{"symbol":"MDGL","url":"https://intraalpha.com/companies/MDGL","capturedAt":"2026-10-15T21:02:24.297Z","state":"ready","quote":{"symbol":"MDGL","last_price":461.69,"prev_close":460.01,"regular_close":459.81,"change":1.68,"change_pct":0.3652,"regular_change":-0.2,"regular_change_pct":-0.0435,"extended_change":1.88,"extended_change_pct":0.4089,"bid":353,"ask":477.27,"bid_size":40,"ask_size":240,"volume":233017,"vwap":461.613307,"open":464.78,"high":468.7218,"low":457.76,"close":459.81,"trade_count":11652,"last_trade_at":"2026-10-15T20:47:20.605564249Z","last_quote_at":"2026-10-15T20:48:33.952085011Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:03.868409673-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MDGL","fetched_at":"2026-10-15T21:02:23.029719+00:00","name":"Madrigal Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Madrigal Pharmaceuticals, Inc., a clinical-stage biopharmaceutical company, focuses on the development and commercialization of therapeutic candidates for the treatment of cardiovascular, metabolic and liver diseases. The company is headquartered in West Conshohocken, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10445837000,"ebitda":-321097984,"pe_ratio":null,"peg_ratio":0,"book_value":22.68,"dividend_per_share":null,"dividend_yield":null,"eps":-12.85,"revenue_ttm":1283940000,"gross_profit_ttm":1174516000,"profit_margin":-0.253,"operating_margin_ttm":-0.155,"return_on_assets_ttm":-0.178,"return_on_equity_ttm":-0.533,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.712,"analyst_target_price":682.11,"analyst_number":3,"beta":-1.052,"fifty_two_week_high":615,"fifty_two_week_low":393.61,"fifty_day_ma":517.69,"two_hundred_day_ma":507.12,"shares_outstanding":23104100,"forward_pe":78.12,"price_to_sales":8.14,"price_to_book":22.63,"ev_to_revenue":8.85,"ev_to_ebitda":-8.32},"bars":[{"c":485,"h":487.17,"l":483.02,"n":109,"o":486.37,"t":"2026-10-08T13:30:00Z","v":2311,"vw":485.290374},{"c":483.63,"h":486.61,"l":482,"n":83,"o":485.18,"t":"2026-10-08T13:35:00Z","v":1705,"vw":484.4085},{"c":483.18,"h":485.695,"l":483.14,"n":119,"o":485.12,"t":"2026-10-08T13:40:00Z","v":1814,"vw":484.412321},{"c":487.28,"h":488.26,"l":483.175,"n":202,"o":483.175,"t":"2026-10-08T13:45:00Z","v":4210,"vw":486.301916},{"c":489.92,"h":492.33,"l":487.285,"n":263,"o":487.285,"t":"2026-10-08T13:50:00Z","v":7380,"vw":490.137606},{"c":486.32,"h":490.1502,"l":485.47,"n":139,"o":488.65,"t":"2026-10-08T13:55:00Z","v":2262,"vw":487.242336},{"c":480.89,"h":484.64,"l":480.885,"n":121,"o":484.64,"t":"2026-10-08T14:00:00Z","v":1920,"vw":482.124715},{"c":478.01,"h":480.89,"l":477.69,"n":133,"o":480.89,"t":"2026-10-08T14:05:00Z","v":2763,"vw":479.160281},{"c":480.83,"h":480.83,"l":478.73,"n":19,"o":478.73,"t":"2026-10-08T14:10:00Z","v":308,"vw":479.565036},{"c":478.19,"h":481.45,"l":478.19,"n":245,"o":480.825,"t":"2026-10-08T14:15:00Z","v":6360,"vw":480.086024},{"c":479.95,"h":480.13,"l":478,"n":187,"o":478,"t":"2026-10-08T14:20:00Z","v":3146,"vw":479.499215},{"c":479.33,"h":480.43,"l":479.25,"n":104,"o":479.95,"t":"2026-10-08T14:25:00Z","v":1765,"vw":479.945597},{"c":478.12,"h":478.78,"l":477.52,"n":189,"o":478.62,"t":"2026-10-08T14:30:00Z","v":2332,"vw":478.10105},{"c":478.24,"h":478.78,"l":478.24,"n":41,"o":478.78,"t":"2026-10-08T14:35:00Z","v":528,"vw":478.385},{"c":479.82,"h":479.82,"l":477.88,"n":124,"o":478.02,"t":"2026-10-08T14:40:00Z","v":2250,"vw":479.090237},{"c":476.98,"h":478.195,"l":476.98,"n":92,"o":477.37,"t":"2026-10-08T14:45:00Z","v":1051,"vw":477.564505},{"c":475.36,"h":476.98,"l":475.36,"n":73,"o":476.98,"t":"2026-10-08T14:50:00Z","v":528,"vw":476.15},{"c":475,"h":475.67,"l":475,"n":92,"o":475.67,"t":"2026-10-08T14:55:00Z","v":834,"vw":475.438384},{"c":475.31,"h":475.31,"l":475.15,"n":74,"o":475.15,"t":"2026-10-08T15:00:00Z","v":720,"vw":475.262881},{"c":473.6,"h":474.34,"l":473.6,"n":69,"o":474.34,"t":"2026-10-08T15:05:00Z","v":781,"vw":474.067901},{"c":475.315,"h":475.315,"l":474.5,"n":19,"o":474.5,"t":"2026-10-08T15:10:00Z","v":197,"vw":474.9075},{"c":475.49,"h":476.82,"l":474.9875,"n":193,"o":474.9875,"t":"2026-10-08T15:15:00Z","v":2595,"vw":476.091511},{"c":475.49,"h":475.49,"l":475.485,"n":29,"o":475.485,"t":"2026-10-08T15:20:00Z","v":409,"vw":475.488077},{"c":473.6,"h":475.78,"l":473.6,"n":160,"o":475.27,"t":"2026-10-08T15:25:00Z","v":3071,"vw":475.303842},{"c":472.32,"h":474.82,"l":471.655,"n":295,"o":473.6,"t":"2026-10-08T15:30:00Z","v":4569,"vw":472.958732},{"c":470.81,"h":472.95,"l":470.81,"n":181,"o":471.91,"t":"2026-10-08T15:35:00Z","v":2056,"vw":472.345386},{"c":471.26,"h":473.93,"l":470.9,"n":165,"o":470.9,"t":"2026-10-08T15:40:00Z","v":3360,"vw":472.867896},{"c":468.58,"h":473.103,"l":468.58,"n":198,"o":471.09,"t":"2026-10-08T15:45:00Z","v":4205,"vw":470.049525},{"c":466.78,"h":468.71,"l":466.78,"n":271,"o":468.48,"t":"2026-10-08T15:50:00Z","v":7062,"vw":467.737869},{"c":469.01,"h":471.85,"l":466.06,"n":188,"o":466.06,"t":"2026-10-08T15:55:00Z","v":3703,"vw":469.934646},{"c":469.03,"h":472.18,"l":469.03,"n":81,"o":472.18,"t":"2026-10-08T16:00:00Z","v":4031,"vw":470.449863},{"c":470.13,"h":471.2,"l":469.21,"n":271,"o":469.955,"t":"2026-10-08T16:05:00Z","v":12407,"vw":470.193148},{"c":470.58,"h":471.48,"l":469.97,"n":108,"o":469.97,"t":"2026-10-08T16:10:00Z","v":1147,"vw":470.642133},{"c":471.39,"h":472.02,"l":470.7,"n":83,"o":471.48,"t":"2026-10-08T16:15:00Z","v":1257,"vw":471.5855},{"c":473.32,"h":473.32,"l":473.32,"n":14,"o":473.32,"t":"2026-10-08T16:20:00Z","v":70,"vw":473.32},{"c":470.3,"h":472.69,"l":470.3,"n":107,"o":471.705,"t":"2026-10-08T16:25:00Z","v":1481,"vw":471.666456},{"c":471.97,"h":472.03,"l":470.3401,"n":113,"o":470.3401,"t":"2026-10-08T16:30:00Z","v":1955,"vw":471.712273},{"c":471.01,"h":472.68,"l":471.01,"n":79,"o":472.36,"t":"2026-10-08T16:35:00Z","v":816,"vw":471.607467},{"c":471.03,"h":472.61,"l":471.03,"n":84,"o":471.835,"t":"2026-10-08T16:40:00Z","v":1026,"vw":472.068678},{"c":472.01,"h":472.01,"l":471.41,"n":83,"o":471.45,"t":"2026-10-08T16:45:00Z","v":4052,"vw":471.500227},{"c":473.06,"h":473.32,"l":471.38,"n":133,"o":471.38,"t":"2026-10-08T16:50:00Z","v":2030,"vw":472.340451},{"c":478.35,"h":478.35,"l":473.73,"n":265,"o":474.285,"t":"2026-10-08T16:55:00Z","v":5965,"vw":476.735505},{"c":476.03,"h":477.59,"l":476.03,"n":117,"o":477.205,"t":"2026-10-08T17:00:00Z","v":5562,"vw":476.931597},{"c":476.75,"h":476.755,"l":476.55,"n":58,"o":476.55,"t":"2026-10-08T17:05:00Z","v":581,"vw":476.697308},{"c":475,"h":476.35,"l":474.55,"n":108,"o":476.35,"t":"2026-10-08T17:10:00Z","v":1201,"vw":475.577753},{"c":474.82,"h":476.07,"l":474.8,"n":240,"o":474.91,"t":"2026-10-08T17:15:00Z","v":3449,"vw":475.455657},{"c":474.015,"h":475,"l":473.305,"n":178,"o":474.81,"t":"2026-10-08T17:20:00Z","v":3135,"vw":474.448136},{"c":474.745,"h":475.365,"l":474.01,"n":151,"o":474.07,"t":"2026-10-08T17:25:00Z","v":2583,"vw":474.810717},{"c":476.085,"h":476.11,"l":475.0575,"n":207,"o":475.37,"t":"2026-10-08T17:30:00Z","v":4072,"vw":475.754095},{"c":475.37,"h":476.63,"l":474.23,"n":212,"o":476.04,"t":"2026-10-08T17:35:00Z","v":4021,"vw":475.314446},{"c":475.53,"h":475.53,"l":474.77,"n":128,"o":474.89,"t":"2026-10-08T17:40:00Z","v":2191,"vw":475.089376},{"c":475.26,"h":476.39,"l":474.69,"n":133,"o":474.78,"t":"2026-10-08T17:45:00Z","v":1789,"vw":475.438519},{"c":474,"h":475.42,"l":474,"n":115,"o":475.42,"t":"2026-10-08T17:50:00Z","v":1811,"vw":474.871964},{"c":474.23,"h":474.315,"l":474.15,"n":83,"o":474.285,"t":"2026-10-08T17:55:00Z","v":1001,"vw":474.199983},{"c":475.355,"h":476.39,"l":474.3,"n":194,"o":474.3,"t":"2026-10-08T18:00:00Z","v":12108,"vw":475.214965},{"c":479.8075,"h":480.51,"l":475.1432,"n":204,"o":475.1432,"t":"2026-10-08T18:05:00Z","v":11419,"vw":477.653401},{"c":482.2725,"h":482.2725,"l":479.21,"n":184,"o":479.79,"t":"2026-10-08T18:10:00Z","v":4012,"vw":480.436705},{"c":481.33,"h":483.79,"l":481,"n":203,"o":482.96,"t":"2026-10-08T18:15:00Z","v":3858,"vw":482.675535},{"c":481.41,"h":481.425,"l":481.005,"n":40,"o":481.425,"t":"2026-10-08T18:20:00Z","v":415,"vw":481.345},{"c":482.13,"h":482.575,"l":480.7,"n":114,"o":480.7,"t":"2026-10-08T18:25:00Z","v":2240,"vw":481.978661},{"c":483.02,"h":483.02,"l":481.9976,"n":133,"o":482.17,"t":"2026-10-08T18:30:00Z","v":1856,"vw":482.364372},{"c":482.295,"h":482.75,"l":481.85,"n":119,"o":482.47,"t":"2026-10-08T18:35:00Z","v":1511,"vw":482.248616},{"c":482.355,"h":482.58,"l":481.42,"n":92,"o":481.42,"t":"2026-10-08T18:40:00Z","v":1278,"vw":482.121764},{"c":482.37,"h":483.13,"l":482.365,"n":116,"o":482.97,"t":"2026-10-08T18:45:00Z","v":1130,"vw":482.580201},{"c":480.825,"h":482.335,"l":480.825,"n":158,"o":481.62,"t":"2026-10-08T18:50:00Z","v":2079,"vw":481.579522},{"c":480.69,"h":481.61,"l":480.62,"n":106,"o":480.73,"t":"2026-10-08T18:55:00Z","v":1740,"vw":480.757989},{"c":480.255,"h":480.81,"l":480.255,"n":166,"o":480.71,"t":"2026-10-08T19:00:00Z","v":1899,"vw":480.63},{"c":479.63,"h":481.505,"l":479.63,"n":248,"o":480.7,"t":"2026-10-08T19:05:00Z","v":4422,"vw":480.738656},{"c":478.86,"h":478.96,"l":477.35,"n":310,"o":478.96,"t":"2026-10-08T19:10:00Z","v":5583,"vw":478.44382},{"c":478.2,"h":479.47,"l":477.42,"n":348,"o":479.47,"t":"2026-10-08T19:15:00Z","v":5830,"vw":478.202589},{"c":479.19,"h":479.19,"l":477.28,"n":464,"o":478.14,"t":"2026-10-08T19:20:00Z","v":9272,"vw":478.309187},{"c":480.18,"h":480.77,"l":479.26,"n":235,"o":479.46,"t":"2026-10-08T19:25:00Z","v":4389,"vw":479.644407},{"c":480.15,"h":480.5375,"l":478.255,"n":365,"o":480.045,"t":"2026-10-08T19:30:00Z","v":7145,"vw":479.279408},{"c":478.15,"h":480.15,"l":478.15,"n":426,"o":480.02,"t":"2026-10-08T19:35:00Z","v":6122,"vw":479.092478},{"c":479.09,"h":479.39,"l":477.73,"n":586,"o":477.73,"t":"2026-10-08T19:40:00Z","v":10155,"vw":478.472509},{"c":477.36,"h":479.26,"l":476.91,"n":463,"o":478,"t":"2026-10-08T19:45:00Z","v":7730,"vw":478.069391},{"c":476.95,"h":478.19,"l":475.97,"n":949,"o":477.36,"t":"2026-10-08T19:50:00Z","v":18463,"vw":477.175367},{"c":476.47,"h":477.61,"l":474.92,"n":1665,"o":477.5,"t":"2026-10-08T19:55:00Z","v":39877,"vw":476.613952},{"c":476.91,"h":476.91,"l":476.91,"n":36,"o":476.91,"t":"2026-10-08T20:00:00Z","v":57036,"vw":476.91},{"c":478.21,"h":478.68,"l":474.38,"n":234,"o":477.48,"t":"2026-10-09T13:30:00Z","v":13790,"vw":478.02034},{"c":481.31,"h":483.635,"l":478.71,"n":208,"o":479.165,"t":"2026-10-09T13:35:00Z","v":13209,"vw":481.033413},{"c":477.48,"h":481.28,"l":477.48,"n":157,"o":480.685,"t":"2026-10-09T13:40:00Z","v":3605,"vw":480.008721},{"c":478.67,"h":479.07,"l":475.01,"n":205,"o":477.475,"t":"2026-10-09T13:45:00Z","v":6397,"vw":475.910029},{"c":478.28,"h":478.93,"l":475.14,"n":230,"o":478.735,"t":"2026-10-09T13:50:00Z","v":5286,"vw":477.664344},{"c":478.32,"h":479.56,"l":475.01,"n":228,"o":475.77,"t":"2026-10-09T13:55:00Z","v":5456,"vw":476.425754},{"c":477.94,"h":478.94,"l":476.51,"n":168,"o":478.6325,"t":"2026-10-09T14:00:00Z","v":3099,"vw":478.059856},{"c":478.48,"h":479.59,"l":477.13,"n":218,"o":478.7175,"t":"2026-10-09T14:05:00Z","v":7424,"vw":478.746065},{"c":478.31,"h":479.64,"l":478.21,"n":108,"o":478.25,"t":"2026-10-09T14:10:00Z","v":1143,"vw":478.543656},{"c":477.03,"h":479.78,"l":476.88,"n":112,"o":479.78,"t":"2026-10-09T14:15:00Z","v":1357,"vw":477.55894},{"c":478.28,"h":478.28,"l":477.26,"n":20,"o":477.26,"t":"2026-10-09T14:20:00Z","v":208,"vw":477.745714},{"c":478.85,"h":481.08,"l":478.39,"n":127,"o":478.39,"t":"2026-10-09T14:25:00Z","v":2074,"vw":479.930573},{"c":481.08,"h":481.13,"l":479.17,"n":90,"o":480.87,"t":"2026-10-09T14:30:00Z","v":2696,"vw":480.96327},{"c":476.78,"h":480.33,"l":476.78,"n":164,"o":479.975,"t":"2026-10-09T14:35:00Z","v":3253,"vw":478.414465},{"c":476.02,"h":477.55,"l":475.68,"n":132,"o":476.78,"t":"2026-10-09T14:40:00Z","v":2333,"vw":477.003021},{"c":473.75,"h":475.31,"l":472.61,"n":102,"o":475.31,"t":"2026-10-09T14:45:00Z","v":1519,"vw":474.686077},{"c":475.36,"h":476.77,"l":474.075,"n":157,"o":474.075,"t":"2026-10-09T14:50:00Z","v":3990,"vw":475.416025},{"c":476.885,"h":476.885,"l":474.35,"n":158,"o":475.45,"t":"2026-10-09T14:55:00Z","v":3687,"vw":474.891052},{"c":475.67,"h":476.66,"l":475.67,"n":186,"o":475.84,"t":"2026-10-09T15:00:00Z","v":2976,"vw":476.174066},{"c":477.205,"h":477.775,"l":476.35,"n":102,"o":476.35,"t":"2026-10-09T15:05:00Z","v":1664,"vw":477.215287},{"c":478.3,"h":478.3,"l":477.2,"n":84,"o":478.19,"t":"2026-10-09T15:10:00Z","v":1571,"vw":477.586611},{"c":478.49,"h":478.525,"l":478.48,"n":46,"o":478.48,"t":"2026-10-09T15:15:00Z","v":491,"vw":478.491667},{"c":477.94,"h":478.05,"l":477.58,"n":95,"o":477.65,"t":"2026-10-09T15:20:00Z","v":742,"vw":477.805},{"c":476.59,"h":477.475,"l":475.205,"n":320,"o":477.475,"t":"2026-10-09T15:25:00Z","v":5639,"vw":476.454491},{"c":477.205,"h":478.07,"l":475.99,"n":76,"o":477.97,"t":"2026-10-09T15:30:00Z","v":1424,"vw":477.647145},{"c":477.19,"h":479.26,"l":477.18,"n":57,"o":477.195,"t":"2026-10-09T15:35:00Z","v":657,"vw":477.442769},{"c":477.23,"h":477.37,"l":477.23,"n":26,"o":477.24,"t":"2026-10-09T15:40:00Z","v":310,"vw":477.288102},{"c":476.26,"h":477.255,"l":476.26,"n":40,"o":477.22,"t":"2026-10-09T15:45:00Z","v":465,"vw":477.081474},{"c":478.31,"h":478.31,"l":476.59,"n":105,"o":476.59,"t":"2026-10-09T15:50:00Z","v":1283,"vw":477.732722},{"c":475.72,"h":478.32,"l":475.24,"n":189,"o":477.165,"t":"2026-10-09T15:55:00Z","v":2477,"vw":477.04012},{"c":473.14,"h":475.27,"l":473.04,"n":141,"o":475.01,"t":"2026-10-09T16:00:00Z","v":3070,"vw":474.365674},{"c":474.085,"h":474.085,"l":473.22,"n":140,"o":473.78,"t":"2026-10-09T16:05:00Z","v":3971,"vw":473.843078},{"c":473.585,"h":474.18,"l":473.21,"n":148,"o":473.29,"t":"2026-10-09T16:10:00Z","v":3981,"vw":473.606453},{"c":474.73,"h":476.84,"l":472.73,"n":318,"o":473.21,"t":"2026-10-09T16:15:00Z","v":13181,"vw":474.264799},{"c":476.17,"h":476.17,"l":474.66,"n":100,"o":475.84,"t":"2026-10-09T16:20:00Z","v":1269,"vw":475.525807},{"c":475.81,"h":477.56,"l":475.8,"n":102,"o":476.31,"t":"2026-10-09T16:25:00Z","v":1918,"vw":476.861183},{"c":476.26,"h":476.83,"l":475.26,"n":196,"o":475.99,"t":"2026-10-09T16:30:00Z","v":2037,"vw":475.980134},{"c":474.99,"h":476.87,"l":474.9701,"n":119,"o":476.26,"t":"2026-10-09T16:35:00Z","v":2272,"vw":476.103851},{"c":474.8,"h":476.62,"l":474.8,"n":160,"o":475.97,"t":"2026-10-09T16:40:00Z","v":1750,"vw":475.567081},{"c":476.25,"h":476.25,"l":474.92,"n":92,"o":474.92,"t":"2026-10-09T16:45:00Z","v":1432,"vw":475.716549},{"c":475.11,"h":476.245,"l":474.27,"n":187,"o":476.245,"t":"2026-10-09T16:50:00Z","v":3987,"vw":475.219072},{"c":475.88,"h":476.265,"l":475.57,"n":129,"o":476.265,"t":"2026-10-09T16:55:00Z","v":1409,"vw":475.874859},{"c":476.85,"h":479.04,"l":475.55,"n":259,"o":475.55,"t":"2026-10-09T17:00:00Z","v":8902,"vw":476.448773},{"c":475.31,"h":477.45,"l":475.305,"n":166,"o":476.865,"t":"2026-10-09T17:05:00Z","v":3039,"vw":476.676984},{"c":476.56,"h":477.31,"l":476.21,"n":89,"o":476.21,"t":"2026-10-09T17:10:00Z","v":1226,"vw":476.567297},{"c":476.405,"h":476.6175,"l":476.405,"n":65,"o":476.58,"t":"2026-10-09T17:15:00Z","v":788,"vw":476.550853},{"c":476.96,"h":478.0399,"l":476.35,"n":138,"o":476.395,"t":"2026-10-09T17:20:00Z","v":3415,"vw":477.040717},{"c":476.22,"h":477.185,"l":475.93,"n":127,"o":477.185,"t":"2026-10-09T17:25:00Z","v":1666,"vw":476.180904},{"c":476.035,"h":476.29,"l":475.87,"n":73,"o":475.87,"t":"2026-10-09T17:30:00Z","v":852,"vw":476.007571},{"c":477.44,"h":477.57,"l":476.07,"n":110,"o":476.25,"t":"2026-10-09T17:35:00Z","v":2107,"vw":476.895863},{"c":476.875,"h":477.125,"l":476.79,"n":158,"o":476.94,"t":"2026-10-09T17:40:00Z","v":2331,"vw":476.901858},{"c":476.26,"h":476.875,"l":476.26,"n":72,"o":476.48,"t":"2026-10-09T17:45:00Z","v":1151,"vw":476.478705},{"c":475.12,"h":476.37,"l":475.12,"n":120,"o":476.25,"t":"2026-10-09T17:50:00Z","v":1709,"vw":475.819724},{"c":476.425,"h":476.425,"l":475.13,"n":57,"o":475.13,"t":"2026-10-09T17:55:00Z","v":799,"vw":475.859157},{"c":475.88,"h":476.49,"l":475.04,"n":247,"o":476.46,"t":"2026-10-09T18:00:00Z","v":5421,"vw":475.763689},{"c":475.26,"h":475.88,"l":475.16,"n":51,"o":475.88,"t":"2026-10-09T18:05:00Z","v":1338,"vw":475.354379},{"c":475.89,"h":475.985,"l":475.515,"n":127,"o":475.515,"t":"2026-10-09T18:10:00Z","v":1902,"vw":475.774266},{"c":475.99,"h":476.58,"l":475.875,"n":63,"o":475.875,"t":"2026-10-09T18:15:00Z","v":1103,"vw":476.106512},{"c":476.58,"h":476.58,"l":476.58,"n":19,"o":476.58,"t":"2026-10-09T18:20:00Z","v":206,"vw":476.58},{"c":475.38,"h":475.82,"l":475.38,"n":48,"o":475.82,"t":"2026-10-09T18:25:00Z","v":428,"vw":475.49},{"c":475.8825,"h":475.8825,"l":475.38,"n":91,"o":475.38,"t":"2026-10-09T18:30:00Z","v":1019,"vw":475.586095},{"c":475.835,"h":476.21,"l":475.39,"n":149,"o":475.835,"t":"2026-10-09T18:35:00Z","v":1409,"vw":475.831727},{"c":474.98,"h":475.5,"l":474.63,"n":300,"o":475.5,"t":"2026-10-09T18:40:00Z","v":5522,"vw":475.135493},{"c":475.875,"h":475.875,"l":474.88,"n":124,"o":474.885,"t":"2026-10-09T18:45:00Z","v":1978,"vw":475.264474},{"c":475.99,"h":476.27,"l":474.95,"n":146,"o":474.95,"t":"2026-10-09T18:50:00Z","v":1913,"vw":475.78873},{"c":475.08,"h":475.51,"l":474.585,"n":155,"o":475.46,"t":"2026-10-09T18:55:00Z","v":2477,"vw":475.07151},{"c":475.115,"h":475.16,"l":475.115,"n":52,"o":475.16,"t":"2026-10-09T19:00:00Z","v":493,"vw":475.147705},{"c":475.25,"h":476.5999,"l":475.25,"n":85,"o":476.5999,"t":"2026-10-09T19:05:00Z","v":1312,"vw":476.186773},{"c":475.065,"h":475.73,"l":474.87,"n":222,"o":475.26,"t":"2026-10-09T19:10:00Z","v":1745,"vw":475.149984},{"c":475.025,"h":475.105,"l":474.915,"n":78,"o":475.105,"t":"2026-10-09T19:15:00Z","v":1374,"vw":474.99557},{"c":474.05,"h":474.74,"l":473.99,"n":167,"o":474.48,"t":"2026-10-09T19:20:00Z","v":2966,"vw":474.365619},{"c":474.67,"h":474.98,"l":473.74,"n":236,"o":474.1,"t":"2026-10-09T19:25:00Z","v":4449,"vw":474.289498},{"c":474.1,"h":474.68,"l":473.76,"n":196,"o":474.6,"t":"2026-10-09T19:30:00Z","v":2872,"vw":474.125066},{"c":472.97,"h":474.21,"l":472.97,"n":309,"o":473.95,"t":"2026-10-09T19:35:00Z","v":7181,"vw":473.68407},{"c":471.945,"h":473.4075,"l":471.15,"n":422,"o":472.765,"t":"2026-10-09T19:40:00Z","v":6284,"vw":472.188867},{"c":471.68,"h":472.87,"l":471.57,"n":358,"o":471.67,"t":"2026-10-09T19:45:00Z","v":7524,"vw":471.920888},{"c":472.63,"h":472.855,"l":470.53,"n":766,"o":471.22,"t":"2026-10-09T19:50:00Z","v":15934,"vw":471.525891},{"c":471.75,"h":472.6853,"l":470.73,"n":1262,"o":472.47,"t":"2026-10-09T19:55:00Z","v":28321,"vw":471.943243},{"c":471.75,"h":471.85,"l":471.75,"n":61,"o":471.85,"t":"2026-10-09T20:00:00Z","v":31220,"vw":471.750154},{"c":464.64,"h":478.845,"l":464.64,"n":196,"o":471.75,"t":"2026-10-12T13:30:00Z","v":4171,"vw":470.443919},{"c":465,"h":468.065,"l":464.63,"n":86,"o":464.63,"t":"2026-10-12T13:35:00Z","v":1477,"vw":466.151694},{"c":470,"h":470.38,"l":464.02,"n":148,"o":464.22,"t":"2026-10-12T13:40:00Z","v":3194,"vw":467.255235},{"c":470.32,"h":471.98,"l":470,"n":28,"o":470,"t":"2026-10-12T13:45:00Z","v":848,"vw":470.418429},{"c":469.89,"h":470.325,"l":466.53,"n":147,"o":470.325,"t":"2026-10-12T13:50:00Z","v":3341,"vw":469.276221},{"c":466.9525,"h":469.95,"l":466.9525,"n":40,"o":469.95,"t":"2026-10-12T13:55:00Z","v":1015,"vw":469.369205},{"c":464.22,"h":466.3,"l":464.22,"n":239,"o":465.91,"t":"2026-10-12T14:00:00Z","v":6448,"vw":464.440532},{"c":465.3213,"h":468.365,"l":464.0201,"n":218,"o":464.0201,"t":"2026-10-12T14:05:00Z","v":12707,"vw":467.287611},{"c":466.76,"h":466.8,"l":465.83,"n":48,"o":466.405,"t":"2026-10-12T14:10:00Z","v":731,"vw":466.505809},{"c":463.8901,"h":466.5,"l":463.8901,"n":472,"o":466.435,"t":"2026-10-12T14:15:00Z","v":24096,"vw":465.558311},{"c":464.0999,"h":465.025,"l":463.12,"n":157,"o":465.025,"t":"2026-10-12T14:20:00Z","v":3221,"vw":463.855159},{"c":462.83,"h":463.44,"l":462.525,"n":67,"o":462.88,"t":"2026-10-12T14:25:00Z","v":1346,"vw":463.092508},{"c":462.54,"h":465.225,"l":462.54,"n":189,"o":462.595,"t":"2026-10-12T14:30:00Z","v":8345,"vw":464.506724},{"c":461.205,"h":462.54,"l":460.22,"n":100,"o":462.54,"t":"2026-10-12T14:35:00Z","v":2017,"vw":461.677094},{"c":463.415,"h":464.52,"l":460.37,"n":230,"o":461.205,"t":"2026-10-12T14:40:00Z","v":13002,"vw":461.800567},{"c":464.41,"h":465.98,"l":463.315,"n":312,"o":463.415,"t":"2026-10-12T14:45:00Z","v":12440,"vw":464.499412},{"c":465.455,"h":465.47,"l":464.06,"n":201,"o":464.06,"t":"2026-10-12T14:50:00Z","v":3346,"vw":464.588469},{"c":465.485,"h":466.26,"l":464.66,"n":62,"o":464.66,"t":"2026-10-12T14:55:00Z","v":1089,"vw":465.623266},{"c":464.58,"h":464.72,"l":463.56,"n":123,"o":464.72,"t":"2026-10-12T15:00:00Z","v":3738,"vw":464.391644},{"c":464.28,"h":466.63,"l":464.26,"n":367,"o":465.43,"t":"2026-10-12T15:05:00Z","v":13261,"vw":465.825982},{"c":467.37,"h":467.565,"l":464.79,"n":547,"o":464.79,"t":"2026-10-12T15:10:00Z","v":36303,"vw":465.983435},{"c":467.6075,"h":467.985,"l":466.34,"n":241,"o":467.85,"t":"2026-10-12T15:15:00Z","v":3571,"vw":467.158288},{"c":466.515,"h":467.6875,"l":466.515,"n":54,"o":467.6875,"t":"2026-10-12T15:20:00Z","v":933,"vw":466.875172},{"c":466.39,"h":467.24,"l":465.69,"n":74,"o":466.52,"t":"2026-10-12T15:25:00Z","v":797,"vw":466.540952},{"c":471.185,"h":471.21,"l":466.375,"n":164,"o":466.375,"t":"2026-10-12T15:30:00Z","v":6329,"vw":466.875161},{"c":469.745,"h":470.9875,"l":469.74,"n":73,"o":470.9875,"t":"2026-10-12T15:35:00Z","v":806,"vw":470.168627},{"c":468.52,"h":469.46,"l":468.52,"n":82,"o":469.46,"t":"2026-10-12T15:40:00Z","v":1656,"vw":468.69073},{"c":467.55,"h":468.52,"l":466.6,"n":303,"o":468.52,"t":"2026-10-12T15:45:00Z","v":15096,"vw":467.811362},{"c":467.46,"h":468.29,"l":467.37,"n":87,"o":468.065,"t":"2026-10-12T15:50:00Z","v":1640,"vw":467.814904},{"c":470.73,"h":470.73,"l":466.61,"n":162,"o":467.3625,"t":"2026-10-12T15:55:00Z","v":15823,"vw":467.711016},{"c":470.61,"h":470.61,"l":469.33,"n":61,"o":469.51,"t":"2026-10-12T16:00:00Z","v":2175,"vw":469.724028},{"c":469.94,"h":470.335,"l":469.065,"n":131,"o":470.28,"t":"2026-10-12T16:05:00Z","v":13948,"vw":470.08829},{"c":471.825,"h":471.825,"l":469.73,"n":218,"o":470.93,"t":"2026-10-12T16:10:00Z","v":4924,"vw":470.271664},{"c":471.675,"h":471.675,"l":471.24,"n":75,"o":471.24,"t":"2026-10-12T16:15:00Z","v":853,"vw":471.489615},{"c":473.445,"h":473.47,"l":469.78,"n":250,"o":471.445,"t":"2026-10-12T16:20:00Z","v":21681,"vw":471.134344},{"c":473.12,"h":474.24,"l":473.12,"n":156,"o":473.77,"t":"2026-10-12T16:25:00Z","v":14907,"vw":473.891448},{"c":472.14,"h":473.24,"l":471.22,"n":204,"o":473.085,"t":"2026-10-12T16:30:00Z","v":3889,"vw":471.962245},{"c":473.14,"h":473.14,"l":473.14,"n":40,"o":473.14,"t":"2026-10-12T16:35:00Z","v":591,"vw":473.14},{"c":469.72,"h":472.7,"l":469.13,"n":213,"o":472.43,"t":"2026-10-12T16:40:00Z","v":5355,"vw":470.92536},{"c":467.97,"h":470.595,"l":467.97,"n":140,"o":470.45,"t":"2026-10-12T16:45:00Z","v":1912,"vw":468.996101},{"c":468.87,"h":468.87,"l":467.34,"n":144,"o":467.34,"t":"2026-10-12T16:50:00Z","v":3493,"vw":468.048429},{"c":468.9,"h":469.02,"l":468.365,"n":90,"o":468.365,"t":"2026-10-12T16:55:00Z","v":1600,"vw":468.672059},{"c":468.63,"h":468.99,"l":468.61,"n":107,"o":468.875,"t":"2026-10-12T17:00:00Z","v":1178,"vw":468.890682},{"c":468.16,"h":469.19,"l":468.13,"n":125,"o":468.4,"t":"2026-10-12T17:05:00Z","v":2123,"vw":468.60562},{"c":468.16,"h":468.16,"l":468.16,"n":40,"o":468.16,"t":"2026-10-12T17:10:00Z","v":254,"vw":468.16},{"c":469.745,"h":469.84,"l":468.195,"n":193,"o":468.195,"t":"2026-10-12T17:15:00Z","v":4186,"vw":469.205422},{"c":468.335,"h":469.51,"l":467.98,"n":229,"o":469.22,"t":"2026-10-12T17:20:00Z","v":3966,"vw":468.515036},{"c":467.5825,"h":467.98,"l":467.045,"n":162,"o":467.82,"t":"2026-10-12T17:25:00Z","v":3700,"vw":467.463821},{"c":467.695,"h":468.0882,"l":467.695,"n":34,"o":467.7425,"t":"2026-10-12T17:30:00Z","v":538,"vw":467.783312},{"c":468.435,"h":468.47,"l":467.715,"n":144,"o":467.7225,"t":"2026-10-12T17:35:00Z","v":2738,"vw":468.295496},{"c":467.51,"h":467.915,"l":467.29,"n":76,"o":467.915,"t":"2026-10-12T17:40:00Z","v":825,"vw":467.704376},{"c":466.53,"h":467.7,"l":466.02,"n":366,"o":467.52,"t":"2026-10-12T17:45:00Z","v":13674,"vw":466.760492},{"c":466.965,"h":467.27,"l":466.53,"n":64,"o":466.605,"t":"2026-10-12T17:50:00Z","v":843,"vw":467.008561},{"c":467.41,"h":467.41,"l":466.7825,"n":83,"o":466.935,"t":"2026-10-12T17:55:00Z","v":1860,"vw":467.079159},{"c":468.42,"h":468.96,"l":467.475,"n":125,"o":467.73,"t":"2026-10-12T18:00:00Z","v":2103,"vw":468.034068},{"c":469,"h":469.555,"l":468.47,"n":122,"o":468.47,"t":"2026-10-12T18:05:00Z","v":3227,"vw":468.923435},{"c":469.37,"h":469.37,"l":469.2,"n":36,"o":469.2,"t":"2026-10-12T18:10:00Z","v":437,"vw":469.243038},{"c":469.21,"h":469.445,"l":469.21,"n":20,"o":469.415,"t":"2026-10-12T18:15:00Z","v":345,"vw":469.386111},{"c":469.03,"h":469.45,"l":468.62,"n":206,"o":469.45,"t":"2026-10-12T18:20:00Z","v":4506,"vw":469.00624},{"c":469.865,"h":470.59,"l":469.53,"n":117,"o":469.53,"t":"2026-10-12T18:25:00Z","v":3045,"vw":469.859378},{"c":470.85,"h":471.24,"l":468.21,"n":241,"o":470.04,"t":"2026-10-12T18:30:00Z","v":9250,"vw":470.020614},{"c":470.22,"h":470.75,"l":470.22,"n":73,"o":470.57,"t":"2026-10-12T18:35:00Z","v":2088,"vw":470.389076},{"c":470.82,"h":470.94,"l":470.82,"n":31,"o":470.94,"t":"2026-10-12T18:40:00Z","v":379,"vw":470.921538},{"c":469.9525,"h":470.46,"l":469.535,"n":171,"o":470.39,"t":"2026-10-12T18:45:00Z","v":3527,"vw":470.00186},{"c":469.96,"h":470.38,"l":469.925,"n":54,"o":469.925,"t":"2026-10-12T18:50:00Z","v":1000,"vw":470.175893},{"c":470.095,"h":470.1025,"l":470.055,"n":88,"o":470.1025,"t":"2026-10-12T18:55:00Z","v":1314,"vw":470.0736},{"c":470.29,"h":470.29,"l":470.13,"n":41,"o":470.1425,"t":"2026-10-12T19:00:00Z","v":627,"vw":470.207619},{"c":469,"h":470.28,"l":469,"n":125,"o":470.28,"t":"2026-10-12T19:05:00Z","v":1589,"vw":469.440645},{"c":468.4575,"h":468.9,"l":468.415,"n":151,"o":468.87,"t":"2026-10-12T19:10:00Z","v":3941,"vw":468.682523},{"c":467.585,"h":468.73,"l":467.585,"n":139,"o":468.56,"t":"2026-10-12T19:15:00Z","v":2898,"vw":468.305652},{"c":467.93,"h":468.22,"l":467.25,"n":313,"o":467.72,"t":"2026-10-12T19:20:00Z","v":9249,"vw":467.666894},{"c":467.23,"h":467.63,"l":467.095,"n":78,"o":467.39,"t":"2026-10-12T19:25:00Z","v":1782,"vw":467.401413},{"c":468.06,"h":468.4,"l":466.985,"n":330,"o":467.465,"t":"2026-10-12T19:30:00Z","v":8634,"vw":467.518325},{"c":468.32,"h":468.84,"l":468.06,"n":162,"o":468.06,"t":"2026-10-12T19:35:00Z","v":2778,"vw":468.401843},{"c":468.42,"h":468.42,"l":467.59,"n":209,"o":467.88,"t":"2026-10-12T19:40:00Z","v":3854,"vw":467.990721},{"c":468.515,"h":469.145,"l":468.4575,"n":256,"o":468.4575,"t":"2026-10-12T19:45:00Z","v":5457,"vw":468.702577},{"c":468.1,"h":468.955,"l":467.345,"n":374,"o":468.4575,"t":"2026-10-12T19:50:00Z","v":9258,"vw":467.861648},{"c":466.75,"h":468.94,"l":466.75,"n":1202,"o":468.1,"t":"2026-10-12T19:55:00Z","v":29054,"vw":467.59132},{"c":467.16,"h":467.16,"l":467.16,"n":29,"o":467.16,"t":"2026-10-12T20:00:00Z","v":37554,"vw":467.16},{"c":465.735,"h":468.65,"l":465.36,"n":181,"o":467.27,"t":"2026-10-13T13:30:00Z","v":8358,"vw":466.427132},{"c":463.885,"h":466.68,"l":462.455,"n":91,"o":465.43,"t":"2026-10-13T13:35:00Z","v":1581,"vw":464.810827},{"c":462.5,"h":462.85,"l":461.8,"n":99,"o":462.61,"t":"2026-10-13T13:40:00Z","v":1138,"vw":462.597315},{"c":456.31,"h":460.365,"l":456.285,"n":109,"o":460.01,"t":"2026-10-13T13:45:00Z","v":2514,"vw":458.36099},{"c":456.11,"h":456.12,"l":455.01,"n":31,"o":455.01,"t":"2026-10-13T13:50:00Z","v":472,"vw":455.924286},{"c":460.32,"h":460.32,"l":455,"n":243,"o":455.92,"t":"2026-10-13T13:55:00Z","v":5959,"vw":456.478855},{"c":456.8392,"h":460.45,"l":456.6491,"n":158,"o":457.725,"t":"2026-10-13T14:00:00Z","v":2451,"vw":458.624466},{"c":458.91,"h":458.98,"l":457.025,"n":18,"o":457.09,"t":"2026-10-13T14:05:00Z","v":613,"vw":458.409394},{"c":460.47,"h":460.98,"l":456.2462,"n":230,"o":456.2462,"t":"2026-10-13T14:15:00Z","v":8270,"vw":459.745725},{"c":459.88,"h":460.5,"l":459.88,"n":27,"o":460.5,"t":"2026-10-13T14:20:00Z","v":392,"vw":460.25538},{"c":459.63,"h":460.745,"l":459.23,"n":94,"o":460.21,"t":"2026-10-13T14:25:00Z","v":1097,"vw":460.027665},{"c":457.88,"h":459.865,"l":457.88,"n":38,"o":459.6,"t":"2026-10-13T14:30:00Z","v":740,"vw":459.583636},{"c":459.045,"h":459.665,"l":459,"n":36,"o":459,"t":"2026-10-13T14:35:00Z","v":342,"vw":459.174545},{"c":456.88,"h":458.585,"l":456.88,"n":99,"o":458.22,"t":"2026-10-13T14:40:00Z","v":909,"vw":458.012143},{"c":457.86,"h":457.99,"l":457.21,"n":46,"o":457.99,"t":"2026-10-13T14:45:00Z","v":1206,"vw":457.434538},{"c":456.46,"h":458.8499,"l":456.005,"n":166,"o":457.77,"t":"2026-10-13T14:50:00Z","v":2700,"vw":457.673718},{"c":455.6675,"h":456.345,"l":455.31,"n":55,"o":456.345,"t":"2026-10-13T14:55:00Z","v":926,"vw":455.68107},{"c":455.59,"h":456,"l":455.4725,"n":175,"o":455.4725,"t":"2026-10-13T15:00:00Z","v":2885,"vw":455.747574},{"c":455.08,"h":455.5,"l":454.27,"n":157,"o":455.44,"t":"2026-10-13T15:05:00Z","v":3670,"vw":455.069489},{"c":455.08,"h":455.08,"l":455,"n":19,"o":455,"t":"2026-10-13T15:10:00Z","v":377,"vw":455.01361},{"c":453.75,"h":454.655,"l":453.75,"n":48,"o":454.47,"t":"2026-10-13T15:15:00Z","v":580,"vw":454.21625},{"c":453.085,"h":454.7899,"l":452.46,"n":246,"o":453.75,"t":"2026-10-13T15:20:00Z","v":3824,"vw":453.666847},{"c":452.42,"h":453.15,"l":452.36,"n":99,"o":453.15,"t":"2026-10-13T15:25:00Z","v":1770,"vw":452.767247},{"c":453.08,"h":453.32,"l":452.805,"n":95,"o":453.09,"t":"2026-10-13T15:30:00Z","v":1604,"vw":453.082607},{"c":453.37,"h":453.37,"l":451.86,"n":160,"o":451.86,"t":"2026-10-13T15:35:00Z","v":2962,"vw":452.870875},{"c":452.98,"h":453.7199,"l":452.54,"n":172,"o":453.31,"t":"2026-10-13T15:40:00Z","v":4549,"vw":453.064806},{"c":452.15,"h":453.17,"l":452.15,"n":92,"o":453.17,"t":"2026-10-13T15:45:00Z","v":1464,"vw":452.60057},{"c":452.96,"h":452.96,"l":452,"n":74,"o":452,"t":"2026-10-13T15:50:00Z","v":1797,"vw":452.383007},{"c":453.55,"h":453.55,"l":452.97,"n":51,"o":453.01,"t":"2026-10-13T15:55:00Z","v":457,"vw":453.121111},{"c":453.06,"h":453.39,"l":452.09,"n":303,"o":452.75,"t":"2026-10-13T16:00:00Z","v":10632,"vw":452.901389},{"c":452.34,"h":452.98,"l":452.275,"n":60,"o":452.96,"t":"2026-10-13T16:05:00Z","v":931,"vw":452.655349},{"c":452.73,"h":452.9,"l":452.34,"n":69,"o":452.34,"t":"2026-10-13T16:10:00Z","v":1820,"vw":452.796915},{"c":452.455,"h":452.9,"l":452.33,"n":86,"o":452.34,"t":"2026-10-13T16:15:00Z","v":1214,"vw":452.656903},{"c":452.525,"h":452.88,"l":452.39,"n":69,"o":452.455,"t":"2026-10-13T16:20:00Z","v":771,"vw":452.495661},{"c":452.93,"h":452.93,"l":452.46,"n":78,"o":452.525,"t":"2026-10-13T16:25:00Z","v":5559,"vw":452.513367},{"c":452.65,"h":453.1,"l":452.625,"n":135,"o":453.1,"t":"2026-10-13T16:30:00Z","v":1647,"vw":452.792357},{"c":455.21,"h":455.21,"l":452.65,"n":91,"o":452.65,"t":"2026-10-13T16:35:00Z","v":1781,"vw":453.551602},{"c":454.94,"h":454.94,"l":454.0776,"n":21,"o":454.0776,"t":"2026-10-13T16:40:00Z","v":228,"vw":454.360354},{"c":455.01,"h":455.09,"l":454.73,"n":40,"o":455.09,"t":"2026-10-13T16:45:00Z","v":516,"vw":454.810313},{"c":453.23,"h":454.3,"l":453.23,"n":169,"o":454.28,"t":"2026-10-13T16:50:00Z","v":2057,"vw":453.827268},{"c":453.69,"h":453.69,"l":453.025,"n":215,"o":453.21,"t":"2026-10-13T16:55:00Z","v":1177,"vw":453.254863},{"c":453.3,"h":454.37,"l":453.17,"n":181,"o":453.69,"t":"2026-10-13T17:00:00Z","v":3050,"vw":453.447677},{"c":452.975,"h":452.99,"l":452.975,"n":47,"o":452.99,"t":"2026-10-13T17:05:00Z","v":429,"vw":452.986685},{"c":452.12,"h":453.35,"l":452.12,"n":182,"o":452.815,"t":"2026-10-13T17:10:00Z","v":4605,"vw":452.78397},{"c":451.09,"h":451.885,"l":451.09,"n":97,"o":451.8,"t":"2026-10-13T17:15:00Z","v":1062,"vw":451.613945},{"c":451.28,"h":451.51,"l":451.11,"n":108,"o":451.11,"t":"2026-10-13T17:20:00Z","v":1544,"vw":451.331738},{"c":451.41,"h":452.25,"l":450.55,"n":191,"o":450.96,"t":"2026-10-13T17:25:00Z","v":3576,"vw":451.244188},{"c":450.47,"h":451.635,"l":449.55,"n":444,"o":451.41,"t":"2026-10-13T17:30:00Z","v":8504,"vw":450.60479},{"c":450.18,"h":450.54,"l":449.72,"n":98,"o":450.52,"t":"2026-10-13T17:35:00Z","v":1975,"vw":450.141572},{"c":449.34,"h":449.8425,"l":448.78,"n":168,"o":449.7,"t":"2026-10-13T17:40:00Z","v":2975,"vw":449.259965},{"c":449.8956,"h":449.98,"l":448.769,"n":147,"o":449.34,"t":"2026-10-13T17:45:00Z","v":3765,"vw":449.318843},{"c":449.285,"h":450.02,"l":449.2,"n":105,"o":450,"t":"2026-10-13T17:50:00Z","v":1287,"vw":449.456009},{"c":450,"h":450.09,"l":448.92,"n":127,"o":448.92,"t":"2026-10-13T18:00:00Z","v":2020,"vw":449.507033},{"c":449.64,"h":450.24,"l":449.64,"n":95,"o":449.905,"t":"2026-10-13T18:05:00Z","v":845,"vw":449.832753},{"c":450.385,"h":450.42,"l":449.545,"n":197,"o":449.545,"t":"2026-10-13T18:10:00Z","v":4211,"vw":450.041977},{"c":451.81,"h":452,"l":449.75,"n":306,"o":450.4,"t":"2026-10-13T18:15:00Z","v":6203,"vw":450.346979},{"c":452.19,"h":452.96,"l":451.79,"n":175,"o":452.61,"t":"2026-10-13T18:20:00Z","v":2633,"vw":452.344598},{"c":453.715,"h":453.715,"l":452.08,"n":95,"o":452.32,"t":"2026-10-13T18:25:00Z","v":1491,"vw":452.572481},{"c":452.78,"h":453.955,"l":452.57,"n":144,"o":453.6375,"t":"2026-10-13T18:30:00Z","v":2982,"vw":453.646642},{"c":452.41,"h":452.41,"l":452.41,"n":11,"o":452.41,"t":"2026-10-13T18:35:00Z","v":70,"vw":452.41},{"c":451.84,"h":452.13,"l":451.84,"n":81,"o":452.03,"t":"2026-10-13T18:40:00Z","v":1436,"vw":451.963441},{"c":450.9,"h":452.23,"l":450.9,"n":204,"o":451.99,"t":"2026-10-13T18:45:00Z","v":2600,"vw":451.674403},{"c":451.23,"h":451.23,"l":450.53,"n":74,"o":450.545,"t":"2026-10-13T18:50:00Z","v":858,"vw":450.654706},{"c":450.46,"h":450.53,"l":450.46,"n":50,"o":450.53,"t":"2026-10-13T18:55:00Z","v":350,"vw":450.495},{"c":450.33,"h":450.64,"l":450.08,"n":158,"o":450.19,"t":"2026-10-13T19:00:00Z","v":2801,"vw":450.364997},{"c":450.54,"h":450.78,"l":450.33,"n":134,"o":450.78,"t":"2026-10-13T19:05:00Z","v":1298,"vw":450.572628},{"c":451.25,"h":451.38,"l":450.57,"n":218,"o":450.57,"t":"2026-10-13T19:10:00Z","v":4353,"vw":451.112771},{"c":450.86,"h":451.7,"l":450.86,"n":268,"o":451.25,"t":"2026-10-13T19:15:00Z","v":3187,"vw":451.373586},{"c":450.69,"h":451.52,"l":450.69,"n":101,"o":450.835,"t":"2026-10-13T19:20:00Z","v":922,"vw":450.84066},{"c":452.61,"h":452.61,"l":450.68,"n":262,"o":450.93,"t":"2026-10-13T19:25:00Z","v":4100,"vw":451.095857},{"c":453.3175,"h":453.3175,"l":451.84,"n":236,"o":452.26,"t":"2026-10-13T19:30:00Z","v":3645,"vw":452.474321},{"c":453.8,"h":453.8,"l":452.9728,"n":294,"o":453.595,"t":"2026-10-13T19:35:00Z","v":4953,"vw":453.321163},{"c":453.54,"h":454.9999,"l":453.15,"n":375,"o":453.88,"t":"2026-10-13T19:40:00Z","v":6372,"vw":453.888677},{"c":453.52,"h":454.115,"l":453.12,"n":228,"o":453.69,"t":"2026-10-13T19:45:00Z","v":3542,"vw":453.670863},{"c":453.88,"h":453.98,"l":452.41,"n":695,"o":453.575,"t":"2026-10-13T19:50:00Z","v":12851,"vw":453.1967},{"c":451.84,"h":454.48,"l":451.71,"n":1591,"o":454.48,"t":"2026-10-13T19:55:00Z","v":34427,"vw":452.417587},{"c":452.12,"h":452.12,"l":452.12,"n":53,"o":452.12,"t":"2026-10-13T20:00:00Z","v":48618,"vw":452.12},{"c":452.12,"h":452.12,"l":452.12,"n":2,"o":452.12,"t":"2026-10-13T20:30:00Z","v":23443,"vw":452.12},{"c":455.3725,"h":458,"l":453.19,"n":184,"o":454.37,"t":"2026-10-14T13:30:00Z","v":8356,"vw":455.664135},{"c":460.685,"h":462.3,"l":455.185,"n":199,"o":455.19,"t":"2026-10-14T13:35:00Z","v":7048,"vw":458.971265},{"c":465.595,"h":465.66,"l":460.685,"n":221,"o":460.685,"t":"2026-10-14T13:40:00Z","v":6260,"vw":462.510131},{"c":464.57,"h":466.07,"l":464.505,"n":176,"o":465.545,"t":"2026-10-14T13:45:00Z","v":5020,"vw":465.310798},{"c":470.5,"h":471.5,"l":466,"n":297,"o":466,"t":"2026-10-14T13:50:00Z","v":19498,"vw":468.775014},{"c":460.98,"h":470.57,"l":460.98,"n":375,"o":470.495,"t":"2026-10-14T13:55:00Z","v":24852,"vw":467.152301},{"c":461.73,"h":463.15,"l":460.195,"n":332,"o":460.63,"t":"2026-10-14T14:00:00Z","v":10489,"vw":461.890639},{"c":460.23,"h":462.94,"l":459.57,"n":220,"o":462.06,"t":"2026-10-14T14:05:00Z","v":5785,"vw":461.249792},{"c":459.52,"h":459.695,"l":458.705,"n":144,"o":459.59,"t":"2026-10-14T14:10:00Z","v":2160,"vw":459.484275},{"c":460.285,"h":461.06,"l":459.2,"n":94,"o":460.58,"t":"2026-10-14T14:15:00Z","v":1768,"vw":460.348788},{"c":459.67,"h":459.74,"l":459.67,"n":52,"o":459.74,"t":"2026-10-14T14:20:00Z","v":692,"vw":459.7225},{"c":458.12,"h":458.98,"l":457.82,"n":67,"o":458.98,"t":"2026-10-14T14:25:00Z","v":1277,"vw":458.412777},{"c":458.08,"h":458.89,"l":457.205,"n":142,"o":458.45,"t":"2026-10-14T14:30:00Z","v":2538,"vw":457.877923},{"c":458.23,"h":459.01,"l":458.18,"n":68,"o":458.7,"t":"2026-10-14T14:35:00Z","v":1269,"vw":458.673619},{"c":460.07,"h":460.07,"l":457.69,"n":84,"o":457.69,"t":"2026-10-14T14:40:00Z","v":1378,"vw":459.539338},{"c":458.67,"h":460.05,"l":458.67,"n":68,"o":459.72,"t":"2026-10-14T14:45:00Z","v":1048,"vw":459.667869},{"c":458.975,"h":458.975,"l":457.845,"n":80,"o":458.65,"t":"2026-10-14T14:50:00Z","v":1880,"vw":458.687788},{"c":458.57,"h":459.355,"l":458,"n":172,"o":459.355,"t":"2026-10-14T14:55:00Z","v":5357,"vw":458.762757},{"c":459.2,"h":459.2,"l":458.06,"n":74,"o":458.06,"t":"2026-10-14T15:00:00Z","v":993,"vw":458.573372},{"c":458.78,"h":458.805,"l":458.24,"n":51,"o":458.24,"t":"2026-10-14T15:05:00Z","v":473,"vw":458.696667},{"c":458.795,"h":459.93,"l":458.765,"n":72,"o":459.93,"t":"2026-10-14T15:10:00Z","v":708,"vw":458.937475},{"c":458.885,"h":458.885,"l":458.885,"n":27,"o":458.885,"t":"2026-10-14T15:15:00Z","v":247,"vw":458.885},{"c":458.16,"h":459.09,"l":458.16,"n":70,"o":458.27,"t":"2026-10-14T15:20:00Z","v":933,"vw":458.459889},{"c":458.225,"h":459.63,"l":458.11,"n":168,"o":458.33,"t":"2026-10-14T15:25:00Z","v":2812,"vw":458.347042},{"c":458.38,"h":458.38,"l":458.225,"n":38,"o":458.225,"t":"2026-10-14T15:30:00Z","v":656,"vw":458.361117},{"c":458.57,"h":458.81,"l":458.11,"n":96,"o":458.55,"t":"2026-10-14T15:35:00Z","v":1010,"vw":458.535417},{"c":458.01,"h":458.8381,"l":458.01,"n":89,"o":458.585,"t":"2026-10-14T15:40:00Z","v":1343,"vw":458.641008},{"c":456.716,"h":458.31,"l":456.716,"n":61,"o":458.31,"t":"2026-10-14T15:45:00Z","v":551,"vw":457.546087},{"c":457,"h":458.46,"l":456.82,"n":258,"o":457.57,"t":"2026-10-14T15:50:00Z","v":6845,"vw":457.64045},{"c":457.36,"h":457.4,"l":456.265,"n":229,"o":457.3,"t":"2026-10-14T15:55:00Z","v":4994,"vw":456.994445},{"c":457.62,"h":457.94,"l":457.003,"n":108,"o":457.355,"t":"2026-10-14T16:00:00Z","v":1262,"vw":457.476449},{"c":456.69,"h":456.89,"l":455.74,"n":103,"o":456.89,"t":"2026-10-14T16:05:00Z","v":1244,"vw":456.704851},{"c":455.51,"h":456.69,"l":455.51,"n":131,"o":456.69,"t":"2026-10-14T16:10:00Z","v":1411,"vw":456.045315},{"c":455.795,"h":456.01,"l":455.42,"n":148,"o":455.43,"t":"2026-10-14T16:15:00Z","v":1910,"vw":455.540725},{"c":455.9,"h":455.9,"l":455.9,"n":15,"o":455.9,"t":"2026-10-14T16:20:00Z","v":147,"vw":455.9},{"c":456.24,"h":456.34,"l":455.54,"n":204,"o":455.775,"t":"2026-10-14T16:25:00Z","v":4757,"vw":456.063237},{"c":454.17,"h":455.985,"l":454.17,"n":92,"o":455.985,"t":"2026-10-14T16:30:00Z","v":1185,"vw":455.091981},{"c":454.33,"h":454.76,"l":453.95,"n":156,"o":454.22,"t":"2026-10-14T16:35:00Z","v":2380,"vw":454.29683},{"c":454.43,"h":454.43,"l":454.43,"n":23,"o":454.43,"t":"2026-10-14T16:40:00Z","v":223,"vw":454.43},{"c":454.03,"h":454.33,"l":454.03,"n":42,"o":454.33,"t":"2026-10-14T16:45:00Z","v":673,"vw":454.235196},{"c":452.82,"h":454.02,"l":452.81,"n":104,"o":454.02,"t":"2026-10-14T16:50:00Z","v":1488,"vw":453.415139},{"c":453.805,"h":453.81,"l":452.29,"n":155,"o":452.82,"t":"2026-10-14T16:55:00Z","v":2182,"vw":453.173617},{"c":453.865,"h":454.15,"l":453.855,"n":80,"o":454.15,"t":"2026-10-14T17:00:00Z","v":1345,"vw":453.977855},{"c":454.51,"h":454.53,"l":453.2,"n":187,"o":453.86,"t":"2026-10-14T17:05:00Z","v":2689,"vw":454.207888},{"c":455.07,"h":455.07,"l":454.88,"n":53,"o":454.88,"t":"2026-10-14T17:10:00Z","v":725,"vw":454.984028},{"c":454.955,"h":454.955,"l":454.955,"n":8,"o":454.955,"t":"2026-10-14T17:15:00Z","v":63,"vw":454.955},{"c":455.68,"h":455.7675,"l":454.65,"n":155,"o":454.66,"t":"2026-10-14T17:20:00Z","v":2833,"vw":455.24458},{"c":455.26,"h":455.36,"l":455.07,"n":82,"o":455.36,"t":"2026-10-14T17:25:00Z","v":1011,"vw":455.173775},{"c":456.355,"h":456.69,"l":455.265,"n":178,"o":455.265,"t":"2026-10-14T17:30:00Z","v":2394,"vw":456.040264},{"c":457.3,"h":457.53,"l":456.42,"n":120,"o":456.42,"t":"2026-10-14T17:35:00Z","v":1497,"vw":457.116762},{"c":456.94,"h":457.31,"l":456.58,"n":121,"o":457.31,"t":"2026-10-14T17:40:00Z","v":2010,"vw":457.041485},{"c":456.745,"h":457.31,"l":456.745,"n":142,"o":456.94,"t":"2026-10-14T17:45:00Z","v":1533,"vw":457.051984},{"c":457.765,"h":458.2,"l":456.61,"n":160,"o":456.625,"t":"2026-10-14T17:50:00Z","v":2615,"vw":457.064928},{"c":458.435,"h":458.78,"l":457.805,"n":104,"o":457.805,"t":"2026-10-14T17:55:00Z","v":1863,"vw":458.352549},{"c":458.785,"h":459.65,"l":458.28,"n":312,"o":458.37,"t":"2026-10-14T18:00:00Z","v":14977,"vw":458.748001},{"c":459.36,"h":459.56,"l":458.22,"n":205,"o":459.28,"t":"2026-10-14T18:05:00Z","v":6577,"vw":458.697642},{"c":461.215,"h":461.215,"l":458.5,"n":178,"o":459.695,"t":"2026-10-14T18:10:00Z","v":2787,"vw":460.174847},{"c":460.35,"h":461.825,"l":460.35,"n":96,"o":461.655,"t":"2026-10-14T18:15:00Z","v":746,"vw":461.279},{"c":461.025,"h":461.045,"l":461.025,"n":47,"o":461.03,"t":"2026-10-14T18:20:00Z","v":690,"vw":461.04},{"c":461.21,"h":461.22,"l":459.715,"n":208,"o":461.02,"t":"2026-10-14T18:25:00Z","v":3823,"vw":460.296627},{"c":463.1,"h":463.61,"l":461.71,"n":93,"o":461.71,"t":"2026-10-14T18:30:00Z","v":1787,"vw":462.868024},{"c":462.5475,"h":463.21,"l":462.28,"n":91,"o":463.1,"t":"2026-10-14T18:35:00Z","v":1102,"vw":462.665267},{"c":462.3467,"h":462.555,"l":461.97,"n":71,"o":462.555,"t":"2026-10-14T18:40:00Z","v":1080,"vw":462.290079},{"c":462.225,"h":462.38,"l":461.8,"n":88,"o":462.22,"t":"2026-10-14T18:45:00Z","v":1352,"vw":462.073547},{"c":462.1,"h":462.28,"l":461.265,"n":187,"o":462,"t":"2026-10-14T18:50:00Z","v":2565,"vw":461.77936},{"c":462.475,"h":462.89,"l":462.1,"n":125,"o":462.1,"t":"2026-10-14T18:55:00Z","v":1733,"vw":462.519826},{"c":462.125,"h":462.21,"l":462.12,"n":66,"o":462.12,"t":"2026-10-14T19:00:00Z","v":1159,"vw":462.126105},{"c":460.72,"h":462.17,"l":460.65,"n":134,"o":461.94,"t":"2026-10-14T19:05:00Z","v":1391,"vw":461.685578},{"c":460.195,"h":461.28,"l":459.91,"n":178,"o":460.67,"t":"2026-10-14T19:10:00Z","v":2722,"vw":460.692193},{"c":459.125,"h":459.905,"l":459.125,"n":162,"o":459.8175,"t":"2026-10-14T19:15:00Z","v":2601,"vw":459.34564},{"c":460.03,"h":460.03,"l":458.51,"n":199,"o":458.93,"t":"2026-10-14T19:20:00Z","v":3733,"vw":459.181402},{"c":460.985,"h":461.525,"l":460.27,"n":156,"o":460.71,"t":"2026-10-14T19:25:00Z","v":1988,"vw":461.046085},{"c":460.43,"h":461.78,"l":460.17,"n":231,"o":461.2,"t":"2026-10-14T19:30:00Z","v":3285,"vw":461.23729},{"c":459.305,"h":460.43,"l":459.305,"n":237,"o":460.425,"t":"2026-10-14T19:35:00Z","v":3836,"vw":459.870117},{"c":458.28,"h":459.65,"l":458.24,"n":194,"o":459.08,"t":"2026-10-14T19:40:00Z","v":2683,"vw":458.750113},{"c":458.72,"h":458.72,"l":457.52,"n":257,"o":458.405,"t":"2026-10-14T19:45:00Z","v":4674,"vw":458.158908},{"c":458.815,"h":459.33,"l":457.58,"n":481,"o":458.435,"t":"2026-10-14T19:50:00Z","v":9431,"vw":458.376023},{"c":459.75,"h":461.12,"l":459,"n":1231,"o":459.33,"t":"2026-10-14T19:55:00Z","v":28140,"vw":459.857092},{"c":460.01,"h":460.01,"l":460.01,"n":32,"o":460.01,"t":"2026-10-14T20:00:00Z","v":47598,"vw":460.01},{"c":465.685,"h":468.7218,"l":464.78,"n":65,"o":464.78,"t":"2026-10-15T13:30:00Z","v":1708,"vw":465.552171},{"c":461.76,"h":466.15,"l":461.76,"n":86,"o":465.685,"t":"2026-10-15T13:35:00Z","v":2556,"vw":465.607051},{"c":461.79,"h":461.79,"l":459.44,"n":75,"o":460,"t":"2026-10-15T13:40:00Z","v":904,"vw":460.38106},{"c":463.72,"h":464.11,"l":462.69,"n":93,"o":464.11,"t":"2026-10-15T13:45:00Z","v":1014,"vw":463.32222},{"c":462.87,"h":464.35,"l":462.515,"n":155,"o":463.12,"t":"2026-10-15T13:50:00Z","v":2556,"vw":463.311754},{"c":464.23,"h":464.23,"l":461.24,"n":307,"o":463.315,"t":"2026-10-15T13:55:00Z","v":9521,"vw":462.532895},{"c":465.4,"h":466.93,"l":463.74,"n":511,"o":463.97,"t":"2026-10-15T14:00:00Z","v":17107,"vw":465.981453},{"c":465.1525,"h":466.16,"l":464.55,"n":123,"o":465.73,"t":"2026-10-15T14:05:00Z","v":2205,"vw":465.469544},{"c":465.7399,"h":466.34,"l":465,"n":66,"o":466.339,"t":"2026-10-15T14:10:00Z","v":1062,"vw":465.707329},{"c":464.73,"h":464.935,"l":464.73,"n":61,"o":464.935,"t":"2026-10-15T14:15:00Z","v":690,"vw":464.8325},{"c":462.61,"h":465.41,"l":461.635,"n":164,"o":465.41,"t":"2026-10-15T14:20:00Z","v":2379,"vw":463.053472},{"c":462.85,"h":462.8925,"l":462.61,"n":45,"o":462.61,"t":"2026-10-15T14:25:00Z","v":818,"vw":462.662316},{"c":461.39,"h":462.8,"l":460.295,"n":112,"o":461.78,"t":"2026-10-15T14:30:00Z","v":1534,"vw":461.533901},{"c":465.31,"h":465.38,"l":461.21,"n":153,"o":461.21,"t":"2026-10-15T14:35:00Z","v":2661,"vw":463.203854},{"c":465.26,"h":467.16,"l":464.415,"n":280,"o":465.61,"t":"2026-10-15T14:40:00Z","v":8989,"vw":465.758131},{"c":464.02,"h":464.535,"l":463.5,"n":68,"o":464.45,"t":"2026-10-15T14:45:00Z","v":2730,"vw":464.309976},{"c":463.69,"h":464.29,"l":463.58,"n":94,"o":464.02,"t":"2026-10-15T14:50:00Z","v":1022,"vw":463.887069},{"c":463,"h":464.6,"l":463,"n":102,"o":463.9,"t":"2026-10-15T14:55:00Z","v":1222,"vw":464.161333},{"c":463.01,"h":463.22,"l":462.67,"n":74,"o":462.895,"t":"2026-10-15T15:00:00Z","v":920,"vw":462.934963},{"c":462.8,"h":463.03,"l":462.345,"n":81,"o":463.02,"t":"2026-10-15T15:05:00Z","v":1049,"vw":462.675714},{"c":463.16,"h":463.75,"l":463.04,"n":83,"o":463.04,"t":"2026-10-15T15:10:00Z","v":735,"vw":463.165294},{"c":462.46,"h":464.895,"l":462.46,"n":275,"o":463.18,"t":"2026-10-15T15:15:00Z","v":6000,"vw":464.2064},{"c":460.91,"h":461.47,"l":460.08,"n":63,"o":461.47,"t":"2026-10-15T15:20:00Z","v":833,"vw":460.658296},{"c":461.59,"h":461.88,"l":460.91,"n":90,"o":460.91,"t":"2026-10-15T15:25:00Z","v":1547,"vw":461.311096},{"c":461.69,"h":462.26,"l":461.541,"n":41,"o":462.26,"t":"2026-10-15T15:30:00Z","v":349,"vw":461.773457},{"c":461.04,"h":461.45,"l":460.585,"n":97,"o":461.1,"t":"2026-10-15T15:35:00Z","v":1589,"vw":460.962298},{"c":461.05,"h":461.15,"l":461.045,"n":70,"o":461.045,"t":"2026-10-15T15:40:00Z","v":834,"vw":461.059167},{"c":461.11,"h":461.11,"l":460.876,"n":79,"o":460.876,"t":"2026-10-15T15:45:00Z","v":805,"vw":461.061314},{"c":460.905,"h":461.69,"l":460.835,"n":106,"o":461.21,"t":"2026-10-15T15:50:00Z","v":941,"vw":461.096806},{"c":461.34,"h":461.34,"l":460.51,"n":18,"o":460.51,"t":"2026-10-15T15:55:00Z","v":186,"vw":461.02972},{"c":461.42,"h":461.4625,"l":460.59,"n":74,"o":460.9,"t":"2026-10-15T16:00:00Z","v":757,"vw":461.160455},{"c":460.25,"h":461.97,"l":460.25,"n":89,"o":461.97,"t":"2026-10-15T16:05:00Z","v":1255,"vw":461.359017},{"c":459.11,"h":461.5646,"l":458.875,"n":132,"o":461.5646,"t":"2026-10-15T16:10:00Z","v":2554,"vw":459.950009},{"c":458.415,"h":459.12,"l":458.22,"n":144,"o":458.22,"t":"2026-10-15T16:15:00Z","v":1909,"vw":458.551075},{"c":458.24,"h":458.24,"l":457.81,"n":27,"o":457.81,"t":"2026-10-15T16:20:00Z","v":204,"vw":458.07301},{"c":458.36,"h":459.12,"l":458.305,"n":114,"o":458.305,"t":"2026-10-15T16:25:00Z","v":1306,"vw":458.514986},{"c":457.93,"h":458.37,"l":457.93,"n":46,"o":458.37,"t":"2026-10-15T16:30:00Z","v":786,"vw":458.331821},{"c":458.02,"h":459.1,"l":458.02,"n":145,"o":458.36,"t":"2026-10-15T16:35:00Z","v":2071,"vw":458.731912},{"c":458.45,"h":459.12,"l":458.025,"n":92,"o":458.1,"t":"2026-10-15T16:45:00Z","v":1612,"vw":458.494907},{"c":457.76,"h":457.76,"l":457.76,"n":23,"o":457.76,"t":"2026-10-15T16:50:00Z","v":182,"vw":457.76},{"c":460.07,"h":460.09,"l":459.225,"n":92,"o":459.225,"t":"2026-10-15T18:15:00Z","v":2079,"vw":459.889042},{"c":459.245,"h":460.075,"l":459.245,"n":102,"o":460.075,"t":"2026-10-15T18:20:00Z","v":1374,"vw":459.525064},{"c":458.3,"h":459.115,"l":458.3,"n":75,"o":459.115,"t":"2026-10-15T18:25:00Z","v":801,"vw":458.4525},{"c":458.38,"h":458.81,"l":458.38,"n":99,"o":458.755,"t":"2026-10-15T18:30:00Z","v":699,"vw":458.6526},{"c":458.46,"h":459,"l":458.21,"n":203,"o":458.385,"t":"2026-10-15T18:35:00Z","v":3690,"vw":458.551126},{"c":459.035,"h":459.49,"l":458.47,"n":172,"o":458.47,"t":"2026-10-15T18:40:00Z","v":2645,"vw":459.041731},{"c":461.19,"h":461.19,"l":458.91,"n":160,"o":458.97,"t":"2026-10-15T18:45:00Z","v":5184,"vw":460.019925},{"c":461.635,"h":462.99,"l":461.4875,"n":232,"o":461.74,"t":"2026-10-15T18:50:00Z","v":4978,"vw":461.94773},{"c":460.13,"h":461.6475,"l":459.235,"n":182,"o":461.6475,"t":"2026-10-15T18:55:00Z","v":2436,"vw":460.655066},{"c":460.3525,"h":460.93,"l":459.94,"n":117,"o":460.155,"t":"2026-10-15T19:00:00Z","v":2288,"vw":460.443268},{"c":460.92,"h":461.435,"l":460.4,"n":140,"o":460.5375,"t":"2026-10-15T19:05:00Z","v":2765,"vw":460.89491},{"c":460.195,"h":460.5975,"l":460.12,"n":112,"o":460.595,"t":"2026-10-15T19:10:00Z","v":1907,"vw":460.334836},{"c":460.34,"h":460.8,"l":460.3,"n":134,"o":460.8,"t":"2026-10-15T19:15:00Z","v":1559,"vw":460.379448},{"c":460.345,"h":460.46,"l":459.92,"n":155,"o":460.33,"t":"2026-10-15T19:20:00Z","v":2494,"vw":460.313714},{"c":460.24,"h":460.45,"l":460.215,"n":84,"o":460.215,"t":"2026-10-15T19:25:00Z","v":1045,"vw":460.251},{"c":460.46,"h":461.15,"l":460.245,"n":452,"o":460.245,"t":"2026-10-15T19:30:00Z","v":6130,"vw":460.695666},{"c":461.87,"h":461.87,"l":459.99,"n":248,"o":460.52,"t":"2026-10-15T19:35:00Z","v":4335,"vw":460.639391},{"c":461.72,"h":462.6,"l":461.315,"n":328,"o":461.36,"t":"2026-10-15T19:40:00Z","v":6721,"vw":461.822609},{"c":461.26,"h":461.93,"l":461.26,"n":241,"o":461.4,"t":"2026-10-15T19:45:00Z","v":4888,"vw":461.629085},{"c":461.29,"h":461.385,"l":459.7601,"n":439,"o":461.385,"t":"2026-10-15T19:50:00Z","v":7359,"vw":460.598061},{"c":459.38,"h":460.86,"l":459.24,"n":1389,"o":460.725,"t":"2026-10-15T19:55:00Z","v":30375,"vw":459.970112},{"c":459.81,"h":459.81,"l":459.81,"n":35,"o":459.81,"t":"2026-10-15T20:00:00Z","v":37429,"vw":459.81},{"c":461.69,"h":461.69,"l":457.83,"n":30,"o":457.83,"t":"2026-10-15T20:45:00Z","v":257,"vw":459.359878}],"history":[{"c":215.43,"h":216.25,"l":211.3021,"n":7035,"o":213.07,"t":"2024-10-14T04:00:00Z","v":163182,"vw":215.354841},{"c":216.17,"h":218.55,"l":214,"n":7609,"o":216,"t":"2024-10-15T04:00:00Z","v":329918,"vw":216.467344},{"c":215.6,"h":217.5,"l":214.58,"n":6857,"o":217.38,"t":"2024-10-16T04:00:00Z","v":240615,"vw":216.280038},{"c":210.47,"h":216.765,"l":208.53,"n":10096,"o":214.9,"t":"2024-10-17T04:00:00Z","v":219747,"vw":211.53414},{"c":214.44,"h":217.29,"l":211.19,"n":6915,"o":212.2,"t":"2024-10-18T04:00:00Z","v":226635,"vw":214.955593},{"c":208.89,"h":213.02,"l":208.15,"n":6060,"o":213.01,"t":"2024-10-21T04:00:00Z","v":165177,"vw":209.304772},{"c":203.59,"h":209.4,"l":202.42,"n":9260,"o":208.2,"t":"2024-10-22T04:00:00Z","v":332917,"vw":204.171642},{"c":202.48,"h":204.44,"l":200.63,"n":10468,"o":204.44,"t":"2024-10-23T04:00:00Z","v":329038,"vw":202.883172},{"c":202.99,"h":205.5915,"l":201.22,"n":6825,"o":201.93,"t":"2024-10-24T04:00:00Z","v":265073,"vw":203.073218},{"c":210.67,"h":213,"l":203.18,"n":10243,"o":203.18,"t":"2024-10-25T04:00:00Z","v":565768,"vw":209.060301},{"c":217,"h":217.19,"l":210.32,"n":8249,"o":210.32,"t":"2024-10-28T04:00:00Z","v":209211,"vw":215.415631},{"c":217.79,"h":218.425,"l":214.2,"n":7045,"o":215.04,"t":"2024-10-29T04:00:00Z","v":215544,"vw":216.63493},{"c":215.93,"h":218.4,"l":213.71,"n":9314,"o":214.85,"t":"2024-10-30T04:00:00Z","v":311898,"vw":216.222055},{"c":259.34,"h":263.54,"l":238.0427,"n":28836,"o":245.66,"t":"2024-10-31T04:00:00Z","v":1353567,"vw":251.693573},{"c":319.58,"h":321.19,"l":262.85,"n":52628,"o":274.98,"t":"2024-11-01T04:00:00Z","v":3056529,"vw":303.554069},{"c":331.32,"h":337.4365,"l":310.02,"n":26037,"o":320,"t":"2024-11-04T05:00:00Z","v":1041444,"vw":329.189175},{"c":337.61,"h":337.63,"l":316.665,"n":21041,"o":331,"t":"2024-11-05T05:00:00Z","v":773478,"vw":329.642235},{"c":338.22,"h":345.04,"l":327.69,"n":19058,"o":341.59,"t":"2024-11-06T05:00:00Z","v":592443,"vw":337.414509},{"c":354.85,"h":368.29,"l":337.495,"n":18361,"o":339.38,"t":"2024-11-07T05:00:00Z","v":675804,"vw":356.381114},{"c":350.7,"h":357.045,"l":343,"n":17395,"o":356.71,"t":"2024-11-08T05:00:00Z","v":454434,"vw":348.840667},{"c":339.66,"h":357.81,"l":338.03,"n":12784,"o":357.42,"t":"2024-11-11T05:00:00Z","v":331689,"vw":343.505538},{"c":339.04,"h":341.19,"l":327.4059,"n":12022,"o":335.57,"t":"2024-11-12T05:00:00Z","v":374182,"vw":335.321308},{"c":315.15,"h":342.58,"l":314.02,"n":14932,"o":342.58,"t":"2024-11-13T05:00:00Z","v":505186,"vw":320.988331},{"c":302.67,"h":315.56,"l":302.54,"n":12574,"o":310.94,"t":"2024-11-14T05:00:00Z","v":405256,"vw":308.440876},{"c":288.58,"h":303.29,"l":272.7201,"n":19929,"o":303.29,"t":"2024-11-15T05:00:00Z","v":945981,"vw":285.142009},{"c":303.49,"h":308.43,"l":288.8,"n":13421,"o":290.25,"t":"2024-11-18T05:00:00Z","v":467882,"vw":301.108717},{"c":314.17,"h":320.885,"l":304.35,"n":11048,"o":305,"t":"2024-11-19T05:00:00Z","v":380892,"vw":314.187744},{"c":317.09,"h":323.99,"l":310.835,"n":8335,"o":315.75,"t":"2024-11-20T05:00:00Z","v":326802,"vw":317.012631},{"c":329.24,"h":329.93,"l":315.15,"n":13310,"o":318.42,"t":"2024-11-21T05:00:00Z","v":423638,"vw":325.417058},{"c":347.45,"h":351.065,"l":322.73,"n":15154,"o":323.72,"t":"2024-11-22T05:00:00Z","v":538342,"vw":344.433624},{"c":345.18,"h":351.805,"l":340.43,"n":12190,"o":347.34,"t":"2024-11-25T05:00:00Z","v":431978,"vw":346.370182},{"c":336.74,"h":347.06,"l":329.67,"n":12772,"o":347.04,"t":"2024-11-26T05:00:00Z","v":383169,"vw":336.365478},{"c":331.45,"h":336.45,"l":327.5,"n":9894,"o":336.45,"t":"2024-11-27T05:00:00Z","v":302691,"vw":331.699928},{"c":328.19,"h":331.145,"l":323.5,"n":6598,"o":331.02,"t":"2024-11-29T05:00:00Z","v":189365,"vw":327.675713},{"c":318.55,"h":329.175,"l":317.64,"n":12279,"o":325.36,"t":"2024-12-02T05:00:00Z","v":295772,"vw":321.545023},{"c":321.36,"h":323.07,"l":314.36,"n":12279,"o":318,"t":"2024-12-03T05:00:00Z","v":424926,"vw":320.064731},{"c":318.48,"h":328.165,"l":316.18,"n":9824,"o":320.79,"t":"2024-12-04T05:00:00Z","v":271395,"vw":321.312777},{"c":313.05,"h":321.14,"l":309,"n":10963,"o":320.06,"t":"2024-12-05T05:00:00Z","v":287507,"vw":313.306891},{"c":320.84,"h":321.99,"l":310.96,"n":11348,"o":310.96,"t":"2024-12-06T05:00:00Z","v":315808,"vw":318.00113},{"c":318.44,"h":324.24,"l":308.55,"n":13307,"o":319.19,"t":"2024-12-09T05:00:00Z","v":295358,"vw":316.434304},{"c":312.77,"h":323.75,"l":311.57,"n":7552,"o":321.31,"t":"2024-12-10T05:00:00Z","v":207523,"vw":315.77952},{"c":306.55,"h":315.87,"l":306,"n":8913,"o":315.87,"t":"2024-12-11T05:00:00Z","v":237248,"vw":308.662248},{"c":302.47,"h":311.77,"l":302.47,"n":10611,"o":306.21,"t":"2024-12-12T05:00:00Z","v":321221,"vw":306.077712},{"c":304.5,"h":308.65,"l":295.02,"n":12963,"o":301.12,"t":"2024-12-13T05:00:00Z","v":322691,"vw":302.082901},{"c":310.99,"h":312.275,"l":301.93,"n":9657,"o":305.94,"t":"2024-12-16T05:00:00Z","v":271204,"vw":309.327226},{"c":306.08,"h":315.09,"l":305,"n":9515,"o":306.38,"t":"2024-12-17T05:00:00Z","v":466030,"vw":308.977927},{"c":292.76,"h":310,"l":289.8,"n":14068,"o":306.3,"t":"2024-12-18T05:00:00Z","v":447686,"vw":298.376945},{"c":293.41,"h":300.25,"l":290.8,"n":11316,"o":295,"t":"2024-12-19T05:00:00Z","v":389282,"vw":294.29653},{"c":308.44,"h":312.5199,"l":293,"n":14604,"o":294,"t":"2024-12-20T05:00:00Z","v":716856,"vw":305.663237},{"c":310.87,"h":311.18,"l":302.16,"n":8161,"o":310.81,"t":"2024-12-23T05:00:00Z","v":235980,"vw":309.122387},{"c":312,"h":313.9599,"l":307.74,"n":4527,"o":310.55,"t":"2024-12-24T05:00:00Z","v":108171,"vw":311.518664},{"c":314.04,"h":314.64,"l":308.625,"n":7033,"o":310.17,"t":"2024-12-26T05:00:00Z","v":201725,"vw":312.673302},{"c":313.11,"h":317.665,"l":308.12,"n":10801,"o":310,"t":"2024-12-27T05:00:00Z","v":327585,"vw":313.613568},{"c":311.62,"h":315.275,"l":306.02,"n":8168,"o":308.73,"t":"2024-12-30T05:00:00Z","v":251366,"vw":311.369264},{"c":308.57,"h":316.98,"l":305.02,"n":7263,"o":316.27,"t":"2024-12-31T05:00:00Z","v":198732,"vw":308.403055},{"c":313.78,"h":320.41,"l":309.54,"n":10312,"o":310.71,"t":"2025-01-02T05:00:00Z","v":311016,"vw":314.613885},{"c":319.69,"h":322.48,"l":315.41,"n":10685,"o":315.41,"t":"2025-01-03T05:00:00Z","v":219459,"vw":319.397924},{"c":320.81,"h":323.48,"l":312.07,"n":7644,"o":318.49,"t":"2025-01-06T05:00:00Z","v":203077,"vw":320.091839},{"c":323.24,"h":325,"l":315.02,"n":7722,"o":322.17,"t":"2025-01-07T05:00:00Z","v":173864,"vw":321.622894},{"c":333.39,"h":337.06,"l":319.01,"n":10585,"o":320.65,"t":"2025-01-08T05:00:00Z","v":424761,"vw":331.205105},{"c":338.91,"h":343.97,"l":323.02,"n":13477,"o":323.05,"t":"2025-01-10T05:00:00Z","v":449256,"vw":336.219899},{"c":303.705,"h":334.59,"l":282.6825,"n":24959,"o":334.59,"t":"2025-01-13T05:00:00Z","v":1009308,"vw":298.32724},{"c":274.12,"h":305,"l":273.85,"n":16712,"o":304.8,"t":"2025-01-14T05:00:00Z","v":577128,"vw":282.47291},{"c":274.41,"h":282.0505,"l":266.44,"n":15843,"o":280.83,"t":"2025-01-15T05:00:00Z","v":768870,"vw":273.356312},{"c":272.79,"h":277.495,"l":266.52,"n":12982,"o":275,"t":"2025-01-16T05:00:00Z","v":384861,"vw":271.619744},{"c":293.64,"h":301.44,"l":270.51,"n":21267,"o":273.61,"t":"2025-01-17T05:00:00Z","v":866116,"vw":288.88008},{"c":307.08,"h":308.46,"l":282.88,"n":15024,"o":293.23,"t":"2025-01-21T05:00:00Z","v":489602,"vw":300.112695},{"c":324.71,"h":324.98,"l":309.47,"n":10491,"o":309.63,"t":"2025-01-22T05:00:00Z","v":456084,"vw":318.753965},{"c":340.14,"h":346.04,"l":313.72,"n":14378,"o":324.75,"t":"2025-01-23T05:00:00Z","v":662774,"vw":332.278544},{"c":328.14,"h":343.5363,"l":324.04,"n":12859,"o":337.56,"t":"2025-01-24T05:00:00Z","v":493383,"vw":331.906417},{"c":310.92,"h":314.59,"l":300,"n":15471,"o":304,"t":"2025-01-27T05:00:00Z","v":558426,"vw":309.193364},{"c":327.35,"h":328.5,"l":311.64,"n":11277,"o":317.38,"t":"2025-01-28T05:00:00Z","v":385852,"vw":323.220804},{"c":326.33,"h":327.28,"l":320.62,"n":8664,"o":324.5,"t":"2025-01-29T05:00:00Z","v":243324,"vw":323.775929},{"c":338.285,"h":342,"l":324.4674,"n":12050,"o":333.01,"t":"2025-01-30T05:00:00Z","v":367164,"vw":335.519141},{"c":334.8,"h":347.2,"l":334.02,"n":10466,"o":339.52,"t":"2025-01-31T05:00:00Z","v":262018,"vw":338.794047},{"c":325.47,"h":335.57,"l":322,"n":11265,"o":325.86,"t":"2025-02-03T05:00:00Z","v":313180,"vw":327.004472},{"c":323,"h":334.03,"l":322,"n":10778,"o":325.89,"t":"2025-02-04T05:00:00Z","v":507679,"vw":325.950008},{"c":339.97,"h":342.27,"l":323.21,"n":10838,"o":323.21,"t":"2025-02-05T05:00:00Z","v":548973,"vw":337.039378},{"c":330.27,"h":349.28,"l":329.99,"n":12463,"o":340,"t":"2025-02-06T05:00:00Z","v":349538,"vw":338.935571},{"c":332.72,"h":334.44,"l":325.37,"n":10027,"o":330.25,"t":"2025-02-07T05:00:00Z","v":306409,"vw":331.377655},{"c":337.56,"h":338.93,"l":333,"n":7478,"o":337.35,"t":"2025-02-10T05:00:00Z","v":185261,"vw":336.20403},{"c":331.79,"h":336.71,"l":327.115,"n":8715,"o":336.71,"t":"2025-02-11T05:00:00Z","v":315532,"vw":331.226372},{"c":340.17,"h":340.18,"l":325.87,"n":9975,"o":326.52,"t":"2025-02-12T05:00:00Z","v":457286,"vw":333.52905},{"c":351.71,"h":352.99,"l":339.295,"n":10000,"o":343.8,"t":"2025-02-13T05:00:00Z","v":227526,"vw":348.115515},{"c":337.2,"h":354.49,"l":334.67,"n":12393,"o":353.98,"t":"2025-02-14T05:00:00Z","v":372402,"vw":344.00191},{"c":339.87,"h":341.02,"l":334.5001,"n":8624,"o":337.19,"t":"2025-02-18T05:00:00Z","v":166911,"vw":338.607781},{"c":343.63,"h":344.059,"l":334.13,"n":8989,"o":339.76,"t":"2025-02-19T05:00:00Z","v":604816,"vw":341.774148},{"c":351.03,"h":351.05,"l":337.82,"n":8780,"o":343.44,"t":"2025-02-20T05:00:00Z","v":217486,"vw":346.627022},{"c":336.23,"h":355,"l":336.23,"n":10595,"o":355,"t":"2025-02-21T05:00:00Z","v":257042,"vw":341.608099},{"c":322.14,"h":334.37,"l":319.02,"n":9351,"o":334.37,"t":"2025-02-24T05:00:00Z","v":313721,"vw":323.927958},{"c":309.49,"h":320.54,"l":309.355,"n":13329,"o":320.42,"t":"2025-02-25T05:00:00Z","v":369009,"vw":312.88701},{"c":355.88,"h":377.46,"l":331.025,"n":31331,"o":335,"t":"2025-02-26T05:00:00Z","v":1188563,"vw":358.685616},{"c":335.74,"h":366.7999,"l":335.025,"n":15281,"o":361.38,"t":"2025-02-27T05:00:00Z","v":471337,"vw":348.412972},{"c":341.27,"h":342.265,"l":329.8,"n":11206,"o":332,"t":"2025-02-28T05:00:00Z","v":330379,"vw":339.071175},{"c":313.47,"h":335.3983,"l":313.02,"n":16034,"o":335,"t":"2025-03-03T05:00:00Z","v":524124,"vw":320.780446},{"c":321.32,"h":327.88,"l":299.5601,"n":17731,"o":310.33,"t":"2025-03-04T05:00:00Z","v":679498,"vw":317.144248},{"c":347.28,"h":348.54,"l":319.92,"n":15635,"o":324,"t":"2025-03-05T05:00:00Z","v":625982,"vw":340.654304},{"c":328.77,"h":350,"l":328.77,"n":9359,"o":341.01,"t":"2025-03-06T05:00:00Z","v":344839,"vw":335.81963},{"c":331.41,"h":339.08,"l":322,"n":11945,"o":327.74,"t":"2025-03-07T05:00:00Z","v":419416,"vw":331.54219},{"c":329.16,"h":333.37,"l":322.02,"n":10874,"o":323.04,"t":"2025-03-10T04:00:00Z","v":279875,"vw":328.25075},{"c":335.39,"h":336.22,"l":315.02,"n":14606,"o":329.16,"t":"2025-03-11T04:00:00Z","v":528293,"vw":324.168794},{"c":327.31,"h":344.1747,"l":322.405,"n":14017,"o":343.75,"t":"2025-03-12T04:00:00Z","v":577737,"vw":329.199719},{"c":323.02,"h":332.395,"l":321.27,"n":8986,"o":325.99,"t":"2025-03-13T04:00:00Z","v":485517,"vw":323.943348},{"c":348.35,"h":348.35,"l":326.7,"n":11826,"o":328.5,"t":"2025-03-14T04:00:00Z","v":382117,"vw":340.140491},{"c":342.44,"h":350,"l":336.96,"n":10061,"o":350,"t":"2025-03-17T04:00:00Z","v":291846,"vw":341.815748},{"c":338.54,"h":343.555,"l":331.11,"n":7441,"o":338.4,"t":"2025-03-18T04:00:00Z","v":167836,"vw":338.751926},{"c":340.77,"h":341.18,"l":332.17,"n":8455,"o":337.48,"t":"2025-03-19T04:00:00Z","v":369124,"vw":337.941319},{"c":335.13,"h":342.5685,"l":334.94,"n":7319,"o":339.42,"t":"2025-03-20T04:00:00Z","v":163657,"vw":336.587437},{"c":341.62,"h":344.19,"l":330.03,"n":6924,"o":331.93,"t":"2025-03-21T04:00:00Z","v":271768,"vw":339.885071},{"c":346.4,"h":346.93,"l":338.23,"n":7250,"o":343.91,"t":"2025-03-24T04:00:00Z","v":192588,"vw":344.543077},{"c":343.29,"h":350.5,"l":335.495,"n":6384,"o":346.99,"t":"2025-03-25T04:00:00Z","v":208560,"vw":342.381313},{"c":333.82,"h":343.41,"l":330.725,"n":7505,"o":342.71,"t":"2025-03-26T04:00:00Z","v":302135,"vw":334.785584},{"c":337.27,"h":338.44,"l":331.665,"n":5815,"o":333.24,"t":"2025-03-27T04:00:00Z","v":124802,"vw":336.032643},{"c":327.87,"h":336.79,"l":324.02,"n":5791,"o":336.79,"t":"2025-03-28T04:00:00Z","v":195817,"vw":328.56846},{"c":331.23,"h":333,"l":310,"n":12626,"o":317.62,"t":"2025-03-31T04:00:00Z","v":324680,"vw":327.67696},{"c":323.98,"h":334.9265,"l":320.7,"n":10096,"o":331.76,"t":"2025-04-01T04:00:00Z","v":331086,"vw":325.857449},{"c":334.6,"h":341.91,"l":318.3183,"n":8722,"o":321.75,"t":"2025-04-02T04:00:00Z","v":365419,"vw":335.252649},{"c":327.1,"h":335.29,"l":320,"n":8695,"o":321.19,"t":"2025-04-03T04:00:00Z","v":223305,"vw":327.262534},{"c":314.39,"h":325.085,"l":309,"n":13109,"o":318.69,"t":"2025-04-04T04:00:00Z","v":343544,"vw":315.383868},{"c":310.52,"h":321.59,"l":290.5,"n":14039,"o":299.35,"t":"2025-04-07T04:00:00Z","v":533863,"vw":306.082542},{"c":302.78,"h":325.805,"l":300.2178,"n":11388,"o":323.64,"t":"2025-04-08T04:00:00Z","v":342983,"vw":308.157572},{"c":313.95,"h":333.32,"l":289.99,"n":14671,"o":296.25,"t":"2025-04-09T04:00:00Z","v":510300,"vw":311.703345},{"c":307.35,"h":313,"l":294,"n":12858,"o":306.43,"t":"2025-04-10T04:00:00Z","v":385200,"vw":302.666834},{"c":317.15,"h":324.14,"l":304.06,"n":11426,"o":309.38,"t":"2025-04-11T04:00:00Z","v":390558,"vw":314.66431},{"c":322.32,"h":327.85,"l":316.7001,"n":10215,"o":324.54,"t":"2025-04-14T04:00:00Z","v":258715,"vw":323.033974},{"c":321.1,"h":330.64,"l":314.74,"n":7879,"o":324.44,"t":"2025-04-15T04:00:00Z","v":195856,"vw":320.64805},{"c":307.78,"h":313.59,"l":292.49,"n":14908,"o":309,"t":"2025-04-16T04:00:00Z","v":603753,"vw":304.495723},{"c":301.66,"h":306.81,"l":298.36,"n":8887,"o":306.13,"t":"2025-04-17T04:00:00Z","v":238605,"vw":302.116895},{"c":295.02,"h":300.845,"l":276.2,"n":14808,"o":299.26,"t":"2025-04-21T04:00:00Z","v":516782,"vw":290.758852},{"c":302.72,"h":310,"l":295.36,"n":10061,"o":297.84,"t":"2025-04-22T04:00:00Z","v":283392,"vw":302.481296},{"c":308.79,"h":316.18,"l":299.155,"n":11447,"o":311.66,"t":"2025-04-23T04:00:00Z","v":355859,"vw":307.293153},{"c":319.93,"h":320.92,"l":298,"n":10179,"o":309.17,"t":"2025-04-24T04:00:00Z","v":258256,"vw":314.908861},{"c":326.79,"h":329.575,"l":313.5225,"n":14877,"o":315.76,"t":"2025-04-25T04:00:00Z","v":397354,"vw":324.900224},{"c":331.29,"h":335,"l":324.16,"n":8184,"o":330.06,"t":"2025-04-28T04:00:00Z","v":232944,"vw":329.511831},{"c":340.8,"h":344.55,"l":326.56,"n":11942,"o":331.29,"t":"2025-04-29T04:00:00Z","v":316497,"vw":339.715011},{"c":333.91,"h":345.725,"l":331.25,"n":12008,"o":332.16,"t":"2025-04-30T04:00:00Z","v":416616,"vw":337.8938},{"c":327.7,"h":349,"l":312.52,"n":20374,"o":349,"t":"2025-05-01T04:00:00Z","v":836523,"vw":331.646208},{"c":315.48,"h":337.52,"l":313.42,"n":17848,"o":329.86,"t":"2025-05-02T04:00:00Z","v":592364,"vw":318.531517},{"c":306.38,"h":318.27,"l":304.5,"n":8665,"o":316,"t":"2025-05-05T04:00:00Z","v":302748,"vw":307.886532},{"c":295.13,"h":305.2826,"l":294.23,"n":14555,"o":301.65,"t":"2025-05-06T04:00:00Z","v":371748,"vw":297.733288},{"c":298.83,"h":299.58,"l":287.46,"n":11077,"o":297.33,"t":"2025-05-07T04:00:00Z","v":359775,"vw":295.364794},{"c":299.57,"h":304.47,"l":291,"n":9310,"o":298.81,"t":"2025-05-08T04:00:00Z","v":361011,"vw":297.941281},{"c":294.64,"h":307.4851,"l":291.16,"n":10164,"o":300.11,"t":"2025-05-09T04:00:00Z","v":305937,"vw":297.154463},{"c":300.76,"h":307.54,"l":295.04,"n":10417,"o":295.04,"t":"2025-05-12T04:00:00Z","v":263724,"vw":301.175478},{"c":295.36,"h":306.15,"l":293.76,"n":9701,"o":300,"t":"2025-05-13T04:00:00Z","v":290853,"vw":299.043209},{"c":282.86,"h":301.16,"l":280.675,"n":12982,"o":295,"t":"2025-05-14T04:00:00Z","v":351034,"vw":284.909941},{"c":291.82,"h":291.97,"l":280,"n":8365,"o":283.95,"t":"2025-05-15T04:00:00Z","v":268430,"vw":286.835754},{"c":290.96,"h":294.4,"l":288,"n":9748,"o":292.44,"t":"2025-05-16T04:00:00Z","v":293345,"vw":290.75086},{"c":290.72,"h":292.475,"l":281.76,"n":10054,"o":286.69,"t":"2025-05-19T04:00:00Z","v":292071,"vw":288.661883},{"c":292.76,"h":295.6,"l":287.04,"n":8580,"o":291.46,"t":"2025-05-20T04:00:00Z","v":313954,"vw":291.874968},{"c":277.24,"h":293.135,"l":271.36,"n":14880,"o":289.53,"t":"2025-05-21T04:00:00Z","v":532192,"vw":277.597175},{"c":273.35,"h":279.8813,"l":269.805,"n":8920,"o":275.42,"t":"2025-05-22T04:00:00Z","v":286476,"vw":273.983246},{"c":267.56,"h":274.84,"l":266.23,"n":10111,"o":270,"t":"2025-05-23T04:00:00Z","v":352366,"vw":268.756866},{"c":271.57,"h":273.91,"l":265,"n":9977,"o":270.55,"t":"2025-05-27T04:00:00Z","v":283749,"vw":271.268192},{"c":270.87,"h":275.535,"l":269.13,"n":7977,"o":271.6,"t":"2025-05-28T04:00:00Z","v":191613,"vw":271.495651},{"c":269.93,"h":273.5,"l":265.39,"n":10820,"o":272.47,"t":"2025-05-29T04:00:00Z","v":371591,"vw":270.104099},{"c":275.26,"h":279.15,"l":265.2,"n":11230,"o":268.05,"t":"2025-05-30T04:00:00Z","v":326935,"vw":273.322602},{"c":272.67,"h":281.08,"l":270.03,"n":10647,"o":277.72,"t":"2025-06-02T04:00:00Z","v":287940,"vw":273.794868},{"c":284.41,"h":285.14,"l":268.69,"n":11918,"o":271.99,"t":"2025-06-03T04:00:00Z","v":405097,"vw":278.637962},{"c":279.32,"h":288.29,"l":279.035,"n":10338,"o":284.56,"t":"2025-06-04T04:00:00Z","v":227920,"vw":282.894263},{"c":274.1,"h":279.39,"l":271.955,"n":11647,"o":279.32,"t":"2025-06-05T04:00:00Z","v":292513,"vw":275.929422},{"c":278.23,"h":283.07,"l":275,"n":9406,"o":277.67,"t":"2025-06-06T04:00:00Z","v":279609,"vw":278.037749},{"c":280.24,"h":284.83,"l":275.96,"n":12007,"o":282.56,"t":"2025-06-09T04:00:00Z","v":310496,"vw":279.136327},{"c":282.32,"h":287.56,"l":281.02,"n":7339,"o":281.76,"t":"2025-06-10T04:00:00Z","v":143427,"vw":282.876032},{"c":294.34,"h":300.935,"l":280.42,"n":13668,"o":283.46,"t":"2025-06-11T04:00:00Z","v":417991,"vw":292.837097},{"c":297.21,"h":303.445,"l":288.1868,"n":13943,"o":291.88,"t":"2025-06-12T04:00:00Z","v":378712,"vw":296.392409},{"c":295.57,"h":297.775,"l":289.04,"n":8636,"o":289.73,"t":"2025-06-13T04:00:00Z","v":270712,"vw":294.856798},{"c":285.06,"h":295.97,"l":284.24,"n":10847,"o":295.97,"t":"2025-06-16T04:00:00Z","v":332910,"vw":287.40852},{"c":279.6,"h":284.2,"l":277.5,"n":9773,"o":282.36,"t":"2025-06-17T04:00:00Z","v":219583,"vw":279.858092},{"c":282.72,"h":287.27,"l":275,"n":9915,"o":281.03,"t":"2025-06-18T04:00:00Z","v":303685,"vw":282.963998},{"c":285.73,"h":287.85,"l":279.3306,"n":8418,"o":286.99,"t":"2025-06-20T04:00:00Z","v":374766,"vw":285.168386},{"c":282.99,"h":285.5,"l":276.67,"n":8837,"o":284.5,"t":"2025-06-23T04:00:00Z","v":300132,"vw":281.997608},{"c":284.98,"h":290,"l":279,"n":7198,"o":283.27,"t":"2025-06-24T04:00:00Z","v":298118,"vw":285.513559},{"c":277.64,"h":284.99,"l":277.64,"n":7403,"o":284.44,"t":"2025-06-25T04:00:00Z","v":171074,"vw":279.208451},{"c":299.51,"h":300.295,"l":278,"n":14920,"o":280.42,"t":"2025-06-26T04:00:00Z","v":472768,"vw":294.21319},{"c":300.75,"h":314.22,"l":295.62,"n":13280,"o":301.54,"t":"2025-06-27T04:00:00Z","v":540468,"vw":302.588346},{"c":302.64,"h":308.917,"l":299.21,"n":11175,"o":303.09,"t":"2025-06-30T04:00:00Z","v":271309,"vw":303.202882},{"c":300.16,"h":301.3899,"l":291.45,"n":9853,"o":300.01,"t":"2025-07-01T04:00:00Z","v":217851,"vw":298.373099},{"c":300.15,"h":311.21,"l":295.4304,"n":12102,"o":299.52,"t":"2025-07-02T04:00:00Z","v":340923,"vw":304.823079},{"c":298.87,"h":304,"l":298,"n":4702,"o":302.01,"t":"2025-07-03T04:00:00Z","v":108674,"vw":300.27301},{"c":289.17,"h":297.81,"l":284.0228,"n":9639,"o":297.81,"t":"2025-07-07T04:00:00Z","v":177837,"vw":289.750704},{"c":287.52,"h":292.285,"l":285,"n":9782,"o":289.53,"t":"2025-07-08T04:00:00Z","v":250717,"vw":288.175942},{"c":308.59,"h":310,"l":290.61,"n":12616,"o":290.61,"t":"2025-07-09T04:00:00Z","v":352030,"vw":304.344262},{"c":314.64,"h":314.86,"l":305.02,"n":8343,"o":308.46,"t":"2025-07-10T04:00:00Z","v":188652,"vw":312.330794},{"c":315.46,"h":316.965,"l":309.62,"n":7471,"o":311.88,"t":"2025-07-11T04:00:00Z","v":163873,"vw":314.574391},{"c":319.87,"h":327.59,"l":314.565,"n":9271,"o":315.04,"t":"2025-07-14T04:00:00Z","v":317105,"vw":320.746459},{"c":311.14,"h":322.5,"l":307.43,"n":10732,"o":322.5,"t":"2025-07-15T04:00:00Z","v":274076,"vw":310.72241},{"c":344.97,"h":357.91,"l":327.15,"n":28608,"o":327.15,"t":"2025-07-16T04:00:00Z","v":1301584,"vw":346.357495},{"c":348.73,"h":352,"l":343,"n":12564,"o":343,"t":"2025-07-17T04:00:00Z","v":362017,"vw":348.654755},{"c":334.13,"h":351.2,"l":331.24,"n":11919,"o":350,"t":"2025-07-18T04:00:00Z","v":326009,"vw":337.152483},{"c":330.94,"h":337.4,"l":328.5301,"n":6718,"o":334.02,"t":"2025-07-21T04:00:00Z","v":232219,"vw":330.988094},{"c":313.4,"h":332.75,"l":312.5,"n":13988,"o":329.5,"t":"2025-07-22T04:00:00Z","v":583523,"vw":316.900223},{"c":306.76,"h":324,"l":306.35,"n":11919,"o":314.58,"t":"2025-07-23T04:00:00Z","v":375332,"vw":311.812074},{"c":299.17,"h":312,"l":298.79,"n":12789,"o":309.83,"t":"2025-07-24T04:00:00Z","v":360084,"vw":302.741736},{"c":298.4,"h":301.82,"l":296.17,"n":9981,"o":298.92,"t":"2025-07-25T04:00:00Z","v":300049,"vw":298.819977},{"c":294.16,"h":305.59,"l":293.85,"n":11237,"o":299.57,"t":"2025-07-28T04:00:00Z","v":292481,"vw":296.646819},{"c":294.4,"h":298.29,"l":288.88,"n":10790,"o":295.42,"t":"2025-07-29T04:00:00Z","v":259854,"vw":293.801837},{"c":289.88,"h":302,"l":286.44,"n":15026,"o":297,"t":"2025-07-30T04:00:00Z","v":535428,"vw":292.475785},{"c":302.51,"h":312.05,"l":290,"n":18051,"o":291,"t":"2025-07-31T04:00:00Z","v":535496,"vw":302.72155},{"c":302.17,"h":308.52,"l":298,"n":11696,"o":298.79,"t":"2025-08-01T04:00:00Z","v":236792,"vw":302.008862},{"c":312.11,"h":316.74,"l":299.17,"n":14896,"o":302.05,"t":"2025-08-04T04:00:00Z","v":404945,"vw":312.253826},{"c":338.91,"h":350,"l":314.795,"n":34637,"o":350,"t":"2025-08-05T04:00:00Z","v":1233153,"vw":335.230075},{"c":338.11,"h":343.17,"l":331,"n":13303,"o":333.48,"t":"2025-08-06T04:00:00Z","v":346590,"vw":337.467006},{"c":342.29,"h":346.495,"l":333.24,"n":13106,"o":338.09,"t":"2025-08-07T04:00:00Z","v":381471,"vw":340.585457},{"c":345.73,"h":348.34,"l":339.31,"n":9980,"o":340.98,"t":"2025-08-08T04:00:00Z","v":355364,"vw":344.675857},{"c":349.5,"h":352.48,"l":342.733,"n":9741,"o":344.31,"t":"2025-08-11T04:00:00Z","v":274015,"vw":348.801672},{"c":359,"h":359.99,"l":348.88,"n":16119,"o":352.48,"t":"2025-08-12T04:00:00Z","v":488664,"vw":355.526487},{"c":373.46,"h":375.055,"l":357.76,"n":19285,"o":360,"t":"2025-08-13T04:00:00Z","v":731334,"vw":370.653142},{"c":371.37,"h":375.665,"l":364.1901,"n":11652,"o":370.56,"t":"2025-08-14T04:00:00Z","v":322504,"vw":372.253266},{"c":369.84,"h":371.4,"l":360,"n":10600,"o":370,"t":"2025-08-15T04:00:00Z","v":264063,"vw":366.333937},{"c":391.43,"h":393.76,"l":351.315,"n":20375,"o":354.56,"t":"2025-08-18T04:00:00Z","v":806084,"vw":375.203321},{"c":379.55,"h":391.2691,"l":374.5,"n":15360,"o":388.31,"t":"2025-08-19T04:00:00Z","v":549145,"vw":379.523525},{"c":391.66,"h":393.77,"l":378.55,"n":11450,"o":380.61,"t":"2025-08-20T04:00:00Z","v":314000,"vw":386.602375},{"c":407.09,"h":414.5,"l":392.965,"n":20781,"o":397.35,"t":"2025-08-21T04:00:00Z","v":594130,"vw":405.397857},{"c":414.68,"h":419.99,"l":404.16,"n":16742,"o":405.29,"t":"2025-08-22T04:00:00Z","v":465950,"vw":412.236944},{"c":412.23,"h":423.2,"l":410.1,"n":10395,"o":415.74,"t":"2025-08-25T04:00:00Z","v":248847,"vw":414.811152},{"c":424.86,"h":426.7273,"l":412.19,"n":14201,"o":412.69,"t":"2025-08-26T04:00:00Z","v":427378,"vw":422.690551},{"c":425.06,"h":437.06,"l":422.4725,"n":16130,"o":424.53,"t":"2025-08-27T04:00:00Z","v":397960,"vw":428.735229},{"c":437.17,"h":438.3,"l":425.0201,"n":10799,"o":426.59,"t":"2025-08-28T04:00:00Z","v":288115,"vw":433.836305},{"c":437.85,"h":438.9999,"l":429.23,"n":11087,"o":436.67,"t":"2025-08-29T04:00:00Z","v":303621,"vw":435.207229},{"c":436.11,"h":443,"l":430.455,"n":13821,"o":435.25,"t":"2025-09-02T04:00:00Z","v":429403,"vw":436.487755},{"c":435.27,"h":441,"l":422.02,"n":12318,"o":435.49,"t":"2025-09-03T04:00:00Z","v":369244,"vw":432.93771},{"c":431.21,"h":438.7368,"l":426,"n":11372,"o":436.3,"t":"2025-09-04T04:00:00Z","v":257786,"vw":430.362778},{"c":432.89,"h":436.59,"l":428,"n":10840,"o":435.99,"t":"2025-09-05T04:00:00Z","v":281171,"vw":433.666853},{"c":453.8,"h":457.16,"l":432.99,"n":19636,"o":435.2,"t":"2025-09-08T04:00:00Z","v":653052,"vw":446.891961},{"c":448.73,"h":450.7,"l":441.2,"n":12223,"o":450.31,"t":"2025-09-09T04:00:00Z","v":324301,"vw":447.240239},{"c":430.11,"h":450.225,"l":429.62,"n":10913,"o":448.05,"t":"2025-09-10T04:00:00Z","v":281691,"vw":434.83618},{"c":439.45,"h":439.45,"l":425,"n":9234,"o":429.78,"t":"2025-09-11T04:00:00Z","v":223912,"vw":435.771256},{"c":432.22,"h":440.9,"l":426.17,"n":8797,"o":439.99,"t":"2025-09-12T04:00:00Z","v":190643,"vw":432.592145},{"c":425.6,"h":428.48,"l":418.36,"n":10107,"o":428.11,"t":"2025-09-15T04:00:00Z","v":265385,"vw":425.175862},{"c":427.05,"h":428.28,"l":422.915,"n":8591,"o":425.41,"t":"2025-09-16T04:00:00Z","v":243489,"vw":425.811587},{"c":417.43,"h":431.4993,"l":415.53,"n":12119,"o":426.65,"t":"2025-09-17T04:00:00Z","v":286268,"vw":419.597756},{"c":440.75,"h":444.27,"l":422.07,"n":14083,"o":422.07,"t":"2025-09-18T04:00:00Z","v":475049,"vw":437.670299},{"c":439.93,"h":447.5687,"l":435.405,"n":10139,"o":442.06,"t":"2025-09-19T04:00:00Z","v":689967,"vw":440.199529},{"c":440.07,"h":444.32,"l":434,"n":9606,"o":436.16,"t":"2025-09-22T04:00:00Z","v":224094,"vw":439.798032},{"c":443.33,"h":452.005,"l":439.97,"n":9607,"o":441.56,"t":"2025-09-23T04:00:00Z","v":260747,"vw":445.006811},{"c":426.84,"h":448.79,"l":425.8,"n":9640,"o":445.92,"t":"2025-09-24T04:00:00Z","v":259157,"vw":431.303786},{"c":422.99,"h":429.125,"l":421.065,"n":8792,"o":424.82,"t":"2025-09-25T04:00:00Z","v":185663,"vw":424.586183},{"c":424.23,"h":428.2499,"l":419.41,"n":11241,"o":425.7,"t":"2025-09-26T04:00:00Z","v":375924,"vw":424.290983},{"c":443.1,"h":448.69,"l":417.6982,"n":10992,"o":427.85,"t":"2025-09-29T04:00:00Z","v":327876,"vw":439.107308},{"c":458.66,"h":460.22,"l":438.98,"n":15135,"o":442.41,"t":"2025-09-30T04:00:00Z","v":465910,"vw":451.946356},{"c":449.14,"h":463.625,"l":448.99,"n":12474,"o":450.65,"t":"2025-10-01T04:00:00Z","v":267217,"vw":454.087836},{"c":449.64,"h":462.875,"l":446.63,"n":10893,"o":447.93,"t":"2025-10-02T04:00:00Z","v":261049,"vw":454.147139},{"c":443.01,"h":453.5766,"l":442.74,"n":11749,"o":446.23,"t":"2025-10-03T04:00:00Z","v":219954,"vw":447.034703},{"c":442.31,"h":449.33,"l":435.7,"n":10461,"o":446.25,"t":"2025-10-06T04:00:00Z","v":257877,"vw":441.847553},{"c":436.28,"h":444.1436,"l":433,"n":8777,"o":441.12,"t":"2025-10-07T04:00:00Z","v":240958,"vw":436.444452},{"c":436.95,"h":444.09,"l":435.21,"n":8074,"o":444.09,"t":"2025-10-08T04:00:00Z","v":178474,"vw":437.340658},{"c":428.3,"h":443.6,"l":425.6001,"n":11959,"o":433.96,"t":"2025-10-09T04:00:00Z","v":299459,"vw":434.421427},{"c":429.6,"h":445,"l":416.29,"n":12038,"o":428.71,"t":"2025-10-10T04:00:00Z","v":419302,"vw":432.122614},{"c":427.73,"h":430.75,"l":420,"n":10737,"o":427.07,"t":"2025-10-13T04:00:00Z","v":280778,"vw":427.419739},{"c":437.1,"h":439.45,"l":420.0201,"n":9267,"o":426.56,"t":"2025-10-14T04:00:00Z","v":241692,"vw":433.885857},{"c":433.45,"h":451.41,"l":425.02,"n":11283,"o":444.33,"t":"2025-10-15T04:00:00Z","v":262987,"vw":435.417975},{"c":442.13,"h":449.02,"l":433.45,"n":11450,"o":433.45,"t":"2025-10-16T04:00:00Z","v":272416,"vw":441.37652},{"c":438.9,"h":440.1699,"l":427.52,"n":9752,"o":434.95,"t":"2025-10-17T04:00:00Z","v":202060,"vw":435.712967},{"c":439.97,"h":442.97,"l":418.555,"n":11245,"o":442.97,"t":"2025-10-20T04:00:00Z","v":278980,"vw":433.643694},{"c":430,"h":445.0608,"l":427.06,"n":9037,"o":435.86,"t":"2025-10-21T04:00:00Z","v":249800,"vw":433.001182},{"c":415.95,"h":430.25,"l":413.82,"n":11499,"o":426.57,"t":"2025-10-22T04:00:00Z","v":287981,"vw":418.10304},{"c":423.87,"h":424.92,"l":415,"n":8033,"o":415.96,"t":"2025-10-23T04:00:00Z","v":232494,"vw":422.27692},{"c":421.5,"h":429.98,"l":417.351,"n":7595,"o":426.63,"t":"2025-10-24T04:00:00Z","v":163786,"vw":422.198175},{"c":435.78,"h":436.84,"l":423.61,"n":8705,"o":423.61,"t":"2025-10-27T04:00:00Z","v":261762,"vw":433.483054},{"c":429.18,"h":435,"l":426.655,"n":10654,"o":430.14,"t":"2025-10-28T04:00:00Z","v":279302,"vw":430.342488},{"c":421.6,"h":434.4817,"l":393.605,"n":16197,"o":427.07,"t":"2025-10-29T04:00:00Z","v":668131,"vw":417.104951},{"c":427.52,"h":434.98,"l":420.505,"n":9903,"o":423.74,"t":"2025-10-30T04:00:00Z","v":288407,"vw":428.455688},{"c":418.9,"h":433.115,"l":410.5,"n":12153,"o":428.5,"t":"2025-10-31T04:00:00Z","v":385618,"vw":421.351051},{"c":412.35,"h":430.4995,"l":399,"n":22475,"o":421.64,"t":"2025-11-03T05:00:00Z","v":623324,"vw":407.83802},{"c":444.64,"h":469.95,"l":405,"n":33712,"o":406.22,"t":"2025-11-04T05:00:00Z","v":1249060,"vw":446.733129},{"c":475.87,"h":496.98,"l":446.2,"n":28131,"o":450.9,"t":"2025-11-05T05:00:00Z","v":778259,"vw":481.781861},{"c":488.58,"h":491.91,"l":471.22,"n":13824,"o":471.22,"t":"2025-11-06T05:00:00Z","v":397829,"vw":484.967509},{"c":489.26,"h":494.55,"l":476.61,"n":14874,"o":488.03,"t":"2025-11-07T05:00:00Z","v":294188,"vw":486.621141},{"c":495.88,"h":505.05,"l":486.04,"n":10693,"o":498,"t":"2025-11-10T05:00:00Z","v":324312,"vw":495.322249},{"c":541.5,"h":544.25,"l":491.39,"n":19178,"o":491.39,"t":"2025-11-11T05:00:00Z","v":508376,"vw":531.078558},{"c":528.94,"h":542.19,"l":520,"n":19511,"o":536.39,"t":"2025-11-12T05:00:00Z","v":452769,"vw":530.249137},{"c":514.93,"h":531,"l":513.82,"n":14390,"o":527.37,"t":"2025-11-13T05:00:00Z","v":296051,"vw":518.285327},{"c":529.21,"h":534.95,"l":505,"n":13751,"o":509.5,"t":"2025-11-14T05:00:00Z","v":263414,"vw":527.914613},{"c":553.42,"h":555.12,"l":520.45,"n":19758,"o":525,"t":"2025-11-17T05:00:00Z","v":471000,"vw":547.267657},{"c":558.99,"h":577.9,"l":545.38,"n":14729,"o":545.38,"t":"2025-11-18T05:00:00Z","v":353058,"vw":563.387892},{"c":555.6,"h":570.24,"l":553.235,"n":12182,"o":554.39,"t":"2025-11-19T05:00:00Z","v":237464,"vw":560.207085},{"c":542.12,"h":571.16,"l":540.01,"n":11347,"o":562.71,"t":"2025-11-20T05:00:00Z","v":270698,"vw":556.678466},{"c":547.96,"h":565.15,"l":535,"n":16592,"o":542.85,"t":"2025-11-21T05:00:00Z","v":567226,"vw":554.314656},{"c":587.92,"h":594.99,"l":545,"n":19054,"o":547.96,"t":"2025-11-24T05:00:00Z","v":762692,"vw":571.017104},{"c":592.04,"h":594.46,"l":566.99,"n":13569,"o":588.27,"t":"2025-11-25T05:00:00Z","v":359795,"vw":582.312734},{"c":601.03,"h":604.81,"l":585.094,"n":12782,"o":592.04,"t":"2025-11-26T05:00:00Z","v":254376,"vw":598.439088},{"c":596.98,"h":605,"l":590.34,"n":6183,"o":600,"t":"2025-11-28T05:00:00Z","v":116258,"vw":595.674852},{"c":579.45,"h":594.0315,"l":577.59,"n":12307,"o":593.82,"t":"2025-12-01T05:00:00Z","v":298162,"vw":583.712916},{"c":573.15,"h":598.7699,"l":569.04,"n":13097,"o":579.9,"t":"2025-12-02T05:00:00Z","v":290938,"vw":579.299735},{"c":579.89,"h":592.88,"l":570.5,"n":10342,"o":579.67,"t":"2025-12-03T05:00:00Z","v":264717,"vw":582.331477},{"c":586.21,"h":594.27,"l":573,"n":9997,"o":582.59,"t":"2025-12-04T05:00:00Z","v":219569,"vw":585.98711},{"c":577.3,"h":593,"l":573,"n":10481,"o":585.39,"t":"2025-12-05T05:00:00Z","v":220906,"vw":578.059611},{"c":568.57,"h":576.97,"l":561.2,"n":11520,"o":576.9,"t":"2025-12-08T05:00:00Z","v":333215,"vw":568.024378},{"c":553.92,"h":569.825,"l":550.7,"n":11810,"o":565.8,"t":"2025-12-09T05:00:00Z","v":287945,"vw":557.634899},{"c":552.47,"h":555.39,"l":546.2,"n":10424,"o":552.97,"t":"2025-12-10T05:00:00Z","v":315988,"vw":552.392662},{"c":571.33,"h":589.67,"l":554,"n":11640,"o":559.13,"t":"2025-12-11T05:00:00Z","v":292477,"vw":570.956472},{"c":571.44,"h":577.21,"l":561.05,"n":8992,"o":570.11,"t":"2025-12-12T05:00:00Z","v":177491,"vw":570.759096},{"c":560.55,"h":573.67,"l":552.75,"n":9870,"o":571.84,"t":"2025-12-15T05:00:00Z","v":245801,"vw":561.011306},{"c":554.57,"h":560,"l":544.24,"n":11388,"o":554.78,"t":"2025-12-16T05:00:00Z","v":270722,"vw":552.704393},{"c":546.19,"h":561,"l":544.85,"n":12131,"o":551.9,"t":"2025-12-17T05:00:00Z","v":239776,"vw":549.724958},{"c":544.41,"h":555.4999,"l":535.33,"n":14534,"o":546,"t":"2025-12-18T05:00:00Z","v":348438,"vw":544.299238},{"c":591.02,"h":593.585,"l":551.38,"n":18547,"o":552.42,"t":"2025-12-19T05:00:00Z","v":967681,"vw":581.768528},{"c":602.83,"h":609.98,"l":585.21,"n":12356,"o":585.21,"t":"2025-12-22T05:00:00Z","v":329486,"vw":601.961903},{"c":602.21,"h":609.8,"l":593,"n":8664,"o":597.61,"t":"2025-12-23T05:00:00Z","v":214052,"vw":601.661211},{"c":602.82,"h":615,"l":601.36,"n":5762,"o":601.36,"t":"2025-12-24T05:00:00Z","v":103015,"vw":607.034534},{"c":598.91,"h":608.34,"l":597.695,"n":5462,"o":608.34,"t":"2025-12-26T05:00:00Z","v":97809,"vw":599.811631},{"c":589.47,"h":599.98,"l":587.02,"n":7809,"o":598,"t":"2025-12-29T05:00:00Z","v":293651,"vw":591.338897},{"c":583.73,"h":590,"l":578,"n":7514,"o":588.39,"t":"2025-12-30T05:00:00Z","v":139211,"vw":583.190654},{"c":582.34,"h":592.72,"l":581.52,"n":8512,"o":583.21,"t":"2025-12-31T05:00:00Z","v":155807,"vw":585.339265},{"c":593.87,"h":598.79,"l":580,"n":15591,"o":582.02,"t":"2026-01-02T05:00:00Z","v":281989,"vw":590.420875},{"c":588.4,"h":592.992,"l":572.52,"n":16476,"o":592.21,"t":"2026-01-05T05:00:00Z","v":341503,"vw":584.088529},{"c":558.01,"h":578.5,"l":532.445,"n":25460,"o":575.02,"t":"2026-01-06T05:00:00Z","v":732348,"vw":552.223353},{"c":561.13,"h":589.9799,"l":558.29,"n":19180,"o":560.87,"t":"2026-01-07T05:00:00Z","v":402084,"vw":566.563913},{"c":556.22,"h":568,"l":547.8,"n":13514,"o":559.91,"t":"2026-01-08T05:00:00Z","v":264487,"vw":557.000307},{"c":514.06,"h":555.1,"l":511.03,"n":27267,"o":554.99,"t":"2026-01-09T05:00:00Z","v":703253,"vw":525.628189},{"c":510.53,"h":517.7099,"l":504.49,"n":13184,"o":513.87,"t":"2026-01-12T05:00:00Z","v":297359,"vw":509.167279},{"c":493.9,"h":514.36,"l":493.19,"n":16351,"o":511.57,"t":"2026-01-13T05:00:00Z","v":430391,"vw":499.191575},{"c":505.23,"h":508.76,"l":487.19,"n":15178,"o":492.6,"t":"2026-01-14T05:00:00Z","v":346659,"vw":500.136551},{"c":495.88,"h":510.5,"l":495.36,"n":10925,"o":503.65,"t":"2026-01-15T05:00:00Z","v":217630,"vw":499.982194},{"c":501.68,"h":511.94,"l":492.5,"n":11761,"o":495.75,"t":"2026-01-16T05:00:00Z","v":276248,"vw":502.207972},{"c":504.95,"h":506.606,"l":483.55,"n":11104,"o":491.94,"t":"2026-01-20T05:00:00Z","v":222773,"vw":498.438482},{"c":496.97,"h":505,"l":492.69,"n":11635,"o":498.3,"t":"2026-01-21T05:00:00Z","v":313300,"vw":497.808595},{"c":498.04,"h":504,"l":492.01,"n":11373,"o":496.97,"t":"2026-01-22T05:00:00Z","v":231520,"vw":499.062341},{"c":480.45,"h":499,"l":465.98,"n":16930,"o":497.32,"t":"2026-01-23T05:00:00Z","v":434832,"vw":477.272279},{"c":499.17,"h":502.355,"l":474.86,"n":13050,"o":476.71,"t":"2026-01-26T05:00:00Z","v":336527,"vw":496.429237},{"c":500.39,"h":501.68,"l":487.88,"n":10354,"o":495.03,"t":"2026-01-27T05:00:00Z","v":244436,"vw":497.241015},{"c":496.54,"h":506.395,"l":492,"n":9395,"o":504.36,"t":"2026-01-28T05:00:00Z","v":180944,"vw":497.16704},{"c":494.69,"h":500.145,"l":485.96,"n":10271,"o":497.38,"t":"2026-01-29T05:00:00Z","v":264611,"vw":494.532222},{"c":489.31,"h":497.54,"l":480.02,"n":11753,"o":489.75,"t":"2026-01-30T05:00:00Z","v":668552,"vw":489.771},{"c":489.73,"h":497.73,"l":481.02,"n":12185,"o":483.11,"t":"2026-02-02T05:00:00Z","v":256922,"vw":489.054095},{"c":482.45,"h":491.29,"l":467.86,"n":15420,"o":486.17,"t":"2026-02-03T05:00:00Z","v":339931,"vw":477.571091},{"c":478.61,"h":482.06,"l":472.52,"n":14562,"o":478.75,"t":"2026-02-04T05:00:00Z","v":350267,"vw":477.918767},{"c":463.42,"h":486.88,"l":458,"n":13527,"o":478.9,"t":"2026-02-05T05:00:00Z","v":382883,"vw":468.355139},{"c":477.6,"h":482.88,"l":465.2,"n":13248,"o":475.69,"t":"2026-02-06T05:00:00Z","v":338615,"vw":476.325116},{"c":488.26,"h":490.5,"l":471.39,"n":10400,"o":477.6,"t":"2026-02-09T05:00:00Z","v":397913,"vw":483.851989},{"c":478.83,"h":499.55,"l":475.34,"n":12707,"o":488.3,"t":"2026-02-10T05:00:00Z","v":432160,"vw":485.475387},{"c":481,"h":483.03,"l":463.53,"n":11924,"o":483.03,"t":"2026-02-11T05:00:00Z","v":298176,"vw":474.993167},{"c":473.79,"h":484.25,"l":468.08,"n":8563,"o":483.9,"t":"2026-02-12T05:00:00Z","v":256434,"vw":474.512168},{"c":464.71,"h":482.99,"l":458.067,"n":11754,"o":474.31,"t":"2026-02-13T05:00:00Z","v":245800,"vw":467.61536},{"c":487.32,"h":495,"l":462.04,"n":14998,"o":462.37,"t":"2026-02-17T05:00:00Z","v":403068,"vw":484.852165},{"c":491.49,"h":498.1,"l":480,"n":13039,"o":486.71,"t":"2026-02-18T05:00:00Z","v":316817,"vw":490.481794},{"c":436.87,"h":461.98,"l":427.78,"n":39290,"o":452.02,"t":"2026-02-19T05:00:00Z","v":1228060,"vw":446.353376},{"c":435.01,"h":448.15,"l":424.485,"n":17508,"o":435.01,"t":"2026-02-20T05:00:00Z","v":468970,"vw":431.724514},{"c":437.79,"h":440.99,"l":424.2,"n":15704,"o":424.2,"t":"2026-02-23T05:00:00Z","v":540297,"vw":434.535546},{"c":440,"h":452.2999,"l":431.14,"n":11213,"o":437.92,"t":"2026-02-24T05:00:00Z","v":311947,"vw":440.371842},{"c":435.01,"h":447.005,"l":434.67,"n":13617,"o":440,"t":"2026-02-25T05:00:00Z","v":474659,"vw":437.311475},{"c":445.85,"h":448.13,"l":430,"n":10848,"o":437.2,"t":"2026-02-26T05:00:00Z","v":338056,"vw":442.768813},{"c":432,"h":442.5,"l":430.01,"n":10494,"o":441.33,"t":"2026-02-27T05:00:00Z","v":407613,"vw":433.540208},{"c":435.62,"h":438.7299,"l":421.45,"n":11971,"o":430.23,"t":"2026-03-02T05:00:00Z","v":218103,"vw":433.356348},{"c":425.85,"h":433.555,"l":416.21,"n":13078,"o":428.69,"t":"2026-03-03T05:00:00Z","v":287928,"vw":425.033129},{"c":434.8,"h":443.605,"l":423.98,"n":10768,"o":429.86,"t":"2026-03-04T05:00:00Z","v":265152,"vw":435.502328},{"c":439.34,"h":444.43,"l":426.965,"n":9868,"o":434.5,"t":"2026-03-05T05:00:00Z","v":275417,"vw":437.172558},{"c":432.83,"h":439.43,"l":421.88,"n":17049,"o":431.65,"t":"2026-03-06T05:00:00Z","v":476066,"vw":430.423112},{"c":433.2,"h":438.8394,"l":418.72,"n":11011,"o":429.42,"t":"2026-03-09T04:00:00Z","v":288941,"vw":427.857212},{"c":432.78,"h":443.42,"l":430.21,"n":9661,"o":433.04,"t":"2026-03-10T04:00:00Z","v":254536,"vw":436.661176},{"c":431.53,"h":438,"l":426.035,"n":10453,"o":427.95,"t":"2026-03-11T04:00:00Z","v":281324,"vw":431.434771},{"c":438.73,"h":441.37,"l":421.55,"n":13225,"o":427.275,"t":"2026-03-12T04:00:00Z","v":288086,"vw":435.035579},{"c":444.83,"h":448.07,"l":434.3,"n":10787,"o":440.64,"t":"2026-03-13T04:00:00Z","v":220799,"vw":442.013594},{"c":440.83,"h":455,"l":440,"n":12232,"o":446.84,"t":"2026-03-16T04:00:00Z","v":360330,"vw":446.650984},{"c":443.18,"h":452.2,"l":440.02,"n":8252,"o":440.02,"t":"2026-03-17T04:00:00Z","v":194208,"vw":445.292625},{"c":442,"h":446.18,"l":427.76,"n":12841,"o":440,"t":"2026-03-18T04:00:00Z","v":315056,"vw":439.702467},{"c":454.22,"h":460,"l":439.675,"n":13269,"o":442.64,"t":"2026-03-19T04:00:00Z","v":282006,"vw":452.570012},{"c":441.16,"h":466.9,"l":438.87,"n":11663,"o":454.81,"t":"2026-03-20T04:00:00Z","v":574163,"vw":444.439323},{"c":447.72,"h":454.98,"l":442.4,"n":10027,"o":447.96,"t":"2026-03-23T04:00:00Z","v":222453,"vw":448.714378},{"c":445.04,"h":449.135,"l":437.0475,"n":8544,"o":445,"t":"2026-03-24T04:00:00Z","v":234752,"vw":445.044907},{"c":461.93,"h":471.72,"l":448.49,"n":14017,"o":448.79,"t":"2026-03-25T04:00:00Z","v":303586,"vw":463.845029},{"c":518.76,"h":572.195,"l":455.56,"n":35991,"o":457.29,"t":"2026-03-26T04:00:00Z","v":1373933,"vw":517.421314},{"c":510.68,"h":523.335,"l":498.03,"n":17304,"o":515.7,"t":"2026-03-27T04:00:00Z","v":487357,"vw":512.892364},{"c":505.34,"h":522,"l":502.14,"n":15997,"o":511,"t":"2026-03-30T04:00:00Z","v":372802,"vw":509.878989},{"c":523.47,"h":538.8,"l":510.4,"n":17600,"o":514.64,"t":"2026-03-31T04:00:00Z","v":505996,"vw":527.453654},{"c":529.84,"h":545.255,"l":525,"n":17149,"o":531.32,"t":"2026-04-01T04:00:00Z","v":423193,"vw":530.042888},{"c":546.89,"h":547.98,"l":522.49,"n":12660,"o":531.19,"t":"2026-04-02T04:00:00Z","v":345128,"vw":538.806137},{"c":533.88,"h":547.18,"l":530.41,"n":11998,"o":538.36,"t":"2026-04-06T04:00:00Z","v":294030,"vw":539.529293},{"c":511.89,"h":530.585,"l":504.6994,"n":13908,"o":527.96,"t":"2026-04-07T04:00:00Z","v":347814,"vw":513.848733},{"c":519.75,"h":521,"l":503.93,"n":12274,"o":514.83,"t":"2026-04-08T04:00:00Z","v":345690,"vw":513.792588},{"c":524.3,"h":525.99,"l":510.64,"n":10447,"o":516.96,"t":"2026-04-09T04:00:00Z","v":268971,"vw":521.602798},{"c":519.61,"h":526.495,"l":507.54,"n":10714,"o":525,"t":"2026-04-10T04:00:00Z","v":294704,"vw":519.567632},{"c":525.67,"h":534.52,"l":523.26,"n":12896,"o":524.28,"t":"2026-04-13T04:00:00Z","v":363888,"vw":527.13508},{"c":524.99,"h":539.165,"l":518.8,"n":10856,"o":532.1,"t":"2026-04-14T04:00:00Z","v":302835,"vw":529.755357},{"c":518.58,"h":529.81,"l":510.7,"n":10305,"o":529.81,"t":"2026-04-15T04:00:00Z","v":226430,"vw":516.543364},{"c":524.76,"h":526.87,"l":510.58,"n":9074,"o":515.11,"t":"2026-04-16T04:00:00Z","v":198274,"vw":521.649034},{"c":532.02,"h":536.86,"l":522.81,"n":12143,"o":529.94,"t":"2026-04-17T04:00:00Z","v":345769,"vw":530.061151},{"c":527.11,"h":530.66,"l":521.92,"n":11175,"o":530.66,"t":"2026-04-20T04:00:00Z","v":297190,"vw":526.738331},{"c":527.69,"h":534.39,"l":516.435,"n":9468,"o":526.49,"t":"2026-04-21T04:00:00Z","v":209326,"vw":528.410414},{"c":529.14,"h":536.32,"l":523.239,"n":8788,"o":531.69,"t":"2026-04-22T04:00:00Z","v":199231,"vw":529.129265},{"c":518.74,"h":535.29,"l":516.49,"n":8598,"o":529.14,"t":"2026-04-23T04:00:00Z","v":330247,"vw":520.247681},{"c":512.39,"h":522.18,"l":500.97,"n":10754,"o":518,"t":"2026-04-24T04:00:00Z","v":205807,"vw":513.878097},{"c":520.09,"h":524.31,"l":508.515,"n":10105,"o":510.88,"t":"2026-04-27T04:00:00Z","v":216141,"vw":518.864604},{"c":516.69,"h":528.28,"l":515.0801,"n":10648,"o":523.98,"t":"2026-04-28T04:00:00Z","v":218479,"vw":518.976061},{"c":518.58,"h":519.05,"l":501.59,"n":7714,"o":512.6,"t":"2026-04-29T04:00:00Z","v":153890,"vw":515.30313},{"c":517.39,"h":523.85,"l":511,"n":9901,"o":518.58,"t":"2026-04-30T04:00:00Z","v":227405,"vw":517.216237},{"c":513.72,"h":520.775,"l":504.005,"n":9254,"o":518.11,"t":"2026-05-01T04:00:00Z","v":196705,"vw":515.600755},{"c":518.66,"h":524.8,"l":509.66,"n":11384,"o":510.5,"t":"2026-05-04T04:00:00Z","v":183896,"vw":519.192621},{"c":502.47,"h":522.01,"l":497.2325,"n":15201,"o":518.22,"t":"2026-05-05T04:00:00Z","v":331255,"vw":506.801936},{"c":539.73,"h":559,"l":519.88,"n":22758,"o":531.2,"t":"2026-05-06T04:00:00Z","v":569419,"vw":535.37949},{"c":534.86,"h":542,"l":512.28,"n":17353,"o":534.1,"t":"2026-05-07T04:00:00Z","v":384580,"vw":528.336625},{"c":510.04,"h":541.57,"l":510,"n":14568,"o":535,"t":"2026-05-08T04:00:00Z","v":379397,"vw":516.72623},{"c":497.03,"h":513.355,"l":493.57,"n":12842,"o":511.32,"t":"2026-05-11T04:00:00Z","v":307871,"vw":499.408234},{"c":510.26,"h":511.11,"l":490.13,"n":9821,"o":494.06,"t":"2026-05-12T04:00:00Z","v":235090,"vw":502.426085},{"c":518.87,"h":523.57,"l":506.025,"n":15041,"o":510.44,"t":"2026-05-13T04:00:00Z","v":374968,"vw":515.344695},{"c":539.89,"h":547.24,"l":518.315,"n":13663,"o":522.34,"t":"2026-05-14T04:00:00Z","v":343664,"vw":538.154105},{"c":523.69,"h":543.78,"l":522.4,"n":11146,"o":540.56,"t":"2026-05-15T04:00:00Z","v":222547,"vw":529.380583},{"c":522.23,"h":523.845,"l":501.02,"n":15324,"o":522.19,"t":"2026-05-18T04:00:00Z","v":325890,"vw":514.937318},{"c":511.82,"h":528.99,"l":508.86,"n":11082,"o":520,"t":"2026-05-19T04:00:00Z","v":258957,"vw":519.337464},{"c":513.47,"h":523.155,"l":499.34,"n":11376,"o":518.72,"t":"2026-05-20T04:00:00Z","v":361184,"vw":512.210653},{"c":513.59,"h":519.99,"l":503.26,"n":8152,"o":510.96,"t":"2026-05-21T04:00:00Z","v":210776,"vw":512.914962},{"c":517.26,"h":520.89,"l":507.055,"n":7826,"o":513,"t":"2026-05-22T04:00:00Z","v":160869,"vw":516.485648},{"c":524.28,"h":529,"l":508.01,"n":9405,"o":516.48,"t":"2026-05-26T04:00:00Z","v":331021,"vw":523.037459},{"c":527.67,"h":535.76,"l":521.16,"n":7486,"o":524.3,"t":"2026-05-27T04:00:00Z","v":144193,"vw":528.638136},{"c":515.96,"h":529.86,"l":513.07,"n":10163,"o":523.96,"t":"2026-05-28T04:00:00Z","v":237054,"vw":521.472513},{"c":497.27,"h":520.305,"l":496.625,"n":10618,"o":514.57,"t":"2026-05-29T04:00:00Z","v":436112,"vw":501.079779},{"c":481.23,"h":496.07,"l":479,"n":10316,"o":495.74,"t":"2026-06-01T04:00:00Z","v":234196,"vw":484.427086},{"c":452.86,"h":476.96,"l":451.74,"n":15656,"o":475.8,"t":"2026-06-02T04:00:00Z","v":427353,"vw":459.601275},{"c":488.15,"h":490.12,"l":445.2,"n":12674,"o":450.61,"t":"2026-06-03T04:00:00Z","v":264547,"vw":476.875166},{"c":492.83,"h":497.83,"l":486.1724,"n":9426,"o":495.32,"t":"2026-06-04T04:00:00Z","v":219168,"vw":493.595385},{"c":486.98,"h":495.18,"l":481.615,"n":9845,"o":494.49,"t":"2026-06-05T04:00:00Z","v":187152,"vw":488.453754},{"c":467.28,"h":490,"l":465,"n":10190,"o":486.8,"t":"2026-06-08T04:00:00Z","v":262825,"vw":471.865001},{"c":476.89,"h":480.5,"l":470.83,"n":11648,"o":474.52,"t":"2026-06-09T04:00:00Z","v":285871,"vw":475.034541},{"c":471.32,"h":485.55,"l":471.32,"n":10646,"o":477.93,"t":"2026-06-10T04:00:00Z","v":287616,"vw":478.836841},{"c":474.28,"h":478.7825,"l":460.89,"n":11705,"o":467.5,"t":"2026-06-11T04:00:00Z","v":278836,"vw":473.151114},{"c":480.77,"h":486.1,"l":469.075,"n":8846,"o":474.28,"t":"2026-06-12T04:00:00Z","v":207536,"vw":479.884519},{"c":499.76,"h":500.71,"l":474.52,"n":14038,"o":479.98,"t":"2026-06-15T04:00:00Z","v":284751,"vw":494.047882},{"c":501.19,"h":507.75,"l":493,"n":11026,"o":505.34,"t":"2026-06-16T04:00:00Z","v":319979,"vw":501.812246},{"c":499.86,"h":509.04,"l":493.05,"n":12077,"o":499.65,"t":"2026-06-17T04:00:00Z","v":273307,"vw":501.00068},{"c":505.75,"h":511.28,"l":485.56,"n":12108,"o":500.38,"t":"2026-06-18T04:00:00Z","v":487078,"vw":500.721335},{"c":512.88,"h":517.54,"l":500.8,"n":12072,"o":513.23,"t":"2026-06-22T04:00:00Z","v":281942,"vw":511.691124},{"c":513.43,"h":522,"l":507.57,"n":11919,"o":513.36,"t":"2026-06-23T04:00:00Z","v":266463,"vw":513.551387},{"c":509.76,"h":527.71,"l":509.065,"n":14995,"o":516.83,"t":"2026-06-24T04:00:00Z","v":399948,"vw":516.174095},{"c":513.79,"h":520.86,"l":505.05,"n":14293,"o":507.06,"t":"2026-06-25T04:00:00Z","v":362556,"vw":511.494579},{"c":512.65,"h":532.325,"l":505.63,"n":16629,"o":517.66,"t":"2026-06-26T04:00:00Z","v":2500361,"vw":513.91689},{"c":527.28,"h":531.99,"l":506,"n":16256,"o":520.34,"t":"2026-06-29T04:00:00Z","v":447051,"vw":522.628294},{"c":536.95,"h":545.87,"l":520.595,"n":16525,"o":526.32,"t":"2026-06-30T04:00:00Z","v":393607,"vw":534.807616},{"c":514.39,"h":542.97,"l":512.74,"n":13642,"o":539.67,"t":"2026-07-01T04:00:00Z","v":303886,"vw":521.161505},{"c":528.1,"h":529.73,"l":507.6,"n":12360,"o":512.34,"t":"2026-07-02T04:00:00Z","v":221987,"vw":523.481367},{"c":529.48,"h":537.24,"l":522.06,"n":10775,"o":523.68,"t":"2026-07-06T04:00:00Z","v":231092,"vw":529.758541},{"c":545.36,"h":554.005,"l":529.8,"n":15713,"o":534.96,"t":"2026-07-07T04:00:00Z","v":318551,"vw":545.145007},{"c":565.4,"h":566.68,"l":540.8663,"n":17516,"o":542.43,"t":"2026-07-08T04:00:00Z","v":468367,"vw":558.556704},{"c":560.01,"h":569.44,"l":548.36,"n":15148,"o":564.87,"t":"2026-07-09T04:00:00Z","v":379152,"vw":557.453589},{"c":536.7,"h":564.94,"l":529.5,"n":13816,"o":564.94,"t":"2026-07-10T04:00:00Z","v":294126,"vw":536.055341},{"c":531,"h":539.15,"l":526.14,"n":15051,"o":534.05,"t":"2026-07-13T04:00:00Z","v":287952,"vw":532.186316},{"c":536.86,"h":539.45,"l":522.7,"n":10383,"o":526.26,"t":"2026-07-14T04:00:00Z","v":241788,"vw":534.904749},{"c":550.25,"h":555.7,"l":529.63,"n":11707,"o":536.05,"t":"2026-07-15T04:00:00Z","v":264384,"vw":547.194899},{"c":545.53,"h":553.55,"l":532.64,"n":11546,"o":549.62,"t":"2026-07-16T04:00:00Z","v":238438,"vw":542.024522},{"c":553.48,"h":560.085,"l":536.01,"n":14688,"o":538.85,"t":"2026-07-17T04:00:00Z","v":528404,"vw":551.495644},{"c":535.69,"h":555.05,"l":533,"n":13263,"o":555,"t":"2026-07-20T04:00:00Z","v":223897,"vw":537.692184},{"c":546.79,"h":548.53,"l":534.5,"n":8726,"o":534.5,"t":"2026-07-21T04:00:00Z","v":222333,"vw":544.85473},{"c":537.65,"h":552.725,"l":536.42,"n":9866,"o":546.78,"t":"2026-07-22T04:00:00Z","v":310966,"vw":545.207519},{"c":543.35,"h":549.04,"l":526.605,"n":8614,"o":537.65,"t":"2026-07-23T04:00:00Z","v":160590,"vw":541.921052},{"c":544.51,"h":547.91,"l":537,"n":7892,"o":544.37,"t":"2026-07-24T04:00:00Z","v":147452,"vw":544.012658},{"c":551.25,"h":566.18,"l":548.68,"n":11290,"o":555,"t":"2026-07-27T04:00:00Z","v":268730,"vw":555.753942},{"c":538.8,"h":561.15,"l":532.96,"n":11420,"o":551.5,"t":"2026-07-28T04:00:00Z","v":218877,"vw":539.773435},{"c":546.88,"h":550.89,"l":536,"n":16721,"o":541.59,"t":"2026-07-29T04:00:00Z","v":356939,"vw":543.796741},{"c":493.11,"h":510.55,"l":447.01,"n":44224,"o":505.55,"t":"2026-07-30T04:00:00Z","v":1488015,"vw":478.148132},{"c":467.32,"h":490.23,"l":460.11,"n":26221,"o":490,"t":"2026-07-31T04:00:00Z","v":795445,"vw":468.414222},{"c":482,"h":485.9499,"l":461.25,"n":17091,"o":462.15,"t":"2026-08-03T04:00:00Z","v":464130,"vw":478.526715},{"c":507.56,"h":513.76,"l":489.23,"n":18151,"o":492.73,"t":"2026-08-04T04:00:00Z","v":442539,"vw":505.956607},{"c":514.12,"h":517,"l":503.645,"n":13336,"o":510.88,"t":"2026-08-05T04:00:00Z","v":349622,"vw":511.826832},{"c":510.36,"h":524.45,"l":509,"n":14768,"o":513.28,"t":"2026-08-06T04:00:00Z","v":296815,"vw":513.773673},{"c":510.04,"h":517.32,"l":502.785,"n":17369,"o":511.97,"t":"2026-08-07T04:00:00Z","v":347595,"vw":510.426753},{"c":515.34,"h":517.48,"l":501.21,"n":12033,"o":502.92,"t":"2026-08-10T04:00:00Z","v":283797,"vw":513.163098},{"c":535.27,"h":535.57,"l":512.79,"n":16048,"o":516.97,"t":"2026-08-11T04:00:00Z","v":415291,"vw":529.80591},{"c":536.2,"h":544.49,"l":527.59,"n":13288,"o":536,"t":"2026-08-12T04:00:00Z","v":285634,"vw":537.6815},{"c":507.37,"h":540,"l":506.02,"n":13646,"o":539.73,"t":"2026-08-13T04:00:00Z","v":278037,"vw":514.983259},{"c":507.56,"h":509.89,"l":494.9,"n":11980,"o":504.34,"t":"2026-08-14T04:00:00Z","v":234752,"vw":505.294523},{"c":524.87,"h":527.22,"l":506.845,"n":15708,"o":509.16,"t":"2026-08-17T04:00:00Z","v":307523,"vw":519.419396},{"c":524.37,"h":533.68,"l":514.57,"n":11463,"o":524.5,"t":"2026-08-18T04:00:00Z","v":356270,"vw":524.18121},{"c":540.16,"h":542.775,"l":527.46,"n":11990,"o":528.99,"t":"2026-08-19T04:00:00Z","v":221212,"vw":537.397521},{"c":519.09,"h":539.73,"l":518.65,"n":12515,"o":537.01,"t":"2026-08-20T04:00:00Z","v":263639,"vw":526.485831},{"c":516.74,"h":530.67,"l":514.905,"n":9410,"o":520.09,"t":"2026-08-21T04:00:00Z","v":179922,"vw":519.167244},{"c":511.97,"h":517,"l":507.175,"n":9914,"o":515.89,"t":"2026-08-24T04:00:00Z","v":145614,"vw":511.808289},{"c":512.16,"h":523.35,"l":506.29,"n":9985,"o":515.95,"t":"2026-08-25T04:00:00Z","v":189260,"vw":512.62396},{"c":538.88,"h":550.33,"l":507.48,"n":15688,"o":510.14,"t":"2026-08-26T04:00:00Z","v":345642,"vw":535.527792},{"c":543.69,"h":545.815,"l":532.3,"n":12401,"o":538.46,"t":"2026-08-27T04:00:00Z","v":221924,"vw":542.05686},{"c":533.76,"h":542.16,"l":528.285,"n":13216,"o":539.38,"t":"2026-08-28T04:00:00Z","v":268731,"vw":535.738878},{"c":540.03,"h":542.05,"l":523.29,"n":7659,"o":530.6,"t":"2026-08-31T04:00:00Z","v":134656,"vw":535.228496},{"c":538.71,"h":548.6,"l":532.655,"n":9495,"o":540.03,"t":"2026-09-01T04:00:00Z","v":165813,"vw":538.767246},{"c":546.93,"h":551.45,"l":537.095,"n":11486,"o":543.54,"t":"2026-09-02T04:00:00Z","v":202860,"vw":545.408697},{"c":542.61,"h":552.08,"l":540.44,"n":9351,"o":548.83,"t":"2026-09-03T04:00:00Z","v":143533,"vw":543.627522},{"c":541.08,"h":547.92,"l":535.6,"n":10623,"o":536.82,"t":"2026-09-04T04:00:00Z","v":177141,"vw":541.101747},{"c":534.16,"h":540,"l":526.67,"n":10765,"o":534.17,"t":"2026-09-08T04:00:00Z","v":199543,"vw":534.948607},{"c":546.66,"h":549.97,"l":526.88,"n":12708,"o":529.5,"t":"2026-09-09T04:00:00Z","v":281337,"vw":542.412192},{"c":533.12,"h":543.12,"l":519.095,"n":12789,"o":543.12,"t":"2026-09-10T04:00:00Z","v":225878,"vw":528.96779},{"c":534.49,"h":546.56,"l":531.365,"n":10844,"o":536.02,"t":"2026-09-11T04:00:00Z","v":187716,"vw":535.941782},{"c":540.06,"h":541.345,"l":527.97,"n":10386,"o":540,"t":"2026-09-14T04:00:00Z","v":156599,"vw":537.296886},{"c":523.26,"h":539.71,"l":513.36,"n":13279,"o":539.25,"t":"2026-09-15T04:00:00Z","v":259487,"vw":520.543348},{"c":529.09,"h":529.93,"l":517.45,"n":12458,"o":523,"t":"2026-09-16T04:00:00Z","v":298528,"vw":526.178495},{"c":534.4,"h":539.29,"l":526.255,"n":8202,"o":534.69,"t":"2026-09-17T04:00:00Z","v":153363,"vw":532.414427},{"c":531.52,"h":537.73,"l":526.65,"n":10577,"o":535.08,"t":"2026-09-18T04:00:00Z","v":330650,"vw":532.076137},{"c":521.96,"h":536.04,"l":515.98,"n":10243,"o":536.04,"t":"2026-09-21T04:00:00Z","v":186219,"vw":522.493941},{"c":518.83,"h":528.4199,"l":516.62,"n":10201,"o":525.77,"t":"2026-09-22T04:00:00Z","v":266123,"vw":520.590769},{"c":513.02,"h":526,"l":502.625,"n":14067,"o":523,"t":"2026-09-23T04:00:00Z","v":316021,"vw":512.843927},{"c":513.21,"h":521.77,"l":510.57,"n":11317,"o":513.65,"t":"2026-09-24T04:00:00Z","v":219386,"vw":515.231024},{"c":516.56,"h":523.96,"l":511.31,"n":8672,"o":513.75,"t":"2026-09-25T04:00:00Z","v":153427,"vw":517.421303},{"c":517.04,"h":525,"l":502.68,"n":13785,"o":515.1,"t":"2026-09-28T04:00:00Z","v":333720,"vw":514.595375},{"c":509.44,"h":518.665,"l":505.32,"n":11829,"o":513.73,"t":"2026-09-29T04:00:00Z","v":214403,"vw":509.388788},{"c":503.96,"h":515,"l":501.81,"n":11871,"o":513.1,"t":"2026-09-30T04:00:00Z","v":262507,"vw":506.75394},{"c":499.71,"h":510,"l":497.725,"n":10867,"o":502.28,"t":"2026-10-01T04:00:00Z","v":204625,"vw":501.174718},{"c":499.4,"h":505,"l":491.05,"n":12214,"o":505,"t":"2026-10-02T04:00:00Z","v":289322,"vw":497.109476},{"c":493.62,"h":505,"l":491.25,"n":10480,"o":501.89,"t":"2026-10-05T04:00:00Z","v":246569,"vw":493.885179},{"c":496.45,"h":504.06,"l":478.71,"n":13415,"o":497.08,"t":"2026-10-06T04:00:00Z","v":330368,"vw":491.806012},{"c":487.72,"h":502.3428,"l":486.77,"n":12355,"o":492.69,"t":"2026-10-07T04:00:00Z","v":256285,"vw":492.385042},{"c":476.91,"h":492.33,"l":466.06,"n":16706,"o":486.37,"t":"2026-10-08T04:00:00Z","v":374474,"vw":476.910635},{"c":471.75,"h":483.635,"l":470.53,"n":14418,"o":477.48,"t":"2026-10-09T04:00:00Z","v":313063,"vw":475.202429},{"c":467.16,"h":478.845,"l":460.22,"n":14360,"o":471.75,"t":"2026-10-12T04:00:00Z","v":469347,"vw":467.605624},{"c":452.12,"h":468.65,"l":448.769,"n":14178,"o":467.27,"t":"2026-10-13T04:00:00Z","v":316018,"vw":453.532919},{"c":460.01,"h":471.5,"l":452.29,"n":13368,"o":455.52,"t":"2026-10-14T04:00:00Z","v":327016,"vw":460.74411},{"c":459.81,"h":468.7218,"l":457.76,"n":11652,"o":464.78,"t":"2026-10-15T04:00:00Z","v":233017,"vw":461.613307}],"volatilityBars":[{"c":483.18,"h":487.17,"l":482,"n":311,"o":486.37,"t":"2026-10-08T13:30:00Z","v":5830,"vw":484.823667},{"c":486.32,"h":492.33,"l":483.175,"n":604,"o":483.175,"t":"2026-10-08T13:45:00Z","v":13852,"vw":488.714298},{"c":480.83,"h":484.64,"l":477.69,"n":273,"o":484.64,"t":"2026-10-08T14:00:00Z","v":4991,"vw":480.242723},{"c":479.33,"h":481.45,"l":478,"n":536,"o":480.825,"t":"2026-10-08T14:15:00Z","v":11271,"vw":479.963499},{"c":479.82,"h":479.82,"l":477.52,"n":354,"o":478.62,"t":"2026-10-08T14:30:00Z","v":5110,"vw":478.624193},{"c":475,"h":478.195,"l":475,"n":257,"o":477.37,"t":"2026-10-08T14:45:00Z","v":2413,"vw":476.1151},{"c":475.315,"h":475.315,"l":473.6,"n":162,"o":475.15,"t":"2026-10-08T15:00:00Z","v":1698,"vw":474.547556},{"c":473.6,"h":476.82,"l":473.6,"n":382,"o":474.9875,"t":"2026-10-08T15:15:00Z","v":6075,"vw":475.587845},{"c":471.26,"h":474.82,"l":470.81,"n":641,"o":473.6,"t":"2026-10-08T15:30:00Z","v":9985,"vw":472.827122},{"c":469.01,"h":473.103,"l":466.06,"n":657,"o":471.09,"t":"2026-10-08T15:45:00Z","v":14970,"vw":468.93539},{"c":470.58,"h":472.18,"l":469.03,"n":460,"o":472.18,"t":"2026-10-08T16:00:00Z","v":17585,"vw":470.269077},{"c":470.3,"h":473.32,"l":470.3,"n":204,"o":471.48,"t":"2026-10-08T16:15:00Z","v":2808,"vw":471.670743},{"c":471.03,"h":472.68,"l":470.3401,"n":276,"o":470.3401,"t":"2026-10-08T16:30:00Z","v":3797,"vw":471.769605},{"c":478.35,"h":478.35,"l":471.38,"n":481,"o":471.45,"t":"2026-10-08T16:45:00Z","v":12047,"vw":474.237632},{"c":475,"h":477.59,"l":474.55,"n":283,"o":477.205,"t":"2026-10-08T17:00:00Z","v":7344,"vw":476.787985},{"c":474.745,"h":476.07,"l":473.305,"n":569,"o":474.91,"t":"2026-10-08T17:15:00Z","v":9167,"vw":474.8741},{"c":475.53,"h":476.63,"l":474.23,"n":547,"o":475.37,"t":"2026-10-08T17:30:00Z","v":10284,"vw":475.443157},{"c":474.23,"h":476.39,"l":474,"n":331,"o":474.78,"t":"2026-10-08T17:45:00Z","v":4601,"vw":474.917373},{"c":482.2725,"h":482.2725,"l":474.3,"n":582,"o":474.3,"t":"2026-10-08T18:00:00Z","v":27539,"vw":476.855064},{"c":482.13,"h":483.79,"l":480.7,"n":357,"o":482.96,"t":"2026-10-08T18:15:00Z","v":6513,"vw":482.372094},{"c":482.355,"h":483.02,"l":481.42,"n":344,"o":482.17,"t":"2026-10-08T18:30:00Z","v":4645,"vw":482.263391},{"c":480.69,"h":483.13,"l":480.62,"n":380,"o":482.97,"t":"2026-10-08T18:45:00Z","v":4949,"vw":481.463643},{"c":478.86,"h":481.505,"l":477.35,"n":724,"o":480.71,"t":"2026-10-08T19:00:00Z","v":11904,"vw":479.515461},{"c":480.18,"h":480.77,"l":477.28,"n":1047,"o":479.47,"t":"2026-10-08T19:15:00Z","v":19491,"vw":478.599428},{"c":479.09,"h":480.5375,"l":477.73,"n":1377,"o":480.045,"t":"2026-10-08T19:30:00Z","v":23422,"vw":478.914539},{"c":476.47,"h":479.26,"l":474.92,"n":3077,"o":478,"t":"2026-10-08T19:45:00Z","v":66070,"vw":476.896666},{"c":476.91,"h":476.91,"l":476.91,"n":36,"o":476.91,"t":"2026-10-08T20:00:00Z","v":57036,"vw":476.91},{"c":477.48,"h":483.635,"l":474.38,"n":599,"o":477.48,"t":"2026-10-09T13:30:00Z","v":30604,"vw":479.581668},{"c":478.32,"h":479.56,"l":475.01,"n":663,"o":477.475,"t":"2026-10-09T13:45:00Z","v":17139,"vw":476.580353},{"c":478.31,"h":479.64,"l":476.51,"n":494,"o":478.6325,"t":"2026-10-09T14:00:00Z","v":11666,"vw":478.574593},{"c":478.85,"h":481.08,"l":476.88,"n":259,"o":479.78,"t":"2026-10-09T14:15:00Z","v":3639,"vw":479.270357},{"c":476.02,"h":481.13,"l":475.68,"n":386,"o":480.87,"t":"2026-10-09T14:30:00Z","v":8282,"vw":479.079595},{"c":476.885,"h":476.885,"l":472.61,"n":417,"o":475.31,"t":"2026-10-09T14:45:00Z","v":9196,"vw":475.107062},{"c":478.3,"h":478.3,"l":475.67,"n":372,"o":475.84,"t":"2026-10-09T15:00:00Z","v":6211,"vw":476.840893},{"c":476.59,"h":478.525,"l":475.205,"n":461,"o":478.48,"t":"2026-10-09T15:15:00Z","v":6872,"vw":476.638709},{"c":477.23,"h":479.26,"l":475.99,"n":159,"o":477.97,"t":"2026-10-09T15:30:00Z","v":2391,"vw":477.562695},{"c":475.72,"h":478.32,"l":475.24,"n":334,"o":477.22,"t":"2026-10-09T15:45:00Z","v":4225,"vw":477.231012},{"c":473.585,"h":475.27,"l":473.04,"n":429,"o":475.01,"t":"2026-10-09T16:00:00Z","v":11022,"vw":473.892229},{"c":475.81,"h":477.56,"l":472.73,"n":520,"o":473.21,"t":"2026-10-09T16:15:00Z","v":16368,"vw":474.554979},{"c":474.8,"h":476.87,"l":474.8,"n":475,"o":475.99,"t":"2026-10-09T16:30:00Z","v":6059,"vw":475.926657},{"c":475.88,"h":476.265,"l":474.27,"n":408,"o":474.92,"t":"2026-10-09T16:45:00Z","v":6828,"vw":475.373351},{"c":476.56,"h":479.04,"l":475.305,"n":514,"o":475.55,"t":"2026-10-09T17:00:00Z","v":13167,"vw":476.497594},{"c":476.22,"h":478.0399,"l":475.93,"n":330,"o":476.58,"t":"2026-10-09T17:15:00Z","v":5869,"vw":476.800027},{"c":476.875,"h":477.57,"l":475.87,"n":341,"o":475.87,"t":"2026-10-09T17:30:00Z","v":5290,"vw":476.795849},{"c":476.425,"h":476.875,"l":475.12,"n":249,"o":476.48,"t":"2026-10-09T17:45:00Z","v":3659,"vw":476.059927},{"c":475.89,"h":476.49,"l":475.04,"n":425,"o":476.46,"t":"2026-10-09T18:00:00Z","v":8661,"vw":475.693756},{"c":475.38,"h":476.58,"l":475.38,"n":130,"o":475.875,"t":"2026-10-09T18:15:00Z","v":1737,"vw":476.039592},{"c":474.98,"h":476.21,"l":474.63,"n":540,"o":475.38,"t":"2026-10-09T18:30:00Z","v":7950,"vw":475.26168},{"c":475.08,"h":476.27,"l":474.585,"n":425,"o":474.885,"t":"2026-10-09T18:45:00Z","v":6368,"vw":475.26642},{"c":475.065,"h":476.5999,"l":474.87,"n":359,"o":475.16,"t":"2026-10-09T19:00:00Z","v":3550,"vw":475.605128},{"c":474.67,"h":475.105,"l":473.74,"n":481,"o":475.105,"t":"2026-10-09T19:15:00Z","v":8789,"vw":474.418283},{"c":471.945,"h":474.68,"l":471.15,"n":927,"o":474.6,"t":"2026-10-09T19:30:00Z","v":16337,"vw":473.291681},{"c":471.75,"h":472.87,"l":470.53,"n":2386,"o":471.67,"t":"2026-10-09T19:45:00Z","v":51779,"vw":471.818309},{"c":471.75,"h":471.85,"l":471.75,"n":61,"o":471.85,"t":"2026-10-09T20:00:00Z","v":31220,"vw":471.750154},{"c":470,"h":478.845,"l":464.02,"n":430,"o":471.75,"t":"2026-10-12T13:30:00Z","v":8842,"vw":468.826074},{"c":466.9525,"h":471.98,"l":466.53,"n":215,"o":470,"t":"2026-10-12T13:45:00Z","v":5204,"vw":469.504719},{"c":466.76,"h":468.365,"l":464.0201,"n":505,"o":465.91,"t":"2026-10-12T14:00:00Z","v":19886,"vw":466.405818},{"c":462.83,"h":466.5,"l":462.525,"n":696,"o":466.435,"t":"2026-10-12T14:15:00Z","v":28663,"vw":465.307624},{"c":463.415,"h":465.225,"l":460.22,"n":519,"o":462.595,"t":"2026-10-12T14:30:00Z","v":23364,"vw":462.789345},{"c":465.485,"h":466.26,"l":463.315,"n":575,"o":463.415,"t":"2026-10-12T14:45:00Z","v":16875,"vw":464.57152},{"c":467.37,"h":467.565,"l":463.56,"n":1037,"o":464.72,"t":"2026-10-12T15:00:00Z","v":53302,"vw":465.846568},{"c":466.39,"h":467.985,"l":465.69,"n":369,"o":467.85,"t":"2026-10-12T15:15:00Z","v":5301,"vw":467.003391},{"c":468.52,"h":471.21,"l":466.375,"n":319,"o":466.375,"t":"2026-10-12T15:30:00Z","v":8791,"vw":467.364159},{"c":470.73,"h":470.73,"l":466.6,"n":552,"o":468.52,"t":"2026-10-12T15:45:00Z","v":32559,"vw":467.76034},{"c":471.825,"h":471.825,"l":469.065,"n":410,"o":469.51,"t":"2026-10-12T16:00:00Z","v":21047,"vw":470.084981},{"c":473.12,"h":474.24,"l":469.78,"n":481,"o":471.24,"t":"2026-10-12T16:15:00Z","v":37441,"vw":472.257452},{"c":469.72,"h":473.24,"l":469.13,"n":457,"o":473.085,"t":"2026-10-12T16:30:00Z","v":9835,"vw":471.338242},{"c":468.9,"h":470.595,"l":467.34,"n":374,"o":470.45,"t":"2026-10-12T16:45:00Z","v":7005,"vw":468.40045},{"c":468.16,"h":469.19,"l":468.13,"n":272,"o":468.875,"t":"2026-10-12T17:00:00Z","v":3555,"vw":468.676735},{"c":467.5825,"h":469.84,"l":467.045,"n":584,"o":468.195,"t":"2026-10-12T17:15:00Z","v":11852,"vw":468.480003},{"c":467.51,"h":468.47,"l":467.29,"n":254,"o":467.7425,"t":"2026-10-12T17:30:00Z","v":4101,"vw":468.113733},{"c":467.41,"h":467.7,"l":466.02,"n":513,"o":467.52,"t":"2026-10-12T17:45:00Z","v":16377,"vw":466.79826},{"c":469.37,"h":469.555,"l":467.475,"n":283,"o":467.73,"t":"2026-10-12T18:00:00Z","v":5767,"vw":468.648557},{"c":469.865,"h":470.59,"l":468.62,"n":343,"o":469.415,"t":"2026-10-12T18:15:00Z","v":7896,"vw":469.374786},{"c":470.82,"h":471.24,"l":468.21,"n":345,"o":470.04,"t":"2026-10-12T18:30:00Z","v":11717,"vw":470.111748},{"c":470.095,"h":470.46,"l":469.535,"n":313,"o":470.39,"t":"2026-10-12T18:45:00Z","v":5841,"vw":470.041213},{"c":468.4575,"h":470.29,"l":468.415,"n":317,"o":470.1425,"t":"2026-10-12T19:00:00Z","v":6157,"vw":468.88968},{"c":467.23,"h":468.73,"l":467.095,"n":530,"o":468.56,"t":"2026-10-12T19:15:00Z","v":13929,"vw":467.763779},{"c":468.42,"h":468.84,"l":466.985,"n":701,"o":467.465,"t":"2026-10-12T19:30:00Z","v":15266,"vw":467.751723},{"c":466.75,"h":469.145,"l":466.75,"n":1832,"o":468.4575,"t":"2026-10-12T19:45:00Z","v":43769,"vw":467.758992},{"c":467.16,"h":467.16,"l":467.16,"n":29,"o":467.16,"t":"2026-10-12T20:00:00Z","v":37554,"vw":467.16},{"c":462.5,"h":468.65,"l":461.8,"n":371,"o":467.27,"t":"2026-10-13T13:30:00Z","v":11077,"vw":465.952577},{"c":460.32,"h":460.365,"l":455,"n":383,"o":460.01,"t":"2026-10-13T13:45:00Z","v":8945,"vw":456.995557},{"c":458.91,"h":460.45,"l":456.6491,"n":176,"o":457.725,"t":"2026-10-13T14:00:00Z","v":3064,"vw":458.566201},{"c":459.63,"h":460.98,"l":456.2462,"n":351,"o":456.2462,"t":"2026-10-13T14:15:00Z","v":9759,"vw":459.782034},{"c":456.88,"h":459.865,"l":456.88,"n":173,"o":459.6,"t":"2026-10-13T14:30:00Z","v":1991,"vw":459.019787},{"c":455.6675,"h":458.8499,"l":455.31,"n":267,"o":457.99,"t":"2026-10-13T14:45:00Z","v":4832,"vw":457.248032},{"c":455.08,"h":456,"l":454.27,"n":351,"o":455.4725,"t":"2026-10-13T15:00:00Z","v":6932,"vw":455.339614},{"c":452.42,"h":454.7899,"l":452.36,"n":393,"o":454.47,"t":"2026-10-13T15:15:00Z","v":6174,"vw":453.418087},{"c":452.98,"h":453.7199,"l":451.86,"n":427,"o":453.09,"t":"2026-10-13T15:30:00Z","v":9115,"vw":453.00695},{"c":453.55,"h":453.55,"l":452,"n":217,"o":453.17,"t":"2026-10-13T15:45:00Z","v":3718,"vw":452.514972},{"c":452.73,"h":453.39,"l":452.09,"n":432,"o":452.75,"t":"2026-10-13T16:00:00Z","v":13383,"vw":452.873537},{"c":452.93,"h":452.93,"l":452.33,"n":233,"o":452.34,"t":"2026-10-13T16:15:00Z","v":7544,"vw":452.52775},{"c":454.94,"h":455.21,"l":452.625,"n":247,"o":453.1,"t":"2026-10-13T16:30:00Z","v":3656,"vw":453.278664},{"c":453.69,"h":455.09,"l":453.025,"n":424,"o":455.09,"t":"2026-10-13T16:45:00Z","v":3750,"vw":453.862674},{"c":452.12,"h":454.37,"l":452.12,"n":410,"o":453.69,"t":"2026-10-13T17:00:00Z","v":8084,"vw":453.046014},{"c":451.41,"h":452.25,"l":450.55,"n":396,"o":451.8,"t":"2026-10-13T17:15:00Z","v":6182,"vw":451.310514},{"c":449.34,"h":451.635,"l":448.78,"n":710,"o":451.41,"t":"2026-10-13T17:30:00Z","v":13454,"vw":450.240892},{"c":449.285,"h":450.02,"l":448.769,"n":252,"o":449.34,"t":"2026-10-13T17:45:00Z","v":5052,"vw":449.342233},{"c":450.385,"h":450.42,"l":448.92,"n":419,"o":448.92,"t":"2026-10-13T18:00:00Z","v":7076,"vw":449.886571},{"c":453.715,"h":453.715,"l":449.75,"n":576,"o":450.4,"t":"2026-10-13T18:15:00Z","v":10327,"vw":451.091198},{"c":451.84,"h":453.955,"l":451.84,"n":236,"o":453.6375,"t":"2026-10-13T18:30:00Z","v":4488,"vw":453.125923},{"c":450.46,"h":452.23,"l":450.46,"n":328,"o":451.99,"t":"2026-10-13T18:45:00Z","v":3808,"vw":451.365789},{"c":451.25,"h":451.38,"l":450.08,"n":510,"o":450.19,"t":"2026-10-13T19:00:00Z","v":8452,"vw":450.815954},{"c":452.61,"h":452.61,"l":450.68,"n":631,"o":451.25,"t":"2026-10-13T19:15:00Z","v":8209,"vw":451.161261},{"c":453.54,"h":454.9999,"l":451.84,"n":905,"o":452.26,"t":"2026-10-13T19:30:00Z","v":14970,"vw":453.342774},{"c":451.84,"h":454.48,"l":451.71,"n":2514,"o":453.69,"t":"2026-10-13T19:45:00Z","v":50820,"vw":452.683753},{"c":452.12,"h":452.12,"l":452.12,"n":53,"o":452.12,"t":"2026-10-13T20:00:00Z","v":48618,"vw":452.12},{"c":452.12,"h":452.12,"l":452.12,"n":2,"o":452.12,"t":"2026-10-13T20:30:00Z","v":23443,"vw":452.12},{"c":465.595,"h":465.66,"l":453.19,"n":604,"o":454.37,"t":"2026-10-14T13:30:00Z","v":21664,"vw":458.39707},{"c":460.98,"h":471.5,"l":460.98,"n":848,"o":465.545,"t":"2026-10-14T13:45:00Z","v":49370,"vw":467.633378},{"c":459.52,"h":463.15,"l":458.705,"n":696,"o":460.63,"t":"2026-10-14T14:00:00Z","v":18434,"vw":461.462619},{"c":458.12,"h":461.06,"l":457.82,"n":213,"o":460.58,"t":"2026-10-14T14:15:00Z","v":3737,"vw":459.516491},{"c":460.07,"h":460.07,"l":457.205,"n":294,"o":458.45,"t":"2026-10-14T14:30:00Z","v":5185,"vw":458.514642},{"c":458.57,"h":460.05,"l":457.845,"n":320,"o":459.72,"t":"2026-10-14T14:45:00Z","v":8285,"vw":458.844175},{"c":458.795,"h":459.93,"l":458.06,"n":197,"o":458.06,"t":"2026-10-14T15:00:00Z","v":2174,"vw":458.716703},{"c":458.225,"h":459.63,"l":458.11,"n":265,"o":458.885,"t":"2026-10-14T15:15:00Z","v":3992,"vw":458.386247},{"c":458.01,"h":458.8381,"l":458.01,"n":223,"o":458.225,"t":"2026-10-14T15:30:00Z","v":3009,"vw":458.553114},{"c":457.36,"h":458.46,"l":456.265,"n":548,"o":458.31,"t":"2026-10-14T15:45:00Z","v":12390,"vw":457.377605},{"c":455.51,"h":457.94,"l":455.51,"n":342,"o":457.355,"t":"2026-10-14T16:00:00Z","v":3917,"vw":456.74253},{"c":456.24,"h":456.34,"l":455.42,"n":367,"o":455.43,"t":"2026-10-14T16:15:00Z","v":6814,"vw":455.933047},{"c":454.43,"h":455.985,"l":453.95,"n":271,"o":455.985,"t":"2026-10-14T16:30:00Z","v":3788,"vw":454.543128},{"c":453.805,"h":454.33,"l":452.29,"n":301,"o":454.33,"t":"2026-10-14T16:45:00Z","v":4343,"vw":453.476103},{"c":455.07,"h":455.07,"l":453.2,"n":320,"o":454.15,"t":"2026-10-14T17:00:00Z","v":4759,"vw":454.213659},{"c":455.26,"h":455.7675,"l":454.65,"n":245,"o":454.955,"t":"2026-10-14T17:15:00Z","v":3907,"vw":455.220238},{"c":456.94,"h":457.53,"l":455.265,"n":419,"o":455.265,"t":"2026-10-14T17:30:00Z","v":5901,"vw":456.664868},{"c":458.435,"h":458.78,"l":456.61,"n":406,"o":456.94,"t":"2026-10-14T17:45:00Z","v":6011,"vw":457.512579},{"c":461.215,"h":461.215,"l":458.22,"n":695,"o":458.37,"t":"2026-10-14T18:00:00Z","v":24341,"vw":458.849506},{"c":461.21,"h":461.825,"l":459.715,"n":351,"o":461.655,"t":"2026-10-14T18:15:00Z","v":5259,"vw":460.459173},{"c":462.3467,"h":463.61,"l":461.71,"n":255,"o":461.71,"t":"2026-10-14T18:30:00Z","v":3969,"vw":462.646799},{"c":462.475,"h":462.89,"l":461.265,"n":400,"o":462.22,"t":"2026-10-14T18:45:00Z","v":5650,"vw":462.020575},{"c":460.195,"h":462.21,"l":459.91,"n":378,"o":462.12,"t":"2026-10-14T19:00:00Z","v":5272,"vw":461.277537},{"c":460.985,"h":461.525,"l":458.51,"n":517,"o":459.8175,"t":"2026-10-14T19:15:00Z","v":8322,"vw":459.502711},{"c":458.28,"h":461.78,"l":458.24,"n":662,"o":461.2,"t":"2026-10-14T19:30:00Z","v":9804,"vw":460.123129},{"c":459.75,"h":461.12,"l":457.52,"n":1969,"o":458.405,"t":"2026-10-14T19:45:00Z","v":42245,"vw":459.395468},{"c":460.01,"h":460.01,"l":460.01,"n":32,"o":460.01,"t":"2026-10-14T20:00:00Z","v":47598,"vw":460.01},{"c":461.79,"h":468.7218,"l":459.44,"n":226,"o":464.78,"t":"2026-10-15T13:30:00Z","v":5168,"vw":465.173991},{"c":464.23,"h":464.35,"l":461.24,"n":555,"o":464.11,"t":"2026-10-15T13:45:00Z","v":13091,"vw":462.700964},{"c":465.7399,"h":466.93,"l":463.74,"n":700,"o":463.97,"t":"2026-10-15T14:00:00Z","v":20374,"vw":465.929508},{"c":462.85,"h":465.41,"l":461.635,"n":270,"o":464.935,"t":"2026-10-15T14:15:00Z","v":3887,"vw":463.008355},{"c":465.26,"h":467.16,"l":460.295,"n":545,"o":461.78,"t":"2026-10-15T14:30:00Z","v":13184,"vw":464.930185},{"c":463,"h":464.6,"l":463,"n":264,"o":464.45,"t":"2026-10-15T14:45:00Z","v":4974,"vw":464.23046},{"c":463.16,"h":463.75,"l":462.345,"n":238,"o":462.895,"t":"2026-10-15T15:00:00Z","v":2704,"vw":462.87317},{"c":461.59,"h":464.895,"l":460.08,"n":428,"o":463.18,"t":"2026-10-15T15:15:00Z","v":8380,"vw":463.392635},{"c":461.05,"h":462.26,"l":460.585,"n":208,"o":462.26,"t":"2026-10-15T15:30:00Z","v":2772,"vw":461.092049},{"c":461.34,"h":461.69,"l":460.51,"n":203,"o":460.876,"t":"2026-10-15T15:45:00Z","v":1932,"vw":461.075516},{"c":459.11,"h":461.97,"l":458.875,"n":295,"o":460.9,"t":"2026-10-15T16:00:00Z","v":4566,"vw":460.4622},{"c":458.36,"h":459.12,"l":457.81,"n":285,"o":458.22,"t":"2026-10-15T16:15:00Z","v":3419,"vw":458.509337},{"c":458.02,"h":459.1,"l":457.93,"n":191,"o":458.37,"t":"2026-10-15T16:30:00Z","v":2857,"vw":458.586561},{"c":457.76,"h":459.12,"l":457.76,"n":115,"o":458.1,"t":"2026-10-15T16:45:00Z","v":1794,"vw":458.464545},{"c":458.3,"h":460.09,"l":458.3,"n":269,"o":459.225,"t":"2026-10-15T18:15:00Z","v":4254,"vw":459.641761},{"c":459.035,"h":459.49,"l":458.21,"n":474,"o":458.755,"t":"2026-10-15T18:30:00Z","v":7034,"vw":458.750403},{"c":460.13,"h":462.99,"l":458.91,"n":574,"o":458.97,"t":"2026-10-15T18:45:00Z","v":12598,"vw":460.863505},{"c":460.195,"h":461.435,"l":459.94,"n":369,"o":460.155,"t":"2026-10-15T19:00:00Z","v":6960,"vw":460.564874},{"c":460.24,"h":460.8,"l":459.92,"n":373,"o":460.8,"t":"2026-10-15T19:15:00Z","v":5098,"vw":460.325566},{"c":461.72,"h":462.6,"l":459.99,"n":1028,"o":460.245,"t":"2026-10-15T19:30:00Z","v":17186,"vw":461.158674},{"c":459.38,"h":461.93,"l":459.24,"n":2069,"o":461.4,"t":"2026-10-15T19:45:00Z","v":42622,"vw":460.231793},{"c":459.81,"h":459.81,"l":459.81,"n":35,"o":459.81,"t":"2026-10-15T20:00:00Z","v":37429,"vw":459.81},{"c":461.69,"h":461.69,"l":457.83,"n":30,"o":457.83,"t":"2026-10-15T20:45:00Z","v":257,"vw":459.359878}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3342676519122487,"strike":502.2008306782235,"iv":1.2314941049940624,"gamma":0.006354233090670858,"theta":-2.6366277864575527,"vega":0.0418660081913864,"rho":0.0011465635803688044,"breakevenPct":9.063462134795149},{"delta":0.15,"premium":1.606460674157303,"strike":485.0561797752809,"iv":0.8668438202247192,"gamma":0.01102134831460674,"theta":-2.3900460674157302,"vega":0.0553247191011236,"rho":0.0017029829279775351,"breakevenPct":5.408962821251963},{"delta":0.2,"premium":2.239665653495441,"strike":479.69604863221883,"iv":0.8417525835866262,"gamma":0.01371854103343465,"theta":-2.8455808510638296,"vega":0.06732340425531916,"rho":0.002288665254884359,"breakevenPct":4.385131643681749},{"delta":0.25,"premium":3.1363221884498476,"strike":476.6565349544073,"iv":0.8552784194528875,"gamma":0.014903951367781155,"theta":-3.2123893617021277,"vega":0.07455744680851065,"rho":0.002877893496536681,"breakevenPct":3.920998319837367},{"delta":0.3,"premium":4.032978723404255,"strike":473.6170212765957,"iv":0.868804255319149,"gamma":0.01608936170212766,"theta":-3.5791978723404254,"vega":0.08179148936170212,"rho":0.003467121738189002,"breakevenPct":3.4568649959929845},{"delta":0.35,"premium":4.929635258358662,"strike":470.5775075987842,"iv":0.8823300911854104,"gamma":0.017274772036474165,"theta":-3.946006382978723,"vega":0.08902553191489361,"rho":0.004056349979841324,"breakevenPct":2.9927316721486017},{"delta":0.4,"premium":5.411219262295082,"strike":467.92520491803276,"iv":0.8239425204918033,"gamma":0.01961629098360656,"theta":-3.7737166495901637,"vega":0.09145814549180327,"rho":0.004659284400039172,"breakevenPct":2.5225636640013627},{"delta":0.45,"premium":5.795440573770492,"strike":465.36372950819674,"iv":0.7486863729508196,"gamma":0.022228995901639348,"theta":-3.474971772540983,"vega":0.09276449795081967,"rho":0.005265433849772389,"breakevenPct":2.0509801126225904},{"delta":0.5,"premium":6.179661885245901,"strike":462.80225409836066,"iv":0.673430225409836,"gamma":0.02484170081967213,"theta":-3.176226895491803,"vega":0.09407085040983607,"rho":0.005871583299505606,"breakevenPct":1.5793965612438177},{"delta":0.55,"premium":6.563883196721312,"strike":460.2407786885246,"iv":0.5981740778688522,"gamma":0.02745440573770492,"theta":-2.8774820184426226,"vega":0.09537720286885246,"rho":0.006477732749238824,"breakevenPct":1.1078130098650445},{"delta":0.6,"premium":7.864532019704433,"strike":458.14039408866995,"iv":0.5927922413793103,"gamma":0.026156527093596057,"theta":-2.706080172413793,"vega":0.09038608374384237,"rho":0.0070596553714369886,"breakevenPct":0.9345937985172736},{"delta":0.65,"premium":9.260262725779969,"strike":456.08784893267654,"iv":0.5946600574712644,"gamma":0.02445291461412151,"theta":-2.5478905172413793,"vega":0.08474158456486043,"rho":0.007639064393427325,"breakevenPct":0.7923307107488775},{"delta":0.7,"premium":10.6559934318555,"strike":454.03530377668307,"iv":0.5965278735632183,"gamma":0.022749302134646963,"theta":-2.389700862068966,"vega":0.0790970853858785,"rho":0.008218473415417659,"breakevenPct":0.6500676229804818},{"delta":0.75,"premium":12.051724137931036,"strike":451.98275862068965,"iv":0.5983956896551724,"gamma":0.021045689655172416,"theta":-2.2315112068965517,"vega":0.07345258620689656,"rho":0.008797882437407995,"breakevenPct":0.5078045352120857}],"put":[{"delta":0.1,"premium":2.45,"strike":404.52132038815404,"iv":2.1012720850403697,"gamma":0.0035591420490353907,"theta":-4.533317095665164,"vega":0.04145775569475229,"rho":-0.001275631769480054,"breakevenPct":12.913140768014458},{"delta":0.15,"premium":2.7433849281740454,"strike":424.87972596680083,"iv":1.5371279014894705,"gamma":0.00684360523005573,"theta":-4.1000651027562185,"vega":0.05372641210247008,"rho":-0.0018818004771317567,"breakevenPct":8.567146561843064},{"delta":0.2,"premium":3.2421629324433434,"strike":433.94841695351533,"iv":1.315023965933705,"gamma":0.009896455327508536,"theta":-3.9876589284759953,"vega":0.06411398896078413,"rho":-0.0024859302060582103,"breakevenPct":6.710941536296653},{"delta":0.25,"premium":3.740940936712641,"strike":443.01710794022983,"iv":1.0929200303779396,"gamma":0.01294930542496134,"theta":-3.875252754195772,"vega":0.07450156581909818,"rho":-0.0030900599349846635,"breakevenPct":4.854736510750246},{"delta":0.3,"premium":4.328524687685901,"strike":450.68411659726354,"iv":0.915277751338489,"gamma":0.015614693634741226,"theta":-3.7984076145151695,"vega":0.0834098750743605,"rho":-0.0037026453141360805,"breakevenPct":3.3213645715571847},{"delta":0.35,"premium":5.213414634146341,"strike":453.6585365853659,"iv":0.8864853658536586,"gamma":0.016982926829268292,"theta":-3.8406146341463416,"vega":0.08736585365853658,"rho":-0.004343538739692811,"breakevenPct":2.8687816605905465},{"delta":0.4,"premium":6.098304580606782,"strike":456.63295657346816,"iv":0.857692980368828,"gamma":0.01835116002379536,"theta":-3.8828216537775133,"vega":0.09132183224271267,"rho":-0.004984432165249544,"breakevenPct":2.4161987496239075},{"delta":0.45,"premium":6.983194527067221,"strike":459.6073765615705,"iv":0.8289005948839976,"gamma":0.019719393218322428,"theta":-3.9250286734086854,"vega":0.09527781082688876,"rho":-0.005625325590806276,"breakevenPct":1.9636158386572695},{"delta":0.5,"premium":8.753098351335986,"strike":462.46731097214325,"iv":0.8518209778283115,"gamma":0.019110460488914155,"theta":-4.001115747583855,"vega":0.09461569073337123,"rho":-0.006289280613482261,"breakevenPct":1.727520063071052},{"delta":0.55,"premium":10.657589539511088,"strike":465.30983513359865,"iv":0.8826055144968732,"gamma":0.018200852757248434,"theta":-4.082355088118249,"vega":0.09325127913587265,"rho":-0.0069567426993146315,"breakevenPct":1.5243462942477557},{"delta":0.6,"premium":12.562080727686187,"strike":468.152359295054,"iv":0.9133900511654349,"gamma":0.017291245025582717,"theta":-4.163594428652644,"vega":0.09188686753837408,"rho":-0.007624204785147,"breakevenPct":1.3211725254244597},{"delta":0.65,"premium":14.967149958574984,"strike":471.44987572493784,"iv":0.9490006628003315,"gamma":0.016091052195526097,"theta":-4.174933554266777,"vega":0.08886868268434134,"rho":-0.008303390196814031,"breakevenPct":1.1278724325060379},{"delta":0.7,"premium":18.301864125932063,"strike":475.5923777961889,"iv":0.9935739850869925,"gamma":0.014351201325600664,"theta":-4.056457995028998,"vega":0.08277920463960232,"rho":-0.00900434749931686,"breakevenPct":0.9529091662680977},{"delta":0.75,"premium":21.636578293289148,"strike":479.73487986743993,"iv":1.0381473073736536,"gamma":0.012611350455675227,"theta":-3.937982435791218,"vega":0.0766897265948633,"rho":-0.009705304801819688,"breakevenPct":0.7779459000301572},{"delta":0.8,"premium":27.35224570673713,"strike":486.18229854689565,"iv":1.113209247027741,"gamma":0.010398018494055479,"theta":-3.670619815059445,"vega":0.06708837516512549,"rho":-0.01046346486546263,"breakevenPct":0.6194518312810511},{"delta":0.85,"premium":39.015551181102374,"strike":498.3070866141732,"iv":1.3534318897637798,"gamma":0.0071893700787401555,"theta":-3.753182283464567,"vega":0.056332677165354325,"rho":-0.011374283213060844,"breakevenPct":0.5194967547335057},{"delta":0.9,"premium":62.01805598843711,"strike":521.888797339507,"iv":1.77859860874702,"gamma":0.004347845764889303,"theta":-3.74296883018948,"vega":0.04142062103976879,"rho":-0.012515743764674627,"breakevenPct":0.394043329708257}]},"raw":{"call":[{"delta":0.1,"premium":1.3342676519122487,"strike":502.2008306782235,"iv":1.2314941049940624,"gamma":0.006354233090670858,"theta":-2.6366277864575527,"vega":0.0418660081913864,"rho":0.0011465635803688044,"breakevenPct":9.063462134795149},{"delta":0.15,"premium":1.606460674157303,"strike":485.0561797752809,"iv":0.8668438202247192,"gamma":0.01102134831460674,"theta":-2.3900460674157302,"vega":0.0553247191011236,"rho":0.0017029829279775351,"breakevenPct":5.408962821251963},{"delta":0.2,"premium":2.239665653495441,"strike":479.69604863221883,"iv":0.8417525835866262,"gamma":0.01371854103343465,"theta":-2.8455808510638296,"vega":0.06732340425531916,"rho":0.002288665254884359,"breakevenPct":4.385131643681749},{"delta":0.25,"premium":3.1363221884498476,"strike":476.6565349544073,"iv":0.8552784194528875,"gamma":0.014903951367781155,"theta":-3.2123893617021277,"vega":0.07455744680851065,"rho":0.002877893496536681,"breakevenPct":3.920998319837367},{"delta":0.3,"premium":4.032978723404255,"strike":473.6170212765957,"iv":0.868804255319149,"gamma":0.01608936170212766,"theta":-3.5791978723404254,"vega":0.08179148936170212,"rho":0.003467121738189002,"breakevenPct":3.4568649959929845},{"delta":0.35,"premium":4.929635258358662,"strike":470.5775075987842,"iv":0.8823300911854104,"gamma":0.017274772036474165,"theta":-3.946006382978723,"vega":0.08902553191489361,"rho":0.004056349979841324,"breakevenPct":2.9927316721486017},{"delta":0.4,"premium":5.411219262295082,"strike":467.92520491803276,"iv":0.8239425204918033,"gamma":0.01961629098360656,"theta":-3.7737166495901637,"vega":0.09145814549180327,"rho":0.004659284400039172,"breakevenPct":2.5225636640013627},{"delta":0.45,"premium":5.795440573770492,"strike":465.36372950819674,"iv":0.7486863729508196,"gamma":0.022228995901639348,"theta":-3.474971772540983,"vega":0.09276449795081967,"rho":0.005265433849772389,"breakevenPct":2.0509801126225904},{"delta":0.5,"premium":6.179661885245901,"strike":462.80225409836066,"iv":0.673430225409836,"gamma":0.02484170081967213,"theta":-3.176226895491803,"vega":0.09407085040983607,"rho":0.005871583299505606,"breakevenPct":1.5793965612438177},{"delta":0.55,"premium":6.563883196721312,"strike":460.2407786885246,"iv":0.5981740778688522,"gamma":0.02745440573770492,"theta":-2.8774820184426226,"vega":0.09537720286885246,"rho":0.006477732749238824,"breakevenPct":1.1078130098650445},{"delta":0.6,"premium":7.864532019704433,"strike":458.14039408866995,"iv":0.5927922413793103,"gamma":0.026156527093596057,"theta":-2.706080172413793,"vega":0.09038608374384237,"rho":0.0070596553714369886,"breakevenPct":0.9345937985172736},{"delta":0.65,"premium":9.260262725779969,"strike":456.08784893267654,"iv":0.5946600574712644,"gamma":0.02445291461412151,"theta":-2.5478905172413793,"vega":0.08474158456486043,"rho":0.007639064393427325,"breakevenPct":0.7923307107488775},{"delta":0.7,"premium":10.6559934318555,"strike":454.03530377668307,"iv":0.5965278735632183,"gamma":0.022749302134646963,"theta":-2.389700862068966,"vega":0.0790970853858785,"rho":0.008218473415417659,"breakevenPct":0.6500676229804818},{"delta":0.75,"premium":12.051724137931036,"strike":451.98275862068965,"iv":0.5983956896551724,"gamma":0.021045689655172416,"theta":-2.2315112068965517,"vega":0.07345258620689656,"rho":0.008797882437407995,"breakevenPct":0.5078045352120857}],"put":[{"delta":0.1,"premium":2.45,"strike":404.52132038815404,"iv":2.1012720850403697,"gamma":0.0035591420490353907,"theta":-4.533317095665164,"vega":0.04145775569475229,"rho":-0.001275631769480054,"breakevenPct":12.913140768014458},{"delta":0.15,"premium":2.7433849281740454,"strike":424.87972596680083,"iv":1.5371279014894705,"gamma":0.00684360523005573,"theta":-4.1000651027562185,"vega":0.05372641210247008,"rho":-0.0018818004771317567,"breakevenPct":8.567146561843064},{"delta":0.2,"premium":3.2421629324433434,"strike":433.94841695351533,"iv":1.315023965933705,"gamma":0.009896455327508536,"theta":-3.9876589284759953,"vega":0.06411398896078413,"rho":-0.0024859302060582103,"breakevenPct":6.710941536296653},{"delta":0.25,"premium":3.740940936712641,"strike":443.01710794022983,"iv":1.0929200303779396,"gamma":0.01294930542496134,"theta":-3.875252754195772,"vega":0.07450156581909818,"rho":-0.0030900599349846635,"breakevenPct":4.854736510750246},{"delta":0.3,"premium":4.328524687685901,"strike":450.68411659726354,"iv":0.915277751338489,"gamma":0.015614693634741226,"theta":-3.7984076145151695,"vega":0.0834098750743605,"rho":-0.0037026453141360805,"breakevenPct":3.3213645715571847},{"delta":0.35,"premium":5.213414634146341,"strike":453.6585365853659,"iv":0.8864853658536586,"gamma":0.016982926829268292,"theta":-3.8406146341463416,"vega":0.08736585365853658,"rho":-0.004343538739692811,"breakevenPct":2.8687816605905465},{"delta":0.4,"premium":6.098304580606782,"strike":456.63295657346816,"iv":0.857692980368828,"gamma":0.01835116002379536,"theta":-3.8828216537775133,"vega":0.09132183224271267,"rho":-0.004984432165249544,"breakevenPct":2.4161987496239075},{"delta":0.45,"premium":6.983194527067221,"strike":459.6073765615705,"iv":0.8289005948839976,"gamma":0.019719393218322428,"theta":-3.9250286734086854,"vega":0.09527781082688876,"rho":-0.005625325590806276,"breakevenPct":1.9636158386572695},{"delta":0.5,"premium":8.753098351335986,"strike":462.46731097214325,"iv":0.8518209778283115,"gamma":0.019110460488914155,"theta":-4.001115747583855,"vega":0.09461569073337123,"rho":-0.006289280613482261,"breakevenPct":1.727520063071052},{"delta":0.55,"premium":10.657589539511088,"strike":465.30983513359865,"iv":0.8826055144968732,"gamma":0.018200852757248434,"theta":-4.082355088118249,"vega":0.09325127913587265,"rho":-0.0069567426993146315,"breakevenPct":1.5243462942477557},{"delta":0.6,"premium":12.562080727686187,"strike":468.152359295054,"iv":0.9133900511654349,"gamma":0.017291245025582717,"theta":-4.163594428652644,"vega":0.09188686753837408,"rho":-0.007624204785147,"breakevenPct":1.3211725254244597},{"delta":0.65,"premium":14.967149958574984,"strike":471.44987572493784,"iv":0.9490006628003315,"gamma":0.016091052195526097,"theta":-4.174933554266777,"vega":0.08886868268434134,"rho":-0.008303390196814031,"breakevenPct":1.1278724325060379},{"delta":0.7,"premium":18.301864125932063,"strike":475.5923777961889,"iv":0.9935739850869925,"gamma":0.014351201325600664,"theta":-4.056457995028998,"vega":0.08277920463960232,"rho":-0.00900434749931686,"breakevenPct":0.9529091662680977},{"delta":0.75,"premium":21.636578293289148,"strike":479.73487986743993,"iv":1.0381473073736536,"gamma":0.012611350455675227,"theta":-3.937982435791218,"vega":0.0766897265948633,"rho":-0.009705304801819688,"breakevenPct":0.7779459000301572},{"delta":0.8,"premium":27.35224570673713,"strike":486.18229854689565,"iv":1.113209247027741,"gamma":0.010398018494055479,"theta":-3.670619815059445,"vega":0.06708837516512549,"rho":-0.01046346486546263,"breakevenPct":0.6194518312810511},{"delta":0.85,"premium":39.015551181102374,"strike":498.3070866141732,"iv":1.3534318897637798,"gamma":0.0071893700787401555,"theta":-3.753182283464567,"vega":0.056332677165354325,"rho":-0.011374283213060844,"breakevenPct":0.5194967547335057},{"delta":0.9,"premium":62.01805598843711,"strike":521.888797339507,"iv":1.77859860874702,"gamma":0.004347845764889303,"theta":-3.74296883018948,"vega":0.04142062103976879,"rho":-0.012515743764674627,"breakevenPct":0.394043329708257}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}