.77,"h":412.67,"l":403.81,"n":23912,"o":410,"t":"2026-07-14T04:00:00Z","v":967588,"vw":406.966809},{"c":407.78,"h":412.33,"l":394.4625,"n":28926,"o":401.825,"t":"2026-07-15T04:00:00Z","v":1566377,"vw":407.930915},{"c":386.48,"h":428.8818,"l":385.22,"n":45829,"o":424.54,"t":"2026-07-16T04:00:00Z","v":2289150,"vw":395.978232},{"c":400,"h":401.37,"l":385.785,"n":35520,"o":387.5,"t":"2026-07-17T04:00:00Z","v":2048578,"vw":398.094202},{"c":398.2,"h":406.5399,"l":396.435,"n":25876,"o":400.32,"t":"2026-07-20T04:00:00Z","v":1052868,"vw":398.699325},{"c":404.34,"h":407.34,"l":396.505,"n":22368,"o":399.42,"t":"2026-07-21T04:00:00Z","v":725405,"vw":404.599566},{"c":397.6,"h":404.61,"l":394.86,"n":20583,"o":400.68,"t":"2026-07-22T04:00:00Z","v":690230,"vw":398.551567},{"c":394.5,"h":397.4,"l":389.21,"n":25060,"o":394.5,"t":"2026-07-23T04:00:00Z","v":1183046,"vw":393.582199},{"c":389.32,"h":399.61,"l":387.41,"n":21495,"o":395.49,"t":"2026-07-24T04:00:00Z","v":740657,"vw":390.334694},{"c":381.15,"h":391.41,"l":376.51,"n":31149,"o":390.58,"t":"2026-07-27T04:00:00Z","v":1362313,"vw":382.151849},{"c":388.71,"h":389.24,"l":371.5,"n":44122,"o":378.68,"t":"2026-07-28T04:00:00Z","v":2254525,"vw":383.474205},{"c":365.41,"h":395.3,"l":355.8113,"n":64223,"o":388.2,"t":"2026-07-29T04:00:00Z","v":4111179,"vw":365.214086},{"c":366.66,"h":376.45,"l":357.38,"n":42539,"o":363.77,"t":"2026-07-30T04:00:00Z","v":2368761,"vw":369.176337},{"c":363.86,"h":372.15,"l":362.86,"n":32453,"o":371.69,"t":"2026-07-31T04:00:00Z","v":1455274,"vw":366.271185},{"c":374.5,"h":374.52,"l":360.76,"n":33774,"o":365,"t":"2026-08-03T04:00:00Z","v":1394988,"vw":370.851511},{"c":362.16,"h":374.66,"l":360.18,"n":34579,"o":374.62,"t":"2026-08-04T04:00:00Z","v":1554156,"vw":363.287523},{"c":363.82,"h":367.92,"l":353.69,"n":30485,"o":362.8,"t":"2026-08-05T04:00:00Z","v":1493337,"vw":363.524379},{"c":367.24,"h":369.99,"l":355.71,"n":27197,"o":366.46,"t":"2026-08-06T04:00:00Z","v":1372230,"vw":363.548563},{"c":385,"h":385.66,"l":363.775,"n":33005,"o":364,"t":"2026-08-07T04:00:00Z","v":1405744,"vw":382.287105},{"c":385.7,"h":393.475,"l":384.09,"n":24666,"o":385,"t":"2026-08-10T04:00:00Z","v":1150964,"vw":386.89735},{"c":372.82,"h":389.53,"l":371.96,"n":21831,"o":386.51,"t":"2026-08-11T04:00:00Z","v":733695,"vw":375.257775},{"c":388.83,"h":389.48,"l":370.38,"n":28499,"o":371.98,"t":"2026-08-12T04:00:00Z","v":1259171,"vw":385.355561},{"c":384.97,"h":392.5767,"l":382.51,"n":21849,"o":390.27,"t":"2026-08-13T04:00:00Z","v":754415,"vw":384.955975},{"c":389.05,"h":389.7,"l":380.085,"n":22965,"o":384,"t":"2026-08-14T04:00:00Z","v":761421,"vw":387.413175},{"c":384.31,"h":387.085,"l":380.06,"n":21707,"o":386.52,"t":"2026-08-17T04:00:00Z","v":757000,"vw":384.049268},{"c":382,"h":392.525,"l":381.69,"n":21509,"o":384,"t":"2026-08-18T04:00:00Z","v":741518,"vw":384.180762},{"c":378.02,"h":387.61,"l":371.5,"n":28523,"o":385,"t":"2026-08-19T04:00:00Z","v":1141798,"vw":376.656681},{"c":380.73,"h":387.79,"l":374.29,"n":29310,"o":374.29,"t":"2026-08-20T04:00:00Z","v":1316987,"vw":381.165831},{"c":378.88,"h":387.98,"l":378.625,"n":23662,"o":381.69,"t":"2026-08-21T04:00:00Z","v":1144074,"vw":381.12752},{"c":386.61,"h":389.85,"l":379.27,"n":32004,"o":380.49,"t":"2026-08-24T04:00:00Z","v":1455522,"vw":385.191211},{"c":389.71,"h":390,"l":380.95,"n":24878,"o":388.99,"t":"2026-08-25T04:00:00Z","v":955244,"vw":387.382278},{"c":391.06,"h":403.15,"l":386.55,"n":30060,"o":390,"t":"2026-08-26T04:00:00Z","v":908554,"vw":391.680426},{"c":392.63,"h":397,"l":386.45,"n":25434,"o":386.67,"t":"2026-08-27T04:00:00Z","v":899786,"vw":392.886013},{"c":385.54,"h":397.3271,"l":385.22,"n":23229,"o":392.71,"t":"2026-08-28T04:00:00Z","v":746927,"vw":388.294117},{"c":383.23,"h":388.49,"l":382.11,"n":22909,"o":385.36,"t":"2026-08-31T04:00:00Z","v":1021021,"vw":383.634147},{"c":394.88,"h":398.32,"l":386.32,"n":30747,"o":387.68,"t":"2026-09-01T04:00:00Z","v":1060076,"vw":392.791728},{"c":400.97,"h":408.295,"l":395,"n":33583,"o":395.67,"t":"2026-09-02T04:00:00Z","v":1138680,"vw":401.323808},{"c":406.52,"h":413.495,"l":397.87,"n":26317,"o":401.96,"t":"2026-09-03T04:00:00Z","v":770031,"vw":407.460985},{"c":401.54,"h":409.06,"l":398.59,"n":23030,"o":404.34,"t":"2026-09-04T04:00:00Z","v":783147,"vw":402.289648},{"c":403.09,"h":409.31,"l":393.675,"n":22558,"o":395.55,"t":"2026-09-08T04:00:00Z","v":755879,"vw":402.875943},{"c":400.02,"h":419.97,"l":386.83,"n":28659,"o":416.84,"t":"2026-09-09T04:00:00Z","v":973138,"vw":399.192092},{"c":400.73,"h":413.34,"l":400.09,"n":22140,"o":402.84,"t":"2026-09-10T04:00:00Z","v":922683,"vw":402.742343},{"c":409.8,"h":410.985,"l":401.17,"n":21033,"o":404.76,"t":"2026-09-11T04:00:00Z","v":684226,"vw":408.360455},{"c":407.02,"h":415.77,"l":406.89,"n":23722,"o":409.01,"t":"2026-09-14T04:00:00Z","v":709342,"vw":409.913109},{"c":396.62,"h":405.29,"l":393.56,"n":24863,"o":405.29,"t":"2026-09-15T04:00:00Z","v":852499,"vw":396.78758},{"c":384.72,"h":396.52,"l":382.92,"n":26908,"o":396.41,"t":"2026-09-16T04:00:00Z","v":1036582,"vw":386.262351},{"c":384.52,"h":387.83,"l":380.41,"n":27297,"o":386.62,"t":"2026-09-17T04:00:00Z","v":850494,"vw":384.518952},{"c":386.22,"h":386.22,"l":380.04,"n":24573,"o":384.81,"t":"2026-09-18T04:00:00Z","v":1681716,"vw":385.424877},{"c":378.58,"h":386.67,"l":374.345,"n":27179,"o":386.2,"t":"2026-09-21T04:00:00Z","v":926505,"vw":378.113667},{"c":372,"h":379.91,"l":370,"n":27701,"o":378.42,"t":"2026-09-22T04:00:00Z","v":858534,"vw":372.752083},{"c":374.78,"h":377.68,"l":369.1322,"n":24373,"o":370,"t":"2026-09-23T04:00:00Z","v":798912,"vw":374.914153},{"c":380.32,"h":382.3,"l":372.08,"n":22883,"o":374.54,"t":"2026-09-24T04:00:00Z","v":899289,"vw":378.329337},{"c":397.93,"h":413.57,"l":386.7072,"n":47983,"o":389.7,"t":"2026-09-25T04:00:00Z","v":1939037,"vw":401.507039},{"c":389.63,"h":408.19,"l":389.1,"n":33168,"o":397.43,"t":"2026-09-28T04:00:00Z","v":1493041,"vw":394.480109},{"c":386.87,"h":395.23,"l":385.54,"n":28170,"o":386.78,"t":"2026-09-29T04:00:00Z","v":1892955,"vw":388.603362},{"c":381.57,"h":391.325,"l":378.5,"n":22481,"o":385.54,"t":"2026-09-30T04:00:00Z","v":1313106,"vw":383.313785},{"c":379.68,"h":386.86,"l":376.225,"n":28701,"o":380,"t":"2026-10-01T04:00:00Z","v":892394,"vw":379.693757},{"c":388.36,"h":390,"l":378.5,"n":22810,"o":378.54,"t":"2026-10-02T04:00:00Z","v":765469,"vw":386.249247},{"c":404.07,"h":409.17,"l":385.2,"n":30607,"o":389.98,"t":"2026-10-05T04:00:00Z","v":1519526,"vw":399.73776},{"c":404.27,"h":408.04,"l":396.04,"n":32823,"o":405.02,"t":"2026-10-06T04:00:00Z","v":1983319,"vw":403.223373},{"c":396.51,"h":410.01,"l":394.81,"n":35890,"o":410,"t":"2026-10-07T04:00:00Z","v":1828272,"vw":401.793056},{"c":387.12,"h":399.19,"l":375.86,"n":62363,"o":396.03,"t":"2026-10-08T04:00:00Z","v":2682188,"vw":385.499447},{"c":431.87,"h":456.5,"l":428.4461,"n":97859,"o":450.49,"t":"2026-10-09T04:00:00Z","v":4996369,"vw":437.928968},{"c":433.5,"h":438.39,"l":423.15,"n":41453,"o":434.57,"t":"2026-10-12T04:00:00Z","v":1705241,"vw":432.06206},{"c":420.38,"h":442.99,"l":410.505,"n":44098,"o":439.02,"t":"2026-10-13T04:00:00Z","v":1896628,"vw":422.283237},{"c":427.4,"h":432.15,"l":421.61,"n":33355,"o":421.61,"t":"2026-10-14T04:00:00Z","v":1110256,"vw":427.175057},{"c":432.2,"h":437.705,"l":429.44,"n":31520,"o":430,"t":"2026-10-15T04:00:00Z","v":1044219,"vw":433.291818},{"c":413.16,"h":432.4,"l":411.77,"n":32164,"o":432.4,"t":"2026-10-16T04:00:00Z","v":1406340,"vw":417.083801},{"c":414.98,"h":423.12,"l":407.5,"n":27799,"o":413.01,"t":"2026-10-19T04:00:00Z","v":1382380,"vw":414.362126},{"c":427.38,"h":430.32,"l":416.5,"n":22697,"o":416.5,"t":"2026-10-20T04:00:00Z","v":2011620,"vw":427.390106},{"c":425.55,"h":434.125,"l":424.91,"n":11214,"o":431.52,"t":"2026-10-21T04:00:00Z","v":373112,"vw":429.78537}],"volatilityBars":[{"c":423.3,"h":423.3,"l":423.3,"n":1,"o":423.3,"t":"2026-10-14T11:30:00Z","v":100,"vw":423.3},{"c":418.9954,"h":418.9954,"l":418.9954,"n":1,"o":418.9954,"t":"2026-10-14T12:15:00Z","v":100,"vw":418.9954},{"c":413.454,"h":413.454,"l":413.454,"n":1,"o":413.454,"t":"2026-10-14T13:00:00Z","v":100,"vw":413.454},{"c":431.64,"h":432.15,"l":421.61,"n":1279,"o":421.61,"t":"2026-10-14T13:30:00Z","v":42069,"vw":427.563788},{"c":425.645,"h":431.655,"l":425.645,"n":952,"o":431.35,"t":"2026-10-14T13:45:00Z","v":31587,"vw":428.507403},{"c":424.37,"h":427.58,"l":422.73,"n":1127,"o":424.995,"t":"2026-10-14T14:00:00Z","v":25308,"vw":425.508432},{"c":423.81,"h":424.91,"l":422.63,"n":1054,"o":424.62,"t":"2026-10-14T14:15:00Z","v":31249,"vw":423.906831},{"c":424.92,"h":425.27,"l":422.4101,"n":1092,"o":424.205,"t":"2026-10-14T14:30:00Z","v":32425,"vw":424.289511},{"c":426.665,"h":427.03,"l":424.6075,"n":826,"o":425.01,"t":"2026-10-14T14:45:00Z","v":21323,"vw":425.886156},{"c":424.03,"h":427.11,"l":422.71,"n":987,"o":427,"t":"2026-10-14T15:00:00Z","v":35772,"vw":424.012284},{"c":426.23,"h":426.27,"l":423.69,"n":1000,"o":424.03,"t":"2026-10-14T15:15:00Z","v":34071,"vw":425.125305},{"c":426.805,"h":427.425,"l":425.3,"n":823,"o":425.925,"t":"2026-10-14T15:30:00Z","v":22498,"vw":426.299502},{"c":426.955,"h":427.7,"l":426.03,"n":868,"o":427.025,"t":"2026-10-14T15:45:00Z","v":37677,"vw":427.145868},{"c":426.32,"h":427.0896,"l":425.891,"n":845,"o":427.0896,"t":"2026-10-14T16:00:00Z","v":26697,"vw":426.605388},{"c":426.74,"h":428.715,"l":425.96,"n":1524,"o":425.96,"t":"2026-10-14T16:15:00Z","v":74568,"vw":427.092286},{"c":425.76,"h":427.61,"l":425.13,"n":902,"o":427.03,"t":"2026-10-14T16:30:00Z","v":29954,"vw":426.689175},{"c":426.29,"h":427.695,"l":425.47,"n":594,"o":425.79,"t":"2026-10-14T16:45:00Z","v":19595,"vw":426.508284},{"c":427.98,"h":428.2,"l":425.95,"n":566,"o":426.6,"t":"2026-10-14T17:00:00Z","v":13076,"vw":427.335956},{"c":428.225,"h":428.745,"l":428.01,"n":518,"o":428.665,"t":"2026-10-14T17:15:00Z","v":9530,"vw":428.378569},{"c":429.005,"h":430.39,"l":427.88,"n":1069,"o":428.5,"t":"2026-10-14T17:30:00Z","v":22134,"vw":429.138147},{"c":427.67,"h":428.835,"l":427.025,"n":917,"o":428.68,"t":"2026-10-14T17:45:00Z","v":23016,"vw":427.674337},{"c":429.04,"h":429.11,"l":427.39,"n":715,"o":427.61,"t":"2026-10-14T18:00:00Z","v":18994,"vw":428.337187},{"c":429.35,"h":430.23,"l":428.87,"n":889,"o":429.12,"t":"2026-10-14T18:15:00Z","v":23188,"vw":429.246525},{"c":429.62,"h":430.205,"l":429.31,"n":816,"o":429.5431,"t":"2026-10-14T18:30:00Z","v":16553,"vw":429.69916},{"c":430.17,"h":430.95,"l":429.21,"n":867,"o":429.7,"t":"2026-10-14T18:45:00Z","v":16329,"vw":430.368896},{"c":430.39,"h":430.84,"l":429.83,"n":907,"o":429.84,"t":"2026-10-14T19:00:00Z","v":14536,"vw":430.440246},{"c":429.59,"h":430.71,"l":429.59,"n":1446,"o":430.51,"t":"2026-10-14T19:15:00Z","v":29317,"vw":430.135717},{"c":428.2325,"h":430.05,"l":427.99,"n":1920,"o":429.79,"t":"2026-10-14T19:30:00Z","v":43186,"vw":429.055327},{"c":427.48,"h":429.215,"l":425.65,"n":6473,"o":428.205,"t":"2026-10-14T19:45:00Z","v":200087,"vw":427.675424},{"c":428,"h":428,"l":427.4,"n":102,"o":427.82,"t":"2026-10-14T20:00:00Z","v":188930,"vw":427.406995},{"c":432.1677,"h":432.1677,"l":432.1677,"n":1,"o":432.1677,"t":"2026-10-15T11:00:00Z","v":100,"vw":432.1677},{"c":429.38,"h":429.38,"l":429.37,"n":8,"o":429.37,"t":"2026-10-15T12:30:00Z","v":351,"vw":429.375902},{"c":429,"h":429,"l":429,"n":3,"o":429,"t":"2026-10-15T12:45:00Z","v":416,"vw":429},{"c":430.78,"h":430.78,"l":430.78,"n":9,"o":430.78,"t":"2026-10-15T13:00:00Z","v":275,"vw":430.78},{"c":429.45,"h":429.45,"l":429.45,"n":5,"o":429.45,"t":"2026-10-15T13:15:00Z","v":251,"vw":429.45},{"c":431.42,"h":436.32,"l":429.44,"n":1539,"o":430,"t":"2026-10-15T13:30:00Z","v":42750,"vw":432.505906},{"c":432.715,"h":432.93,"l":430.0566,"n":781,"o":432.849,"t":"2026-10-15T13:45:00Z","v":15241,"vw":431.643592},{"c":432.815,"h":433.105,"l":430.86,"n":1079,"o":432.733063,"t":"2026-10-15T14:00:00Z","v":23780,"vw":431.796648},{"c":434.25,"h":434.5,"l":432.11,"n":864,"o":433.37,"t":"2026-10-15T14:15:00Z","v":19074,"vw":433.26592},{"c":432.32,"h":433.77,"l":431.89,"n":821,"o":433.005,"t":"2026-10-15T14:30:00Z","v":15776,"vw":432.826176},{"c":432.98,"h":434.15,"l":431.5316,"n":805,"o":432.63,"t":"2026-10-15T14:45:00Z","v":16061,"vw":432.89765},{"c":433.85,"h":434.97,"l":432.935,"n":779,"o":432.96,"t":"2026-10-15T15:00:00Z","v":17749,"vw":434.094938},{"c":433.31,"h":433.995,"l":432.42,"n":737,"o":433.53,"t":"2026-10-15T15:15:00Z","v":21819,"vw":433.161342},{"c":436.3199,"h":436.3199,"l":433.6,"n":976,"o":433.85,"t":"2026-10-15T15:30:00Z","v":23626,"vw":435.233547},{"c":436.15,"h":436.15,"l":434.27,"n":731,"o":436.01,"t":"2026-10-15T15:45:00Z","v":14869,"vw":435.34577},{"c":434.775,"h":436.74,"l":434.36,"n":1060,"o":435.85,"t":"2026-10-15T16:00:00Z","v":29002,"vw":435.583985},{"c":434.72,"h":434.805,"l":432.32,"n":762,"o":434.76,"t":"2026-10-15T16:15:00Z","v":16941,"vw":433.915364},{"c":434.37,"h":435.55,"l":434.24,"n":714,"o":434.825,"t":"2026-10-15T16:30:00Z","v":61646,"vw":435.073635},{"c":436.825,"h":436.83,"l":434.355,"n":1089,"o":434.355,"t":"2026-10-15T16:45:00Z","v":33107,"vw":435.641886},{"c":435.825,"h":437.705,"l":435.205,"n":1456,"o":436.84,"t":"2026-10-15T17:00:00Z","v":53668,"vw":436.485301},{"c":434.54,"h":435.76,"l":434.54,"n":693,"o":435.76,"t":"2026-10-15T17:15:00Z","v":21228,"vw":435.248618},{"c":436.05,"h":436.374,"l":434.03,"n":997,"o":434.46,"t":"2026-10-15T17:30:00Z","v":26548,"vw":435.28513},{"c":435.145,"h":436.47,"l":434.9,"n":747,"o":436.09,"t":"2026-10-15T17:45:00Z","v":15977,"vw":435.478886},{"c":435.88,"h":436.585,"l":435.14,"n":1076,"o":435.175,"t":"2026-10-15T18:00:00Z","v":41255,"vw":435.518113},{"c":433.355,"h":435.975,"l":432.74,"n":845,"o":435.865,"t":"2026-10-15T18:15:00Z","v":23690,"vw":434.09046},{"c":434.905,"h":434.91,"l":433.2346,"n":820,"o":433.2346,"t":"2026-10-15T18:30:00Z","v":14747,"vw":434.150261},{"c":433.92,"h":435.3,"l":433.51,"n":991,"o":434.97,"t":"2026-10-15T18:45:00Z","v":19068,"vw":434.525025},{"c":432.44,"h":434.345,"l":432.26,"n":1444,"o":433.94,"t":"2026-10-15T19:00:00Z","v":31821,"vw":433.001085},{"c":432.3775,"h":433,"l":431.5,"n":1097,"o":432.2,"t":"2026-10-15T19:15:00Z","v":22927,"vw":432.176952},{"c":432.15,"h":432.73,"l":431.74,"n":1549,"o":432.375,"t":"2026-10-15T19:30:00Z","v":34804,"vw":432.226711},{"c":432.15,"h":432.6,"l":429.98,"n":5388,"o":432.11,"t":"2026-10-15T19:45:00Z","v":174048,"vw":431.454429},{"c":432.2,"h":432.2,"l":432.2,"n":77,"o":432.2,"t":"2026-10-15T20:00:00Z","v":132713,"vw":432.2},{"c":432.2,"h":432.2,"l":432.2,"n":2,"o":432.2,"t":"2026-10-15T20:15:00Z","v":63471,"vw":432.2},{"c":432,"h":432,"l":432,"n":2,"o":432,"t":"2026-10-16T12:00:00Z","v":521,"vw":432},{"c":426.0585,"h":426.0585,"l":426.0585,"n":1,"o":426.0585,"t":"2026-10-16T12:15:00Z","v":100,"vw":426.0585},{"c":433,"h":433,"l":433,"n":7,"o":433,"t":"2026-10-16T13:00:00Z","v":200,"vw":433},{"c":419.4975,"h":432.4,"l":417.4001,"n":2032,"o":432.4,"t":"2026-10-16T13:30:00Z","v":114154,"vw":424.651582},{"c":424.1,"h":427.195,"l":418.14,"n":1143,"o":419.62,"t":"2026-10-16T13:45:00Z","v":49798,"vw":423.970205},{"c":420.67,"h":424.5799,"l":419.45,"n":1097,"o":424.1,"t":"2026-10-16T14:00:00Z","v":46445,"vw":422.734553},{"c":418.78,"h":421.185,"l":418.3,"n":790,"o":420.635,"t":"2026-10-16T14:15:00Z","v":18906,"vw":419.856925},{"c":419.19,"h":420.4752,"l":418.15,"n":920,"o":418.49,"t":"2026-10-16T14:30:00Z","v":18692,"vw":419.434129},{"c":419.21,"h":420.5599,"l":418.51,"n":690,"o":419.495,"t":"2026-10-16T14:45:00Z","v":13452,"vw":419.333072},{"c":417.785,"h":420.295,"l":417.31,"n":884,"o":419.795,"t":"2026-10-16T15:00:00Z","v":22283,"vw":418.718335},{"c":417.65,"h":418.48,"l":416.79,"n":995,"o":418.1499,"t":"2026-10-16T15:15:00Z","v":28776,"vw":417.498793},{"c":417.22,"h":418.65,"l":416.9,"n":595,"o":418.09,"t":"2026-10-16T15:30:00Z","v":15752,"vw":418.032065},{"c":418.1,"h":418.1,"l":416.6,"n":642,"o":417.625,"t":"2026-10-16T15:45:00Z","v":14022,"vw":417.255359},{"c":417.875,"h":418.165,"l":416.17,"n":991,"o":416.93,"t":"2026-10-16T16:00:00Z","v":36222,"vw":417.036831},{"c":418.045,"h":418.5,"l":417.29,"n":546,"o":417.29,"t":"2026-10-16T16:15:00Z","v":13889,"vw":417.853762},{"c":418.68,"h":420.8082,"l":417.78,"n":847,"o":417.78,"t":"2026-10-16T16:30:00Z","v":51830,"vw":419.177948},{"c":417.38,"h":418.56,"l":416.49,"n":708,"o":418.56,"t":"2026-10-16T16:45:00Z","v":20604,"vw":417.498056},{"c":418.07,"h":418.07,"l":416.44,"n":760,"o":417.83,"t":"2026-10-16T17:00:00Z","v":23325,"vw":417.293665},{"c":417.44,"h":418.23,"l":416.04,"n":758,"o":418.05,"t":"2026-10-16T17:15:00Z","v":14479,"vw":416.99944},{"c":419.09,"h":419.13,"l":417.1601,"n":767,"o":417.52,"t":"2026-10-16T17:30:00Z","v":26633,"vw":418.216904},{"c":417.615,"h":419.12,"l":416.81,"n":649,"o":418.55,"t":"2026-10-16T17:45:00Z","v":38226,"vw":417.856257},{"c":417.945,"h":418.845,"l":417.15,"n":691,"o":417.6,"t":"2026-10-16T18:00:00Z","v":13781,"vw":417.910715},{"c":419.05,"h":419.05,"l":417.21,"n":699,"o":418.37,"t":"2026-10-16T18:15:00Z","v":19933,"vw":418.076037},{"c":418.9,"h":419.055,"l":417.48,"n":834,"o":418.34,"t":"2026-10-16T18:30:00Z","v":19125,"vw":418.223558},{"c":418.16,"h":418.98,"l":417.715,"n":903,"o":418.81,"t":"2026-10-16T18:45:00Z","v":18361,"vw":418.41605},{"c":419.13,"h":419.33,"l":417.775,"n":961,"o":417.98,"t":"2026-10-16T19:00:00Z","v":18744,"vw":418.498594},{"c":418.78,"h":419.8925,"l":418.61,"n":1078,"o":418.61,"t":"2026-10-16T19:15:00Z","v":27002,"vw":419.156798},{"c":415.96,"h":418.78,"l":415,"n":1871,"o":418.78,"t":"2026-10-16T19:30:00Z","v":47788,"vw":416.335661},{"c":413.63,"h":416.38,"l":411.77,"n":6892,"o":416.38,"t":"2026-10-16T19:45:00Z","v":272301,"vw":413.025209},{"c":413,"h":413.66,"l":413,"n":85,"o":413.44,"t":"2026-10-16T20:00:00Z","v":242332,"vw":413.161454},{"c":412.55,"h":413.51,"l":412.55,"n":27,"o":413.51,"t":"2026-10-16T20:15:00Z","v":1741,"vw":413.341841},{"c":414,"h":414.15,"l":414,"n":12,"o":414,"t":"2026-10-16T20:30:00Z","v":1500,"vw":414.062867},{"c":414.5,"h":414.5,"l":414,"n":7,"o":414,"t":"2026-10-16T20:45:00Z","v":18951,"vw":414.244637},{"c":414.5,"h":414.5,"l":414,"n":3,"o":414,"t":"2026-10-16T21:00:00Z","v":1500,"vw":414.166667},{"c":415,"h":415,"l":415,"n":9,"o":415,"t":"2026-10-16T21:15:00Z","v":1000,"vw":415},{"c":415,"h":415,"l":415,"n":2,"o":415,"t":"2026-10-16T22:00:00Z","v":3958,"vw":415},{"c":409.8012,"h":411,"l":409.8012,"n":2,"o":411,"t":"2026-10-19T12:30:00Z","v":200,"vw":410.4006},{"c":413.75,"h":413.75,"l":413.46,"n":8,"o":413.46,"t":"2026-10-19T13:15:00Z","v":294,"vw":413.605},{"c":418.1,"h":418.21,"l":410.7001,"n":931,"o":413.01,"t":"2026-10-19T13:30:00Z","v":44481,"vw":414.7562},{"c":420.88,"h":423.12,"l":417.7301,"n":1089,"o":418.09,"t":"2026-10-19T13:45:00Z","v":36715,"vw":420.542957},{"c":417.47,"h":422.45,"l":416.67,"n":930,"o":421.44,"t":"2026-10-19T14:00:00Z","v":55110,"vw":420.352354},{"c":416.17,"h":416.93,"l":414.755,"n":723,"o":416.69,"t":"2026-10-19T14:15:00Z","v":19752,"vw":415.764723},{"c":412,"h":416.32,"l":411.625,"n":922,"o":415.96,"t":"2026-10-19T14:30:00Z","v":31595,"vw":413.059474},{"c":413.985,"h":414.47,"l":412.41,"n":700,"o":412.41,"t":"2026-10-19T14:45:00Z","v":29275,"vw":413.122486},{"c":413.84,"h":414.95,"l":412.3,"n":745,"o":414.28,"t":"2026-10-19T15:00:00Z","v":30781,"vw":413.245296},{"c":411.75,"h":414,"l":411.75,"n":898,"o":413.36,"t":"2026-10-19T15:15:00Z","v":32759,"vw":412.663454},{"c":411.74,"h":413.365,"l":411.41,"n":736,"o":412.75,"t":"2026-10-19T15:30:00Z","v":17909,"vw":412.268356},{"c":412.25,"h":412.64,"l":411.79,"n":623,"o":411.79,"t":"2026-10-19T15:45:00Z","v":10896,"vw":412.151635},{"c":411.695,"h":412.25,"l":410.4525,"n":610,"o":412.245,"t":"2026-10-19T16:00:00Z","v":10929,"vw":411.355798},{"c":411.05,"h":412.02,"l":410.26,"n":582,"o":412.02,"t":"2026-10-19T16:15:00Z","v":12583,"vw":410.817121},{"c":410,"h":411.52,"l":410,"n":657,"o":410.78,"t":"2026-10-19T16:30:00Z","v":13237,"vw":410.687457},{"c":408.93,"h":410.1,"l":408.93,"n":560,"o":410.1,"t":"2026-10-19T16:45:00Z","v":10255,"vw":409.457839},{"c":409.08,"h":409.46,"l":408.285,"n":375,"o":408.93,"t":"2026-10-19T17:00:00Z","v":7511,"vw":408.935329},{"c":408.0825,"h":410.02,"l":407.655,"n":497,"o":409.36,"t":"2026-10-19T17:15:00Z","v":14894,"vw":408.940774},{"c":408.09,"h":408.32,"l":407.5,"n":624,"o":408.31,"t":"2026-10-19T17:30:00Z","v":11345,"vw":407.848261},{"c":409.74,"h":410.06,"l":408.1,"n":553,"o":408.1,"t":"2026-10-19T17:45:00Z","v":15311,"vw":409.644879},{"c":411,"h":412.1799,"l":409.1,"n":1438,"o":409.92,"t":"2026-10-19T18:00:00Z","v":69241,"vw":410.068946},{"c":412.025,"h":412.08,"l":410.915,"n":659,"o":411.06,"t":"2026-10-19T18:15:00Z","v":24457,"vw":411.496786},{"c":413.4,"h":413.565,"l":411.755,"n":686,"o":412.45,"t":"2026-10-19T18:30:00Z","v":20186,"vw":412.700593},{"c":414.11,"h":414.92,"l":413.21,"n":645,"o":413.54,"t":"2026-10-19T18:45:00Z","v":13971,"vw":413.857605},{"c":414.87,"h":416.15,"l":414.87,"n":1078,"o":414.91,"t":"2026-10-19T19:00:00Z","v":32995,"vw":415.525653},{"c":416.44,"h":416.72,"l":415.1,"n":1083,"o":415.1,"t":"2026-10-19T19:15:00Z","v":31227,"vw":416.083496},{"c":416.04,"h":417.5,"l":415.45,"n":1332,"o":416.695,"t":"2026-10-19T19:30:00Z","v":35966,"vw":416.714161},{"c":415.14,"h":416.49,"l":414.32,"n":5420,"o":416.04,"t":"2026-10-19T19:45:00Z","v":206370,"vw":415.158834},{"c":415,"h":415.19,"l":414.98,"n":74,"o":415.19,"t":"2026-10-19T20:00:00Z","v":179657,"vw":414.98083},{"c":422.5,"h":422.5,"l":416.5,"n":488,"o":416.5,"t":"2026-10-20T13:30:00Z","v":14656,"vw":419.757196},{"c":425.075,"h":425.075,"l":420.69,"n":1041,"o":422.27,"t":"2026-10-20T13:45:00Z","v":28775,"vw":423.04161},{"c":426.165,"h":428,"l":424.25,"n":954,"o":426.72,"t":"2026-10-20T14:00:00Z","v":28797,"vw":426.18483},{"c":423.66,"h":427.095,"l":422.865,"n":673,"o":426.455,"t":"2026-10-20T14:15:00Z","v":21431,"vw":424.836612},{"c":426.8775,"h":426.8775,"l":424,"n":386,"o":424,"t":"2026-10-20T14:30:00Z","v":7168,"vw":425.174236},{"c":426.645,"h":428.13,"l":425.7,"n":814,"o":427,"t":"2026-10-20T14:45:00Z","v":23563,"vw":426.95101},{"c":426.37,"h":428.225,"l":426.31,"n":1221,"o":426.675,"t":"2026-10-20T15:00:00Z","v":61456,"vw":427.278785},{"c":427.425,"h":429.045,"l":426.68,"n":838,"o":427.5,"t":"2026-10-20T15:15:00Z","v":30072,"vw":427.672649},{"c":427.96,"h":429.31,"l":427.07,"n":555,"o":427.6795,"t":"2026-10-20T15:30:00Z","v":16188,"vw":428.350398},{"c":429.07,"h":429.12,"l":428.41,"n":628,"o":428.915,"t":"2026-10-20T15:45:00Z","v":27028,"vw":428.735987},{"c":427.84,"h":429.3,"l":427.465,"n":519,"o":428.42,"t":"2026-10-20T16:00:00Z","v":22056,"vw":427.834066},{"c":428.2,"h":429.06,"l":427.83,"n":223,"o":427.83,"t":"2026-10-20T16:15:00Z","v":4360,"vw":428.525564},{"c":428.72,"h":428.91,"l":428.49,"n":170,"o":428.805,"t":"2026-10-20T16:30:00Z","v":3684,"vw":428.759535},{"c":428.07,"h":429.21,"l":428.07,"n":465,"o":429.21,"t":"2026-10-20T16:45:00Z","v":9075,"vw":428.623411},{"c":427.685,"h":428.01,"l":427.115,"n":318,"o":428.01,"t":"2026-10-20T17:00:00Z","v":6191,"vw":427.577445},{"c":428.29,"h":428.95,"l":427.705,"n":443,"o":427.705,"t":"2026-10-20T17:15:00Z","v":10130,"vw":428.354823},{"c":429.02,"h":429.44,"l":428.095,"n":562,"o":428.095,"t":"2026-10-20T17:30:00Z","v":14159,"vw":429.017347},{"c":428.835,"h":429.03,"l":428.235,"n":299,"o":429.03,"t":"2026-10-20T17:45:00Z","v":7022,"vw":428.772068},{"c":429.27,"h":429.44,"l":428.4425,"n":434,"o":429.33,"t":"2026-10-20T18:00:00Z","v":8831,"vw":428.962077},{"c":429.23,"h":429.85,"l":429.1,"n":475,"o":429.7,"t":"2026-10-20T18:15:00Z","v":10667,"vw":429.447388},{"c":428.24,"h":429.36,"l":428.2,"n":428,"o":428.82,"t":"2026-10-20T18:30:00Z","v":9261,"vw":428.778028},{"c":428.32,"h":428.48,"l":427.08,"n":973,"o":428.245,"t":"2026-10-20T18:45:00Z","v":50314,"vw":427.725877},{"c":429.04,"h":429.09,"l":427.6925,"n":610,"o":428.32,"t":"2026-10-20T19:00:00Z","v":20105,"vw":428.386097},{"c":428.315,"h":430.32,"l":428.315,"n":972,"o":428.98,"t":"2026-10-20T19:15:00Z","v":24318,"vw":429.3914},{"c":428.73,"h":429.49,"l":427.92,"n":1182,"o":428.51,"t":"2026-10-20T19:30:00Z","v":28712,"vw":428.707853},{"c":427.46,"h":429.18,"l":427.35,"n":4280,"o":428.49,"t":"2026-10-20T19:45:00Z","v":130145,"vw":428.274233},{"c":427.38,"h":427.38,"l":427.38,"n":79,"o":427.38,"t":"2026-10-20T20:00:00Z","v":1164887,"vw":427.38},{"c":431.12,"h":434.125,"l":430.26,"n":696,"o":431.52,"t":"2026-10-21T13:30:00Z","v":20145,"vw":431.527572},{"c":433.47,"h":433.48,"l":430.74,"n":1270,"o":431.95,"t":"2026-10-21T13:45:00Z","v":58298,"vw":432.188855},{"c":431.41,"h":432.94,"l":427.7865,"n":894,"o":432.765,"t":"2026-10-21T14:00:00Z","v":49598,"vw":430.645917},{"c":431.065,"h":432.16,"l":429.285,"n":816,"o":431.367,"t":"2026-10-21T14:15:00Z","v":59145,"vw":431.022893},{"c":430.09,"h":431.975,"l":429.31,"n":673,"o":431.065,"t":"2026-10-21T14:30:00Z","v":24667,"vw":430.963805},{"c":428.69,"h":429.93,"l":428,"n":547,"o":429.645,"t":"2026-10-21T14:45:00Z","v":15321,"vw":428.897322},{"c":427.18,"h":429.18,"l":427,"n":397,"o":428.23,"t":"2026-10-21T15:00:00Z","v":7182,"vw":428.001704},{"c":428.3631,"h":428.63,"l":427.67,"n":240,"o":427.83,"t":"2026-10-21T15:15:00Z","v":8723,"vw":428.435172},{"c":426.76,"h":427.84,"l":426.03,"n":536,"o":427.84,"t":"2026-10-21T15:30:00Z","v":12306,"vw":426.862908},{"c":427.65,"h":428.26,"l":425.74,"n":571,"o":426.565,"t":"2026-10-21T15:45:00Z","v":21142,"vw":426.70013},{"c":425.69,"h":427.74,"l":425.64,"n":404,"o":427.63,"t":"2026-10-21T16:00:00Z","v":13645,"vw":426.878496},{"c":426.83,"h":426.86,"l":426.59,"n":89,"o":426.59,"t":"2026-10-21T16:15:00Z","v":1353,"vw":426.764},{"c":424.91,"h":427.815,"l":424.91,"n":445,"o":427.34,"t":"2026-10-21T16:30:00Z","v":13337,"vw":426.317444},{"c":426.07,"h":426.225,"l":425.31,"n":229,"o":425.48,"t":"2026-10-21T16:45:00Z","v":5626,"vw":425.934364},{"c":425.45,"h":426.07,"l":425.21,"n":378,"o":426.07,"t":"2026-10-21T17:00:00Z","v":18501,"vw":425.963271},{"c":425.62,"h":425.71,"l":424.91,"n":309,"o":425.39,"t":"2026-10-21T17:15:00Z","v":6399,"vw":425.384741},{"c":425.55,"h":425.6,"l":424.97,"n":337,"o":425.39,"t":"2026-10-21T17:30:00Z","v":5501,"vw":425.276494}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.15,"strike":494.67644792935897,"iv":1.4780673637600035,"gamma":0.0036976290559771227,"theta":-2.000386350287775,"vega":0.05653732498152687,"rho":0.002303138522293179,"breakevenPct":16.70126206573702},{"delta":0.15,"premium":1.4291666666666667,"strike":446.26984126984127,"iv":0.595168253968254,"gamma":0.012411904761904761,"theta":-1.0931079365079366,"vega":0.07313809523809524,"rho":0.003674670378481003,"breakevenPct":5.1615498118522325},{"delta":0.2,"premium":1.7659375,"strike":439.90625,"iv":0.510825,"gamma":0.01738625,"theta":-1.13525125,"vega":0.08816750000000001,"rho":0.004861732804383317,"breakevenPct":3.7458893652005343},{"delta":0.25,"premium":2.301373626373626,"strike":436.86813186813185,"iv":0.49819230769230766,"gamma":0.020206593406593407,"theta":-1.2555835164835165,"vega":0.09992527472527474,"rho":0.006032377307331249,"breakevenPct":3.1580258369852565},{"delta":0.3,"premium":2.935061919504644,"strike":434.38080495356036,"iv":0.4957643962848297,"gamma":0.02219814241486068,"theta":-1.3681402476780185,"vega":0.10922724458204335,"rho":0.007192860420362724,"breakevenPct":2.7226183271043527},{"delta":0.35,"premium":3.738353413654618,"strike":432.42971887550203,"iv":0.5144048192771085,"gamma":0.02287590361445783,"theta":-1.5159726907630522,"vega":0.11674056224899597,"rho":0.00834370542877809,"breakevenPct":2.453008935147484},{"delta":0.4,"premium":4.2332838038633,"strike":429.94056463595837,"iv":0.480679940564636,"gamma":0.02548335809806835,"theta":-1.4802404160475484,"vega":0.12168796433878158,"rho":0.009505924346773229,"breakevenPct":1.9845788806909765},{"delta":0.45,"premium":5.273402674591382,"strike":428.0832095096582,"iv":0.5019280832095097,"gamma":0.024963298662704306,"theta":-1.5815034175334324,"vega":0.12443684992570579,"rho":0.010640924584859462,"breakevenPct":1.7926154640318563},{"delta":0.5,"premium":6.11969696969697,"strike":426.13237639553427,"iv":0.4975496012759171,"gamma":0.02540175438596491,"theta":-1.5810787878787878,"vega":0.12535470494417864,"rho":0.011783395776472463,"breakevenPct":1.5331665664997953},{"delta":0.55,"premium":7.136184210526318,"strike":424.1118421052632,"iv":0.49664210526315794,"gamma":0.02526052631578947,"theta":-1.5683263157894738,"vega":0.12440526315789474,"rho":0.012917445200872587,"breakevenPct":1.297322524115204},{"delta":0.6,"premium":8.470903010033444,"strike":422.0484949832776,"iv":0.511419397993311,"gamma":0.02390133779264214,"theta":-1.5803076923076922,"vega":0.12155250836120401,"rho":0.014037738912934476,"breakevenPct":1.1261725276436672},{"delta":0.65,"premium":9.721472392638036,"strike":419.96165644171776,"iv":0.5102303680981596,"gamma":0.022987730061349694,"theta":-1.51715490797546,"vega":0.11665122699386503,"rho":0.015164818913628387,"breakevenPct":0.9297384072713123},{"delta":0.7,"premium":10.795092024539876,"strike":418.04447852760734,"iv":0.49174877300613495,"gamma":0.022374233128834357,"theta":-1.3749003067484662,"vega":0.10921257668711656,"rho":0.016301882497914748,"breakevenPct":0.7315921198302265},{"delta":0.75,"premium":14.508445040214479,"strike":414.07506702412866,"iv":0.5766624664879356,"gamma":0.01746005361930295,"theta":-1.4730487935656835,"vega":0.10000321715817694,"rho":0.017300443719923807,"breakevenPct":0.6714456666493968},{"delta":0.8,"premium":16.90416666666667,"strike":411.0078828828829,"iv":0.5819184684684684,"gamma":0.015185360360360358,"theta":-1.3149326576576572,"vega":0.08797657657657655,"rho":0.018376550333025713,"breakevenPct":0.5137235420869144},{"delta":0.85,"premium":20.626989619377163,"strike":406.7128027681661,"iv":0.6105373702422145,"gamma":0.012064705882352943,"theta":-1.1559301038062284,"vega":0.07334567474048442,"rho":0.01938392171628925,"breakevenPct":0.3793041018364506},{"delta":0.9,"premium":26.39615384615386,"strike":400.4120879120879,"iv":0.6587230769230772,"gamma":0.008523076923076918,"theta":-0.9440043956043955,"vega":0.05520989010989009,"rho":0.020289499040770133,"breakevenPct":0.2544463581517995}],"put":[{"delta":0.1,"premium":2.15,"strike":375.51624261498006,"iv":1.3500835846775245,"gamma":0.004035641548396621,"theta":-1.8197194772703493,"vega":0.05654931702123837,"rho":-0.002570070527904406,"breakevenPct":12.298727437904741},{"delta":0.15,"premium":1.6117370192072658,"strike":403.6460456740003,"iv":0.6845177293657781,"gamma":0.01242742832482183,"theta":-1.1820484952006391,"vega":0.07347552016176882,"rho":-0.003876916534397027,"breakevenPct":5.56478744382101},{"delta":0.2,"premium":1.8180272108843538,"strike":412.84013605442175,"iv":0.5072204081632653,"gamma":0.0175265306122449,"theta":-1.1074448979591835,"vega":0.08808299319727891,"rho":-0.005143144392650421,"breakevenPct":3.453612345167093},{"delta":0.25,"premium":2.3818037974683546,"strike":415.6276371308017,"iv":0.4971086497890295,"gamma":0.020252742616033756,"theta":-1.2296299578059071,"vega":0.09991012658227849,"rho":-0.006389290972453833,"breakevenPct":2.9312741010433223},{"delta":0.3,"premium":3.015919629057187,"strike":418.0602782071097,"iv":0.4904528593508501,"gamma":0.022424111282843894,"theta":-1.3264710973724885,"vega":0.10925146831530139,"rho":-0.007630295957901954,"breakevenPct":2.5088123605490535},{"delta":0.35,"premium":3.846676970633693,"strike":419.9922720247295,"iv":0.507531684698609,"gamma":0.023196908809891805,"theta":-1.4646472952086553,"vega":0.11667032457496135,"rho":-0.00887873059094063,"breakevenPct":2.250139161642896},{"delta":0.4,"premium":4.609661016949152,"strike":422.1101694915254,"iv":0.5016915254237289,"gamma":0.024381694915254236,"theta":-1.5058840677966103,"vega":0.12159559322033898,"rho":-0.010120929000364336,"breakevenPct":1.9318789184153515},{"delta":0.45,"premium":5.371153846153845,"strike":424.13461538461536,"iv":0.4907923076923077,"gamma":0.025515384615384613,"theta":-1.5049,"vega":0.12439615384615385,"rho":-0.011359375279127917,"breakevenPct":1.6352195575872868},{"delta":0.5,"premium":6.320280811232449,"strike":426.1076443057722,"iv":0.4893216848673947,"gamma":0.025778471138845554,"theta":-1.509571294851794,"vega":0.12531138845553824,"rho":-0.012607024148264666,"breakevenPct":1.3947117283364248},{"delta":0.55,"premium":7.463957307060757,"strike":428.0870279146141,"iv":0.49585500821018064,"gamma":0.02526518883415435,"theta":-1.5168029556650244,"vega":0.12444860426929392,"rho":-0.013864893736484652,"breakevenPct":1.1984096288558734},{"delta":0.6,"premium":8.747227036395147,"strike":430.1473136915078,"iv":0.5021474870017331,"gamma":0.024417504332755635,"theta":-1.4990582322357018,"vega":0.12165823223570191,"rho":-0.015129903908593088,"breakevenPct":1.0158936742938165},{"delta":0.65,"premium":10.177036395147315,"strike":432.313691507799,"iv":0.5057870017331022,"gamma":0.023204332755632582,"theta":-1.4440322357019064,"vega":0.11663223570190641,"rho":-0.016404421613391257,"breakevenPct":0.8428785923655844},{"delta":0.7,"premium":11.30401515151515,"strike":434.2310606060606,"iv":0.4874737878787879,"gamma":0.022546060606060608,"theta":-1.2986686363636366,"vega":0.10913727272727274,"rho":-0.017666177571647568,"breakevenPct":0.6572211041058366},{"delta":0.75,"premium":12.099233128834355,"strike":435.7592024539877,"iv":0.45399447852760744,"gamma":0.0219659509202454,"theta":-1.0994220858895707,"vega":0.09907607361963192,"rho":-0.018914267659290843,"breakevenPct":0.48506211165579705},{"delta":0.8,"premium":12.687167689161555,"strike":437.0373210633947,"iv":0.41156094069529653,"gamma":0.02140357873210634,"theta":-0.869156237218814,"vega":0.08741963190184049,"rho":-0.02015383783448299,"breakevenPct":0.3229424219312644},{"delta":0.85,"premium":20.751777777777775,"strike":445.24444444444447,"iv":0.5628235555555555,"gamma":0.013876444444444448,"theta":-0.9809857777777777,"vega":0.07337155555555556,"rho":-0.02181261798243969,"breakevenPct":0.2894669876876751},{"delta":0.9,"premium":17.49396551724138,"strike":442.7155172413793,"iv":0.4049379310344827,"gamma":0.013698275862068966,"theta":-0.5163931034482758,"vega":0.05520689655172414,"rho":-0.02285180124222417,"breakevenPct":0.11825668585638688}]},"raw":{"call":[{"delta":0.1,"premium":2.15,"strike":494.67644792935897,"iv":1.4780673637600035,"gamma":0.0036976290559771227,"theta":-2.000386350287775,"vega":0.05653732498152687,"rho":0.002303138522293179,"breakevenPct":16.70126206573702},{"delta":0.15,"premium":1.4291666666666667,"strike":446.26984126984127,"iv":0.595168253968254,"gamma":0.012411904761904761,"theta":-1.0931079365079366,"vega":0.07313809523809524,"rho":0.003674670378481003,"breakevenPct":5.1615498118522325},{"delta":0.2,"premium":1.7659375,"strike":439.90625,"iv":0.510825,"gamma":0.01738625,"theta":-1.13525125,"vega":0.08816750000000001,"rho":0.004861732804383317,"breakevenPct":3.7458893652005343},{"delta":0.25,"premium":2.301373626373626,"strike":436.86813186813185,"iv":0.49819230769230766,"gamma":0.020206593406593407,"theta":-1.2555835164835165,"vega":0.09992527472527474,"rho":0.006032377307331249,"breakevenPct":3.1580258369852565},{"delta":0.3,"premium":2.935061919504644,"strike":434.38080495356036,"iv":0.4957643962848297,"gamma":0.02219814241486068,"theta":-1.3681402476780185,"vega":0.10922724458204335,"rho":0.007192860420362724,"breakevenPct":2.7226183271043527},{"delta":0.35,"premium":3.738353413654618,"strike":432.42971887550203,"iv":0.5144048192771085,"gamma":0.02287590361445783,"theta":-1.5159726907630522,"vega":0.11674056224899597,"rho":0.00834370542877809,"breakevenPct":2.453008935147484},{"delta":0.4,"premium":4.2332838038633,"strike":429.94056463595837,"iv":0.480679940564636,"gamma":0.02548335809806835,"theta":-1.4802404160475484,"vega":0.12168796433878158,"rho":0.009505924346773229,"breakevenPct":1.9845788806909765},{"delta":0.45,"premium":5.273402674591382,"strike":428.0832095096582,"iv":0.5019280832095097,"gamma":0.024963298662704306,"theta":-1.5815034175334324,"vega":0.12443684992570579,"rho":0.010640924584859462,"breakevenPct":1.7926154640318563},{"delta":0.5,"premium":6.11969696969697,"strike":426.13237639553427,"iv":0.4975496012759171,"gamma":0.02540175438596491,"theta":-1.5810787878787878,"vega":0.12535470494417864,"rho":0.011783395776472463,"breakevenPct":1.5331665664997953},{"delta":0.55,"premium":7.136184210526318,"strike":424.1118421052632,"iv":0.49664210526315794,"gamma":0.02526052631578947,"theta":-1.5683263157894738,"vega":0.12440526315789474,"rho":0.012917445200872587,"breakevenPct":1.297322524115204},{"delta":0.6,"premium":8.470903010033444,"strike":422.0484949832776,"iv":0.511419397993311,"gamma":0.02390133779264214,"theta":-1.5803076923076922,"vega":0.12155250836120401,"rho":0.014037738912934476,"breakevenPct":1.1261725276436672},{"delta":0.65,"premium":9.721472392638036,"strike":419.96165644171776,"iv":0.5102303680981596,"gamma":0.022987730061349694,"theta":-1.51715490797546,"vega":0.11665122699386503,"rho":0.015164818913628387,"breakevenPct":0.9297384072713123},{"delta":0.7,"premium":10.795092024539876,"strike":418.04447852760734,"iv":0.49174877300613495,"gamma":0.022374233128834357,"theta":-1.3749003067484662,"vega":0.10921257668711656,"rho":0.016301882497914748,"breakevenPct":0.7315921198302265},{"delta":0.75,"premium":14.508445040214479,"strike":414.07506702412866,"iv":0.5766624664879356,"gamma":0.01746005361930295,"theta":-1.4730487935656835,"vega":0.10000321715817694,"rho":0.017300443719923807,"breakevenPct":0.6714456666493968},{"delta":0.8,"premium":16.90416666666667,"strike":411.0078828828829,"iv":0.5819184684684684,"gamma":0.015185360360360358,"theta":-1.3149326576576572,"vega":0.08797657657657655,"rho":0.018376550333025713,"breakevenPct":0.5137235420869144},{"delta":0.85,"premium":20.626989619377163,"strike":406.7128027681661,"iv":0.6105373702422145,"gamma":0.012064705882352943,"theta":-1.1559301038062284,"vega":0.07334567474048442,"rho":0.01938392171628925,"breakevenPct":0.3793041018364506},{"delta":0.9,"premium":26.39615384615386,"strike":400.4120879120879,"iv":0.6587230769230772,"gamma":0.008523076923076918,"theta":-0.9440043956043955,"vega":0.05520989010989009,"rho":0.020289499040770133,"breakevenPct":0.2544463581517995}],"put":[{"delta":0.1,"premium":2.15,"strike":375.51624261498006,"iv":1.3500835846775245,"gamma":0.004035641548396621,"theta":-1.8197194772703493,"vega":0.05654931702123837,"rho":-0.002570070527904406,"breakevenPct":12.298727437904741},{"delta":0.15,"premium":1.6117370192072658,"strike":403.6460456740003,"iv":0.6845177293657781,"gamma":0.01242742832482183,"theta":-1.1820484952006391,"vega":0.07347552016176882,"rho":-0.003876916534397027,"breakevenPct":5.56478744382101},{"delta":0.2,"premium":1.8180272108843538,"strike":412.84013605442175,"iv":0.5072204081632653,"gamma":0.0175265306122449,"theta":-1.1074448979591835,"vega":0.08808299319727891,"rho":-0.005143144392650421,"breakevenPct":3.453612345167093},{"delta":0.25,"premium":2.3818037974683546,"strike":415.6276371308017,"iv":0.4971086497890295,"gamma":0.020252742616033756,"theta":-1.2296299578059071,"vega":0.09991012658227849,"rho":-0.006389290972453833,"breakevenPct":2.9312741010433223},{"delta":0.3,"premium":3.015919629057187,"strike":418.0602782071097,"iv":0.4904528593508501,"gamma":0.022424111282843894,"theta":-1.3264710973724885,"vega":0.10925146831530139,"rho":-0.007630295957901954,"breakevenPct":2.5088123605490535},{"delta":0.35,"premium":3.846676970633693,"strike":419.9922720247295,"iv":0.507531684698609,"gamma":0.023196908809891805,"theta":-1.4646472952086553,"vega":0.11667032457496135,"rho":-0.00887873059094063,"breakevenPct":2.250139161642896},{"delta":0.4,"premium":4.609661016949152,"strike":422.1101694915254,"iv":0.5016915254237289,"gamma":0.024381694915254236,"theta":-1.5058840677966103,"vega":0.12159559322033898,"rho":-0.010120929000364336,"breakevenPct":1.9318789184153515},{"delta":0.45,"premium":5.371153846153845,"strike":424.13461538461536,"iv":0.4907923076923077,"gamma":0.025515384615384613,"theta":-1.5049,"vega":0.12439615384615385,"rho":-0.011359375279127917,"breakevenPct":1.6352195575872868},{"delta":0.5,"premium":6.320280811232449,"strike":426.1076443057722,"iv":0.4893216848673947,"gamma":0.025778471138845554,"theta":-1.509571294851794,"vega":0.12531138845553824,"rho":-0.012607024148264666,"breakevenPct":1.3947117283364248},{"delta":0.55,"premium":7.463957307060757,"strike":428.0870279146141,"iv":0.49585500821018064,"gamma":0.02526518883415435,"theta":-1.5168029556650244,"vega":0.12444860426929392,"rho":-0.013864893736484652,"breakevenPct":1.1984096288558734},{"delta":0.6,"premium":8.747227036395147,"strike":430.1473136915078,"iv":0.5021474870017331,"gamma":0.024417504332755635,"theta":-1.4990582322357018,"vega":0.12165823223570191,"rho":-0.015129903908593088,"breakevenPct":1.0158936742938165},{"delta":0.65,"premium":10.177036395147315,"strike":432.313691507799,"iv":0.5057870017331022,"gamma":0.023204332755632582,"theta":-1.4440322357019064,"vega":0.11663223570190641,"rho":-0.016404421613391257,"breakevenPct":0.8428785923655844},{"delta":0.7,"premium":11.30401515151515,"strike":434.2310606060606,"iv":0.4874737878787879,"gamma":0.022546060606060608,"theta":-1.2986686363636366,"vega":0.10913727272727274,"rho":-0.017666177571647568,"breakevenPct":0.6572211041058366},{"delta":0.75,"premium":12.099233128834355,"strike":435.7592024539877,"iv":0.45399447852760744,"gamma":0.0219659509202454,"theta":-1.0994220858895707,"vega":0.09907607361963192,"rho":-0.018914267659290843,"breakevenPct":0.48506211165579705},{"delta":0.8,"premium":12.687167689161555,"strike":437.0373210633947,"iv":0.41156094069529653,"gamma":0.02140357873210634,"theta":-0.869156237218814,"vega":0.08741963190184049,"rho":-0.02015383783448299,"breakevenPct":0.3229424219312644},{"delta":0.85,"premium":20.751777777777775,"strike":445.24444444444447,"iv":0.5628235555555555,"gamma":0.013876444444444448,"theta":-0.9809857777777777,"vega":0.07337155555555556,"rho":-0.02181261798243969,"breakevenPct":0.2894669876876751},{"delta":0.9,"premium":17.49396551724138,"strike":442.7155172413793,"iv":0.4049379310344827,"gamma":0.013698275862068966,"theta":-0.5163931034482758,"vega":0.05520689655172414,"rho":-0.02285180124222417,"breakevenPct":0.11825668585638688}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}