{"symbol":"SPGI","url":"https://intraalpha.com/companies/SPGI","capturedAt":"2026-10-15T21:02:24.468Z","state":"ready","quote":{"symbol":"SPGI","last_price":424.81,"prev_close":408.57,"regular_close":424.81,"change":16.24,"change_pct":3.9748,"regular_change":16.24,"regular_change_pct":3.9748,"extended_change":0,"extended_change_pct":0,"bid":422.01,"ask":427,"bid_size":80,"ask_size":80,"volume":1855855,"vwap":421.229085,"open":412.7,"high":425.78,"low":411.25,"close":424.81,"trade_count":55232,"last_trade_at":"2026-10-15T20:40:59.239463947Z","last_quote_at":"2026-10-15T21:00:00.00661288Z","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":"SPGI","fetched_at":"2026-10-15T21:02:23.475180+00:00","name":"S&P Global Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"S&P Global Inc. is an American publicly traded corporation headquartered in Manhattan, New York City. Its primary areas of business are financial information and analytics.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":120865047000,"ebitda":8143000000,"pe_ratio":24.95,"peg_ratio":1.943,"book_value":106.86,"dividend_per_share":3.86,"dividend_yield":0.0094,"eps":16.43,"revenue_ttm":16122000000,"gross_profit_ttm":11431000000,"profit_margin":0.305,"operating_margin_ttm":0.448,"return_on_assets_ttm":0.0703,"return_on_equity_ttm":0.143,"quarterly_earnings_growth":0.177,"quarterly_revenue_growth":0.104,"analyst_target_price":516.19,"analyst_number":6,"beta":1.095,"fifty_two_week_high":518.88,"fifty_two_week_low":358.55,"fifty_day_ma":414.38,"two_hundred_day_ma":421.15,"shares_outstanding":294800000,"forward_pe":19.88,"price_to_sales":7.5,"price_to_book":3.804,"ev_to_revenue":10.58,"ev_to_ebitda":21.95},"bars":[{"c":395.44,"h":397.1,"l":395.44,"n":30,"o":396.48,"t":"2026-10-08T08:00:00Z","v":3978,"vw":397.065297},{"c":396.2,"h":396.2,"l":396.2,"n":2,"o":396.2,"t":"2026-10-08T08:40:00Z","v":201,"vw":396.2},{"c":395.88,"h":395.88,"l":395.88,"n":5,"o":395.88,"t":"2026-10-08T08:45:00Z","v":204,"vw":395.88},{"c":399.29,"h":399.29,"l":399.29,"n":1,"o":399.29,"t":"2026-10-08T08:55:00Z","v":54,"vw":399.29},{"c":395.24,"h":395.24,"l":395.24,"n":3,"o":395.24,"t":"2026-10-08T09:25:00Z","v":170,"vw":395.24},{"c":393.6,"h":393.66,"l":393.6,"n":9,"o":393.66,"t":"2026-10-08T10:30:00Z","v":479,"vw":393.608864},{"c":394.25,"h":394.25,"l":394.25,"n":4,"o":394.25,"t":"2026-10-08T12:00:00Z","v":650,"vw":394.25},{"c":394.51,"h":394.51,"l":394.51,"n":2,"o":394.51,"t":"2026-10-08T12:10:00Z","v":50,"vw":394.51},{"c":394.51,"h":394.93,"l":394.51,"n":11,"o":394.93,"t":"2026-10-08T12:15:00Z","v":231,"vw":394.821753},{"c":394.9,"h":394.9,"l":394.9,"n":4,"o":394.9,"t":"2026-10-08T12:30:00Z","v":53,"vw":394.9},{"c":394.99,"h":394.99,"l":394.99,"n":43,"o":394.99,"t":"2026-10-08T13:20:00Z","v":197,"vw":394.99},{"c":397.49,"h":397.49,"l":397.49,"n":17,"o":397.49,"t":"2026-10-08T13:25:00Z","v":185,"vw":397.49},{"c":396.015,"h":397.68,"l":395.3601,"n":768,"o":396.42,"t":"2026-10-08T13:30:00Z","v":34207,"vw":396.592337},{"c":395.6,"h":395.88,"l":394.69,"n":756,"o":395.6875,"t":"2026-10-08T13:35:00Z","v":24591,"vw":395.352356},{"c":397.06,"h":397.31,"l":395.375,"n":725,"o":395.5295,"t":"2026-10-08T13:40:00Z","v":25734,"vw":396.36208},{"c":396.27,"h":396.95,"l":396.09,"n":518,"o":396.83,"t":"2026-10-08T13:45:00Z","v":20843,"vw":396.706318},{"c":397.65,"h":397.65,"l":396.09,"n":622,"o":396.26,"t":"2026-10-08T13:50:00Z","v":18780,"vw":396.551042},{"c":397.71,"h":398.43,"l":397.45,"n":684,"o":397.45,"t":"2026-10-08T13:55:00Z","v":13779,"vw":397.96197},{"c":397.09,"h":398.245,"l":397,"n":697,"o":397.69,"t":"2026-10-08T14:00:00Z","v":18672,"vw":397.692674},{"c":396.23,"h":397.055,"l":396.23,"n":546,"o":396.92,"t":"2026-10-08T14:05:00Z","v":17127,"vw":396.644104},{"c":396.62,"h":396.73,"l":396.17,"n":672,"o":396.24,"t":"2026-10-08T14:10:00Z","v":16628,"vw":396.542664},{"c":395.5,"h":396.62,"l":395.385,"n":664,"o":396.62,"t":"2026-10-08T14:15:00Z","v":18584,"vw":396.019815},{"c":394.31,"h":395.53,"l":394.19,"n":763,"o":395.475,"t":"2026-10-08T14:20:00Z","v":20680,"vw":394.9472},{"c":394.3,"h":394.5,"l":393.88,"n":817,"o":394.42,"t":"2026-10-08T14:25:00Z","v":19621,"vw":394.093632},{"c":394.5,"h":394.57,"l":394,"n":854,"o":394.225,"t":"2026-10-08T14:30:00Z","v":17707,"vw":394.367011},{"c":394.61,"h":394.775,"l":394.34,"n":664,"o":394.56,"t":"2026-10-08T14:35:00Z","v":15440,"vw":394.609859},{"c":394.67,"h":394.685,"l":394.045,"n":706,"o":394.655,"t":"2026-10-08T14:40:00Z","v":17343,"vw":394.421847},{"c":395.4,"h":395.88,"l":394.605,"n":724,"o":394.605,"t":"2026-10-08T14:45:00Z","v":24074,"vw":395.350731},{"c":394.94,"h":395.39,"l":394.832,"n":522,"o":395.39,"t":"2026-10-08T14:50:00Z","v":16309,"vw":395.137162},{"c":395.06,"h":395.37,"l":394.9,"n":464,"o":395.06,"t":"2026-10-08T14:55:00Z","v":9373,"vw":395.15824},{"c":394.94,"h":395.11,"l":394.7603,"n":393,"o":395.06,"t":"2026-10-08T15:00:00Z","v":7811,"vw":394.985623},{"c":395.72,"h":395.82,"l":394.96,"n":591,"o":394.96,"t":"2026-10-08T15:05:00Z","v":14616,"vw":395.546039},{"c":395.105,"h":395.78,"l":395,"n":448,"o":395.78,"t":"2026-10-08T15:10:00Z","v":9159,"vw":395.40282},{"c":394.565,"h":395.175,"l":394.5,"n":428,"o":395,"t":"2026-10-08T15:15:00Z","v":8017,"vw":394.900732},{"c":394.615,"h":394.91,"l":394.38,"n":631,"o":394.57,"t":"2026-10-08T15:20:00Z","v":21590,"vw":394.528746},{"c":394.765,"h":395.16,"l":394.51,"n":560,"o":394.53,"t":"2026-10-08T15:25:00Z","v":16305,"vw":394.84124},{"c":394.975,"h":394.98,"l":394.715,"n":506,"o":394.84,"t":"2026-10-08T15:30:00Z","v":10084,"vw":394.856302},{"c":395.58,"h":395.615,"l":394.89,"n":531,"o":394.9875,"t":"2026-10-08T15:35:00Z","v":10936,"vw":395.149921},{"c":395.76,"h":395.89,"l":395.41,"n":494,"o":395.58,"t":"2026-10-08T15:40:00Z","v":9600,"vw":395.611545},{"c":395.89,"h":396.045,"l":395.735,"n":449,"o":395.8,"t":"2026-10-08T15:45:00Z","v":11039,"vw":395.946969},{"c":395.555,"h":395.87,"l":395.46,"n":513,"o":395.87,"t":"2026-10-08T15:50:00Z","v":16186,"vw":395.632628},{"c":395.47,"h":395.865,"l":395.47,"n":468,"o":395.55,"t":"2026-10-08T15:55:00Z","v":12393,"vw":395.705281},{"c":395.7,"h":395.7,"l":395.35,"n":430,"o":395.635,"t":"2026-10-08T16:00:00Z","v":8842,"vw":395.479205},{"c":395.5,"h":395.79,"l":395.37,"n":425,"o":395.6704,"t":"2026-10-08T16:05:00Z","v":6830,"vw":395.680065},{"c":395.745,"h":395.82,"l":395.37,"n":481,"o":395.45,"t":"2026-10-08T16:10:00Z","v":9485,"vw":395.611321},{"c":396.135,"h":397.4,"l":395.784,"n":879,"o":395.82,"t":"2026-10-08T16:15:00Z","v":21072,"vw":396.222559},{"c":395.995,"h":396.44,"l":395.92,"n":433,"o":395.96,"t":"2026-10-08T16:20:00Z","v":7015,"vw":396.141877},{"c":396.08,"h":396.14,"l":395.85,"n":339,"o":395.85,"t":"2026-10-08T16:25:00Z","v":8247,"vw":396.055847},{"c":396.6,"h":396.705,"l":396.09,"n":397,"o":396.09,"t":"2026-10-08T16:30:00Z","v":6916,"vw":396.334198},{"c":396.6,"h":396.875,"l":396.52,"n":342,"o":396.53,"t":"2026-10-08T16:35:00Z","v":9289,"vw":396.730822},{"c":397.235,"h":397.4916,"l":396.64,"n":430,"o":396.64,"t":"2026-10-08T16:40:00Z","v":9262,"vw":397.164117},{"c":397.31,"h":397.51,"l":396.81,"n":420,"o":397.24,"t":"2026-10-08T16:45:00Z","v":8761,"vw":397.181088},{"c":398.5,"h":398.5,"l":397.41,"n":633,"o":397.41,"t":"2026-10-08T16:50:00Z","v":12392,"vw":397.91384},{"c":398.47,"h":399.81,"l":398.44,"n":829,"o":398.9,"t":"2026-10-08T16:55:00Z","v":25711,"vw":399.089909},{"c":398.78,"h":399.29,"l":398.51,"n":491,"o":398.51,"t":"2026-10-08T17:00:00Z","v":12163,"vw":398.888737},{"c":398.76,"h":399.5,"l":398.425,"n":630,"o":398.95,"t":"2026-10-08T17:05:00Z","v":15699,"vw":399.056178},{"c":399.34,"h":399.8,"l":398.71,"n":615,"o":398.755,"t":"2026-10-08T17:10:00Z","v":11771,"vw":399.285055},{"c":400.405,"h":400.75,"l":399.27,"n":624,"o":399.27,"t":"2026-10-08T17:15:00Z","v":13193,"vw":400.143416},{"c":400.46,"h":400.98,"l":400.405,"n":490,"o":400.405,"t":"2026-10-08T17:20:00Z","v":9459,"vw":400.629752},{"c":400.17,"h":400.62,"l":399.505,"n":541,"o":400.555,"t":"2026-10-08T17:25:00Z","v":12161,"vw":400.185381},{"c":399.69,"h":400.385,"l":399.635,"n":646,"o":400.2,"t":"2026-10-08T17:30:00Z","v":14801,"vw":399.945765},{"c":400.69,"h":400.7,"l":399.66,"n":671,"o":399.76,"t":"2026-10-08T17:35:00Z","v":18179,"vw":400.168764},{"c":401.22,"h":401.47,"l":400.38,"n":569,"o":400.685,"t":"2026-10-08T17:40:00Z","v":9972,"vw":400.797325},{"c":400.9,"h":401.23,"l":400.54,"n":787,"o":401.13,"t":"2026-10-08T17:45:00Z","v":20610,"vw":400.963018},{"c":399.8001,"h":400.9,"l":399.6778,"n":459,"o":400.9,"t":"2026-10-08T17:50:00Z","v":11855,"vw":400.307831},{"c":400.8,"h":400.8,"l":400.065,"n":418,"o":400.11,"t":"2026-10-08T17:55:00Z","v":9043,"vw":400.503304},{"c":400.84,"h":401.155,"l":400.7148,"n":564,"o":400.84,"t":"2026-10-08T18:00:00Z","v":14500,"vw":400.868787},{"c":401.155,"h":401.39,"l":400.75,"n":583,"o":400.84,"t":"2026-10-08T18:05:00Z","v":15475,"vw":400.944719},{"c":401.025,"h":401.178,"l":400.94,"n":418,"o":401.178,"t":"2026-10-08T18:10:00Z","v":8969,"vw":401.038418},{"c":400.525,"h":401.5,"l":400.36,"n":697,"o":401.025,"t":"2026-10-08T18:15:00Z","v":25052,"vw":401.013568},{"c":401.21,"h":401.21,"l":400.23,"n":712,"o":400.685,"t":"2026-10-08T18:20:00Z","v":17182,"vw":400.567052},{"c":400.63,"h":401.21,"l":400.63,"n":556,"o":401.209,"t":"2026-10-08T18:25:00Z","v":13264,"vw":401.029737},{"c":400.685,"h":400.95,"l":400.04,"n":642,"o":400.85,"t":"2026-10-08T18:30:00Z","v":57456,"vw":400.239951},{"c":401.265,"h":401.37,"l":400.755,"n":410,"o":400.76,"t":"2026-10-08T18:35:00Z","v":6577,"vw":401.076571},{"c":401.26,"h":401.53,"l":401.17,"n":570,"o":401.36,"t":"2026-10-08T18:40:00Z","v":15041,"vw":401.366863},{"c":401.405,"h":401.63,"l":401.18,"n":487,"o":401.18,"t":"2026-10-08T18:45:00Z","v":11599,"vw":401.438039},{"c":401.36,"h":401.64,"l":401.31,"n":474,"o":401.43,"t":"2026-10-08T18:50:00Z","v":9441,"vw":401.468215},{"c":401.825,"h":401.92,"l":401.36,"n":555,"o":401.36,"t":"2026-10-08T18:55:00Z","v":15037,"vw":401.648909},{"c":401.39,"h":401.8,"l":401.34,"n":658,"o":401.74,"t":"2026-10-08T19:00:00Z","v":14326,"vw":401.676746},{"c":402.095,"h":402.095,"l":400.84,"n":669,"o":401.45,"t":"2026-10-08T19:05:00Z","v":22360,"vw":401.529413},{"c":401.45,"h":402.21,"l":401.36,"n":623,"o":402.16,"t":"2026-10-08T19:10:00Z","v":15272,"vw":401.798193},{"c":402.23,"h":402.23,"l":401.56,"n":983,"o":401.62,"t":"2026-10-08T19:15:00Z","v":29262,"vw":401.779231},{"c":402.62,"h":402.62,"l":402.165,"n":620,"o":402.23,"t":"2026-10-08T19:20:00Z","v":10534,"vw":402.300341},{"c":402.97,"h":403.39,"l":402.61,"n":792,"o":402.61,"t":"2026-10-08T19:25:00Z","v":15278,"vw":403.053397},{"c":402.19,"h":403.02,"l":402.19,"n":873,"o":402.865,"t":"2026-10-08T19:30:00Z","v":18423,"vw":402.705908},{"c":402.59,"h":402.68,"l":402.01,"n":688,"o":402.31,"t":"2026-10-08T19:35:00Z","v":14813,"vw":402.216387},{"c":402.695,"h":402.83,"l":402.59,"n":787,"o":402.595,"t":"2026-10-08T19:40:00Z","v":15323,"vw":402.700071},{"c":402.68,"h":403.2,"l":402.6087,"n":1019,"o":402.695,"t":"2026-10-08T19:45:00Z","v":17262,"vw":402.88936},{"c":402.09,"h":402.65,"l":401.8801,"n":1269,"o":402.59,"t":"2026-10-08T19:50:00Z","v":28593,"vw":402.265971},{"c":402.74,"h":402.82,"l":401.95,"n":4044,"o":402.09,"t":"2026-10-08T19:55:00Z","v":107507,"vw":402.61118},{"c":402.73,"h":402.73,"l":402.67,"n":106,"o":402.67,"t":"2026-10-08T20:00:00Z","v":328365,"vw":402.729691},{"c":395.98,"h":395.98,"l":395.98,"n":1,"o":395.98,"t":"2026-10-08T20:05:00Z","v":151,"vw":395.98},{"c":402.6,"h":402.6,"l":402.6,"n":1,"o":402.6,"t":"2026-10-08T20:15:00Z","v":100,"vw":402.6},{"c":402.6,"h":402.6,"l":402.6,"n":27,"o":402.6,"t":"2026-10-08T20:20:00Z","v":278,"vw":402.6},{"c":402.11,"h":402.11,"l":402.11,"n":1,"o":402.11,"t":"2026-10-08T22:00:00Z","v":50,"vw":402.11},{"c":402.17,"h":402.17,"l":402.17,"n":7,"o":402.17,"t":"2026-10-08T22:10:00Z","v":151,"vw":402.17},{"c":402.57,"h":402.57,"l":402.57,"n":2,"o":402.57,"t":"2026-10-08T22:15:00Z","v":51,"vw":402.57},{"c":402.2,"h":402.2,"l":402.2,"n":1,"o":402.2,"t":"2026-10-08T22:30:00Z","v":75,"vw":402.2},{"c":401.39,"h":401.39,"l":401.39,"n":4,"o":401.39,"t":"2026-10-08T23:00:00Z","v":104,"vw":401.39},{"c":402.45,"h":402.45,"l":402.3,"n":2,"o":402.3,"t":"2026-10-08T23:20:00Z","v":558,"vw":402.434409},{"c":402.74,"h":402.74,"l":402.74,"n":40,"o":402.74,"t":"2026-10-09T08:00:00Z","v":308,"vw":402.74},{"c":403.1,"h":403.1,"l":403.1,"n":5,"o":403.1,"t":"2026-10-09T08:30:00Z","v":111,"vw":403.1},{"c":404,"h":404,"l":403.72,"n":14,"o":403.72,"t":"2026-10-09T09:00:00Z","v":350,"vw":403.808889},{"c":404.08,"h":404.08,"l":404.08,"n":3,"o":404.08,"t":"2026-10-09T09:20:00Z","v":60,"vw":404.08},{"c":404.5,"h":404.5,"l":404.5,"n":3,"o":404.5,"t":"2026-10-09T09:30:00Z","v":92,"vw":404.5},{"c":404.5,"h":404.5,"l":404.5,"n":1,"o":404.5,"t":"2026-10-09T10:05:00Z","v":50,"vw":404.5},{"c":404.055,"h":404.055,"l":404.055,"n":1,"o":404.055,"t":"2026-10-09T10:35:00Z","v":81,"vw":404.055},{"c":403.39,"h":403.39,"l":403.39,"n":3,"o":403.39,"t":"2026-10-09T11:00:00Z","v":153,"vw":403.39},{"c":403.22,"h":403.22,"l":403.22,"n":3,"o":403.22,"t":"2026-10-09T11:05:00Z","v":94,"vw":403.22},{"c":404.9334,"h":404.9334,"l":404.9334,"n":2,"o":404.9334,"t":"2026-10-09T11:40:00Z","v":101,"vw":404.9334},{"c":404.392,"h":404.392,"l":404.392,"n":1,"o":404.392,"t":"2026-10-09T12:10:00Z","v":100,"vw":404.392},{"c":403.385,"h":404.98,"l":402.94,"n":751,"o":404,"t":"2026-10-09T13:30:00Z","v":34564,"vw":404.095199},{"c":404.29,"h":405.65,"l":403.88,"n":471,"o":403.88,"t":"2026-10-09T13:35:00Z","v":9748,"vw":404.920625},{"c":405.1789,"h":405.49,"l":403.59,"n":365,"o":404.29,"t":"2026-10-09T13:40:00Z","v":8963,"vw":404.260832},{"c":404.88,"h":405.72,"l":404.59,"n":844,"o":405.345,"t":"2026-10-09T13:45:00Z","v":30699,"vw":405.241087},{"c":406.41,"h":406.8465,"l":405.1,"n":801,"o":405.21,"t":"2026-10-09T13:50:00Z","v":39474,"vw":406.108278},{"c":405.76,"h":406.92,"l":404.66,"n":470,"o":406.42,"t":"2026-10-09T13:55:00Z","v":6472,"vw":405.95438},{"c":403.97,"h":405.27,"l":403.715,"n":626,"o":404.975,"t":"2026-10-09T14:00:00Z","v":17103,"vw":404.678236},{"c":404.015,"h":404.39,"l":403.54,"n":734,"o":404.085,"t":"2026-10-09T14:05:00Z","v":10766,"vw":403.967326},{"c":404.78,"h":405.135,"l":404.015,"n":557,"o":404.015,"t":"2026-10-09T14:10:00Z","v":16836,"vw":404.836439},{"c":404.4,"h":405.325,"l":404.34,"n":494,"o":404.78,"t":"2026-10-09T14:15:00Z","v":11265,"vw":404.860783},{"c":404.0975,"h":404.7,"l":404,"n":441,"o":404.22,"t":"2026-10-09T14:20:00Z","v":11456,"vw":404.240213},{"c":404.45,"h":404.55,"l":404.1201,"n":490,"o":404.28,"t":"2026-10-09T14:25:00Z","v":8234,"vw":404.39768},{"c":403.99,"h":404.47,"l":403.68,"n":570,"o":404.425,"t":"2026-10-09T14:30:00Z","v":13605,"vw":403.972577},{"c":404.55,"h":404.75,"l":403.825,"n":484,"o":403.965,"t":"2026-10-09T14:35:00Z","v":15825,"vw":404.459609},{"c":405.1551,"h":405.51,"l":404.75,"n":461,"o":404.75,"t":"2026-10-09T14:40:00Z","v":4887,"vw":405.112144},{"c":404.925,"h":405.46,"l":404.86,"n":430,"o":405.245,"t":"2026-10-09T14:45:00Z","v":7771,"vw":405.238537},{"c":404.76,"h":404.935,"l":404.575,"n":540,"o":404.925,"t":"2026-10-09T14:50:00Z","v":12335,"vw":404.777912},{"c":405.045,"h":405.11,"l":404.5,"n":445,"o":404.75,"t":"2026-10-09T14:55:00Z","v":7357,"vw":404.770723},{"c":404.885,"h":405.11,"l":404.71,"n":437,"o":404.96,"t":"2026-10-09T15:00:00Z","v":7153,"vw":404.879396},{"c":405.135,"h":405.22,"l":404.865,"n":415,"o":404.865,"t":"2026-10-09T15:05:00Z","v":6063,"vw":405.021897},{"c":405.62,"h":405.635,"l":405.145,"n":537,"o":405.145,"t":"2026-10-09T15:10:00Z","v":10741,"vw":405.481187},{"c":405.705,"h":405.93,"l":405.545,"n":467,"o":405.615,"t":"2026-10-09T15:15:00Z","v":6392,"vw":405.741774},{"c":405.56,"h":406.08,"l":405.56,"n":551,"o":406.07,"t":"2026-10-09T15:20:00Z","v":8518,"vw":405.872033},{"c":406.095,"h":406.11,"l":405.57,"n":442,"o":405.675,"t":"2026-10-09T15:25:00Z","v":6601,"vw":405.930391},{"c":405.54,"h":406.2,"l":405.48,"n":448,"o":406.05,"t":"2026-10-09T15:30:00Z","v":8407,"vw":405.92257},{"c":405.64,"h":405.89,"l":405.46,"n":448,"o":405.72,"t":"2026-10-09T15:35:00Z","v":7570,"vw":405.651241},{"c":405.8591,"h":405.98,"l":405.6,"n":448,"o":405.73,"t":"2026-10-09T15:40:00Z","v":7575,"vw":405.814851},{"c":405.7411,"h":405.78,"l":405.57,"n":421,"o":405.78,"t":"2026-10-09T15:45:00Z","v":6805,"vw":405.682496},{"c":406.105,"h":406.19,"l":405.85,"n":409,"o":405.85,"t":"2026-10-09T15:50:00Z","v":6701,"vw":406.050752},{"c":406.23,"h":406.24,"l":405.86,"n":480,"o":406.1,"t":"2026-10-09T15:55:00Z","v":13150,"vw":406.001611},{"c":406.465,"h":406.53,"l":406.1,"n":565,"o":406.195,"t":"2026-10-09T16:00:00Z","v":10215,"vw":406.373984},{"c":406.18,"h":406.52,"l":405.9475,"n":396,"o":406.52,"t":"2026-10-09T16:05:00Z","v":8854,"vw":406.283427},{"c":405.925,"h":406.18,"l":405.925,"n":353,"o":406.06,"t":"2026-10-09T16:10:00Z","v":8321,"vw":405.999271},{"c":406.28,"h":406.44,"l":405.83,"n":411,"o":405.83,"t":"2026-10-09T16:15:00Z","v":6436,"vw":406.226247},{"c":406.015,"h":406.1609,"l":405.98,"n":384,"o":406.13,"t":"2026-10-09T16:20:00Z","v":5803,"vw":406.046145},{"c":406.01,"h":406.13,"l":405.94,"n":299,"o":406.015,"t":"2026-10-09T16:25:00Z","v":4424,"vw":406.053877},{"c":406.12,"h":406.3199,"l":406.005,"n":311,"o":406.005,"t":"2026-10-09T16:30:00Z","v":5233,"vw":406.11366},{"c":406.13,"h":406.2625,"l":405.97,"n":347,"o":406.115,"t":"2026-10-09T16:35:00Z","v":5844,"vw":406.091676},{"c":406.62,"h":406.785,"l":405.98,"n":463,"o":406.08,"t":"2026-10-09T16:40:00Z","v":10515,"vw":406.386632},{"c":406.34,"h":406.71,"l":406.24,"n":283,"o":406.69,"t":"2026-10-09T16:45:00Z","v":6356,"vw":406.582315},{"c":406.1951,"h":406.3,"l":405.96,"n":379,"o":406.28,"t":"2026-10-09T16:50:00Z","v":5894,"vw":406.152382},{"c":405.98,"h":406.23,"l":405.97,"n":351,"o":406.145,"t":"2026-10-09T16:55:00Z","v":4491,"vw":406.100968},{"c":406.06,"h":406.21,"l":405.97,"n":376,"o":405.97,"t":"2026-10-09T17:00:00Z","v":9273,"vw":406.123473},{"c":405.835,"h":406.15,"l":405.82,"n":258,"o":406.055,"t":"2026-10-09T17:05:00Z","v":4677,"vw":406.007971},{"c":405.545,"h":405.94,"l":405.52,"n":343,"o":405.81,"t":"2026-10-09T17:10:00Z","v":6080,"vw":405.782562},{"c":405.75,"h":405.755,"l":405.24,"n":346,"o":405.535,"t":"2026-10-09T17:15:00Z","v":6317,"vw":405.516574},{"c":405.655,"h":405.75,"l":405.4475,"n":331,"o":405.75,"t":"2026-10-09T17:20:00Z","v":5106,"vw":405.565398},{"c":405.74,"h":405.82,"l":405.64,"n":310,"o":405.655,"t":"2026-10-09T17:25:00Z","v":5881,"vw":405.718336},{"c":405.9,"h":406.01,"l":405.73,"n":361,"o":405.7577,"t":"2026-10-09T17:30:00Z","v":8064,"vw":405.919014},{"c":405.855,"h":406.005,"l":405.77,"n":251,"o":406,"t":"2026-10-09T17:35:00Z","v":5108,"vw":405.867608},{"c":405.83,"h":405.83,"l":405.6,"n":297,"o":405.8,"t":"2026-10-09T17:40:00Z","v":4204,"vw":405.703925},{"c":405.755,"h":405.92,"l":405.72,"n":308,"o":405.91,"t":"2026-10-09T17:45:00Z","v":4812,"vw":405.794556},{"c":405.88,"h":405.93,"l":405.47,"n":381,"o":405.83,"t":"2026-10-09T17:50:00Z","v":10932,"vw":405.728152},{"c":405.79,"h":406.06,"l":405.79,"n":411,"o":405.96,"t":"2026-10-09T17:55:00Z","v":9466,"vw":405.937829},{"c":405.855,"h":406.135,"l":405.855,"n":359,"o":405.865,"t":"2026-10-09T18:00:00Z","v":6583,"vw":406.001637},{"c":406.19,"h":406.19,"l":405.76,"n":374,"o":405.84,"t":"2026-10-09T18:05:00Z","v":8256,"vw":405.981072},{"c":406.29,"h":406.46,"l":406.21,"n":373,"o":406.375,"t":"2026-10-09T18:10:00Z","v":7898,"vw":406.311703},{"c":406.6,"h":406.61,"l":406.2,"n":478,"o":406.29,"t":"2026-10-09T18:15:00Z","v":14049,"vw":406.401575},{"c":406.2,"h":406.6,"l":406.2,"n":369,"o":406.53,"t":"2026-10-09T18:20:00Z","v":19079,"vw":406.316384},{"c":406.49,"h":406.49,"l":406.04,"n":469,"o":406.25,"t":"2026-10-09T18:25:00Z","v":9213,"vw":406.287528},{"c":406.6,"h":406.605,"l":406.21,"n":514,"o":406.475,"t":"2026-10-09T18:30:00Z","v":9045,"vw":406.38955},{"c":406.54,"h":406.56,"l":406.31,"n":299,"o":406.53,"t":"2026-10-09T18:35:00Z","v":7439,"vw":406.445556},{"c":406.5,"h":406.67,"l":406.45,"n":396,"o":406.58,"t":"2026-10-09T18:40:00Z","v":7258,"vw":406.580985},{"c":406.86,"h":406.945,"l":406.5,"n":559,"o":406.5,"t":"2026-10-09T18:45:00Z","v":11492,"vw":406.805893},{"c":406.98,"h":407.225,"l":406.87,"n":497,"o":407,"t":"2026-10-09T18:50:00Z","v":11588,"vw":407.043474},{"c":407.225,"h":407.27,"l":406.93,"n":422,"o":406.97,"t":"2026-10-09T18:55:00Z","v":7649,"vw":407.131765},{"c":407.67,"h":407.67,"l":407.28,"n":421,"o":407.3,"t":"2026-10-09T19:00:00Z","v":9073,"vw":407.455338},{"c":407.71,"h":407.88,"l":407.54,"n":558,"o":407.605,"t":"2026-10-09T19:05:00Z","v":11878,"vw":407.733378},{"c":407.88,"h":408.19,"l":407.745,"n":724,"o":407.78,"t":"2026-10-09T19:10:00Z","v":17021,"vw":407.973629},{"c":407.63,"h":408.095,"l":407.55,"n":603,"o":407.885,"t":"2026-10-09T19:15:00Z","v":14313,"vw":407.874017},{"c":407.92,"h":408.09,"l":407.5525,"n":556,"o":407.57,"t":"2026-10-09T19:20:00Z","v":10268,"vw":407.817467},{"c":407.92,"h":408.3,"l":407.86,"n":719,"o":407.94,"t":"2026-10-09T19:25:00Z","v":14503,"vw":408.113319},{"c":407.67,"h":407.88,"l":407.51,"n":623,"o":407.88,"t":"2026-10-09T19:30:00Z","v":15188,"vw":407.675475},{"c":407.58,"h":407.87,"l":407.515,"n":653,"o":407.72,"t":"2026-10-09T19:35:00Z","v":16892,"vw":407.715441},{"c":407.7,"h":407.78,"l":407.45,"n":886,"o":407.62,"t":"2026-10-09T19:40:00Z","v":21356,"vw":407.601303},{"c":407.535,"h":407.76,"l":407.47,"n":867,"o":407.7,"t":"2026-10-09T19:45:00Z","v":23441,"vw":407.63689},{"c":408.42,"h":408.42,"l":407.5,"n":1439,"o":407.5,"t":"2026-10-09T19:50:00Z","v":31043,"vw":408.018191},{"c":407.82,"h":408.66,"l":407.68,"n":4505,"o":408.51,"t":"2026-10-09T19:55:00Z","v":153362,"vw":407.968656},{"c":407.82,"h":407.82,"l":407.82,"n":99,"o":407.82,"t":"2026-10-09T20:00:00Z","v":268224,"vw":407.82},{"c":407.57,"h":407.82,"l":407.57,"n":8,"o":407.82,"t":"2026-10-09T20:45:00Z","v":169,"vw":407.70125},{"c":407.87,"h":407.91,"l":407.87,"n":46,"o":407.91,"t":"2026-10-12T08:00:00Z","v":576,"vw":407.903892},{"c":409.1,"h":409.1,"l":409,"n":16,"o":409,"t":"2026-10-12T10:05:00Z","v":295,"vw":409.063235},{"c":410.5,"h":410.5,"l":409.18,"n":3,"o":409.18,"t":"2026-10-12T11:00:00Z","v":149,"vw":410.071892},{"c":409.3,"h":409.3,"l":409.3,"n":2,"o":409.3,"t":"2026-10-12T12:40:00Z","v":80,"vw":409.3},{"c":409.19,"h":409.19,"l":409.19,"n":1,"o":409.19,"t":"2026-10-12T12:45:00Z","v":70,"vw":409.19},{"c":410.5,"h":410.5,"l":410.5,"n":13,"o":410.5,"t":"2026-10-12T13:25:00Z","v":353,"vw":410.5},{"c":412.57,"h":413.09,"l":409.96,"n":955,"o":410,"t":"2026-10-12T13:30:00Z","v":28596,"vw":410.742887},{"c":411.33,"h":412.76,"l":411.0818,"n":541,"o":412.76,"t":"2026-10-12T13:35:00Z","v":12730,"vw":411.881617},{"c":411.92,"h":412.46,"l":410.94,"n":586,"o":411.07,"t":"2026-10-12T13:40:00Z","v":12736,"vw":411.965655},{"c":411.83,"h":412.4,"l":411.5801,"n":635,"o":411.94,"t":"2026-10-12T13:45:00Z","v":22586,"vw":411.949804},{"c":411.93,"h":412.4,"l":411.73,"n":662,"o":411.93,"t":"2026-10-12T13:50:00Z","v":17869,"vw":412.050574},{"c":411.71,"h":412.22,"l":411.425,"n":494,"o":412.055,"t":"2026-10-12T13:55:00Z","v":12107,"vw":411.880137},{"c":411.71,"h":412.1475,"l":411.205,"n":699,"o":411.5653,"t":"2026-10-12T14:00:00Z","v":16826,"vw":411.802828},{"c":412.47,"h":412.77,"l":411.6601,"n":572,"o":411.93,"t":"2026-10-12T14:05:00Z","v":19768,"vw":412.457311},{"c":411.77,"h":412.58,"l":411.76,"n":627,"o":412.465,"t":"2026-10-12T14:10:00Z","v":22693,"vw":412.116074},{"c":411.92,"h":412.005,"l":411.5,"n":671,"o":411.77,"t":"2026-10-12T14:15:00Z","v":15943,"vw":411.847556},{"c":412.15,"h":412.55,"l":411.92,"n":677,"o":412.01,"t":"2026-10-12T14:20:00Z","v":18992,"vw":412.294075},{"c":412.44,"h":412.53,"l":412.05,"n":531,"o":412.14,"t":"2026-10-12T14:25:00Z","v":11678,"vw":412.265149},{"c":412.7412,"h":413.19,"l":412.405,"n":660,"o":412.43,"t":"2026-10-12T14:30:00Z","v":12043,"vw":412.696538},{"c":412.54,"h":413.14,"l":412.3843,"n":640,"o":412.775,"t":"2026-10-12T14:35:00Z","v":22507,"vw":412.809166},{"c":411.87,"h":412.66,"l":411.87,"n":521,"o":412.54,"t":"2026-10-12T14:40:00Z","v":12712,"vw":412.245863},{"c":412.21,"h":412.395,"l":411.95,"n":517,"o":412.07,"t":"2026-10-12T14:45:00Z","v":8573,"vw":412.221071},{"c":412.255,"h":412.53,"l":412.2025,"n":599,"o":412.28,"t":"2026-10-12T14:50:00Z","v":13506,"vw":412.371453},{"c":412.76,"h":412.76,"l":412.29,"n":543,"o":412.4199,"t":"2026-10-12T14:55:00Z","v":15073,"vw":412.504693},{"c":413.06,"h":413.0725,"l":412.765,"n":684,"o":412.765,"t":"2026-10-12T15:00:00Z","v":16806,"vw":412.985242},{"c":412.96,"h":413.13,"l":412.7975,"n":670,"o":413.05,"t":"2026-10-12T15:05:00Z","v":18249,"vw":413.011805},{"c":413.03,"h":413.44,"l":412.81,"n":660,"o":412.99,"t":"2026-10-12T15:10:00Z","v":14262,"vw":413.114017},{"c":413.1,"h":413.32,"l":412.93,"n":379,"o":413.025,"t":"2026-10-12T15:15:00Z","v":7011,"vw":413.084665},{"c":413.235,"h":413.38,"l":412.9678,"n":404,"o":413.095,"t":"2026-10-12T15:20:00Z","v":8448,"vw":413.278861},{"c":413.27,"h":413.38,"l":413,"n":519,"o":413.24,"t":"2026-10-12T15:25:00Z","v":12013,"vw":413.269044},{"c":413.1139,"h":413.3306,"l":413.01,"n":508,"o":413.15,"t":"2026-10-12T15:30:00Z","v":12569,"vw":413.144548},{"c":413.27,"h":413.38,"l":413.05,"n":564,"o":413.051,"t":"2026-10-12T15:35:00Z","v":11493,"vw":413.256451},{"c":413.065,"h":413.625,"l":413.03,"n":612,"o":413.31,"t":"2026-10-12T15:40:00Z","v":13395,"vw":413.333601},{"c":412.735,"h":413.02,"l":412.455,"n":412,"o":413.02,"t":"2026-10-12T15:45:00Z","v":6315,"vw":412.6944},{"c":412.49,"h":412.82,"l":412.3701,"n":436,"o":412.77,"t":"2026-10-12T15:50:00Z","v":11760,"vw":412.624665},{"c":412.3838,"h":412.52,"l":412.225,"n":370,"o":412.485,"t":"2026-10-12T15:55:00Z","v":5901,"vw":412.331493},{"c":412.51,"h":412.81,"l":412.23,"n":477,"o":412.425,"t":"2026-10-12T16:00:00Z","v":9538,"vw":412.582176},{"c":412.845,"h":412.955,"l":412.64,"n":390,"o":412.64,"t":"2026-10-12T16:05:00Z","v":7140,"vw":412.803602},{"c":412.76,"h":412.995,"l":412.76,"n":322,"o":412.91,"t":"2026-10-12T16:10:00Z","v":4858,"vw":412.850857},{"c":412.84,"h":412.84,"l":412.5378,"n":280,"o":412.62,"t":"2026-10-12T16:15:00Z","v":3176,"vw":412.689422},{"c":412.58,"h":412.795,"l":412.4101,"n":414,"o":412.795,"t":"2026-10-12T16:20:00Z","v":7573,"vw":412.55843},{"c":412.37,"h":412.575,"l":412.195,"n":303,"o":412.575,"t":"2026-10-12T16:25:00Z","v":4377,"vw":412.373325},{"c":412.19,"h":412.36,"l":412.02,"n":293,"o":412.31,"t":"2026-10-12T16:30:00Z","v":4845,"vw":412.141505},{"c":412.35,"h":412.54,"l":412.15,"n":208,"o":412.18,"t":"2026-10-12T16:35:00Z","v":4010,"vw":412.395241},{"c":412.75,"h":412.93,"l":412.37,"n":335,"o":412.42,"t":"2026-10-12T16:40:00Z","v":6081,"vw":412.629949},{"c":412.705,"h":412.8699,"l":412.56,"n":356,"o":412.75,"t":"2026-10-12T16:45:00Z","v":6586,"vw":412.716749},{"c":412.635,"h":412.685,"l":412.5,"n":222,"o":412.61,"t":"2026-10-12T16:50:00Z","v":2268,"vw":412.645423},{"c":413.18,"h":413.19,"l":412.635,"n":353,"o":412.635,"t":"2026-10-12T16:55:00Z","v":5548,"vw":412.817196},{"c":412.98,"h":413.175,"l":412.88,"n":342,"o":413.175,"t":"2026-10-12T17:00:00Z","v":6743,"vw":413.030234},{"c":412.865,"h":413,"l":412.745,"n":236,"o":412.98,"t":"2026-10-12T17:05:00Z","v":3697,"vw":412.847997},{"c":413.19,"h":413.25,"l":412.815,"n":198,"o":413.05,"t":"2026-10-12T17:10:00Z","v":2246,"vw":413.085754},{"c":412.8426,"h":413.32,"l":412.8426,"n":355,"o":413.18,"t":"2026-10-12T17:15:00Z","v":5686,"vw":413.148755},{"c":412.8,"h":413.17,"l":412.6501,"n":267,"o":412.9,"t":"2026-10-12T17:20:00Z","v":4835,"vw":412.931088},{"c":413.23,"h":413.23,"l":412.795,"n":313,"o":412.795,"t":"2026-10-12T17:25:00Z","v":3911,"vw":413.075467},{"c":412.805,"h":413.3,"l":412.7,"n":348,"o":413.155,"t":"2026-10-12T17:30:00Z","v":6869,"vw":413.003874},{"c":412.91,"h":413.1595,"l":412.75,"n":406,"o":412.805,"t":"2026-10-12T17:35:00Z","v":6778,"vw":412.906058},{"c":412.84,"h":413.1691,"l":412.84,"n":319,"o":412.94,"t":"2026-10-12T17:40:00Z","v":8913,"vw":413.030327},{"c":412.91,"h":413.12,"l":412.84,"n":270,"o":412.88,"t":"2026-10-12T17:45:00Z","v":6208,"vw":412.949664},{"c":412.91,"h":412.91,"l":412.61,"n":351,"o":412.83,"t":"2026-10-12T17:50:00Z","v":6914,"vw":412.705002},{"c":412.73,"h":413.02,"l":412.64,"n":217,"o":412.94,"t":"2026-10-12T17:55:00Z","v":4076,"vw":412.817361},{"c":412.11,"h":412.65,"l":411.99,"n":503,"o":412.65,"t":"2026-10-12T18:00:00Z","v":9051,"vw":412.171966},{"c":412.225,"h":412.375,"l":412.11,"n":311,"o":412.11,"t":"2026-10-12T18:05:00Z","v":5832,"vw":412.219663},{"c":412.15,"h":412.31,"l":412.095,"n":310,"o":412.182,"t":"2026-10-12T18:10:00Z","v":4672,"vw":412.201897},{"c":411.81,"h":412.28,"l":411.8,"n":247,"o":412.06,"t":"2026-10-12T18:15:00Z","v":6972,"vw":412.064462},{"c":411.63,"h":411.97,"l":411.555,"n":371,"o":411.825,"t":"2026-10-12T18:20:00Z","v":4767,"vw":411.799137},{"c":411.75,"h":411.86,"l":411.5173,"n":315,"o":411.64,"t":"2026-10-12T18:25:00Z","v":5988,"vw":411.641778},{"c":411.98,"h":412.018,"l":411.6975,"n":305,"o":411.75,"t":"2026-10-12T18:30:00Z","v":3899,"vw":411.912286},{"c":411.935,"h":411.995,"l":411.82,"n":280,"o":411.895,"t":"2026-10-12T18:35:00Z","v":4828,"vw":411.8975},{"c":412.0199,"h":412.0199,"l":411.69,"n":359,"o":411.93,"t":"2026-10-12T18:40:00Z","v":4205,"vw":411.870668},{"c":412.1065,"h":412.49,"l":411.87,"n":442,"o":411.95,"t":"2026-10-12T18:45:00Z","v":8549,"vw":412.177818},{"c":412.37,"h":412.43,"l":411.97,"n":315,"o":411.97,"t":"2026-10-12T18:50:00Z","v":4796,"vw":412.288422},{"c":412.245,"h":412.41,"l":412.17,"n":297,"o":412.38,"t":"2026-10-12T18:55:00Z","v":3988,"vw":412.261536},{"c":412.26,"h":412.27,"l":411.9317,"n":428,"o":412.245,"t":"2026-10-12T19:00:00Z","v":7377,"vw":412.121943},{"c":412.46,"h":412.46,"l":412.07,"n":458,"o":412.27,"t":"2026-10-12T19:05:00Z","v":9154,"vw":412.254422},{"c":412.26,"h":412.675,"l":412.25,"n":401,"o":412.53,"t":"2026-10-12T19:10:00Z","v":6285,"vw":412.410386},{"c":412.05,"h":412.35,"l":412.05,"n":356,"o":412.34,"t":"2026-10-12T19:15:00Z","v":5980,"vw":412.215713},{"c":411.985,"h":412.13,"l":411.9319,"n":461,"o":412,"t":"2026-10-12T19:20:00Z","v":7544,"vw":412.006022},{"c":411.72,"h":412.14,"l":411.67,"n":612,"o":411.985,"t":"2026-10-12T19:25:00Z","v":11846,"vw":411.938344},{"c":411.88,"h":411.88,"l":411.54,"n":911,"o":411.72,"t":"2026-10-12T19:30:00Z","v":18303,"vw":411.67514},{"c":411.98,"h":412.11,"l":411.665,"n":639,"o":411.96,"t":"2026-10-12T19:35:00Z","v":12361,"vw":411.960191},{"c":411.78,"h":412.24,"l":411.77,"n":747,"o":411.98,"t":"2026-10-12T19:40:00Z","v":14394,"vw":411.968534},{"c":411.81,"h":412.15,"l":411.81,"n":935,"o":411.87,"t":"2026-10-12T19:45:00Z","v":29870,"vw":411.975607},{"c":411.26,"h":412.05,"l":411.26,"n":1765,"o":412.05,"t":"2026-10-12T19:50:00Z","v":55206,"vw":411.691236},{"c":412.09,"h":412.16,"l":411.17,"n":2897,"o":411.4,"t":"2026-10-12T19:55:00Z","v":79520,"vw":411.716469},{"c":412.19,"h":412.19,"l":412.19,"n":89,"o":412.19,"t":"2026-10-12T20:00:00Z","v":159973,"vw":412.19},{"c":412,"h":412,"l":412,"n":2,"o":412,"t":"2026-10-12T20:20:00Z","v":200,"vw":412},{"c":412.19,"h":412.19,"l":412.19,"n":1,"o":412.19,"t":"2026-10-12T20:35:00Z","v":288,"vw":412.19},{"c":411.5,"h":411.5,"l":411.5,"n":1,"o":411.5,"t":"2026-10-12T20:50:00Z","v":40,"vw":411.5},{"c":412,"h":412,"l":411.98,"n":9,"o":411.98,"t":"2026-10-12T21:20:00Z","v":330,"vw":411.99402},{"c":412,"h":412,"l":412,"n":9,"o":412,"t":"2026-10-12T22:25:00Z","v":337,"vw":412},{"c":411.5,"h":411.5,"l":411.5,"n":5,"o":411.5,"t":"2026-10-12T23:50:00Z","v":150,"vw":411.5},{"c":413.18,"h":413.5,"l":412.6,"n":42,"o":412.6,"t":"2026-10-13T08:00:00Z","v":561,"vw":413.185253},{"c":413,"h":413,"l":413,"n":2,"o":413,"t":"2026-10-13T09:15:00Z","v":200,"vw":413},{"c":413.42,"h":413.42,"l":413.42,"n":2,"o":413.42,"t":"2026-10-13T09:35:00Z","v":60,"vw":413.42},{"c":413.6,"h":413.6,"l":413.6,"n":2,"o":413.6,"t":"2026-10-13T10:50:00Z","v":60,"vw":413.6},{"c":414,"h":414,"l":414,"n":6,"o":414,"t":"2026-10-13T11:00:00Z","v":187,"vw":414},{"c":415,"h":415,"l":415,"n":26,"o":415,"t":"2026-10-13T12:20:00Z","v":380,"vw":415},{"c":416.84,"h":416.84,"l":416.84,"n":13,"o":416.84,"t":"2026-10-13T12:50:00Z","v":135,"vw":416.84},{"c":413.77,"h":413.77,"l":413.77,"n":12,"o":413.77,"t":"2026-10-13T13:25:00Z","v":146,"vw":413.77},{"c":414.26,"h":416.02,"l":412.79,"n":1007,"o":414.13,"t":"2026-10-13T13:30:00Z","v":43678,"vw":413.979006},{"c":413,"h":415.055,"l":412.67,"n":449,"o":414.55,"t":"2026-10-13T13:35:00Z","v":11234,"vw":413.612542},{"c":412.95,"h":413.1,"l":412.15,"n":576,"o":413.015,"t":"2026-10-13T13:40:00Z","v":11708,"vw":412.600174},{"c":413.07,"h":414.04,"l":412.78,"n":630,"o":412.955,"t":"2026-10-13T13:45:00Z","v":19616,"vw":413.411185},{"c":412.98,"h":413.8901,"l":412.6101,"n":597,"o":413.12,"t":"2026-10-13T13:50:00Z","v":13109,"vw":413.20903},{"c":412.06,"h":413,"l":412.06,"n":561,"o":412.825,"t":"2026-10-13T13:55:00Z","v":14598,"vw":412.417865},{"c":410.65,"h":412.3,"l":410.484,"n":1039,"o":412.26,"t":"2026-10-13T14:00:00Z","v":37014,"vw":411.102595},{"c":410.8,"h":411.45,"l":410.65,"n":506,"o":410.79,"t":"2026-10-13T14:05:00Z","v":10366,"vw":410.977985},{"c":411.2,"h":411.45,"l":410.78,"n":532,"o":410.88,"t":"2026-10-13T14:10:00Z","v":13759,"vw":411.055816},{"c":410.54,"h":411.1,"l":409.86,"n":894,"o":411.01,"t":"2026-10-13T14:15:00Z","v":20811,"vw":410.71196},{"c":410.45,"h":410.62,"l":410.3,"n":428,"o":410.465,"t":"2026-10-13T14:20:00Z","v":10460,"vw":410.500668},{"c":411.16,"h":411.67,"l":410.7099,"n":605,"o":410.71,"t":"2026-10-13T14:25:00Z","v":12009,"vw":411.257473},{"c":410.55,"h":411.165,"l":410.25,"n":721,"o":411.05,"t":"2026-10-13T14:30:00Z","v":17273,"vw":410.720509},{"c":410.59,"h":410.96,"l":410.3241,"n":419,"o":410.96,"t":"2026-10-13T14:35:00Z","v":7842,"vw":410.563835},{"c":411.185,"h":411.34,"l":410.5432,"n":503,"o":410.585,"t":"2026-10-13T14:40:00Z","v":12490,"vw":410.880589},{"c":410.92,"h":411.325,"l":410.66,"n":523,"o":411.3,"t":"2026-10-13T14:45:00Z","v":9768,"vw":411.067779},{"c":411.785,"h":411.785,"l":410.825,"n":470,"o":410.99,"t":"2026-10-13T14:50:00Z","v":9590,"vw":411.270512},{"c":412.085,"h":412.21,"l":411.675,"n":495,"o":411.78,"t":"2026-10-13T14:55:00Z","v":9712,"vw":411.865067},{"c":413.17,"h":413.17,"l":411.95,"n":415,"o":412.16,"t":"2026-10-13T15:00:00Z","v":6439,"vw":412.380665},{"c":412.98,"h":413.26,"l":412.4,"n":520,"o":413.26,"t":"2026-10-13T15:05:00Z","v":12983,"vw":412.690552},{"c":412.71,"h":412.98,"l":412.541,"n":262,"o":412.98,"t":"2026-10-13T15:10:00Z","v":3731,"vw":412.699569},{"c":412.82,"h":413.17,"l":412.7,"n":489,"o":412.71,"t":"2026-10-13T15:15:00Z","v":9505,"vw":412.936736},{"c":413.1,"h":413.39,"l":412.79,"n":541,"o":412.88,"t":"2026-10-13T15:20:00Z","v":12117,"vw":413.05027},{"c":413.815,"h":413.94,"l":413.09,"n":534,"o":413.31,"t":"2026-10-13T15:25:00Z","v":11755,"vw":413.559229},{"c":414.26,"h":414.55,"l":413.76,"n":559,"o":413.83,"t":"2026-10-13T15:30:00Z","v":15792,"vw":414.275432},{"c":413.745,"h":414.42,"l":413.71,"n":717,"o":414.36,"t":"2026-10-13T15:35:00Z","v":20646,"vw":414.139844},{"c":413.79,"h":414.165,"l":413.7,"n":509,"o":413.83,"t":"2026-10-13T15:40:00Z","v":10905,"vw":413.972803},{"c":413.395,"h":414.07,"l":413.25,"n":543,"o":413.79,"t":"2026-10-13T15:45:00Z","v":11250,"vw":413.645142},{"c":413.235,"h":413.46,"l":413.11,"n":375,"o":413.25,"t":"2026-10-13T15:50:00Z","v":5577,"vw":413.275574},{"c":413.16,"h":413.2692,"l":412.89,"n":378,"o":413.23,"t":"2026-10-13T15:55:00Z","v":5112,"vw":413.029316},{"c":412.405,"h":413.13,"l":412.38,"n":504,"o":413.05,"t":"2026-10-13T16:00:00Z","v":11523,"vw":412.8621},{"c":412.54,"h":412.73,"l":412.29,"n":377,"o":412.405,"t":"2026-10-13T16:05:00Z","v":9704,"vw":412.495669},{"c":412.93,"h":412.93,"l":412.54,"n":314,"o":412.59,"t":"2026-10-13T16:10:00Z","v":4355,"vw":412.66351},{"c":412.89,"h":412.965,"l":412.71,"n":228,"o":412.76,"t":"2026-10-13T16:15:00Z","v":3249,"vw":412.839847},{"c":412.985,"h":413.1799,"l":412.6,"n":327,"o":412.71,"t":"2026-10-13T16:20:00Z","v":4975,"vw":412.871719},{"c":413.056,"h":413.1,"l":412.78,"n":270,"o":412.975,"t":"2026-10-13T16:25:00Z","v":2869,"vw":412.9542},{"c":413.64,"h":413.88,"l":412.865,"n":515,"o":412.9201,"t":"2026-10-13T16:30:00Z","v":12067,"vw":413.152019},{"c":413.41,"h":413.59,"l":413.26,"n":275,"o":413.51,"t":"2026-10-13T16:35:00Z","v":8314,"vw":413.429222},{"c":413.76,"h":413.94,"l":413.32,"n":395,"o":413.4004,"t":"2026-10-13T16:40:00Z","v":8214,"vw":413.697014},{"c":413.49,"h":413.88,"l":413.24,"n":464,"o":413.87,"t":"2026-10-13T16:45:00Z","v":8191,"vw":413.577768},{"c":413.27,"h":413.575,"l":413,"n":356,"o":413.49,"t":"2026-10-13T16:50:00Z","v":6003,"vw":413.178086},{"c":413.56,"h":413.645,"l":413.2,"n":357,"o":413.3,"t":"2026-10-13T16:55:00Z","v":5807,"vw":413.412234},{"c":413.5,"h":413.73,"l":413.32,"n":376,"o":413.5,"t":"2026-10-13T17:00:00Z","v":9575,"vw":413.538195},{"c":413.405,"h":413.58,"l":413.31,"n":157,"o":413.58,"t":"2026-10-13T17:05:00Z","v":2685,"vw":413.380294},{"c":412.85,"h":413.465,"l":412.85,"n":516,"o":413.4,"t":"2026-10-13T17:10:00Z","v":8732,"vw":413.181827},{"c":412.38,"h":412.92,"l":412.37,"n":427,"o":412.77,"t":"2026-10-13T17:15:00Z","v":9746,"vw":412.688809},{"c":412.295,"h":412.37,"l":412.09,"n":300,"o":412.37,"t":"2026-10-13T17:20:00Z","v":6184,"vw":412.2384},{"c":412.39,"h":412.44,"l":412.18,"n":430,"o":412.25,"t":"2026-10-13T17:25:00Z","v":9170,"vw":412.276454},{"c":412.49,"h":412.49,"l":412.19,"n":403,"o":412.3,"t":"2026-10-13T17:30:00Z","v":9219,"vw":412.35048},{"c":412.34,"h":412.68,"l":412.34,"n":461,"o":412.39,"t":"2026-10-13T17:35:00Z","v":10009,"vw":412.520593},{"c":412.465,"h":412.6736,"l":412.29,"n":495,"o":412.32,"t":"2026-10-13T17:40:00Z","v":11603,"vw":412.509584},{"c":411.94,"h":412.49,"l":411.94,"n":439,"o":412.41,"t":"2026-10-13T17:45:00Z","v":7615,"vw":412.199324},{"c":412.115,"h":412.37,"l":411.92,"n":460,"o":411.97,"t":"2026-10-13T17:50:00Z","v":7465,"vw":412.124633},{"c":412.11,"h":412.22,"l":411.91,"n":315,"o":412.0001,"t":"2026-10-13T17:55:00Z","v":6076,"vw":412.110605},{"c":412.03,"h":412.22,"l":411.93,"n":448,"o":412.09,"t":"2026-10-13T18:00:00Z","v":10333,"vw":412.095807},{"c":412.31,"h":412.69,"l":412.09,"n":508,"o":412.09,"t":"2026-10-13T18:05:00Z","v":10556,"vw":412.428545},{"c":411.88,"h":412.3205,"l":411.71,"n":546,"o":412.3205,"t":"2026-10-13T18:10:00Z","v":13673,"vw":412.013475},{"c":412.3,"h":412.31,"l":411.74,"n":431,"o":411.82,"t":"2026-10-13T18:15:00Z","v":8799,"vw":412.041276},{"c":411.895,"h":412.28,"l":411.84,"n":438,"o":412.28,"t":"2026-10-13T18:20:00Z","v":10044,"vw":411.946929},{"c":412.44,"h":412.44,"l":411.89,"n":397,"o":411.89,"t":"2026-10-13T18:25:00Z","v":5508,"vw":412.131545},{"c":412.25,"h":412.44,"l":411.82,"n":497,"o":412.44,"t":"2026-10-13T18:30:00Z","v":8909,"vw":412.208736},{"c":412.68,"h":412.68,"l":412.22,"n":348,"o":412.24,"t":"2026-10-13T18:35:00Z","v":5807,"vw":412.343769},{"c":412.635,"h":412.835,"l":412.6,"n":316,"o":412.6401,"t":"2026-10-13T18:40:00Z","v":6915,"vw":412.684454},{"c":412.51,"h":412.79,"l":412.23,"n":499,"o":412.63,"t":"2026-10-13T18:45:00Z","v":9592,"vw":412.574551},{"c":412.445,"h":412.51,"l":412.28,"n":393,"o":412.51,"t":"2026-10-13T18:50:00Z","v":6431,"vw":412.391918},{"c":412.2175,"h":412.485,"l":412,"n":563,"o":412.42,"t":"2026-10-13T18:55:00Z","v":11408,"vw":412.209108},{"c":412.53,"h":412.69,"l":412.2,"n":1231,"o":412.245,"t":"2026-10-13T19:00:00Z","v":28071,"vw":412.484005},{"c":412.715,"h":412.73,"l":412.39,"n":463,"o":412.605,"t":"2026-10-13T19:05:00Z","v":11294,"vw":412.572166},{"c":412.865,"h":412.945,"l":412.7,"n":418,"o":412.83,"t":"2026-10-13T19:10:00Z","v":7748,"vw":412.826577},{"c":412.18,"h":413.2,"l":412.18,"n":675,"o":412.865,"t":"2026-10-13T19:15:00Z","v":13821,"vw":412.82156},{"c":411.87,"h":412.3,"l":411.81,"n":570,"o":412.12,"t":"2026-10-13T19:20:00Z","v":11337,"vw":411.97681},{"c":412,"h":412.01,"l":411.81,"n":555,"o":411.885,"t":"2026-10-13T19:25:00Z","v":10161,"vw":411.941804},{"c":412.015,"h":412.12,"l":411.77,"n":629,"o":412,"t":"2026-10-13T19:30:00Z","v":13300,"vw":411.941988},{"c":411.99,"h":412.16,"l":411.88,"n":522,"o":412.015,"t":"2026-10-13T19:35:00Z","v":10111,"vw":412.051978},{"c":411.585,"h":412.07,"l":411.46,"n":789,"o":411.93,"t":"2026-10-13T19:40:00Z","v":18050,"vw":411.689142},{"c":410.98,"h":411.565,"l":410.88,"n":951,"o":411.565,"t":"2026-10-13T19:45:00Z","v":21656,"vw":411.204237},{"c":410.76,"h":411.215,"l":410.69,"n":1096,"o":411.05,"t":"2026-10-13T19:50:00Z","v":22199,"vw":410.919392},{"c":409.99,"h":410.82,"l":409.93,"n":4122,"o":410.82,"t":"2026-10-13T19:55:00Z","v":116026,"vw":410.177108},{"c":409.99,"h":410.09,"l":409.99,"n":93,"o":410.09,"t":"2026-10-13T20:00:00Z","v":330515,"vw":409.990033},{"c":409.99,"h":409.99,"l":409.99,"n":12,"o":409.99,"t":"2026-10-13T20:40:00Z","v":126,"vw":409.99},{"c":410.25,"h":410.27,"l":410.25,"n":2,"o":410.27,"t":"2026-10-13T22:15:00Z","v":239,"vw":410.258368},{"c":413.0604,"h":413.0604,"l":410.26,"n":2,"o":410.26,"t":"2026-10-13T22:40:00Z","v":161,"vw":411.999379},{"c":410.25,"h":410.25,"l":410.25,"n":1,"o":410.25,"t":"2026-10-13T23:20:00Z","v":50,"vw":410.25},{"c":409.02,"h":409.02,"l":409.02,"n":23,"o":409.02,"t":"2026-10-14T08:00:00Z","v":272,"vw":409.02},{"c":410.98,"h":410.98,"l":410.98,"n":13,"o":410.98,"t":"2026-10-14T10:00:00Z","v":132,"vw":410.98},{"c":411.88,"h":411.88,"l":411.82,"n":6,"o":411.82,"t":"2026-10-14T11:20:00Z","v":252,"vw":411.856},{"c":410.02,"h":410.02,"l":410,"n":15,"o":410.02,"t":"2026-10-14T12:35:00Z","v":358,"vw":410.015149},{"c":409.99,"h":409.99,"l":409.96,"n":12,"o":409.97,"t":"2026-10-14T12:50:00Z","v":625,"vw":409.981016},{"c":408.2537,"h":408.2537,"l":408.2537,"n":2,"o":408.2537,"t":"2026-10-14T12:55:00Z","v":76,"vw":408.2537},{"c":409.63,"h":409.63,"l":409.63,"n":3,"o":409.63,"t":"2026-10-14T13:10:00Z","v":50,"vw":409.63},{"c":409.99,"h":409.99,"l":409.99,"n":1,"o":409.99,"t":"2026-10-14T13:15:00Z","v":20000,"vw":409.99},{"c":409.66,"h":409.66,"l":409.66,"n":3,"o":409.66,"t":"2026-10-14T13:25:00Z","v":83,"vw":409.66},{"c":410.215,"h":410.75,"l":408.26,"n":879,"o":409,"t":"2026-10-14T13:30:00Z","v":32076,"vw":409.348214},{"c":410.72,"h":411.105,"l":409.9,"n":477,"o":410.13,"t":"2026-10-14T13:35:00Z","v":9943,"vw":410.501287},{"c":410.98,"h":411.1,"l":410,"n":405,"o":410.52,"t":"2026-10-14T13:40:00Z","v":11332,"vw":410.542276},{"c":411,"h":411.12,"l":410.355,"n":361,"o":410.84,"t":"2026-10-14T13:45:00Z","v":6699,"vw":410.72157},{"c":410.0351,"h":411.02,"l":409.74,"n":481,"o":410.79,"t":"2026-10-14T13:50:00Z","v":12253,"vw":410.778936},{"c":409.29,"h":410.23,"l":409.29,"n":484,"o":410.035,"t":"2026-10-14T13:55:00Z","v":8426,"vw":409.775612},{"c":407.8125,"h":409.355,"l":407.8,"n":746,"o":409.165,"t":"2026-10-14T14:00:00Z","v":12831,"vw":408.467461},{"c":407.89,"h":408.27,"l":407.3801,"n":663,"o":407.76,"t":"2026-10-14T14:05:00Z","v":12130,"vw":407.839462},{"c":407.315,"h":408.07,"l":407.16,"n":501,"o":408.07,"t":"2026-10-14T14:10:00Z","v":7025,"vw":407.601552},{"c":406.72,"h":407.5827,"l":406.47,"n":680,"o":407.33,"t":"2026-10-14T14:15:00Z","v":10334,"vw":406.987529},{"c":406.94,"h":407.31,"l":406.4001,"n":519,"o":406.795,"t":"2026-10-14T14:20:00Z","v":10374,"vw":406.925295},{"c":407.4,"h":407.85,"l":406.94,"n":665,"o":407.08,"t":"2026-10-14T14:25:00Z","v":13292,"vw":407.345156},{"c":406.7,"h":407.95,"l":406.7,"n":958,"o":407.4,"t":"2026-10-14T14:30:00Z","v":17313,"vw":407.370858},{"c":406.41,"h":406.9,"l":406.13,"n":596,"o":406.71,"t":"2026-10-14T14:35:00Z","v":13159,"vw":406.59629},{"c":406.27,"h":407.13,"l":406.12,"n":455,"o":406.49,"t":"2026-10-14T14:40:00Z","v":8728,"vw":406.538893},{"c":406.44,"h":406.44,"l":405.845,"n":628,"o":406.315,"t":"2026-10-14T14:45:00Z","v":9479,"vw":406.151713},{"c":406.445,"h":407.2883,"l":406.1,"n":551,"o":406.155,"t":"2026-10-14T14:50:00Z","v":7590,"vw":406.656792},{"c":406.58,"h":406.87,"l":406.31,"n":444,"o":406.58,"t":"2026-10-14T14:55:00Z","v":9319,"vw":406.585876},{"c":406.93,"h":407,"l":406.46,"n":477,"o":406.58,"t":"2026-10-14T15:00:00Z","v":9662,"vw":406.709787},{"c":406.9,"h":407.15,"l":406.35,"n":612,"o":406.48,"t":"2026-10-14T15:05:00Z","v":8633,"vw":406.842674},{"c":407.23,"h":407.44,"l":406.815,"n":515,"o":406.815,"t":"2026-10-14T15:10:00Z","v":6734,"vw":407.086644},{"c":408.23,"h":408.32,"l":407.18,"n":584,"o":407.18,"t":"2026-10-14T15:15:00Z","v":9409,"vw":407.722364},{"c":408.07,"h":408.37,"l":407.76,"n":477,"o":408.23,"t":"2026-10-14T15:20:00Z","v":8229,"vw":408.097704},{"c":408,"h":408.2751,"l":407.9,"n":550,"o":408.07,"t":"2026-10-14T15:25:00Z","v":8992,"vw":408.078621},{"c":408.04,"h":408.43,"l":407.37,"n":426,"o":407.99,"t":"2026-10-14T15:30:00Z","v":6781,"vw":407.931073},{"c":407.7,"h":408.065,"l":407.04,"n":546,"o":408.065,"t":"2026-10-14T15:35:00Z","v":13171,"vw":407.427845},{"c":407.265,"h":407.74,"l":407.2,"n":372,"o":407.66,"t":"2026-10-14T15:40:00Z","v":4693,"vw":407.510779},{"c":407.44,"h":407.5383,"l":407.22,"n":510,"o":407.285,"t":"2026-10-14T15:45:00Z","v":7585,"vw":407.399801},{"c":407.31,"h":407.6,"l":407.14,"n":498,"o":407.4325,"t":"2026-10-14T15:50:00Z","v":5854,"vw":407.376947},{"c":407.02,"h":407.4,"l":406.88,"n":484,"o":407.38,"t":"2026-10-14T15:55:00Z","v":8620,"vw":407.100334},{"c":408.355,"h":408.385,"l":407.02,"n":599,"o":407.02,"t":"2026-10-14T16:00:00Z","v":9833,"vw":407.757791},{"c":408.535,"h":408.81,"l":408.225,"n":414,"o":408.35,"t":"2026-10-14T16:05:00Z","v":8063,"vw":408.59092},{"c":408.07,"h":408.53,"l":408.07,"n":343,"o":408.53,"t":"2026-10-14T16:10:00Z","v":5582,"vw":408.275117},{"c":407.44,"h":408.1,"l":407.435,"n":425,"o":408.1,"t":"2026-10-14T16:15:00Z","v":6822,"vw":407.765687},{"c":408.05,"h":408.1775,"l":407.29,"n":492,"o":407.36,"t":"2026-10-14T16:20:00Z","v":7382,"vw":407.865054},{"c":408.21,"h":408.34,"l":407.98,"n":584,"o":408.04,"t":"2026-10-14T16:25:00Z","v":11683,"vw":408.148612},{"c":408.23,"h":408.39,"l":408.05,"n":441,"o":408.05,"t":"2026-10-14T16:30:00Z","v":6281,"vw":408.217131},{"c":408.0406,"h":408.45,"l":408.0406,"n":365,"o":408.27,"t":"2026-10-14T16:35:00Z","v":6938,"vw":408.222631},{"c":407.635,"h":408.19,"l":407.505,"n":436,"o":407.95,"t":"2026-10-14T16:40:00Z","v":7268,"vw":407.876533},{"c":407.235,"h":407.6799,"l":407.12,"n":348,"o":407.635,"t":"2026-10-14T16:45:00Z","v":5731,"vw":407.500864},{"c":406.58,"h":407.42,"l":406.58,"n":366,"o":407.22,"t":"2026-10-14T16:50:00Z","v":6582,"vw":407.220685},{"c":406.72,"h":406.73,"l":406.14,"n":514,"o":406.53,"t":"2026-10-14T16:55:00Z","v":9020,"vw":406.372576},{"c":406.315,"h":406.83,"l":406.27,"n":422,"o":406.73,"t":"2026-10-14T17:00:00Z","v":6965,"vw":406.581697},{"c":406.9,"h":407.08,"l":406.23,"n":474,"o":406.32,"t":"2026-10-14T17:05:00Z","v":8438,"vw":406.480948},{"c":407.1,"h":407.58,"l":406.63,"n":476,"o":406.93,"t":"2026-10-14T17:10:00Z","v":9056,"vw":407.020196},{"c":407.25,"h":407.34,"l":406.92,"n":461,"o":407.12,"t":"2026-10-14T17:15:00Z","v":12128,"vw":407.075818},{"c":407.58,"h":407.59,"l":407.01,"n":457,"o":407.25,"t":"2026-10-14T17:20:00Z","v":10689,"vw":407.305352},{"c":407.56,"h":407.755,"l":407.3,"n":520,"o":407.65,"t":"2026-10-14T17:25:00Z","v":9130,"vw":407.537761},{"c":407.33,"h":407.52,"l":407.09,"n":473,"o":407.51,"t":"2026-10-14T17:30:00Z","v":11522,"vw":407.310312},{"c":406.92,"h":407.33,"l":406.88,"n":450,"o":407.33,"t":"2026-10-14T17:35:00Z","v":11589,"vw":407.067908},{"c":406.78,"h":406.92,"l":406.545,"n":403,"o":406.92,"t":"2026-10-14T17:40:00Z","v":7651,"vw":406.724322},{"c":406.575,"h":406.785,"l":406.38,"n":578,"o":406.745,"t":"2026-10-14T17:45:00Z","v":7724,"vw":406.559344},{"c":406.86,"h":406.99,"l":406.56,"n":550,"o":406.57,"t":"2026-10-14T17:50:00Z","v":9715,"vw":406.780543},{"c":406.9598,"h":407.01,"l":406.79,"n":478,"o":406.96,"t":"2026-10-14T17:55:00Z","v":9422,"vw":406.91355},{"c":406.51,"h":406.925,"l":406.41,"n":478,"o":406.925,"t":"2026-10-14T18:00:00Z","v":9282,"vw":406.686154},{"c":406.675,"h":406.91,"l":406.43,"n":478,"o":406.64,"t":"2026-10-14T18:05:00Z","v":9351,"vw":406.696124},{"c":406.7,"h":406.83,"l":406.6,"n":520,"o":406.67,"t":"2026-10-14T18:10:00Z","v":9122,"vw":406.731172},{"c":406.83,"h":406.92,"l":406.6036,"n":411,"o":406.74,"t":"2026-10-14T18:15:00Z","v":7726,"vw":406.738958},{"c":406.64,"h":406.98,"l":406.525,"n":451,"o":406.87,"t":"2026-10-14T18:20:00Z","v":9076,"vw":406.803226},{"c":407.045,"h":407.2,"l":406.64,"n":495,"o":406.6509,"t":"2026-10-14T18:25:00Z","v":9353,"vw":406.914578},{"c":407.07,"h":407.15,"l":406.77,"n":514,"o":407.15,"t":"2026-10-14T18:30:00Z","v":9222,"vw":406.953459},{"c":407.385,"h":407.43,"l":406.92,"n":417,"o":406.92,"t":"2026-10-14T18:35:00Z","v":8075,"vw":407.085759},{"c":408,"h":408,"l":407.59,"n":549,"o":407.61,"t":"2026-10-14T18:40:00Z","v":10871,"vw":407.72912},{"c":407.7,"h":408.13,"l":407.61,"n":442,"o":408,"t":"2026-10-14T18:45:00Z","v":9177,"vw":407.945722},{"c":407.75,"h":407.9769,"l":407.74,"n":480,"o":407.74,"t":"2026-10-14T18:50:00Z","v":10840,"vw":407.852051},{"c":407.4962,"h":407.8,"l":407.4962,"n":635,"o":407.75,"t":"2026-10-14T18:55:00Z","v":16481,"vw":407.695419},{"c":408.42,"h":408.455,"l":407.27,"n":682,"o":407.45,"t":"2026-10-14T19:00:00Z","v":18846,"vw":407.921349},{"c":408.32,"h":408.625,"l":407.9,"n":680,"o":408.32,"t":"2026-10-14T19:05:00Z","v":19147,"vw":408.230044},{"c":408.065,"h":408.41,"l":408.04,"n":615,"o":408.32,"t":"2026-10-14T19:10:00Z","v":11414,"vw":408.284444},{"c":407.96,"h":408.19,"l":407.77,"n":674,"o":408.11,"t":"2026-10-14T19:15:00Z","v":19054,"vw":407.957615},{"c":407.63,"h":408.17,"l":407.59,"n":667,"o":407.99,"t":"2026-10-14T19:20:00Z","v":14431,"vw":407.973704},{"c":407.66,"h":407.72,"l":407.38,"n":716,"o":407.66,"t":"2026-10-14T19:25:00Z","v":12938,"vw":407.573102},{"c":407.64,"h":407.9,"l":407.46,"n":720,"o":407.68,"t":"2026-10-14T19:30:00Z","v":15115,"vw":407.69807},{"c":407.53,"h":407.65,"l":407.08,"n":782,"o":407.65,"t":"2026-10-14T19:35:00Z","v":16463,"vw":407.345857},{"c":407.76,"h":407.76,"l":407.32,"n":780,"o":407.52,"t":"2026-10-14T19:40:00Z","v":15489,"vw":407.526692},{"c":408.44,"h":408.625,"l":407.71,"n":1082,"o":407.79,"t":"2026-10-14T19:45:00Z","v":25112,"vw":408.285079},{"c":408.7295,"h":408.84,"l":408.32,"n":1596,"o":408.39,"t":"2026-10-14T19:50:00Z","v":41366,"vw":408.619777},{"c":408.57,"h":408.915,"l":407.96,"n":4642,"o":408.74,"t":"2026-10-14T19:55:00Z","v":116778,"vw":408.271396},{"c":408.57,"h":408.6,"l":408.57,"n":72,"o":408.6,"t":"2026-10-14T20:00:00Z","v":216341,"vw":408.570021},{"c":408,"h":408,"l":408,"n":2,"o":408,"t":"2026-10-14T20:05:00Z","v":331,"vw":408},{"c":408.47,"h":408.47,"l":408.47,"n":1,"o":408.47,"t":"2026-10-14T20:40:00Z","v":83,"vw":408.47},{"c":408.01,"h":408.01,"l":408.01,"n":2,"o":408.01,"t":"2026-10-14T22:25:00Z","v":52,"vw":408.01},{"c":408,"h":408,"l":408,"n":3,"o":408,"t":"2026-10-14T22:30:00Z","v":65,"vw":408},{"c":407.3998,"h":407.3998,"l":407.3998,"n":2,"o":407.3998,"t":"2026-10-14T22:45:00Z","v":54,"vw":407.3998},{"c":407.37,"h":407.37,"l":407.37,"n":7,"o":407.37,"t":"2026-10-14T23:10:00Z","v":112,"vw":407.37},{"c":409.6,"h":409.6,"l":406.53,"n":50,"o":406.53,"t":"2026-10-15T08:00:00Z","v":846,"vw":409.171099},{"c":410.98,"h":410.98,"l":410.88,"n":7,"o":410.88,"t":"2026-10-15T08:05:00Z","v":143,"vw":410.910769},{"c":411.12,"h":411.12,"l":411.12,"n":1,"o":411.12,"t":"2026-10-15T08:25:00Z","v":60,"vw":411.12},{"c":411.06,"h":411.06,"l":411.06,"n":2,"o":411.06,"t":"2026-10-15T08:40:00Z","v":100,"vw":411.06},{"c":411,"h":411,"l":411,"n":2,"o":411,"t":"2026-10-15T10:20:00Z","v":50,"vw":411},{"c":410.11,"h":410.11,"l":410.11,"n":2,"o":410.11,"t":"2026-10-15T10:25:00Z","v":41,"vw":410.11},{"c":411,"h":411,"l":411,"n":3,"o":411,"t":"2026-10-15T10:55:00Z","v":99,"vw":411},{"c":411,"h":411,"l":409.9709,"n":14,"o":409.9709,"t":"2026-10-15T11:00:00Z","v":556,"vw":410.555284},{"c":411.8,"h":411.8,"l":411.8,"n":1,"o":411.8,"t":"2026-10-15T11:05:00Z","v":50,"vw":411.8},{"c":411,"h":411,"l":411,"n":3,"o":411,"t":"2026-10-15T11:10:00Z","v":110,"vw":411},{"c":411.5,"h":411.5,"l":411.5,"n":2,"o":411.5,"t":"2026-10-15T11:35:00Z","v":41,"vw":411.5},{"c":411,"h":411,"l":411,"n":1,"o":411,"t":"2026-10-15T11:50:00Z","v":200,"vw":411},{"c":413.86,"h":413.86,"l":413.86,"n":3,"o":413.86,"t":"2026-10-15T12:15:00Z","v":123,"vw":413.86},{"c":411.51,"h":413,"l":411.51,"n":88,"o":413,"t":"2026-10-15T13:15:00Z","v":422,"vw":411.872573},{"c":411,"h":411.5,"l":411,"n":36,"o":411.5,"t":"2026-10-15T13:20:00Z","v":842,"vw":411.41028},{"c":414.44,"h":416.21,"l":411.3801,"n":1649,"o":412.7,"t":"2026-10-15T13:30:00Z","v":68170,"vw":413.312174},{"c":414.31,"h":415.4,"l":413.82,"n":1342,"o":414.63,"t":"2026-10-15T13:35:00Z","v":51094,"vw":414.811376},{"c":412.25,"h":415.37,"l":411.64,"n":1160,"o":414.83,"t":"2026-10-15T13:40:00Z","v":35923,"vw":413.558041},{"c":413.15,"h":413.655,"l":411.25,"n":758,"o":411.99,"t":"2026-10-15T13:45:00Z","v":21739,"vw":412.734551},{"c":414.155,"h":415.57,"l":413.15,"n":942,"o":413.15,"t":"2026-10-15T13:50:00Z","v":28997,"vw":414.774018},{"c":414.79,"h":416,"l":414.52,"n":993,"o":414.855,"t":"2026-10-15T13:55:00Z","v":34820,"vw":415.224723},{"c":416.32,"h":417.725,"l":414.67,"n":1089,"o":414.91,"t":"2026-10-15T14:00:00Z","v":28081,"vw":416.357243},{"c":415.875,"h":416.715,"l":414.56,"n":1331,"o":416.6,"t":"2026-10-15T14:05:00Z","v":119194,"vw":415.396679},{"c":417.98,"h":418.2,"l":415.37,"n":889,"o":415.86,"t":"2026-10-15T14:10:00Z","v":27672,"vw":416.357045},{"c":417.3525,"h":418.21,"l":417.11,"n":866,"o":418.01,"t":"2026-10-15T14:15:00Z","v":22564,"vw":417.678356},{"c":418.7,"h":418.7,"l":416.65,"n":1174,"o":417.345,"t":"2026-10-15T14:20:00Z","v":30762,"vw":417.218979},{"c":418.96,"h":419.49,"l":418.63,"n":850,"o":418.98,"t":"2026-10-15T14:25:00Z","v":21499,"vw":419.074857},{"c":419.76,"h":420.57,"l":419.29,"n":1468,"o":419.29,"t":"2026-10-15T14:30:00Z","v":40462,"vw":419.982045},{"c":420.07,"h":420.56,"l":419.65,"n":1306,"o":419.84,"t":"2026-10-15T14:35:00Z","v":29948,"vw":420.040448},{"c":419.46,"h":420.35,"l":419.16,"n":964,"o":420.3,"t":"2026-10-15T14:40:00Z","v":19407,"vw":419.707206},{"c":419.61,"h":419.625,"l":418.72,"n":745,"o":419.415,"t":"2026-10-15T14:45:00Z","v":19137,"vw":419.095581},{"c":420.37,"h":420.4,"l":419.54,"n":1045,"o":419.66,"t":"2026-10-15T14:50:00Z","v":30910,"vw":419.900119},{"c":420.925,"h":420.925,"l":420.08,"n":817,"o":420.37,"t":"2026-10-15T14:55:00Z","v":14378,"vw":420.406603},{"c":421.19,"h":421.38,"l":420.74,"n":976,"o":420.925,"t":"2026-10-15T15:00:00Z","v":19136,"vw":421.126134},{"c":421.81,"h":422.275,"l":421.0886,"n":709,"o":421.0886,"t":"2026-10-15T15:05:00Z","v":15824,"vw":421.892829},{"c":421.34,"h":422.26,"l":421.34,"n":652,"o":421.81,"t":"2026-10-15T15:10:00Z","v":12909,"vw":421.819923},{"c":421.29,"h":421.685,"l":421.03,"n":604,"o":421.255,"t":"2026-10-15T15:15:00Z","v":12369,"vw":421.359436},{"c":421.36,"h":421.54,"l":420.85,"n":593,"o":421.29,"t":"2026-10-15T15:20:00Z","v":15020,"vw":421.22758},{"c":421.19,"h":421.43,"l":420.865,"n":764,"o":421.3425,"t":"2026-10-15T15:25:00Z","v":29077,"vw":421.210514},{"c":421.9,"h":421.955,"l":421.185,"n":579,"o":421.32,"t":"2026-10-15T15:30:00Z","v":13626,"vw":421.423664},{"c":421.665,"h":421.9,"l":420.97,"n":484,"o":421.895,"t":"2026-10-15T15:35:00Z","v":9062,"vw":421.547269},{"c":421.53,"h":421.99,"l":421.39,"n":478,"o":421.55,"t":"2026-10-15T15:40:00Z","v":10228,"vw":421.54465},{"c":421.43,"h":421.79,"l":421.28,"n":431,"o":421.53,"t":"2026-10-15T15:45:00Z","v":9732,"vw":421.576507},{"c":421.075,"h":421.68,"l":421.075,"n":520,"o":421.335,"t":"2026-10-15T15:50:00Z","v":13377,"vw":421.446969},{"c":421.39,"h":421.6,"l":420.975,"n":441,"o":421.075,"t":"2026-10-15T15:55:00Z","v":8059,"vw":421.292723},{"c":420.905,"h":421.38,"l":420.81,"n":557,"o":421.275,"t":"2026-10-15T16:00:00Z","v":13070,"vw":421.099855},{"c":420.93,"h":421.08,"l":420.51,"n":484,"o":420.92,"t":"2026-10-15T16:05:00Z","v":11934,"vw":420.78654},{"c":421.04,"h":421.39,"l":420.835,"n":518,"o":420.92,"t":"2026-10-15T16:10:00Z","v":15288,"vw":421.116919},{"c":421.205,"h":421.36,"l":420.68,"n":421,"o":420.68,"t":"2026-10-15T16:15:00Z","v":8252,"vw":421.128636},{"c":421.43,"h":421.6,"l":421.06,"n":435,"o":421.205,"t":"2026-10-15T16:20:00Z","v":10780,"vw":421.346649},{"c":422.025,"h":422.2,"l":421.365,"n":424,"o":421.365,"t":"2026-10-15T16:25:00Z","v":13312,"vw":421.859892},{"c":421.805,"h":422.06,"l":421.68,"n":689,"o":422.05,"t":"2026-10-15T16:30:00Z","v":20444,"vw":421.826614},{"c":421.84,"h":422.0775,"l":421.69,"n":405,"o":421.86,"t":"2026-10-15T16:35:00Z","v":10753,"vw":421.904549},{"c":422.01,"h":422.02,"l":421.69,"n":352,"o":421.87,"t":"2026-10-15T16:40:00Z","v":6966,"vw":421.872129},{"c":421.87,"h":422.3,"l":421.6,"n":442,"o":421.975,"t":"2026-10-15T16:45:00Z","v":7687,"vw":422.034549},{"c":421.78,"h":422,"l":421.65,"n":477,"o":421.79,"t":"2026-10-15T16:50:00Z","v":10248,"vw":421.903708},{"c":422.11,"h":422.11,"l":421.73,"n":145,"o":421.73,"t":"2026-10-15T16:55:00Z","v":2214,"vw":421.942536},{"c":423.925,"h":424.36,"l":423.73,"n":438,"o":424.09,"t":"2026-10-15T18:10:00Z","v":13862,"vw":424.116004},{"c":424.61,"h":425,"l":423.95,"n":693,"o":424.01,"t":"2026-10-15T18:15:00Z","v":19126,"vw":424.467016},{"c":423.99,"h":424.84,"l":423.89,"n":623,"o":424.75,"t":"2026-10-15T18:20:00Z","v":13758,"vw":424.427465},{"c":424.395,"h":424.395,"l":424.035,"n":572,"o":424.055,"t":"2026-10-15T18:25:00Z","v":14206,"vw":424.183742},{"c":425.165,"h":425.215,"l":424.48,"n":646,"o":424.51,"t":"2026-10-15T18:30:00Z","v":14915,"vw":424.923116},{"c":425,"h":425.59,"l":424.99,"n":645,"o":425.1067,"t":"2026-10-15T18:35:00Z","v":17342,"vw":425.327597},{"c":424.64,"h":425.15,"l":424.63,"n":655,"o":425.09,"t":"2026-10-15T18:40:00Z","v":16548,"vw":424.939925},{"c":424.45,"h":424.84,"l":424.25,"n":611,"o":424.675,"t":"2026-10-15T18:45:00Z","v":19860,"vw":424.531698},{"c":424.96,"h":425.07,"l":424.45,"n":579,"o":424.45,"t":"2026-10-15T18:50:00Z","v":15205,"vw":424.862759},{"c":424.9,"h":425.11,"l":424.7,"n":748,"o":424.965,"t":"2026-10-15T18:55:00Z","v":20167,"vw":424.920374},{"c":425.24,"h":425.24,"l":424.62,"n":772,"o":424.895,"t":"2026-10-15T19:00:00Z","v":22451,"vw":424.897888},{"c":425.61,"h":425.61,"l":425.21,"n":528,"o":425.24,"t":"2026-10-15T19:05:00Z","v":12251,"vw":425.320725},{"c":425.3,"h":425.68,"l":424.945,"n":971,"o":425.55,"t":"2026-10-15T19:10:00Z","v":23340,"vw":425.45134},{"c":424.88,"h":425.78,"l":424.78,"n":953,"o":425.435,"t":"2026-10-15T19:15:00Z","v":24624,"vw":425.246785},{"c":424.88,"h":425.29,"l":424.77,"n":986,"o":424.96,"t":"2026-10-15T19:20:00Z","v":31027,"vw":424.996247},{"c":425.48,"h":425.54,"l":424.77,"n":930,"o":424.87,"t":"2026-10-15T19:25:00Z","v":23264,"vw":425.21223},{"c":424.86,"h":425.734,"l":424.79,"n":1130,"o":425.56,"t":"2026-10-15T19:30:00Z","v":28651,"vw":425.267509},{"c":424.545,"h":425.025,"l":424.47,"n":997,"o":424.8,"t":"2026-10-15T19:35:00Z","v":26117,"vw":424.755528},{"c":424.89,"h":425.017,"l":423.99,"n":1129,"o":424.55,"t":"2026-10-15T19:40:00Z","v":33889,"vw":424.454095},{"c":424.76,"h":425.21,"l":424.64,"n":1322,"o":424.89,"t":"2026-10-15T19:45:00Z","v":39615,"vw":424.946732},{"c":424.84,"h":425.1625,"l":424.265,"n":1775,"o":424.76,"t":"2026-10-15T19:50:00Z","v":46207,"vw":424.785235},{"c":424.83,"h":425.57,"l":424.68,"n":4941,"o":424.8,"t":"2026-10-15T19:55:00Z","v":131788,"vw":425.217022},{"c":424.81,"h":424.9,"l":424.81,"n":81,"o":424.9,"t":"2026-10-15T20:00:00Z","v":280854,"vw":424.810044},{"c":424.81,"h":424.81,"l":424.81,"n":3,"o":424.81,"t":"2026-10-15T20:40:00Z","v":42,"vw":424.81}],"history":[{"c":527.52,"h":528.535,"l":522.56,"n":19773,"o":522.56,"t":"2024-10-14T04:00:00Z","v":639248,"vw":526.716061},{"c":528.45,"h":533.29,"l":527.83,"n":26625,"o":530,"t":"2024-10-15T04:00:00Z","v":1298371,"vw":529.154221},{"c":529,"h":529.61,"l":522.01,"n":22440,"o":524.86,"t":"2024-10-16T04:00:00Z","v":628964,"vw":527.419649},{"c":518.96,"h":532,"l":515.21,"n":39523,"o":531.74,"t":"2024-10-17T04:00:00Z","v":1447631,"vw":520.80159},{"c":524.8,"h":525.58,"l":520.88,"n":33852,"o":523.91,"t":"2024-10-18T04:00:00Z","v":1831979,"vw":524.046044},{"c":523.19,"h":524.75,"l":518.69,"n":25679,"o":521.17,"t":"2024-10-21T04:00:00Z","v":808176,"vw":522.551566},{"c":513.52,"h":519.375,"l":510.63,"n":33053,"o":519.06,"t":"2024-10-22T04:00:00Z","v":1316361,"vw":513.71236},{"c":510.92,"h":514.55,"l":509.595,"n":32802,"o":513.5,"t":"2024-10-23T04:00:00Z","v":1023251,"vw":511.16033},{"c":493.21,"h":504.42,"l":492.04,"n":44802,"o":499,"t":"2024-10-24T04:00:00Z","v":1761343,"vw":495.817557},{"c":490.61,"h":498.93,"l":488.64,"n":30798,"o":497.59,"t":"2024-10-25T04:00:00Z","v":984517,"vw":491.640997},{"c":487.24,"h":494.93,"l":486.31,"n":36691,"o":493.85,"t":"2024-10-28T04:00:00Z","v":1303620,"vw":488.036917},{"c":486.75,"h":489.82,"l":486.03,"n":32846,"o":487.69,"t":"2024-10-29T04:00:00Z","v":1615523,"vw":487.699067},{"c":485.94,"h":490.585,"l":484.75,"n":30323,"o":487.63,"t":"2024-10-30T04:00:00Z","v":1109398,"vw":486.883251},{"c":480.36,"h":485.88,"l":480.03,"n":33798,"o":484.87,"t":"2024-10-31T04:00:00Z","v":1326736,"vw":481.832659},{"c":483.31,"h":487.23,"l":480.88,"n":30456,"o":481.87,"t":"2024-11-01T04:00:00Z","v":940345,"vw":484.22627},{"c":485.77,"h":486.7493,"l":482.9202,"n":29097,"o":483.93,"t":"2024-11-04T05:00:00Z","v":1908729,"vw":485.357948},{"c":489.71,"h":489.82,"l":484.84,"n":22396,"o":485.97,"t":"2024-11-05T05:00:00Z","v":1879497,"vw":488.402942},{"c":489.99,"h":503.62,"l":477.29,"n":56434,"o":503.62,"t":"2024-11-06T05:00:00Z","v":2389611,"vw":488.422277},{"c":497.1,"h":498.32,"l":492.31,"n":33028,"o":494.72,"t":"2024-11-07T05:00:00Z","v":1314775,"vw":496.489985},{"c":502.82,"h":507.49,"l":497.24,"n":37523,"o":497.24,"t":"2024-11-08T05:00:00Z","v":1343093,"vw":503.544952},{"c":507.26,"h":509.96,"l":500.01,"n":34223,"o":500.49,"t":"2024-11-11T05:00:00Z","v":1125668,"vw":507.43649},{"c":503.47,"h":508.05,"l":503.21,"n":35026,"o":506.95,"t":"2024-11-12T05:00:00Z","v":1035111,"vw":504.530478},{"c":510.29,"h":515.7967,"l":503.535,"n":31603,"o":503.85,"t":"2024-11-13T05:00:00Z","v":1098395,"vw":510.703825},{"c":510.64,"h":515.7336,"l":510.289,"n":26600,"o":514.3,"t":"2024-11-14T05:00:00Z","v":794242,"vw":511.910706},{"c":503.29,"h":510.79,"l":502.06,"n":31432,"o":506.15,"t":"2024-11-15T05:00:00Z","v":1187616,"vw":504.279434},{"c":503,"h":504.73,"l":499.15,"n":27973,"o":501.63,"t":"2024-11-18T05:00:00Z","v":1449874,"vw":502.731852},{"c":502.31,"h":505.88,"l":499.8,"n":31140,"o":502.73,"t":"2024-11-19T05:00:00Z","v":1403007,"vw":502.630345},{"c":503.13,"h":507.47,"l":496.13,"n":25132,"o":503.6,"t":"2024-11-20T05:00:00Z","v":1258395,"vw":501.691007},{"c":511.37,"h":513.56,"l":504.32,"n":28890,"o":508.01,"t":"2024-11-21T05:00:00Z","v":1159515,"vw":510.58961},{"c":514.46,"h":517.42,"l":510,"n":31712,"o":510,"t":"2024-11-22T05:00:00Z","v":1230025,"vw":514.500312},{"c":520.51,"h":520.83,"l":514.81,"n":32312,"o":516.76,"t":"2024-11-25T05:00:00Z","v":1890273,"vw":519.69045},{"c":521.96,"h":524,"l":515.97,"n":27763,"o":521.57,"t":"2024-11-26T05:00:00Z","v":948065,"vw":521.397947},{"c":522.86,"h":526.8199,"l":519.5301,"n":28127,"o":523,"t":"2024-11-27T05:00:00Z","v":1391858,"vw":522.643141},{"c":522.51,"h":526.75,"l":521.41,"n":15908,"o":523.55,"t":"2024-11-29T05:00:00Z","v":842466,"vw":523.010365},{"c":522.87,"h":524.29,"l":518.28,"n":30743,"o":522.42,"t":"2024-12-02T05:00:00Z","v":1460402,"vw":522.130145},{"c":518.19,"h":524.9699,"l":517.73,"n":25675,"o":523.48,"t":"2024-12-03T05:00:00Z","v":1253000,"vw":519.074279},{"c":520.26,"h":527.89,"l":519.26,"n":29328,"o":519.26,"t":"2024-12-04T05:00:00Z","v":1295855,"vw":522.921981},{"c":513.89,"h":519.38,"l":511.8,"n":28622,"o":519.38,"t":"2024-12-05T05:00:00Z","v":991987,"vw":513.989163},{"c":516.77,"h":520.58,"l":513.13,"n":27093,"o":514.25,"t":"2024-12-06T05:00:00Z","v":914277,"vw":517.055914},{"c":513.35,"h":517.9399,"l":509.38,"n":30815,"o":514.06,"t":"2024-12-09T05:00:00Z","v":1205848,"vw":513.271724},{"c":512.15,"h":514.5,"l":509.405,"n":34600,"o":513.63,"t":"2024-12-10T05:00:00Z","v":1369574,"vw":512.255388},{"c":516.27,"h":519.85,"l":509.76,"n":23444,"o":512.05,"t":"2024-12-11T05:00:00Z","v":882239,"vw":516.539629},{"c":512.87,"h":518.64,"l":512.82,"n":22651,"o":516.66,"t":"2024-12-12T05:00:00Z","v":838807,"vw":514.433607},{"c":505.75,"h":515.25,"l":504.27,"n":27880,"o":513.74,"t":"2024-12-13T05:00:00Z","v":1191823,"vw":506.365049},{"c":502.86,"h":510,"l":502.19,"n":32537,"o":506.52,"t":"2024-12-16T05:00:00Z","v":1402391,"vw":504.303521},{"c":500.51,"h":502.05,"l":497.39,"n":34321,"o":502.05,"t":"2024-12-17T05:00:00Z","v":1456580,"vw":500.12325},{"c":490.13,"h":506.0872,"l":489.69,"n":37369,"o":500.15,"t":"2024-12-18T05:00:00Z","v":1440015,"vw":495.246298},{"c":486.56,"h":495.5,"l":485.72,"n":38776,"o":492.94,"t":"2024-12-19T05:00:00Z","v":1684068,"vw":487.588471},{"c":491.81,"h":494.8203,"l":483.92,"n":28372,"o":485,"t":"2024-12-20T05:00:00Z","v":2543587,"vw":490.56648},{"c":498.25,"h":498.9,"l":488.525,"n":33852,"o":490.02,"t":"2024-12-23T05:00:00Z","v":1622329,"vw":496.384806},{"c":504.75,"h":504.75,"l":498.22,"n":13044,"o":499.79,"t":"2024-12-24T05:00:00Z","v":432247,"vw":503.027547},{"c":504.78,"h":506.03,"l":499.99,"n":18215,"o":502.07,"t":"2024-12-26T05:00:00Z","v":563168,"vw":504.691712},{"c":501.8,"h":506.56,"l":499.4634,"n":20341,"o":501.91,"t":"2024-12-27T05:00:00Z","v":671869,"vw":501.937866},{"c":498.02,"h":500.45,"l":494,"n":22081,"o":498.52,"t":"2024-12-30T05:00:00Z","v":794300,"vw":497.949849},{"c":498.03,"h":500.9275,"l":495.705,"n":20062,"o":498.73,"t":"2024-12-31T05:00:00Z","v":705671,"vw":498.017807},{"c":495.5,"h":503.27,"l":493.24,"n":33820,"o":499.85,"t":"2025-01-02T05:00:00Z","v":1541901,"vw":496.999064},{"c":499.57,"h":502.83,"l":495.77,"n":33671,"o":498.4,"t":"2025-01-03T05:00:00Z","v":1386630,"vw":498.636815},{"c":494.19,"h":501.2,"l":492.63,"n":27776,"o":501.2,"t":"2025-01-06T05:00:00Z","v":879278,"vw":495.47181},{"c":491.35,"h":497.01,"l":488.47,"n":30677,"o":493.43,"t":"2025-01-07T05:00:00Z","v":1544886,"vw":492.282594},{"c":495.86,"h":496.13,"l":487.2701,"n":28690,"o":488.12,"t":"2025-01-08T05:00:00Z","v":1250875,"vw":493.513999},{"c":482.72,"h":491.35,"l":481.25,"n":35768,"o":489.12,"t":"2025-01-10T05:00:00Z","v":1189377,"vw":483.863976},{"c":482.59,"h":483.2,"l":478.6,"n":33846,"o":479.95,"t":"2025-01-13T05:00:00Z","v":1461798,"vw":481.858065},{"c":484.47,"h":486.99,"l":482.43,"n":34700,"o":484.82,"t":"2025-01-14T05:00:00Z","v":1548708,"vw":484.61056},{"c":496.52,"h":498.02,"l":487.805,"n":34034,"o":490.61,"t":"2025-01-15T05:00:00Z","v":1972676,"vw":494.790537},{"c":505.16,"h":506.11,"l":496.9442,"n":32179,"o":499.77,"t":"2025-01-16T05:00:00Z","v":1215783,"vw":503.356215},{"c":501.86,"h":507.1415,"l":501.03,"n":30042,"o":503.05,"t":"2025-01-17T05:00:00Z","v":1784936,"vw":502.917229},{"c":510.05,"h":510.17,"l":504.28,"n":30930,"o":505.62,"t":"2025-01-21T05:00:00Z","v":1295915,"vw":508.930622},{"c":510.96,"h":511.06,"l":506.38,"n":27984,"o":510.11,"t":"2025-01-22T05:00:00Z","v":940729,"vw":509.427202},{"c":513.54,"h":513.8,"l":505.99,"n":24755,"o":509.24,"t":"2025-01-23T05:00:00Z","v":911093,"vw":510.701914},{"c":513.75,"h":517.76,"l":510.3,"n":23008,"o":513.43,"t":"2025-01-24T05:00:00Z","v":950367,"vw":514.318976},{"c":520.75,"h":522.095,"l":507.58,"n":30779,"o":511.17,"t":"2025-01-27T05:00:00Z","v":994677,"vw":517.869496},{"c":520.45,"h":525.34,"l":516.23,"n":26993,"o":520.43,"t":"2025-01-28T05:00:00Z","v":1010280,"vw":521.16562},{"c":517.22,"h":522.1322,"l":515.45,"n":27082,"o":519.15,"t":"2025-01-29T05:00:00Z","v":947566,"vw":518.230009},{"c":523.54,"h":526.94,"l":519.6,"n":24655,"o":521.54,"t":"2025-01-30T05:00:00Z","v":771435,"vw":523.636799},{"c":521.41,"h":528,"l":520.21,"n":31513,"o":524.21,"t":"2025-01-31T05:00:00Z","v":1256789,"vw":522.27927},{"c":518.38,"h":519.4,"l":511.32,"n":35323,"o":517.91,"t":"2025-02-03T05:00:00Z","v":1838312,"vw":517.612357},{"c":513.69,"h":518.45,"l":512.215,"n":31314,"o":512.84,"t":"2025-02-04T05:00:00Z","v":1225857,"vw":514.667042},{"c":514.27,"h":517.29,"l":510.4,"n":33791,"o":516.08,"t":"2025-02-05T05:00:00Z","v":1420885,"vw":513.652656},{"c":519.06,"h":521.355,"l":515.69,"n":32309,"o":515.69,"t":"2025-02-06T05:00:00Z","v":1440112,"vw":518.45028},{"c":519.15,"h":521.63,"l":516.52,"n":34093,"o":518.6,"t":"2025-02-07T05:00:00Z","v":1392822,"vw":519.183274},{"c":515.3,"h":520.62,"l":513.5,"n":47128,"o":518,"t":"2025-02-10T05:00:00Z","v":1692145,"vw":515.550756},{"c":540.51,"h":542,"l":526.22,"n":53935,"o":540,"t":"2025-02-11T05:00:00Z","v":2259055,"vw":535.823608},{"c":531.51,"h":537,"l":526.985,"n":43752,"o":535.87,"t":"2025-02-12T05:00:00Z","v":1492051,"vw":530.648169},{"c":542.32,"h":542.77,"l":534.22,"n":39205,"o":536.74,"t":"2025-02-13T05:00:00Z","v":1490239,"vw":539.692244},{"c":539.69,"h":545.39,"l":538.89,"n":26597,"o":544.23,"t":"2025-02-14T05:00:00Z","v":973674,"vw":541.476123},{"c":543.77,"h":544.33,"l":537.15,"n":34903,"o":543.39,"t":"2025-02-18T05:00:00Z","v":1745083,"vw":542.540535},{"c":542.7,"h":543.5049,"l":539.5119,"n":31549,"o":542.28,"t":"2025-02-19T05:00:00Z","v":1744997,"vw":542.187959},{"c":535.43,"h":542.135,"l":532.905,"n":32632,"o":540.86,"t":"2025-02-20T05:00:00Z","v":1308878,"vw":536.028573},{"c":533.4,"h":536.14,"l":531.55,"n":32041,"o":535.05,"t":"2025-02-21T05:00:00Z","v":1335219,"vw":533.795846},{"c":533.22,"h":536.42,"l":531.415,"n":32404,"o":533.21,"t":"2025-02-24T05:00:00Z","v":1325226,"vw":533.739554},{"c":533.38,"h":536.1,"l":529.5,"n":34460,"o":534.91,"t":"2025-02-25T05:00:00Z","v":1042199,"vw":533.195759},{"c":529.24,"h":535.2,"l":528.545,"n":25858,"o":532.41,"t":"2025-02-26T05:00:00Z","v":703974,"vw":530.901853},{"c":525.36,"h":534.4,"l":522.83,"n":31534,"o":530.41,"t":"2025-02-27T05:00:00Z","v":1036213,"vw":528.167545},{"c":533.74,"h":534.19,"l":525.24,"n":31296,"o":530.19,"t":"2025-02-28T05:00:00Z","v":1639036,"vw":532.481814},{"c":529.31,"h":537.55,"l":527.29,"n":34719,"o":533.74,"t":"2025-03-03T05:00:00Z","v":1834255,"vw":531.312367},{"c":516.81,"h":529.018,"l":514.75,"n":40264,"o":527.07,"t":"2025-03-04T05:00:00Z","v":1404514,"vw":518.768923},{"c":522.9,"h":526.78,"l":515.075,"n":39574,"o":517.01,"t":"2025-03-05T05:00:00Z","v":1645633,"vw":522.369537},{"c":514.21,"h":521.458,"l":509.1972,"n":43349,"o":517,"t":"2025-03-06T05:00:00Z","v":1470192,"vw":515.205426},{"c":497,"h":512.47,"l":487.56,"n":57021,"o":509.76,"t":"2025-03-07T05:00:00Z","v":1911539,"vw":497.169626},{"c":488.39,"h":495.26,"l":483.68,"n":59002,"o":489.47,"t":"2025-03-10T04:00:00Z","v":1829287,"vw":489.369321},{"c":480,"h":490.94,"l":479.49,"n":50066,"o":490,"t":"2025-03-11T04:00:00Z","v":1859323,"vw":482.008837},{"c":478.26,"h":487.22,"l":474.04,"n":48538,"o":483.71,"t":"2025-03-12T04:00:00Z","v":1677766,"vw":478.904286},{"c":479.85,"h":481.79,"l":475.108,"n":41872,"o":478.23,"t":"2025-03-13T04:00:00Z","v":1760762,"vw":479.190033},{"c":486.49,"h":486.96,"l":478.5803,"n":36847,"o":481.95,"t":"2025-03-14T04:00:00Z","v":1427809,"vw":484.457346},{"c":494.27,"h":496.24,"l":485.45,"n":35814,"o":487.58,"t":"2025-03-17T04:00:00Z","v":1168366,"vw":492.950863},{"c":490.39,"h":496.6,"l":484.78,"n":41308,"o":493.21,"t":"2025-03-18T04:00:00Z","v":1469851,"vw":489.774556},{"c":495.22,"h":497.7,"l":490.1275,"n":33875,"o":490.6,"t":"2025-03-19T04:00:00Z","v":1224199,"vw":494.924563},{"c":497.2,"h":499.29,"l":493.17,"n":30075,"o":495.02,"t":"2025-03-20T04:00:00Z","v":1342083,"vw":496.893372},{"c":497.88,"h":498.04,"l":492.15,"n":33296,"o":494.12,"t":"2025-03-21T04:00:00Z","v":2603919,"vw":496.512187},{"c":503.94,"h":507.69,"l":501.1,"n":32290,"o":503.11,"t":"2025-03-24T04:00:00Z","v":1560708,"vw":504.571174},{"c":513.16,"h":514.36,"l":506,"n":33515,"o":508.31,"t":"2025-03-25T04:00:00Z","v":1351305,"vw":511.726714},{"c":507.8,"h":514.67,"l":505.16,"n":31505,"o":512.4,"t":"2025-03-26T04:00:00Z","v":1053914,"vw":508.731746},{"c":508.64,"h":511.66,"l":504.89,"n":25617,"o":507.43,"t":"2025-03-27T04:00:00Z","v":821206,"vw":508.924986},{"c":502.51,"h":510.94,"l":501.805,"n":35608,"o":507.77,"t":"2025-03-28T04:00:00Z","v":1140717,"vw":504.543502},{"c":508.1,"h":510.575,"l":497.9,"n":35575,"o":501.59,"t":"2025-03-31T04:00:00Z","v":1420637,"vw":506.236896},{"c":510.78,"h":512.44,"l":503.03,"n":33788,"o":504.07,"t":"2025-04-01T04:00:00Z","v":980730,"vw":509.768616},{"c":513.98,"h":514.91,"l":505.255,"n":27499,"o":505.76,"t":"2025-04-02T04:00:00Z","v":864036,"vw":512.276417},{"c":489.38,"h":507.97,"l":488.57,"n":50616,"o":498.125,"t":"2025-04-03T04:00:00Z","v":1517169,"vw":495.036477},{"c":451.5,"h":479,"l":450.72,"n":68199,"o":477.275,"t":"2025-04-04T04:00:00Z","v":1961594,"vw":459.562856},{"c":438.31,"h":460.82,"l":427.14,"n":85430,"o":442.84,"t":"2025-04-07T04:00:00Z","v":3184895,"vw":439.412565},{"c":441.5,"h":470.385,"l":434.74,"n":62233,"o":462.9,"t":"2025-04-08T04:00:00Z","v":2265556,"vw":448.8299},{"c":473.99,"h":475.94,"l":428,"n":69205,"o":435,"t":"2025-04-09T04:00:00Z","v":2732960,"vw":456.273158},{"c":457.76,"h":471.06,"l":447.48,"n":49780,"o":471.06,"t":"2025-04-10T04:00:00Z","v":1685316,"vw":458.306458},{"c":465.14,"h":466.8999,"l":450.78,"n":34568,"o":456.03,"t":"2025-04-11T04:00:00Z","v":1045276,"vw":461.044395},{"c":471.59,"h":475,"l":468.46,"n":29346,"o":472.18,"t":"2025-04-14T04:00:00Z","v":825361,"vw":472.067013},{"c":470.71,"h":475.8145,"l":470.0301,"n":26706,"o":472.54,"t":"2025-04-15T04:00:00Z","v":1086183,"vw":471.683214},{"c":463.98,"h":471.945,"l":460,"n":28623,"o":469.2,"t":"2025-04-16T04:00:00Z","v":831043,"vw":464.941695},{"c":462.88,"h":467.54,"l":461.031,"n":25531,"o":466.16,"t":"2025-04-17T04:00:00Z","v":912964,"vw":464.28109},{"c":448.99,"h":460.22,"l":444.06,"n":36158,"o":460,"t":"2025-04-21T04:00:00Z","v":1639998,"vw":448.842963},{"c":466.42,"h":466.98,"l":450.28,"n":37078,"o":450.74,"t":"2025-04-22T04:00:00Z","v":1240275,"vw":462.569156},{"c":470.23,"h":484.27,"l":467.295,"n":36108,"o":475.5,"t":"2025-04-23T04:00:00Z","v":1232157,"vw":472.365036},{"c":481.26,"h":482.04,"l":470.72,"n":33446,"o":472.74,"t":"2025-04-24T04:00:00Z","v":1228323,"vw":479.876149},{"c":480,"h":482.19,"l":476.135,"n":31892,"o":480.76,"t":"2025-04-25T04:00:00Z","v":979068,"vw":479.245644},{"c":479.37,"h":484.026,"l":473.715,"n":40576,"o":480,"t":"2025-04-28T04:00:00Z","v":1531262,"vw":478.162154},{"c":491.76,"h":495.78,"l":482.655,"n":52604,"o":486.44,"t":"2025-04-29T04:00:00Z","v":1886334,"vw":491.290378},{"c":500.05,"h":502.4,"l":483.13,"n":52224,"o":488.9,"t":"2025-04-30T04:00:00Z","v":2427219,"vw":496.81822},{"c":498.93,"h":506.28,"l":497.34,"n":37597,"o":498.9,"t":"2025-05-01T04:00:00Z","v":1583148,"vw":500.274502},{"c":506.62,"h":509.79,"l":502.86,"n":32722,"o":503.52,"t":"2025-05-02T04:00:00Z","v":892290,"vw":506.59334},{"c":505.9,"h":512,"l":502.29,"n":30218,"o":504.68,"t":"2025-05-05T04:00:00Z","v":993883,"vw":507.607455},{"c":501.81,"h":506,"l":500.065,"n":26866,"o":500.95,"t":"2025-05-06T04:00:00Z","v":775305,"vw":502.577894},{"c":505.71,"h":507.58,"l":500.5,"n":26392,"o":502.24,"t":"2025-05-07T04:00:00Z","v":1064553,"vw":504.704377},{"c":507.61,"h":514.78,"l":507.23,"n":28994,"o":507.73,"t":"2025-05-08T04:00:00Z","v":870243,"vw":509.273647},{"c":507.73,"h":509.42,"l":505.63,"n":22501,"o":507.89,"t":"2025-05-09T04:00:00Z","v":941829,"vw":507.571722},{"c":518.36,"h":519,"l":510.963,"n":34860,"o":516.01,"t":"2025-05-12T04:00:00Z","v":909487,"vw":516.612674},{"c":515.57,"h":522.56,"l":515.45,"n":31995,"o":518.36,"t":"2025-05-13T04:00:00Z","v":1215652,"vw":517.18237},{"c":511.94,"h":517.24,"l":510.71,"n":30300,"o":517,"t":"2025-05-14T04:00:00Z","v":1607825,"vw":512.509967},{"c":519.28,"h":520.2,"l":510,"n":30714,"o":512.46,"t":"2025-05-15T04:00:00Z","v":1232325,"vw":517.983198},{"c":522.46,"h":522.85,"l":518.17,"n":27362,"o":521.47,"t":"2025-05-16T04:00:00Z","v":1022322,"vw":521.862591},{"c":524.28,"h":526.52,"l":517.21,"n":27816,"o":517.21,"t":"2025-05-19T04:00:00Z","v":725690,"vw":523.943771},{"c":522.94,"h":523.435,"l":518.885,"n":25832,"o":520.39,"t":"2025-05-20T04:00:00Z","v":1279300,"vw":522.059585},{"c":510.27,"h":521.42,"l":509.55,"n":34554,"o":519.92,"t":"2025-05-21T04:00:00Z","v":1501455,"vw":512.401374},{"c":511.32,"h":514.17,"l":507.025,"n":26390,"o":507.47,"t":"2025-05-22T04:00:00Z","v":899852,"vw":511.057765},{"c":510.02,"h":512.74,"l":506.65,"n":29451,"o":507.11,"t":"2025-05-23T04:00:00Z","v":1293986,"vw":510.023659},{"c":516.7,"h":518.27,"l":512.575,"n":29517,"o":515.12,"t":"2025-05-27T04:00:00Z","v":875301,"vw":516.226325},{"c":511.48,"h":516.25,"l":510.65,"n":28230,"o":514.65,"t":"2025-05-28T04:00:00Z","v":878241,"vw":512.574698},{"c":514.1,"h":515.16,"l":509.46,"n":23536,"o":513.03,"t":"2025-05-29T04:00:00Z","v":650127,"vw":513.429468},{"c":512.86,"h":514.74,"l":508.46,"n":34236,"o":514.1,"t":"2025-05-30T04:00:00Z","v":2142186,"vw":512.85085},{"c":513.59,"h":513.74,"l":501.96,"n":31695,"o":509.43,"t":"2025-06-02T04:00:00Z","v":916086,"vw":510.276787},{"c":512.3,"h":513.88,"l":506.73,"n":34139,"o":513.88,"t":"2025-06-03T04:00:00Z","v":1397646,"vw":511.545542},{"c":513.94,"h":517.23,"l":511.61,"n":30964,"o":513.35,"t":"2025-06-04T04:00:00Z","v":712327,"vw":514.60749},{"c":515.76,"h":517.46,"l":513.17,"n":26836,"o":516.96,"t":"2025-06-05T04:00:00Z","v":838237,"vw":515.570894},{"c":519.36,"h":521.93,"l":515.5,"n":25395,"o":518.33,"t":"2025-06-06T04:00:00Z","v":624296,"vw":519.584806},{"c":515,"h":519.16,"l":510.39,"n":29612,"o":518.29,"t":"2025-06-09T04:00:00Z","v":743812,"vw":514.98118},{"c":513.92,"h":516.79,"l":511.27,"n":28669,"o":516.05,"t":"2025-06-10T04:00:00Z","v":855096,"vw":513.869038},{"c":513.98,"h":519.2418,"l":511.7,"n":30882,"o":513.1,"t":"2025-06-11T04:00:00Z","v":949691,"vw":515.123805},{"c":505.87,"h":510.46,"l":497.17,"n":41153,"o":510.46,"t":"2025-06-12T04:00:00Z","v":1321465,"vw":506.219209},{"c":501.49,"h":504.5987,"l":498.69,"n":38897,"o":500.96,"t":"2025-06-13T04:00:00Z","v":1342917,"vw":501.247959},{"c":505,"h":510.36,"l":503.31,"n":28983,"o":505,"t":"2025-06-16T04:00:00Z","v":1011775,"vw":505.92855},{"c":501.07,"h":504.99,"l":499.54,"n":32671,"o":502.07,"t":"2025-06-17T04:00:00Z","v":1197097,"vw":501.911071},{"c":502.63,"h":506.595,"l":500.51,"n":35158,"o":500.66,"t":"2025-06-18T04:00:00Z","v":1103982,"vw":503.660323},{"c":504.2,"h":510.65,"l":500.96,"n":42330,"o":504.53,"t":"2025-06-20T04:00:00Z","v":2079800,"vw":504.364522},{"c":514.58,"h":515.62,"l":505,"n":49220,"o":505.8,"t":"2025-06-23T04:00:00Z","v":2134794,"vw":512.240793},{"c":522.97,"h":524.43,"l":515.8,"n":35091,"o":518.03,"t":"2025-06-24T04:00:00Z","v":1023756,"vw":521.704209},{"c":521.29,"h":521.41,"l":517.57,"n":31292,"o":520.95,"t":"2025-06-25T04:00:00Z","v":1059922,"vw":520.495223},{"c":515.02,"h":522.29,"l":514.71,"n":37836,"o":521.45,"t":"2025-06-26T04:00:00Z","v":1301263,"vw":516.744523},{"c":517.71,"h":520,"l":513.6301,"n":45109,"o":517.21,"t":"2025-06-27T04:00:00Z","v":2251712,"vw":517.60327},{"c":527.29,"h":528.16,"l":516.64,"n":37820,"o":517.6,"t":"2025-06-30T04:00:00Z","v":1496367,"vw":525.249292},{"c":529.32,"h":530.08,"l":522.9901,"n":34909,"o":525.17,"t":"2025-07-01T04:00:00Z","v":1193848,"vw":528.188536},{"c":525.64,"h":528.38,"l":522.726,"n":34758,"o":527.52,"t":"2025-07-02T04:00:00Z","v":917686,"vw":525.711077},{"c":529.61,"h":529.61,"l":525.5,"n":20993,"o":528.18,"t":"2025-07-03T04:00:00Z","v":578304,"vw":528.422841},{"c":530.18,"h":532.53,"l":526.72,"n":30937,"o":530.56,"t":"2025-07-07T04:00:00Z","v":872604,"vw":529.97606},{"c":526.39,"h":531.22,"l":524.595,"n":28694,"o":529.99,"t":"2025-07-08T04:00:00Z","v":891078,"vw":526.885282},{"c":528.73,"h":529.8699,"l":521.75,"n":24988,"o":523.52,"t":"2025-07-09T04:00:00Z","v":736809,"vw":527.936985},{"c":529.83,"h":533.39,"l":525.77,"n":25383,"o":528.15,"t":"2025-07-10T04:00:00Z","v":703346,"vw":530.150285},{"c":527.07,"h":528.91,"l":525,"n":30788,"o":526.55,"t":"2025-07-11T04:00:00Z","v":816685,"vw":527.376354},{"c":530.12,"h":531.69,"l":525.06,"n":26900,"o":525.59,"t":"2025-07-14T04:00:00Z","v":685810,"vw":529.92753},{"c":522.28,"h":530.75,"l":522.21,"n":29498,"o":530.03,"t":"2025-07-15T04:00:00Z","v":792095,"vw":524.98513},{"c":524.36,"h":525.085,"l":517.29,"n":28291,"o":523.88,"t":"2025-07-16T04:00:00Z","v":824950,"vw":523.599658},{"c":525.36,"h":527.88,"l":522.69,"n":30098,"o":523.12,"t":"2025-07-17T04:00:00Z","v":867075,"vw":525.441304},{"c":524.38,"h":528.66,"l":521.48,"n":33195,"o":525.69,"t":"2025-07-18T04:00:00Z","v":1333210,"vw":524.351538},{"c":522.12,"h":529.81,"l":521.94,"n":31288,"o":526.21,"t":"2025-07-21T04:00:00Z","v":969064,"vw":524.782849},{"c":517.81,"h":523.405,"l":514.61,"n":34586,"o":522.12,"t":"2025-07-22T04:00:00Z","v":1128605,"vw":518.386252},{"c":525.66,"h":526.825,"l":516.05,"n":37221,"o":517.15,"t":"2025-07-23T04:00:00Z","v":1118864,"vw":524.195997},{"c":530.85,"h":534.25,"l":525.5,"n":30404,"o":526.04,"t":"2025-07-24T04:00:00Z","v":1024049,"vw":531.403708},{"c":534.95,"h":537,"l":529.5,"n":29965,"o":529.5,"t":"2025-07-25T04:00:00Z","v":788283,"vw":534.540034},{"c":530.41,"h":535.38,"l":530.02,"n":28155,"o":533.33,"t":"2025-07-28T04:00:00Z","v":877919,"vw":531.309115},{"c":530.79,"h":535.69,"l":530.13,"n":32532,"o":533.63,"t":"2025-07-29T04:00:00Z","v":1145652,"vw":532.015274},{"c":529.33,"h":535.085,"l":527.63,"n":37318,"o":530.67,"t":"2025-07-30T04:00:00Z","v":1263832,"vw":531.273712},{"c":551.1,"h":558.86,"l":532.38,"n":67755,"o":535.13,"t":"2025-07-31T04:00:00Z","v":2494723,"vw":550.23132},{"c":545.66,"h":549.53,"l":540.315,"n":56154,"o":545.01,"t":"2025-08-01T04:00:00Z","v":1885540,"vw":544.815639},{"c":563.02,"h":563.02,"l":547.855,"n":44292,"o":549.19,"t":"2025-08-04T04:00:00Z","v":1714273,"vw":559.742729},{"c":563.02,"h":566.13,"l":557.3,"n":43146,"o":564.87,"t":"2025-08-05T04:00:00Z","v":1462878,"vw":562.466942},{"c":562.56,"h":564.59,"l":552.51,"n":40456,"o":562.22,"t":"2025-08-06T04:00:00Z","v":1346914,"vw":560.882992},{"c":559.13,"h":566.42,"l":556.3,"n":33014,"o":566,"t":"2025-08-07T04:00:00Z","v":1084946,"vw":559.852619},{"c":556.87,"h":563,"l":555.7,"n":27102,"o":561.12,"t":"2025-08-08T04:00:00Z","v":821335,"vw":557.696216},{"c":555.88,"h":559.6999,"l":555.415,"n":30425,"o":557.64,"t":"2025-08-11T04:00:00Z","v":1095382,"vw":556.844103},{"c":559.06,"h":561.27,"l":554.2,"n":32471,"o":556.72,"t":"2025-08-12T04:00:00Z","v":702169,"vw":558.389102},{"c":562.58,"h":566.56,"l":560.67,"n":33612,"o":562.85,"t":"2025-08-13T04:00:00Z","v":1047465,"vw":563.384355},{"c":564.15,"h":579.05,"l":559.85,"n":33760,"o":564.13,"t":"2025-08-14T04:00:00Z","v":1019082,"vw":564.005158},{"c":556.47,"h":565.28,"l":555.7,"n":30694,"o":564,"t":"2025-08-15T04:00:00Z","v":962732,"vw":559.290282},{"c":551.21,"h":556.8,"l":549.33,"n":34400,"o":554.75,"t":"2025-08-18T04:00:00Z","v":947942,"vw":551.511929},{"c":554.43,"h":559.56,"l":551.48,"n":33310,"o":551.48,"t":"2025-08-19T04:00:00Z","v":1299854,"vw":555.420218},{"c":557.03,"h":559.6,"l":552.45,"n":35865,"o":555.5,"t":"2025-08-20T04:00:00Z","v":1553498,"vw":556.419992},{"c":552.44,"h":556.62,"l":551,"n":28694,"o":553.36,"t":"2025-08-21T04:00:00Z","v":981160,"vw":553.161006},{"c":556.66,"h":559.44,"l":553.78,"n":34776,"o":554.82,"t":"2025-08-22T04:00:00Z","v":1060181,"vw":556.742632},{"c":551.69,"h":557.06,"l":549.88,"n":38234,"o":556.32,"t":"2025-08-25T04:00:00Z","v":1112142,"vw":552.02768},{"c":552.32,"h":552.64,"l":546.28,"n":35222,"o":548.8,"t":"2025-08-26T04:00:00Z","v":1553944,"vw":551.080145},{"c":549.87,"h":554.56,"l":549.66,"n":31571,"o":550.69,"t":"2025-08-27T04:00:00Z","v":1000000,"vw":551.222988},{"c":547.55,"h":550.995,"l":546.26,"n":30158,"o":549.26,"t":"2025-08-28T04:00:00Z","v":1033469,"vw":547.729471},{"c":548.44,"h":550.355,"l":546.335,"n":28173,"o":546.98,"t":"2025-08-29T04:00:00Z","v":886416,"vw":548.49228},{"c":539.64,"h":544.47,"l":537.45,"n":37300,"o":543.63,"t":"2025-09-02T04:00:00Z","v":1069923,"vw":540.112274},{"c":539.24,"h":542.29,"l":535.83,"n":27468,"o":538.11,"t":"2025-09-03T04:00:00Z","v":864006,"vw":538.812401},{"c":540.26,"h":543.73,"l":538.37,"n":31132,"o":541.98,"t":"2025-09-04T04:00:00Z","v":999148,"vw":540.623054},{"c":538.06,"h":543.19,"l":532.52,"n":33005,"o":542.87,"t":"2025-09-05T04:00:00Z","v":920285,"vw":537.403484},{"c":545.87,"h":547.09,"l":534.8,"n":33210,"o":537.77,"t":"2025-09-08T04:00:00Z","v":1057914,"vw":543.520674},{"c":547.71,"h":548.93,"l":543.28,"n":26774,"o":544.23,"t":"2025-09-09T04:00:00Z","v":633230,"vw":546.7005},{"c":539.89,"h":549.0674,"l":539.0001,"n":35952,"o":547.42,"t":"2025-09-10T04:00:00Z","v":910625,"vw":541.724252},{"c":550.88,"h":552.17,"l":540,"n":33787,"o":541.03,"t":"2025-09-11T04:00:00Z","v":1015744,"vw":549.1491},{"c":544.23,"h":550.34,"l":543,"n":33752,"o":547.91,"t":"2025-09-12T04:00:00Z","v":1008404,"vw":545.326705},{"c":543.99,"h":547.89,"l":543.23,"n":40353,"o":545.68,"t":"2025-09-15T04:00:00Z","v":963797,"vw":544.866345},{"c":541.29,"h":542.4639,"l":536.95,"n":33892,"o":540,"t":"2025-09-16T04:00:00Z","v":1164086,"vw":541.101918},{"c":544.1,"h":547.45,"l":540.505,"n":31535,"o":544.16,"t":"2025-09-17T04:00:00Z","v":875684,"vw":544.1588},{"c":507.8,"h":543.595,"l":503.1,"n":97749,"o":542.76,"t":"2025-09-18T04:00:00Z","v":3236630,"vw":515.839489},{"c":507.16,"h":510,"l":502.575,"n":77738,"o":507.8,"t":"2025-09-19T04:00:00Z","v":4147613,"vw":507.150219},{"c":505.57,"h":514.135,"l":505.47,"n":52994,"o":508.34,"t":"2025-09-22T04:00:00Z","v":1754586,"vw":507.180681},{"c":496.76,"h":507,"l":493.06,"n":67610,"o":505.6,"t":"2025-09-23T04:00:00Z","v":2249639,"vw":497.233755},{"c":490.74,"h":493.42,"l":485.45,"n":73365,"o":492.56,"t":"2025-09-24T04:00:00Z","v":2582283,"vw":490.416199},{"c":484.94,"h":490.7,"l":482.37,"n":56603,"o":489.33,"t":"2025-09-25T04:00:00Z","v":1933845,"vw":484.955309},{"c":487.18,"h":490.96,"l":485.36,"n":44779,"o":488,"t":"2025-09-26T04:00:00Z","v":1777871,"vw":487.810925},{"c":491.34,"h":493.965,"l":488.37,"n":50189,"o":491.96,"t":"2025-09-29T04:00:00Z","v":1855862,"vw":491.708245},{"c":486.71,"h":491.82,"l":484.22,"n":51574,"o":491.82,"t":"2025-09-30T04:00:00Z","v":1626183,"vw":486.848104},{"c":481.67,"h":490.64,"l":480.25,"n":61445,"o":488.9,"t":"2025-10-01T04:00:00Z","v":1904215,"vw":483.651438},{"c":476.63,"h":484.3575,"l":474.773,"n":66745,"o":480.03,"t":"2025-10-02T04:00:00Z","v":1560809,"vw":477.656362},{"c":479.81,"h":482.31,"l":474.77,"n":47912,"o":475.53,"t":"2025-10-03T04:00:00Z","v":1347768,"vw":480.117108},{"c":478.35,"h":480.47,"l":474.28,"n":59537,"o":480.24,"t":"2025-10-06T04:00:00Z","v":1997533,"vw":478.101804},{"c":481.22,"h":485.1,"l":478.87,"n":49975,"o":484.67,"t":"2025-10-07T04:00:00Z","v":1468845,"vw":481.1541},{"c":482.43,"h":486.395,"l":477.92,"n":39273,"o":483.62,"t":"2025-10-08T04:00:00Z","v":1597774,"vw":482.367606},{"c":487.61,"h":491.99,"l":484.9,"n":55273,"o":486.52,"t":"2025-10-09T04:00:00Z","v":1874323,"vw":488.000047},{"c":486.1,"h":494.42,"l":485.29,"n":64610,"o":492.29,"t":"2025-10-10T04:00:00Z","v":2223540,"vw":488.938915},{"c":479.34,"h":490.31,"l":471.78,"n":68354,"o":485.92,"t":"2025-10-13T04:00:00Z","v":2139678,"vw":481.829854},{"c":486.69,"h":488.29,"l":477,"n":48361,"o":477.1,"t":"2025-10-14T04:00:00Z","v":1445069,"vw":485.712577},{"c":482.88,"h":491.32,"l":481.52,"n":41247,"o":486.9,"t":"2025-10-15T04:00:00Z","v":1166179,"vw":484.202891},{"c":472.05,"h":484.715,"l":470,"n":58224,"o":483.36,"t":"2025-10-16T04:00:00Z","v":1691222,"vw":473.506151},{"c":473.19,"h":476.46,"l":470.255,"n":51759,"o":473.54,"t":"2025-10-17T04:00:00Z","v":1787832,"vw":473.465227},{"c":477.59,"h":478.12,"l":472.84,"n":41847,"o":474.46,"t":"2025-10-20T04:00:00Z","v":1697084,"vw":476.544357},{"c":483.79,"h":485.7,"l":477.54,"n":41887,"o":478.42,"t":"2025-10-21T04:00:00Z","v":1033266,"vw":482.991406},{"c":479.74,"h":485.86,"l":478.3,"n":51703,"o":482.06,"t":"2025-10-22T04:00:00Z","v":1715126,"vw":480.979512},{"c":482.7,"h":483.27,"l":478.88,"n":38838,"o":482.15,"t":"2025-10-23T04:00:00Z","v":1180485,"vw":481.962036},{"c":489.45,"h":492.225,"l":484.58,"n":41064,"o":486.97,"t":"2025-10-24T04:00:00Z","v":1306345,"vw":489.670449},{"c":496.64,"h":497.6,"l":491.4,"n":51336,"o":492.04,"t":"2025-10-27T04:00:00Z","v":1862855,"vw":496.18405},{"c":493.68,"h":498.22,"l":492.6275,"n":44709,"o":495.34,"t":"2025-10-28T04:00:00Z","v":1328597,"vw":494.606592},{"c":473.05,"h":489.9999,"l":470.97,"n":76585,"o":489.36,"t":"2025-10-29T04:00:00Z","v":2540650,"vw":477.482897},{"c":491.57,"h":500.25,"l":486.3,"n":85743,"o":487.77,"t":"2025-10-30T04:00:00Z","v":2630696,"vw":491.549612},{"c":487.21,"h":498,"l":485.565,"n":61830,"o":493.96,"t":"2025-10-31T04:00:00Z","v":2522517,"vw":489.521724},{"c":497.02,"h":497.29,"l":483.7701,"n":65813,"o":489.72,"t":"2025-11-03T05:00:00Z","v":2069299,"vw":493.485787},{"c":499.21,"h":500.35,"l":495.01,"n":68354,"o":497.72,"t":"2025-11-04T05:00:00Z","v":2089735,"vw":498.039887},{"c":497.1,"h":500.37,"l":494.95,"n":51993,"o":496.53,"t":"2025-11-05T05:00:00Z","v":1567813,"vw":497.344154},{"c":490,"h":497.24,"l":488.8,"n":48675,"o":494.99,"t":"2025-11-06T05:00:00Z","v":1315650,"vw":492.13102},{"c":496.42,"h":496.42,"l":486,"n":61103,"o":488.45,"t":"2025-11-07T05:00:00Z","v":1704540,"vw":492.309887},{"c":493.84,"h":494.9236,"l":487.58,"n":55058,"o":493.59,"t":"2025-11-10T05:00:00Z","v":1505834,"vw":491.843272},{"c":497.73,"h":498.66,"l":493.55,"n":44371,"o":495,"t":"2025-11-11T05:00:00Z","v":1130630,"vw":497.22752},{"c":495.84,"h":501.8072,"l":495.48,"n":42905,"o":497.76,"t":"2025-11-12T05:00:00Z","v":966340,"vw":496.946715},{"c":502.96,"h":506.27,"l":491.64,"n":67603,"o":491.64,"t":"2025-11-13T05:00:00Z","v":1963089,"vw":502.997907},{"c":493.9,"h":503.89,"l":493.63,"n":68924,"o":502.05,"t":"2025-11-14T05:00:00Z","v":2082737,"vw":498.407826},{"c":488.95,"h":493.51,"l":487.62,"n":56972,"o":492.5,"t":"2025-11-17T05:00:00Z","v":1880355,"vw":489.590464},{"c":490.28,"h":492.4,"l":486.25,"n":47623,"o":487.73,"t":"2025-11-18T05:00:00Z","v":1208425,"vw":489.930048},{"c":490.8,"h":492.9999,"l":487.92,"n":43723,"o":490.75,"t":"2025-11-19T05:00:00Z","v":1533744,"vw":490.181703},{"c":490.91,"h":498.32,"l":488.95,"n":50547,"o":493.8,"t":"2025-11-20T05:00:00Z","v":1246091,"vw":491.721185},{"c":493.6,"h":497,"l":490.35,"n":57032,"o":494.07,"t":"2025-11-21T05:00:00Z","v":1905015,"vw":494.026877},{"c":489.24,"h":494.23,"l":488.82,"n":57641,"o":494,"t":"2025-11-24T05:00:00Z","v":2782241,"vw":490.253519},{"c":494.19,"h":496.54,"l":489.24,"n":43579,"o":490.32,"t":"2025-11-25T05:00:00Z","v":1136590,"vw":494.545163},{"c":495.61,"h":498.46,"l":490,"n":39646,"o":491.66,"t":"2025-11-26T05:00:00Z","v":1041836,"vw":496.087803},{"c":498.83,"h":500.184,"l":495.66,"n":23663,"o":497.95,"t":"2025-11-28T05:00:00Z","v":749592,"vw":498.513783},{"c":495.27,"h":500.43,"l":494.78,"n":48500,"o":495.51,"t":"2025-12-01T05:00:00Z","v":1508460,"vw":497.411361},{"c":491.21,"h":496.55,"l":490.81,"n":42532,"o":494.91,"t":"2025-12-02T05:00:00Z","v":1190800,"vw":492.401798},{"c":499.88,"h":501.735,"l":491.7875,"n":45896,"o":492.26,"t":"2025-12-03T05:00:00Z","v":1241406,"vw":499.04531},{"c":496.99,"h":502.1,"l":494.6,"n":39142,"o":499.11,"t":"2025-12-04T05:00:00Z","v":935474,"vw":497.751872},{"c":498.52,"h":501.7385,"l":494.56,"n":41687,"o":494.56,"t":"2025-12-05T05:00:00Z","v":1833230,"vw":498.824264},{"c":492.1,"h":497.28,"l":489.49,"n":53392,"o":496.72,"t":"2025-12-08T05:00:00Z","v":1463989,"vw":492.532195},{"c":490.73,"h":495.45,"l":490.115,"n":43701,"o":492.68,"t":"2025-12-09T05:00:00Z","v":1081984,"vw":491.861539},{"c":491.32,"h":492.845,"l":485.26,"n":55881,"o":490.88,"t":"2025-12-10T05:00:00Z","v":1634840,"vw":489.88644},{"c":497.56,"h":498.605,"l":492.1,"n":48879,"o":493.22,"t":"2025-12-11T05:00:00Z","v":2666334,"vw":496.954816},{"c":501.03,"h":503.91,"l":498.08,"n":53726,"o":498.56,"t":"2025-12-12T05:00:00Z","v":1463248,"vw":501.440189},{"c":499.63,"h":503.27,"l":497.681,"n":57874,"o":502.52,"t":"2025-12-15T05:00:00Z","v":1750160,"vw":499.815052},{"c":499.86,"h":503.49,"l":495,"n":58566,"o":499.7,"t":"2025-12-16T05:00:00Z","v":2368529,"vw":499.330963},{"c":510.59,"h":512.41,"l":500.235,"n":68389,"o":500.93,"t":"2025-12-17T05:00:00Z","v":2134613,"vw":509.905264},{"c":506.71,"h":515.87,"l":505.98,"n":58871,"o":510.84,"t":"2025-12-18T05:00:00Z","v":1567136,"vw":509.339537},{"c":512.6,"h":512.73,"l":506.1,"n":51350,"o":506.71,"t":"2025-12-19T05:00:00Z","v":2872701,"vw":511.094587},{"c":521.9,"h":524.64,"l":509.92,"n":62055,"o":510.21,"t":"2025-12-22T05:00:00Z","v":1423509,"vw":521.060892},{"c":525.14,"h":527.06,"l":519.855,"n":55657,"o":520.94,"t":"2025-12-23T05:00:00Z","v":1585298,"vw":525.17274},{"c":525.74,"h":527.58,"l":524.195,"n":21067,"o":525.57,"t":"2025-12-24T05:00:00Z","v":444466,"vw":525.943322},{"c":529.45,"h":529.6375,"l":524.72,"n":36962,"o":524.72,"t":"2025-12-26T05:00:00Z","v":717945,"vw":528.672719},{"c":530.1,"h":532.46,"l":528.995,"n":53009,"o":530.09,"t":"2025-12-29T05:00:00Z","v":1229700,"vw":530.46746},{"c":527.69,"h":531.99,"l":526.96,"n":46049,"o":527.8,"t":"2025-12-30T05:00:00Z","v":910220,"vw":528.809597},{"c":522.59,"h":527.96,"l":522.44,"n":46954,"o":526.28,"t":"2025-12-31T05:00:00Z","v":1073948,"vw":524.363586},{"c":512.66,"h":524.5525,"l":511.31,"n":63717,"o":521.81,"t":"2026-01-02T05:00:00Z","v":1636799,"vw":515.693248},{"c":532.9,"h":537.67,"l":511.5,"n":65580,"o":511.98,"t":"2026-01-05T05:00:00Z","v":1583291,"vw":532.076055},{"c":539.65,"h":541.76,"l":532.135,"n":60685,"o":533.86,"t":"2026-01-06T05:00:00Z","v":1425287,"vw":539.23419},{"c":537.5,"h":543.42,"l":537.01,"n":52930,"o":541.03,"t":"2026-01-07T05:00:00Z","v":1174135,"vw":539.568124},{"c":541.56,"h":545.7399,"l":535.95,"n":48002,"o":537.41,"t":"2026-01-08T05:00:00Z","v":1332376,"vw":542.366316},{"c":541.94,"h":547.33,"l":541.63,"n":47154,"o":543.82,"t":"2026-01-09T05:00:00Z","v":1197087,"vw":543.196071},{"c":544.48,"h":544.57,"l":538.5901,"n":47240,"o":541,"t":"2026-01-12T05:00:00Z","v":1034453,"vw":542.687255},{"c":542.16,"h":545.575,"l":536.35,"n":56317,"o":544.93,"t":"2026-01-13T05:00:00Z","v":1368561,"vw":540.640802},{"c":545,"h":546.99,"l":539.7,"n":52581,"o":540.02,"t":"2026-01-14T05:00:00Z","v":1144111,"vw":544.19613},{"c":545.43,"h":552.25,"l":541.87,"n":56283,"o":541.87,"t":"2026-01-15T05:00:00Z","v":1544343,"vw":546.788313},{"c":546.35,"h":548.825,"l":543.11,"n":49359,"o":545.31,"t":"2026-01-16T05:00:00Z","v":1618174,"vw":546.199132},{"c":519.04,"h":545.01,"l":518.32,"n":89754,"o":538.34,"t":"2026-01-20T05:00:00Z","v":3039866,"vw":525.202875},{"c":531.16,"h":532.77,"l":520.65,"n":56138,"o":520.65,"t":"2026-01-21T05:00:00Z","v":1487841,"vw":528.408153},{"c":539.8,"h":540.56,"l":531.22,"n":51076,"o":532.85,"t":"2026-01-22T05:00:00Z","v":1740512,"vw":538.3434},{"c":533.61,"h":541.535,"l":529.64,"n":50345,"o":539.98,"t":"2026-01-23T05:00:00Z","v":1603593,"vw":535.009469},{"c":535.23,"h":538.81,"l":530.19,"n":44475,"o":533,"t":"2026-01-26T05:00:00Z","v":1022135,"vw":535.487394},{"c":526.67,"h":536.17,"l":526.1,"n":53773,"o":533.27,"t":"2026-01-27T05:00:00Z","v":1310464,"vw":529.225883},{"c":528.12,"h":532.45,"l":523.06,"n":44392,"o":523.95,"t":"2026-01-28T05:00:00Z","v":1264336,"vw":527.870417},{"c":528.63,"h":532.3,"l":521.17,"n":54725,"o":528.59,"t":"2026-01-29T05:00:00Z","v":1615214,"vw":527.518783},{"c":527.79,"h":532.3,"l":523.01,"n":48697,"o":524.59,"t":"2026-01-30T05:00:00Z","v":1428704,"vw":527.972403},{"c":527.66,"h":531.44,"l":523.53,"n":56441,"o":527.79,"t":"2026-02-02T05:00:00Z","v":1267227,"vw":527.495656},{"c":468.21,"h":506.875,"l":464.64,"n":185719,"o":503,"t":"2026-02-03T05:00:00Z","v":6732128,"vw":474.674842},{"c":465.51,"h":470.7,"l":448.475,"n":167245,"o":462.01,"t":"2026-02-04T05:00:00Z","v":6197799,"vw":457.990477},{"c":451.71,"h":474,"l":439.2,"n":137030,"o":470,"t":"2026-02-05T05:00:00Z","v":5007656,"vw":454.468406},{"c":439.28,"h":461.51,"l":436.53,"n":123612,"o":452.16,"t":"2026-02-06T05:00:00Z","v":4337651,"vw":441.461161},{"c":444.19,"h":445.64,"l":436.09,"n":107382,"o":437.98,"t":"2026-02-09T05:00:00Z","v":3915566,"vw":441.793928},{"c":401.08,"h":424.8,"l":395.88,"n":277557,"o":418.97,"t":"2026-02-10T05:00:00Z","v":10888451,"vw":409.172743},{"c":390.76,"h":413.991,"l":390.73,"n":139552,"o":406.71,"t":"2026-02-11T05:00:00Z","v":5174841,"vw":397.681707},{"c":397.2,"h":399.9499,"l":381.605,"n":139544,"o":390.05,"t":"2026-02-12T05:00:00Z","v":5396238,"vw":392.964936},{"c":409.54,"h":410.4,"l":399.15,"n":111820,"o":399.15,"t":"2026-02-13T05:00:00Z","v":4739123,"vw":407.351973},{"c":410.45,"h":422.4199,"l":409.03,"n":114219,"o":416,"t":"2026-02-17T05:00:00Z","v":5131873,"vw":412.432405},{"c":419.38,"h":422.61,"l":413.1745,"n":84843,"o":414,"t":"2026-02-18T05:00:00Z","v":3112817,"vw":419.443231},{"c":416.67,"h":420.41,"l":411.5,"n":67172,"o":418.14,"t":"2026-02-19T05:00:00Z","v":2111305,"vw":416.123109},{"c":417.48,"h":418.62,"l":410.73,"n":71969,"o":414.28,"t":"2026-02-20T05:00:00Z","v":2792315,"vw":415.954507},{"c":404.78,"h":417.55,"l":404.24,"n":73168,"o":413.47,"t":"2026-02-23T05:00:00Z","v":2561338,"vw":408.039255},{"c":418.27,"h":419.66,"l":400.52,"n":87179,"o":402.3,"t":"2026-02-24T05:00:00Z","v":3311429,"vw":415.050546},{"c":423.61,"h":426.37,"l":418.545,"n":86242,"o":419.41,"t":"2026-02-25T05:00:00Z","v":3244573,"vw":423.556131},{"c":437.49,"h":439.19,"l":426.595,"n":81276,"o":426.595,"t":"2026-02-26T05:00:00Z","v":2519369,"vw":435.983034},{"c":441.88,"h":443.485,"l":433.5658,"n":89730,"o":434.87,"t":"2026-02-27T05:00:00Z","v":3181776,"vw":440.361607},{"c":443.08,"h":444.5,"l":433.01,"n":71205,"o":433.01,"t":"2026-03-02T05:00:00Z","v":2843438,"vw":441.14903},{"c":443.99,"h":447.62,"l":435.75,"n":89136,"o":437,"t":"2026-03-03T05:00:00Z","v":3268225,"vw":443.149151},{"c":445.5,"h":450.21,"l":441.31,"n":69149,"o":443.76,"t":"2026-03-04T05:00:00Z","v":2059768,"vw":446.473717},{"c":451.11,"h":451.66,"l":442.81,"n":73754,"o":443.23,"t":"2026-03-05T05:00:00Z","v":2616324,"vw":449.582332},{"c":452.36,"h":452.69,"l":443.725,"n":71364,"o":447.41,"t":"2026-03-06T05:00:00Z","v":1874132,"vw":449.344942},{"c":445.28,"h":449.585,"l":431.42,"n":82733,"o":448.59,"t":"2026-03-09T04:00:00Z","v":2160828,"vw":442.188996},{"c":435.44,"h":445.02,"l":432,"n":68551,"o":444.29,"t":"2026-03-10T04:00:00Z","v":1844740,"vw":436.652248},{"c":428.96,"h":439.31,"l":415.92,"n":68197,"o":435.5,"t":"2026-03-11T04:00:00Z","v":2124611,"vw":427.208739},{"c":419.7,"h":428.75,"l":418.33,"n":73446,"o":428.5,"t":"2026-03-12T04:00:00Z","v":2331584,"vw":422.309346},{"c":422.49,"h":427.55,"l":419.11,"n":65855,"o":423.89,"t":"2026-03-13T04:00:00Z","v":1795640,"vw":422.220492},{"c":426.59,"h":428.78,"l":424.7,"n":53652,"o":424.7,"t":"2026-03-16T04:00:00Z","v":1858755,"vw":426.818781},{"c":432.94,"h":435.97,"l":429.08,"n":56612,"o":431.17,"t":"2026-03-17T04:00:00Z","v":1497459,"vw":433.470886},{"c":426.64,"h":430.85,"l":426,"n":52598,"o":428.68,"t":"2026-03-18T04:00:00Z","v":1914669,"vw":427.442976},{"c":426.14,"h":427.98,"l":419,"n":56301,"o":422.09,"t":"2026-03-19T04:00:00Z","v":1958663,"vw":425.131107},{"c":424.43,"h":428.2699,"l":421.34,"n":58477,"o":426.36,"t":"2026-03-20T04:00:00Z","v":3449721,"vw":424.891457},{"c":428.87,"h":433.6,"l":425.11,"n":55514,"o":429.51,"t":"2026-03-23T04:00:00Z","v":1959713,"vw":429.605622},{"c":411.2,"h":426.01,"l":411.1,"n":78303,"o":424.98,"t":"2026-03-24T04:00:00Z","v":2633684,"vw":413.662678},{"c":408.48,"h":419.36,"l":405,"n":79197,"o":417.73,"t":"2026-03-25T04:00:00Z","v":3008075,"vw":408.923301},{"c":412.45,"h":415.35,"l":406.2,"n":65037,"o":406.78,"t":"2026-03-26T04:00:00Z","v":2367718,"vw":412.463439},{"c":406.24,"h":410.25,"l":403.37,"n":58866,"o":407.99,"t":"2026-03-27T04:00:00Z","v":1643713,"vw":407.135356},{"c":417.59,"h":418.9,"l":408.955,"n":56323,"o":410.9,"t":"2026-03-30T04:00:00Z","v":1670712,"vw":416.107077},{"c":425.34,"h":426.91,"l":417.01,"n":62260,"o":422.71,"t":"2026-03-31T04:00:00Z","v":2017754,"vw":423.89565},{"c":425.17,"h":427.66,"l":416.03,"n":63107,"o":425.62,"t":"2026-04-01T04:00:00Z","v":1882371,"vw":424.769312},{"c":431.16,"h":433.53,"l":420.1,"n":53188,"o":421.51,"t":"2026-04-02T04:00:00Z","v":1409991,"vw":429.152365},{"c":434.11,"h":435.68,"l":429.19,"n":43040,"o":429.68,"t":"2026-04-06T04:00:00Z","v":999044,"vw":433.633625},{"c":430.06,"h":436.97,"l":427.36,"n":51431,"o":433,"t":"2026-04-07T04:00:00Z","v":1547670,"vw":430.573414},{"c":436.96,"h":442,"l":435.6,"n":55099,"o":437.61,"t":"2026-04-08T04:00:00Z","v":1265117,"vw":437.986114},{"c":424.32,"h":435.29,"l":416.43,"n":75017,"o":433.16,"t":"2026-04-09T04:00:00Z","v":2099904,"vw":422.825378},{"c":415.42,"h":423.97,"l":408.74,"n":69752,"o":421.93,"t":"2026-04-10T04:00:00Z","v":2021455,"vw":415.014353},{"c":430.08,"h":430.2,"l":416.01,"n":68239,"o":416.8,"t":"2026-04-13T04:00:00Z","v":1783237,"vw":425.340738},{"c":425.24,"h":435.29,"l":424.44,"n":81712,"o":431.09,"t":"2026-04-14T04:00:00Z","v":2460449,"vw":426.934207},{"c":430.58,"h":435,"l":427,"n":79837,"o":427,"t":"2026-04-15T04:00:00Z","v":2386274,"vw":431.300811},{"c":436.79,"h":440.45,"l":435.31,"n":59434,"o":437.48,"t":"2026-04-16T04:00:00Z","v":1546866,"vw":437.341246},{"c":442.57,"h":445.25,"l":437.495,"n":60465,"o":442.88,"t":"2026-04-17T04:00:00Z","v":1684598,"vw":442.667},{"c":442.74,"h":443.68,"l":439.01,"n":52289,"o":442.4,"t":"2026-04-20T04:00:00Z","v":1481312,"vw":442.142362},{"c":444.67,"h":453.605,"l":443.13,"n":56528,"o":444.03,"t":"2026-04-21T04:00:00Z","v":1540280,"vw":447.096507},{"c":449.06,"h":456.7,"l":446.545,"n":53215,"o":450.2,"t":"2026-04-22T04:00:00Z","v":1292131,"vw":450.147619},{"c":439.03,"h":447.28,"l":433,"n":55365,"o":444.99,"t":"2026-04-23T04:00:00Z","v":1296430,"vw":438.954167},{"c":436.79,"h":441.645,"l":434.17,"n":64313,"o":440,"t":"2026-04-24T04:00:00Z","v":1786576,"vw":437.015223},{"c":437.22,"h":439.82,"l":433.65,"n":68279,"o":436.75,"t":"2026-04-27T04:00:00Z","v":2237617,"vw":437.069165},{"c":433.47,"h":453.95,"l":433.09,"n":78707,"o":442.15,"t":"2026-04-28T04:00:00Z","v":2497290,"vw":442.07494},{"c":433.19,"h":435.02,"l":424.14,"n":62448,"o":430.89,"t":"2026-04-29T04:00:00Z","v":1849589,"vw":431.150924},{"c":431.23,"h":434.07,"l":426.66,"n":53426,"o":431,"t":"2026-04-30T04:00:00Z","v":1679958,"vw":430.877452},{"c":426.06,"h":438.88,"l":425.6,"n":41834,"o":435.46,"t":"2026-05-01T04:00:00Z","v":1063105,"vw":428.342532},{"c":424.75,"h":431.33,"l":423.3,"n":54000,"o":424.26,"t":"2026-05-04T04:00:00Z","v":1512809,"vw":425.964003},{"c":423.87,"h":430.395,"l":416.2,"n":71774,"o":425.24,"t":"2026-05-05T04:00:00Z","v":2260614,"vw":423.076467},{"c":423.57,"h":426.94,"l":418.4,"n":66518,"o":422.21,"t":"2026-05-06T04:00:00Z","v":1984022,"vw":423.60554},{"c":428.68,"h":433.08,"l":421.1401,"n":59880,"o":422.51,"t":"2026-05-07T04:00:00Z","v":1845594,"vw":428.615841},{"c":420.12,"h":427.46,"l":416.26,"n":68507,"o":425.49,"t":"2026-05-08T04:00:00Z","v":1980818,"vw":420.238735},{"c":421,"h":422.7,"l":416.89,"n":70394,"o":417.95,"t":"2026-05-11T04:00:00Z","v":2207663,"vw":420.629004},{"c":424.17,"h":430.13,"l":421.16,"n":68099,"o":422.56,"t":"2026-05-12T04:00:00Z","v":2216801,"vw":425.666426},{"c":406.55,"h":420.0729,"l":401,"n":90074,"o":419.44,"t":"2026-05-13T04:00:00Z","v":2611052,"vw":406.388677},{"c":403.92,"h":413.57,"l":402.46,"n":69570,"o":409.03,"t":"2026-05-14T04:00:00Z","v":2243989,"vw":405.443851},{"c":403.15,"h":411.57,"l":401.475,"n":57480,"o":406,"t":"2026-05-15T04:00:00Z","v":1606527,"vw":404.872044},{"c":417.41,"h":419.585,"l":403.2,"n":60606,"o":404,"t":"2026-05-18T04:00:00Z","v":1747031,"vw":416.276701},{"c":410.4,"h":422.5,"l":408.84,"n":61293,"o":419.32,"t":"2026-05-19T04:00:00Z","v":2887767,"vw":413.19647},{"c":417.01,"h":417.23,"l":403.8,"n":60909,"o":408.15,"t":"2026-05-20T04:00:00Z","v":2089243,"vw":414.010532},{"c":415.73,"h":417.4199,"l":408.4,"n":59305,"o":410.85,"t":"2026-05-21T04:00:00Z","v":2067162,"vw":414.56433},{"c":417.6,"h":421.6,"l":415,"n":46391,"o":416.52,"t":"2026-05-22T04:00:00Z","v":2193792,"vw":417.996435},{"c":412.48,"h":416.655,"l":408.66,"n":71994,"o":412.55,"t":"2026-05-26T04:00:00Z","v":2385479,"vw":412.218805},{"c":415.8,"h":419.05,"l":411.33,"n":59597,"o":412.01,"t":"2026-05-27T04:00:00Z","v":1979779,"vw":414.772837},{"c":417.68,"h":421.19,"l":413.35,"n":69965,"o":414,"t":"2026-05-28T04:00:00Z","v":2409186,"vw":418.743226},{"c":424,"h":428.46,"l":415.17,"n":71557,"o":415.2,"t":"2026-05-29T04:00:00Z","v":3299572,"vw":423.958331},{"c":428.56,"h":430.91,"l":420.87,"n":72761,"o":425.74,"t":"2026-06-01T04:00:00Z","v":2106829,"vw":426.541406},{"c":417.46,"h":427.08,"l":412.87,"n":69109,"o":427.08,"t":"2026-06-02T04:00:00Z","v":1942289,"vw":416.460407},{"c":412.29,"h":416.31,"l":407.31,"n":60876,"o":414.3,"t":"2026-06-03T04:00:00Z","v":1624476,"vw":411.142791},{"c":420.12,"h":425.9,"l":418,"n":55077,"o":418,"t":"2026-06-04T04:00:00Z","v":2137710,"vw":421.457209},{"c":424.44,"h":427.24,"l":420.55,"n":59769,"o":422.88,"t":"2026-06-05T04:00:00Z","v":2264377,"vw":424.089146},{"c":417.09,"h":423.73,"l":416.12,"n":78025,"o":421.57,"t":"2026-06-08T04:00:00Z","v":2135932,"vw":418.918113},{"c":424.82,"h":426.67,"l":412.8,"n":63023,"o":415.13,"t":"2026-06-09T04:00:00Z","v":1895592,"vw":423.770494},{"c":426.38,"h":430.2699,"l":421.05,"n":62417,"o":423.66,"t":"2026-06-10T04:00:00Z","v":1835591,"vw":427.180118},{"c":413.34,"h":426,"l":411.51,"n":69816,"o":424.72,"t":"2026-06-11T04:00:00Z","v":2133018,"vw":414.397784},{"c":418.91,"h":419.98,"l":409.3288,"n":54595,"o":415.23,"t":"2026-06-12T04:00:00Z","v":1767451,"vw":417.620698},{"c":424.07,"h":429.39,"l":418,"n":51622,"o":418.26,"t":"2026-06-15T04:00:00Z","v":1656620,"vw":424.72997},{"c":433.25,"h":436.37,"l":428.0084,"n":62376,"o":429.95,"t":"2026-06-16T04:00:00Z","v":1972167,"vw":433.487425},{"c":418.02,"h":434.08,"l":417.09,"n":62484,"o":428.47,"t":"2026-06-17T04:00:00Z","v":2087533,"vw":422.465125},{"c":410.92,"h":418,"l":407.98,"n":59107,"o":418,"t":"2026-06-18T04:00:00Z","v":2868147,"vw":411.820511},{"c":407.39,"h":411.7,"l":403.16,"n":67855,"o":406.85,"t":"2026-06-22T04:00:00Z","v":2933830,"vw":407.066511},{"c":400.16,"h":415,"l":399.88,"n":62758,"o":412.12,"t":"2026-06-23T04:00:00Z","v":1850846,"vw":401.813886},{"c":402.35,"h":404.97,"l":395.67,"n":103760,"o":402.38,"t":"2026-06-24T04:00:00Z","v":5009111,"vw":401.757848},{"c":395.14,"h":413,"l":395,"n":86353,"o":402.53,"t":"2026-06-25T04:00:00Z","v":2967818,"vw":401.224897},{"c":408.16,"h":416.04,"l":393.03,"n":91713,"o":395.15,"t":"2026-06-26T04:00:00Z","v":4612125,"vw":408.696244},{"c":408.56,"h":414.1925,"l":405.1749,"n":76347,"o":412.48,"t":"2026-06-29T04:00:00Z","v":2583031,"vw":407.509298},{"c":407.26,"h":412.51,"l":402.59,"n":70656,"o":406.58,"t":"2026-06-30T04:00:00Z","v":2416526,"vw":406.642662},{"c":414.97,"h":419.76,"l":397,"n":104028,"o":399.58,"t":"2026-07-01T04:00:00Z","v":3959874,"vw":414.988814},{"c":439.89,"h":440.01,"l":422.59,"n":92125,"o":423.26,"t":"2026-07-02T04:00:00Z","v":3753780,"vw":434.845629},{"c":447.22,"h":447.7,"l":427.75,"n":73573,"o":439.57,"t":"2026-07-06T04:00:00Z","v":2579600,"vw":443.790771},{"c":443.46,"h":450.315,"l":440.575,"n":60352,"o":447.3,"t":"2026-07-07T04:00:00Z","v":3025139,"vw":443.424692},{"c":430.79,"h":442.91,"l":430.57,"n":57827,"o":441.99,"t":"2026-07-08T04:00:00Z","v":2556739,"vw":432.83262},{"c":432.96,"h":433.34,"l":422.705,"n":49588,"o":426.65,"t":"2026-07-09T04:00:00Z","v":1592819,"vw":430.334216},{"c":430.5,"h":440.61,"l":427.06,"n":42717,"o":438.34,"t":"2026-07-10T04:00:00Z","v":1324458,"vw":430.727516},{"c":437.84,"h":439.71,"l":433,"n":42691,"o":433.46,"t":"2026-07-13T04:00:00Z","v":1180158,"vw":437.702247},{"c":438.87,"h":439.75,"l":425.735,"n":43440,"o":428.5,"t":"2026-07-14T04:00:00Z","v":1112564,"vw":436.885095},{"c":444.48,"h":450.62,"l":439.2001,"n":47013,"o":442.21,"t":"2026-07-15T04:00:00Z","v":1525085,"vw":445.223602},{"c":457.38,"h":457.55,"l":444.6,"n":50319,"o":447.59,"t":"2026-07-16T04:00:00Z","v":1681540,"vw":454.077806},{"c":450.84,"h":462.02,"l":448.485,"n":66813,"o":456.25,"t":"2026-07-17T04:00:00Z","v":1764566,"vw":452.274428},{"c":448.35,"h":453.07,"l":442.8142,"n":45361,"o":452.94,"t":"2026-07-20T04:00:00Z","v":1296587,"vw":448.871913},{"c":431.26,"h":441.23,"l":427.63,"n":56375,"o":433.54,"t":"2026-07-21T04:00:00Z","v":1633392,"vw":433.125134},{"c":429.06,"h":435.72,"l":428.55,"n":43483,"o":435.59,"t":"2026-07-22T04:00:00Z","v":1183812,"vw":429.914945},{"c":420,"h":425.48,"l":418.69,"n":50934,"o":424.69,"t":"2026-07-23T04:00:00Z","v":1649164,"vw":420.542965},{"c":426.4,"h":427.67,"l":420.01,"n":48863,"o":424.51,"t":"2026-07-24T04:00:00Z","v":1516371,"vw":425.030084},{"c":439.83,"h":442.99,"l":431.8,"n":73773,"o":433,"t":"2026-07-27T04:00:00Z","v":2633019,"vw":439.35079},{"c":424.36,"h":435.96,"l":406,"n":124845,"o":418.72,"t":"2026-07-28T04:00:00Z","v":4222515,"vw":423.970213},{"c":419.64,"h":424.2999,"l":414.98,"n":70350,"o":420.91,"t":"2026-07-29T04:00:00Z","v":2964102,"vw":420.082495},{"c":415,"h":418.95,"l":404.54,"n":84240,"o":415.34,"t":"2026-07-30T04:00:00Z","v":3579830,"vw":412.163624},{"c":411.93,"h":417.29,"l":409.39,"n":61322,"o":415.74,"t":"2026-07-31T04:00:00Z","v":2175323,"vw":413.406793},{"c":416.25,"h":421.99,"l":409.6501,"n":65570,"o":415.23,"t":"2026-08-03T04:00:00Z","v":1961372,"vw":414.971442},{"c":412.53,"h":418.81,"l":411.845,"n":57865,"o":411.93,"t":"2026-08-04T04:00:00Z","v":3334492,"vw":414.297001},{"c":410.03,"h":421.175,"l":408.605,"n":50668,"o":418.64,"t":"2026-08-05T04:00:00Z","v":1655355,"vw":411.699208},{"c":405.24,"h":411.32,"l":403.45,"n":57865,"o":408.11,"t":"2026-08-06T04:00:00Z","v":1636252,"vw":405.875206},{"c":408.19,"h":413.2,"l":404.2,"n":51878,"o":405,"t":"2026-08-07T04:00:00Z","v":1582015,"vw":408.639255},{"c":410.94,"h":412.71,"l":405.26,"n":50222,"o":406.9,"t":"2026-08-10T04:00:00Z","v":1737315,"vw":410.641267},{"c":408.69,"h":412.455,"l":407.62,"n":45061,"o":410.74,"t":"2026-08-11T04:00:00Z","v":1382667,"vw":409.428205},{"c":410.1,"h":411.245,"l":404.47,"n":50948,"o":407.17,"t":"2026-08-12T04:00:00Z","v":1543434,"vw":409.067851},{"c":422.67,"h":424.34,"l":411.11,"n":65037,"o":414,"t":"2026-08-13T04:00:00Z","v":2244471,"vw":418.765075},{"c":418.8,"h":423.22,"l":414.22,"n":49131,"o":422.01,"t":"2026-08-14T04:00:00Z","v":1740151,"vw":418.156342},{"c":410.53,"h":419.76,"l":409.85,"n":50922,"o":416.09,"t":"2026-08-17T04:00:00Z","v":1537899,"vw":412.049395},{"c":418.04,"h":422.97,"l":412.03,"n":53202,"o":414.34,"t":"2026-08-18T04:00:00Z","v":1976536,"vw":418.457142},{"c":426.66,"h":433.5499,"l":418.96,"n":53288,"o":418.97,"t":"2026-08-19T04:00:00Z","v":1521823,"vw":428.264973},{"c":432.16,"h":433.83,"l":425.67,"n":53883,"o":426,"t":"2026-08-20T04:00:00Z","v":2290406,"vw":430.668488},{"c":431.29,"h":435.26,"l":428.45,"n":44277,"o":433.41,"t":"2026-08-21T04:00:00Z","v":1830109,"vw":431.497763},{"c":435.42,"h":439.02,"l":431.5,"n":43624,"o":431.95,"t":"2026-08-24T04:00:00Z","v":1914530,"vw":434.901144},{"c":432.99,"h":434.41,"l":423.89,"n":40732,"o":428.48,"t":"2026-08-25T04:00:00Z","v":1285764,"vw":432.544905},{"c":436.49,"h":439.2,"l":430.17,"n":46146,"o":430.61,"t":"2026-08-26T04:00:00Z","v":1401004,"vw":435.461876},{"c":435.39,"h":444.82,"l":435.11,"n":56105,"o":436.49,"t":"2026-08-27T04:00:00Z","v":1823140,"vw":437.867896},{"c":442.89,"h":444.555,"l":436,"n":39542,"o":436,"t":"2026-08-28T04:00:00Z","v":1291289,"vw":442.024703},{"c":435.84,"h":442.02,"l":435.445,"n":48738,"o":440,"t":"2026-08-31T04:00:00Z","v":2035131,"vw":436.564991},{"c":440.21,"h":454.92,"l":428.145,"n":82098,"o":433.31,"t":"2026-09-01T04:00:00Z","v":3293823,"vw":442.751369},{"c":431.71,"h":441.62,"l":431.32,"n":51354,"o":438,"t":"2026-09-02T04:00:00Z","v":2027679,"vw":433.97032},{"c":450.58,"h":450.66,"l":437.68,"n":63423,"o":438.8,"t":"2026-09-03T04:00:00Z","v":2557621,"vw":448.164031},{"c":443.51,"h":444.32,"l":437.925,"n":46189,"o":438.41,"t":"2026-09-04T04:00:00Z","v":1527616,"vw":442.646857},{"c":429.31,"h":442.53,"l":429.07,"n":54680,"o":440.06,"t":"2026-09-08T04:00:00Z","v":1749887,"vw":431.483729},{"c":418.36,"h":431.64,"l":418.25,"n":52320,"o":428,"t":"2026-09-09T04:00:00Z","v":1787911,"vw":420.637649},{"c":410.42,"h":420.195,"l":410.26,"n":61090,"o":416.97,"t":"2026-09-10T04:00:00Z","v":1713719,"vw":413.630092},{"c":410.71,"h":416.38,"l":407.44,"n":55801,"o":413.28,"t":"2026-09-11T04:00:00Z","v":1586102,"vw":410.274417},{"c":418.54,"h":423.32,"l":415.75,"n":55087,"o":417,"t":"2026-09-14T04:00:00Z","v":2183885,"vw":418.651823},{"c":412.52,"h":416.595,"l":411.64,"n":48069,"o":415.26,"t":"2026-09-15T04:00:00Z","v":1701904,"vw":413.330632},{"c":406.76,"h":415.534,"l":404.81,"n":44754,"o":413.9,"t":"2026-09-16T04:00:00Z","v":1489102,"vw":408.664035},{"c":404.11,"h":408.99,"l":403.681,"n":46519,"o":408.95,"t":"2026-09-17T04:00:00Z","v":1480422,"vw":405.475027},{"c":405.32,"h":408.08,"l":400.83,"n":43893,"o":401.4,"t":"2026-09-18T04:00:00Z","v":2423286,"vw":405.015973},{"c":404.47,"h":410.99,"l":403.2201,"n":44939,"o":408.95,"t":"2026-09-21T04:00:00Z","v":1290343,"vw":405.356705},{"c":402.44,"h":409.99,"l":401.93,"n":51854,"o":408,"t":"2026-09-22T04:00:00Z","v":1559263,"vw":403.785595},{"c":406.5,"h":410,"l":401.04,"n":43228,"o":403.1,"t":"2026-09-23T04:00:00Z","v":1531096,"vw":406.726256},{"c":403.25,"h":409.89,"l":400.61,"n":50472,"o":406.22,"t":"2026-09-24T04:00:00Z","v":1478231,"vw":403.601838},{"c":403.3,"h":405.57,"l":398.74,"n":42389,"o":402.25,"t":"2026-09-25T04:00:00Z","v":1319648,"vw":402.797057},{"c":395.92,"h":400.65,"l":395.12,"n":55266,"o":400,"t":"2026-09-28T04:00:00Z","v":1930532,"vw":397.435641},{"c":392.45,"h":394.92,"l":388.57,"n":62048,"o":393.51,"t":"2026-09-29T04:00:00Z","v":3372630,"vw":391.437913},{"c":394.47,"h":399.23,"l":393.32,"n":51468,"o":393.68,"t":"2026-09-30T04:00:00Z","v":3083747,"vw":395.587313},{"c":388.16,"h":400.8,"l":385.87,"n":75719,"o":398.66,"t":"2026-10-01T04:00:00Z","v":2944094,"vw":389.767652},{"c":386.27,"h":388.5,"l":382.21,"n":70175,"o":388.5,"t":"2026-10-02T04:00:00Z","v":2775225,"vw":385.033125},{"c":390.92,"h":391.3,"l":384,"n":54099,"o":386.76,"t":"2026-10-05T04:00:00Z","v":1694807,"vw":389.087596},{"c":396.13,"h":398.88,"l":392.56,"n":46158,"o":392.865,"t":"2026-10-06T04:00:00Z","v":1425893,"vw":396.26943},{"c":395.18,"h":395.92,"l":389.28,"n":46126,"o":394.09,"t":"2026-10-07T04:00:00Z","v":1433996,"vw":393.875716},{"c":402.73,"h":403.39,"l":393.88,"n":51404,"o":396.42,"t":"2026-10-08T04:00:00Z","v":1651818,"vw":399.441898},{"c":407.82,"h":408.66,"l":402.94,"n":42094,"o":404,"t":"2026-10-09T04:00:00Z","v":1379194,"vw":406.734446},{"c":412.19,"h":413.625,"l":409.96,"n":40356,"o":410,"t":"2026-10-12T04:00:00Z","v":1059654,"vw":412.237852},{"c":409.99,"h":416.02,"l":409.86,"n":43962,"o":414.13,"t":"2026-10-13T04:00:00Z","v":1394279,"vw":411.494435},{"c":408.57,"h":411.12,"l":405.845,"n":47614,"o":409,"t":"2026-10-14T04:00:00Z","v":1202161,"vw":408.004031},{"c":424.81,"h":425.78,"l":411.25,"n":55232,"o":412.7,"t":"2026-10-15T04:00:00Z","v":1855855,"vw":421.229085}],"volatilityBars":[{"c":395.44,"h":397.1,"l":395.44,"n":30,"o":396.48,"t":"2026-10-08T08:00:00Z","v":3978,"vw":397.065297},{"c":396.2,"h":396.2,"l":396.2,"n":2,"o":396.2,"t":"2026-10-08T08:30:00Z","v":201,"vw":396.2},{"c":399.29,"h":399.29,"l":395.88,"n":6,"o":395.88,"t":"2026-10-08T08:45:00Z","v":258,"vw":396.640909},{"c":395.24,"h":395.24,"l":395.24,"n":3,"o":395.24,"t":"2026-10-08T09:15:00Z","v":170,"vw":395.24},{"c":393.6,"h":393.66,"l":393.6,"n":9,"o":393.66,"t":"2026-10-08T10:30:00Z","v":479,"vw":393.608864},{"c":394.51,"h":394.51,"l":394.25,"n":6,"o":394.25,"t":"2026-10-08T12:00:00Z","v":700,"vw":394.269274},{"c":394.51,"h":394.93,"l":394.51,"n":11,"o":394.93,"t":"2026-10-08T12:15:00Z","v":231,"vw":394.821753},{"c":394.9,"h":394.9,"l":394.9,"n":4,"o":394.9,"t":"2026-10-08T12:30:00Z","v":53,"vw":394.9},{"c":397.49,"h":397.49,"l":394.99,"n":60,"o":394.99,"t":"2026-10-08T13:15:00Z","v":382,"vw":396.44288},{"c":397.06,"h":397.68,"l":394.69,"n":2249,"o":396.42,"t":"2026-10-08T13:30:00Z","v":84532,"vw":396.193703},{"c":397.71,"h":398.43,"l":396.09,"n":1824,"o":396.83,"t":"2026-10-08T13:45:00Z","v":53402,"vw":396.926613},{"c":396.62,"h":398.245,"l":396.17,"n":1915,"o":397.69,"t":"2026-10-08T14:00:00Z","v":52427,"vw":396.978521},{"c":394.3,"h":396.62,"l":393.88,"n":2244,"o":396.62,"t":"2026-10-08T14:15:00Z","v":58885,"vw":395.043072},{"c":394.67,"h":394.775,"l":394,"n":2224,"o":394.225,"t":"2026-10-08T14:30:00Z","v":50490,"vw":394.452685},{"c":395.06,"h":395.88,"l":394.605,"n":1710,"o":394.605,"t":"2026-10-08T14:45:00Z","v":49756,"vw":395.244912},{"c":395.105,"h":395.82,"l":394.7603,"n":1432,"o":395.06,"t":"2026-10-08T15:00:00Z","v":31586,"vw":395.375027},{"c":394.765,"h":395.175,"l":394.38,"n":1619,"o":395,"t":"2026-10-08T15:15:00Z","v":45912,"vw":394.699201},{"c":395.76,"h":395.89,"l":394.715,"n":1531,"o":394.84,"t":"2026-10-08T15:30:00Z","v":30620,"vw":395.190849},{"c":395.47,"h":396.045,"l":395.46,"n":1430,"o":395.8,"t":"2026-10-08T15:45:00Z","v":39618,"vw":395.738716},{"c":395.745,"h":395.82,"l":395.35,"n":1336,"o":395.635,"t":"2026-10-08T16:00:00Z","v":25157,"vw":395.583371},{"c":396.08,"h":397.4,"l":395.784,"n":1651,"o":395.82,"t":"2026-10-08T16:15:00Z","v":36334,"vw":396.168153},{"c":397.235,"h":397.4916,"l":396.09,"n":1169,"o":396.09,"t":"2026-10-08T16:30:00Z","v":25467,"vw":396.78642},{"c":398.47,"h":399.81,"l":396.81,"n":1882,"o":397.24,"t":"2026-10-08T16:45:00Z","v":46864,"vw":398.47108},{"c":399.34,"h":399.8,"l":398.425,"n":1736,"o":398.51,"t":"2026-10-08T17:00:00Z","v":39633,"vw":399.068397},{"c":400.17,"h":400.98,"l":399.27,"n":1655,"o":399.27,"t":"2026-10-08T17:15:00Z","v":34813,"vw":400.290932},{"c":401.22,"h":401.47,"l":399.635,"n":1886,"o":400.2,"t":"2026-10-08T17:30:00Z","v":42952,"vw":400.220942},{"c":400.8,"h":401.23,"l":399.6778,"n":1664,"o":401.13,"t":"2026-10-08T17:45:00Z","v":41508,"vw":400.690725},{"c":401.025,"h":401.39,"l":400.7148,"n":1565,"o":400.84,"t":"2026-10-08T18:00:00Z","v":38944,"vw":400.936114},{"c":400.63,"h":401.5,"l":400.23,"n":1965,"o":401.025,"t":"2026-10-08T18:15:00Z","v":55498,"vw":400.894894},{"c":401.26,"h":401.53,"l":400.04,"n":1622,"o":400.85,"t":"2026-10-08T18:30:00Z","v":79074,"vw":400.470158},{"c":401.825,"h":401.92,"l":401.18,"n":1516,"o":401.18,"t":"2026-10-08T18:45:00Z","v":36077,"vw":401.53694},{"c":401.45,"h":402.21,"l":400.84,"n":1950,"o":401.74,"t":"2026-10-08T19:00:00Z","v":51958,"vw":401.642064},{"c":402.97,"h":403.39,"l":401.56,"n":2395,"o":401.62,"t":"2026-10-08T19:15:00Z","v":55074,"vw":402.18623},{"c":402.695,"h":403.02,"l":402.01,"n":2348,"o":402.865,"t":"2026-10-08T19:30:00Z","v":48559,"vw":402.545787},{"c":402.74,"h":403.2,"l":401.8801,"n":6332,"o":402.695,"t":"2026-10-08T19:45:00Z","v":153362,"vw":402.579826},{"c":395.98,"h":402.73,"l":395.98,"n":107,"o":402.67,"t":"2026-10-08T20:00:00Z","v":328516,"vw":402.725713},{"c":402.6,"h":402.6,"l":402.6,"n":28,"o":402.6,"t":"2026-10-08T20:15:00Z","v":378,"vw":402.6},{"c":402.17,"h":402.17,"l":402.11,"n":8,"o":402.11,"t":"2026-10-08T22:00:00Z","v":201,"vw":402.14},{"c":402.57,"h":402.57,"l":402.57,"n":2,"o":402.57,"t":"2026-10-08T22:15:00Z","v":51,"vw":402.57},{"c":402.2,"h":402.2,"l":402.2,"n":1,"o":402.2,"t":"2026-10-08T22:30:00Z","v":75,"vw":402.2},{"c":401.39,"h":401.39,"l":401.39,"n":4,"o":401.39,"t":"2026-10-08T23:00:00Z","v":104,"vw":401.39},{"c":402.45,"h":402.45,"l":402.3,"n":2,"o":402.3,"t":"2026-10-08T23:15:00Z","v":558,"vw":402.434409},{"c":402.74,"h":402.74,"l":402.74,"n":40,"o":402.74,"t":"2026-10-09T08:00:00Z","v":308,"vw":402.74},{"c":403.1,"h":403.1,"l":403.1,"n":5,"o":403.1,"t":"2026-10-09T08:30:00Z","v":111,"vw":403.1},{"c":404,"h":404,"l":403.72,"n":14,"o":403.72,"t":"2026-10-09T09:00:00Z","v":350,"vw":403.808889},{"c":404.08,"h":404.08,"l":404.08,"n":3,"o":404.08,"t":"2026-10-09T09:15:00Z","v":60,"vw":404.08},{"c":404.5,"h":404.5,"l":404.5,"n":3,"o":404.5,"t":"2026-10-09T09:30:00Z","v":92,"vw":404.5},{"c":404.5,"h":404.5,"l":404.5,"n":1,"o":404.5,"t":"2026-10-09T10:00:00Z","v":50,"vw":404.5},{"c":404.055,"h":404.055,"l":404.055,"n":1,"o":404.055,"t":"2026-10-09T10:30:00Z","v":81,"vw":404.055},{"c":403.22,"h":403.39,"l":403.22,"n":6,"o":403.39,"t":"2026-10-09T11:00:00Z","v":247,"vw":403.33087},{"c":404.9334,"h":404.9334,"l":404.9334,"n":2,"o":404.9334,"t":"2026-10-09T11:30:00Z","v":101,"vw":404.9334},{"c":404.392,"h":404.392,"l":404.392,"n":1,"o":404.392,"t":"2026-10-09T12:00:00Z","v":100,"vw":404.392},{"c":405.1789,"h":405.65,"l":402.94,"n":1587,"o":404,"t":"2026-10-09T13:30:00Z","v":53275,"vw":404.248213},{"c":405.76,"h":406.92,"l":404.59,"n":2115,"o":405.345,"t":"2026-10-09T13:45:00Z","v":76645,"vw":405.762557},{"c":404.78,"h":405.27,"l":403.54,"n":1917,"o":404.975,"t":"2026-10-09T14:00:00Z","v":44705,"vw":404.577037},{"c":404.45,"h":405.325,"l":404,"n":1425,"o":404.78,"t":"2026-10-09T14:15:00Z","v":30955,"vw":404.499059},{"c":405.1551,"h":405.51,"l":403.68,"n":1515,"o":404.425,"t":"2026-10-09T14:30:00Z","v":34317,"vw":404.31402},{"c":405.045,"h":405.46,"l":404.5,"n":1415,"o":405.245,"t":"2026-10-09T14:45:00Z","v":27463,"vw":404.900211},{"c":405.62,"h":405.635,"l":404.71,"n":1389,"o":404.96,"t":"2026-10-09T15:00:00Z","v":23957,"vw":405.198821},{"c":406.095,"h":406.11,"l":405.545,"n":1460,"o":405.615,"t":"2026-10-09T15:15:00Z","v":21511,"vw":405.853513},{"c":405.8591,"h":406.2,"l":405.46,"n":1344,"o":406.05,"t":"2026-10-09T15:30:00Z","v":23552,"vw":405.800983},{"c":406.23,"h":406.24,"l":405.57,"n":1310,"o":405.78,"t":"2026-10-09T15:45:00Z","v":26656,"vw":405.938117},{"c":405.925,"h":406.53,"l":405.925,"n":1314,"o":406.195,"t":"2026-10-09T16:00:00Z","v":27390,"vw":406.225101},{"c":406.01,"h":406.44,"l":405.83,"n":1094,"o":405.83,"t":"2026-10-09T16:15:00Z","v":16663,"vw":406.12102},{"c":406.62,"h":406.785,"l":405.97,"n":1121,"o":406.005,"t":"2026-10-09T16:30:00Z","v":21592,"vw":406.251854},{"c":405.98,"h":406.71,"l":405.96,"n":1013,"o":406.69,"t":"2026-10-09T16:45:00Z","v":16741,"vw":406.33117},{"c":405.545,"h":406.21,"l":405.52,"n":977,"o":405.97,"t":"2026-10-09T17:00:00Z","v":20030,"vw":405.998625},{"c":405.74,"h":405.82,"l":405.24,"n":987,"o":405.535,"t":"2026-10-09T17:15:00Z","v":17304,"vw":405.604205},{"c":405.83,"h":406.01,"l":405.6,"n":909,"o":405.7577,"t":"2026-10-09T17:30:00Z","v":17376,"vw":405.861648},{"c":405.79,"h":406.06,"l":405.47,"n":1100,"o":405.91,"t":"2026-10-09T17:45:00Z","v":25210,"vw":405.822064},{"c":406.29,"h":406.46,"l":405.76,"n":1106,"o":405.865,"t":"2026-10-09T18:00:00Z","v":22737,"vw":406.099023},{"c":406.49,"h":406.61,"l":406.04,"n":1316,"o":406.29,"t":"2026-10-09T18:15:00Z","v":42341,"vw":406.338781},{"c":406.5,"h":406.67,"l":406.21,"n":1209,"o":406.475,"t":"2026-10-09T18:30:00Z","v":23742,"vw":406.469624},{"c":407.225,"h":407.27,"l":406.5,"n":1478,"o":406.5,"t":"2026-10-09T18:45:00Z","v":30729,"vw":406.980414},{"c":407.88,"h":408.19,"l":407.28,"n":1703,"o":407.3,"t":"2026-10-09T19:00:00Z","v":37972,"vw":407.772263},{"c":407.92,"h":408.3,"l":407.55,"n":1878,"o":407.885,"t":"2026-10-09T19:15:00Z","v":39084,"vw":407.947249},{"c":407.7,"h":407.88,"l":407.45,"n":2162,"o":407.88,"t":"2026-10-09T19:30:00Z","v":53436,"vw":407.658602},{"c":407.82,"h":408.66,"l":407.47,"n":6811,"o":407.7,"t":"2026-10-09T19:45:00Z","v":207846,"vw":407.938318},{"c":407.82,"h":407.82,"l":407.82,"n":99,"o":407.82,"t":"2026-10-09T20:00:00Z","v":268224,"vw":407.82},{"c":407.57,"h":407.82,"l":407.57,"n":8,"o":407.82,"t":"2026-10-09T20:45:00Z","v":169,"vw":407.70125},{"c":407.87,"h":407.91,"l":407.87,"n":46,"o":407.91,"t":"2026-10-12T08:00:00Z","v":576,"vw":407.903892},{"c":409.1,"h":409.1,"l":409,"n":16,"o":409,"t":"2026-10-12T10:00:00Z","v":295,"vw":409.063235},{"c":410.5,"h":410.5,"l":409.18,"n":3,"o":409.18,"t":"2026-10-12T11:00:00Z","v":149,"vw":410.071892},{"c":409.3,"h":409.3,"l":409.3,"n":2,"o":409.3,"t":"2026-10-12T12:30:00Z","v":80,"vw":409.3},{"c":409.19,"h":409.19,"l":409.19,"n":1,"o":409.19,"t":"2026-10-12T12:45:00Z","v":70,"vw":409.19},{"c":410.5,"h":410.5,"l":410.5,"n":13,"o":410.5,"t":"2026-10-12T13:15:00Z","v":353,"vw":410.5},{"c":411.92,"h":413.09,"l":409.96,"n":2082,"o":410,"t":"2026-10-12T13:30:00Z","v":54062,"vw":411.235699},{"c":411.71,"h":412.4,"l":411.425,"n":1791,"o":411.94,"t":"2026-10-12T13:45:00Z","v":52562,"vw":411.965009},{"c":411.77,"h":412.77,"l":411.205,"n":1898,"o":411.5653,"t":"2026-10-12T14:00:00Z","v":59287,"vw":412.14639},{"c":412.44,"h":412.55,"l":411.5,"n":1879,"o":411.77,"t":"2026-10-12T14:15:00Z","v":46613,"vw":412.137283},{"c":411.87,"h":413.19,"l":411.87,"n":1821,"o":412.43,"t":"2026-10-12T14:30:00Z","v":47262,"vw":412.636672},{"c":412.76,"h":412.76,"l":411.95,"n":1659,"o":412.07,"t":"2026-10-12T14:45:00Z","v":37152,"vw":412.400546},{"c":413.03,"h":413.44,"l":412.765,"n":2014,"o":412.765,"t":"2026-10-12T15:00:00Z","v":49317,"vw":413.0291},{"c":413.27,"h":413.38,"l":412.93,"n":1302,"o":413.025,"t":"2026-10-12T15:15:00Z","v":27472,"vw":413.224123},{"c":413.065,"h":413.625,"l":413.01,"n":1684,"o":413.15,"t":"2026-10-12T15:30:00Z","v":37457,"vw":413.243046},{"c":412.3838,"h":413.02,"l":412.225,"n":1218,"o":413.02,"t":"2026-10-12T15:45:00Z","v":23976,"vw":412.57867},{"c":412.76,"h":412.995,"l":412.23,"n":1189,"o":412.425,"t":"2026-10-12T16:00:00Z","v":21536,"vw":412.712277},{"c":412.37,"h":412.84,"l":412.195,"n":997,"o":412.62,"t":"2026-10-12T16:15:00Z","v":15126,"vw":412.534932},{"c":412.75,"h":412.93,"l":412.02,"n":836,"o":412.31,"t":"2026-10-12T16:30:00Z","v":14936,"vw":412.404848},{"c":413.18,"h":413.19,"l":412.5,"n":931,"o":412.75,"t":"2026-10-12T16:45:00Z","v":14402,"vw":412.748675},{"c":413.19,"h":413.25,"l":412.745,"n":776,"o":413.175,"t":"2026-10-12T17:00:00Z","v":12686,"vw":412.986501},{"c":413.23,"h":413.32,"l":412.6501,"n":935,"o":413.18,"t":"2026-10-12T17:15:00Z","v":14432,"vw":413.047419},{"c":412.84,"h":413.3,"l":412.7,"n":1073,"o":413.155,"t":"2026-10-12T17:30:00Z","v":22560,"vw":412.988797},{"c":412.73,"h":413.12,"l":412.61,"n":838,"o":412.88,"t":"2026-10-12T17:45:00Z","v":17198,"vw":412.826043},{"c":412.15,"h":412.65,"l":411.99,"n":1124,"o":412.65,"t":"2026-10-12T18:00:00Z","v":19555,"vw":412.192813},{"c":411.75,"h":412.28,"l":411.5173,"n":933,"o":412.06,"t":"2026-10-12T18:15:00Z","v":17727,"vw":411.866695},{"c":412.0199,"h":412.0199,"l":411.69,"n":944,"o":411.75,"t":"2026-10-12T18:30:00Z","v":12932,"vw":411.894145},{"c":412.245,"h":412.49,"l":411.87,"n":1054,"o":411.95,"t":"2026-10-12T18:45:00Z","v":17333,"vw":412.225736},{"c":412.26,"h":412.675,"l":411.9317,"n":1287,"o":412.245,"t":"2026-10-12T19:00:00Z","v":22816,"vw":412.254164},{"c":411.72,"h":412.35,"l":411.67,"n":1429,"o":412.34,"t":"2026-10-12T19:15:00Z","v":25370,"vw":412.024254},{"c":411.78,"h":412.24,"l":411.54,"n":2297,"o":411.72,"t":"2026-10-12T19:30:00Z","v":45058,"vw":411.847965},{"c":412.09,"h":412.16,"l":411.17,"n":5597,"o":411.87,"t":"2026-10-12T19:45:00Z","v":164596,"vw":411.755208},{"c":412.19,"h":412.19,"l":412.19,"n":89,"o":412.19,"t":"2026-10-12T20:00:00Z","v":159973,"vw":412.19},{"c":412,"h":412,"l":412,"n":2,"o":412,"t":"2026-10-12T20:15:00Z","v":200,"vw":412},{"c":412.19,"h":412.19,"l":412.19,"n":1,"o":412.19,"t":"2026-10-12T20:30:00Z","v":288,"vw":412.19},{"c":411.5,"h":411.5,"l":411.5,"n":1,"o":411.5,"t":"2026-10-12T20:45:00Z","v":40,"vw":411.5},{"c":412,"h":412,"l":411.98,"n":9,"o":411.98,"t":"2026-10-12T21:15:00Z","v":330,"vw":411.99402},{"c":412,"h":412,"l":412,"n":9,"o":412,"t":"2026-10-12T22:15:00Z","v":337,"vw":412},{"c":411.5,"h":411.5,"l":411.5,"n":5,"o":411.5,"t":"2026-10-12T23:45:00Z","v":150,"vw":411.5},{"c":413.18,"h":413.5,"l":412.6,"n":42,"o":412.6,"t":"2026-10-13T08:00:00Z","v":561,"vw":413.185253},{"c":413,"h":413,"l":413,"n":2,"o":413,"t":"2026-10-13T09:15:00Z","v":200,"vw":413},{"c":413.42,"h":413.42,"l":413.42,"n":2,"o":413.42,"t":"2026-10-13T09:30:00Z","v":60,"vw":413.42},{"c":413.6,"h":413.6,"l":413.6,"n":2,"o":413.6,"t":"2026-10-13T10:45:00Z","v":60,"vw":413.6},{"c":414,"h":414,"l":414,"n":6,"o":414,"t":"2026-10-13T11:00:00Z","v":187,"vw":414},{"c":415,"h":415,"l":415,"n":26,"o":415,"t":"2026-10-13T12:15:00Z","v":380,"vw":415},{"c":416.84,"h":416.84,"l":416.84,"n":13,"o":416.84,"t":"2026-10-13T12:45:00Z","v":135,"vw":416.84},{"c":413.77,"h":413.77,"l":413.77,"n":12,"o":413.77,"t":"2026-10-13T13:15:00Z","v":146,"vw":413.77},{"c":412.95,"h":416.02,"l":412.15,"n":2032,"o":414.13,"t":"2026-10-13T13:30:00Z","v":66620,"vw":413.7504},{"c":412.06,"h":414.04,"l":412.06,"n":1788,"o":412.955,"t":"2026-10-13T13:45:00Z","v":47323,"vw":413.06063},{"c":411.2,"h":412.3,"l":410.484,"n":2077,"o":412.26,"t":"2026-10-13T14:00:00Z","v":61139,"vw":411.075108},{"c":411.16,"h":411.67,"l":409.86,"n":1927,"o":411.01,"t":"2026-10-13T14:15:00Z","v":43280,"vw":410.808816},{"c":411.185,"h":411.34,"l":410.25,"n":1643,"o":411.05,"t":"2026-10-13T14:30:00Z","v":37605,"vw":410.743046},{"c":412.085,"h":412.21,"l":410.66,"n":1488,"o":411.3,"t":"2026-10-13T14:45:00Z","v":29070,"vw":411.413064},{"c":412.71,"h":413.26,"l":411.95,"n":1197,"o":412.16,"t":"2026-10-13T15:00:00Z","v":23153,"vw":412.617557},{"c":413.815,"h":413.94,"l":412.7,"n":1564,"o":412.71,"t":"2026-10-13T15:15:00Z","v":33377,"vw":413.213035},{"c":413.79,"h":414.55,"l":413.7,"n":1785,"o":413.83,"t":"2026-10-13T15:30:00Z","v":47343,"vw":414.14831},{"c":413.16,"h":414.07,"l":412.89,"n":1296,"o":413.79,"t":"2026-10-13T15:45:00Z","v":21939,"vw":413.426543},{"c":412.93,"h":413.13,"l":412.29,"n":1195,"o":413.05,"t":"2026-10-13T16:00:00Z","v":25582,"vw":412.680589},{"c":413.056,"h":413.1799,"l":412.6,"n":825,"o":412.76,"t":"2026-10-13T16:15:00Z","v":11093,"vw":412.879545},{"c":413.76,"h":413.94,"l":412.865,"n":1185,"o":412.9201,"t":"2026-10-13T16:30:00Z","v":28595,"vw":413.389736},{"c":413.56,"h":413.88,"l":413,"n":1177,"o":413.87,"t":"2026-10-13T16:45:00Z","v":20001,"vw":413.403623},{"c":412.85,"h":413.73,"l":412.85,"n":1049,"o":413.5,"t":"2026-10-13T17:00:00Z","v":20992,"vw":413.391755},{"c":412.39,"h":412.92,"l":412.09,"n":1157,"o":412.77,"t":"2026-10-13T17:15:00Z","v":25100,"vw":412.429397},{"c":412.465,"h":412.68,"l":412.19,"n":1359,"o":412.3,"t":"2026-10-13T17:30:00Z","v":30831,"vw":412.464496},{"c":412.11,"h":412.49,"l":411.91,"n":1214,"o":412.41,"t":"2026-10-13T17:45:00Z","v":21156,"vw":412.146448},{"c":411.88,"h":412.69,"l":411.71,"n":1502,"o":412.09,"t":"2026-10-13T18:00:00Z","v":34562,"vw":412.168884},{"c":412.44,"h":412.44,"l":411.74,"n":1266,"o":411.82,"t":"2026-10-13T18:15:00Z","v":24351,"vw":412.015427},{"c":412.635,"h":412.835,"l":411.82,"n":1161,"o":412.44,"t":"2026-10-13T18:30:00Z","v":21631,"vw":412.397236},{"c":412.2175,"h":412.79,"l":412,"n":1455,"o":412.63,"t":"2026-10-13T18:45:00Z","v":27431,"vw":412.381952},{"c":412.865,"h":412.945,"l":412.2,"n":2112,"o":412.245,"t":"2026-10-13T19:00:00Z","v":47113,"vw":412.562501},{"c":412,"h":413.2,"l":411.81,"n":1800,"o":412.865,"t":"2026-10-13T19:15:00Z","v":35319,"vw":412.305406},{"c":411.585,"h":412.16,"l":411.46,"n":1940,"o":412,"t":"2026-10-13T19:30:00Z","v":41461,"vw":411.852043},{"c":409.99,"h":411.565,"l":409.93,"n":6169,"o":411.565,"t":"2026-10-13T19:45:00Z","v":159881,"vw":410.392707},{"c":409.99,"h":410.09,"l":409.99,"n":93,"o":410.09,"t":"2026-10-13T20:00:00Z","v":330515,"vw":409.990033},{"c":409.99,"h":409.99,"l":409.99,"n":12,"o":409.99,"t":"2026-10-13T20:30:00Z","v":126,"vw":409.99},{"c":410.25,"h":410.27,"l":410.25,"n":2,"o":410.27,"t":"2026-10-13T22:15:00Z","v":239,"vw":410.258368},{"c":413.0604,"h":413.0604,"l":410.26,"n":2,"o":410.26,"t":"2026-10-13T22:30:00Z","v":161,"vw":411.999379},{"c":410.25,"h":410.25,"l":410.25,"n":1,"o":410.25,"t":"2026-10-13T23:15:00Z","v":50,"vw":410.25},{"c":409.02,"h":409.02,"l":409.02,"n":23,"o":409.02,"t":"2026-10-14T08:00:00Z","v":272,"vw":409.02},{"c":410.98,"h":410.98,"l":410.98,"n":13,"o":410.98,"t":"2026-10-14T10:00:00Z","v":132,"vw":410.98},{"c":411.88,"h":411.88,"l":411.82,"n":6,"o":411.82,"t":"2026-10-14T11:15:00Z","v":252,"vw":411.856},{"c":410.02,"h":410.02,"l":410,"n":15,"o":410.02,"t":"2026-10-14T12:30:00Z","v":358,"vw":410.015149},{"c":408.2537,"h":409.99,"l":408.2537,"n":14,"o":409.97,"t":"2026-10-14T12:45:00Z","v":701,"vw":409.777323},{"c":409.63,"h":409.63,"l":409.63,"n":3,"o":409.63,"t":"2026-10-14T13:00:00Z","v":50,"vw":409.63},{"c":409.66,"h":409.99,"l":409.66,"n":4,"o":409.99,"t":"2026-10-14T13:15:00Z","v":20083,"vw":409.988734},{"c":410.98,"h":411.105,"l":408.26,"n":1761,"o":409,"t":"2026-10-14T13:30:00Z","v":53351,"vw":409.788194},{"c":409.29,"h":411.12,"l":409.29,"n":1326,"o":410.84,"t":"2026-10-14T13:45:00Z","v":27378,"vw":410.49282},{"c":407.315,"h":409.355,"l":407.16,"n":1910,"o":409.165,"t":"2026-10-14T14:00:00Z","v":31986,"vw":408.026526},{"c":407.4,"h":407.85,"l":406.4001,"n":1864,"o":407.33,"t":"2026-10-14T14:15:00Z","v":34000,"vw":407.108005},{"c":406.27,"h":407.95,"l":406.12,"n":2009,"o":407.4,"t":"2026-10-14T14:30:00Z","v":39200,"vw":406.933291},{"c":406.58,"h":407.2883,"l":405.845,"n":1623,"o":406.315,"t":"2026-10-14T14:45:00Z","v":26388,"vw":406.445354},{"c":407.23,"h":407.44,"l":406.35,"n":1604,"o":406.58,"t":"2026-10-14T15:00:00Z","v":25029,"vw":406.853961},{"c":408,"h":408.37,"l":407.18,"n":1611,"o":407.18,"t":"2026-10-14T15:15:00Z","v":26630,"vw":407.962831},{"c":407.265,"h":408.43,"l":407.04,"n":1344,"o":407.99,"t":"2026-10-14T15:30:00Z","v":24645,"vw":407.561312},{"c":407.02,"h":407.6,"l":406.88,"n":1492,"o":407.285,"t":"2026-10-14T15:45:00Z","v":22059,"vw":407.262349},{"c":408.07,"h":408.81,"l":407.02,"n":1356,"o":407.02,"t":"2026-10-14T16:00:00Z","v":23478,"vw":408.193863},{"c":408.21,"h":408.34,"l":407.29,"n":1501,"o":408.1,"t":"2026-10-14T16:15:00Z","v":25887,"vw":407.980723},{"c":407.635,"h":408.45,"l":407.505,"n":1242,"o":408.05,"t":"2026-10-14T16:30:00Z","v":20487,"vw":408.099474},{"c":406.72,"h":407.6799,"l":406.14,"n":1228,"o":407.635,"t":"2026-10-14T16:45:00Z","v":21333,"vw":406.966},{"c":407.1,"h":407.58,"l":406.23,"n":1372,"o":406.73,"t":"2026-10-14T17:00:00Z","v":24459,"vw":406.713502},{"c":407.56,"h":407.755,"l":406.92,"n":1438,"o":407.12,"t":"2026-10-14T17:15:00Z","v":31947,"vw":407.273913},{"c":406.78,"h":407.52,"l":406.545,"n":1326,"o":407.51,"t":"2026-10-14T17:30:00Z","v":30762,"vw":407.085479},{"c":406.9598,"h":407.01,"l":406.38,"n":1606,"o":406.745,"t":"2026-10-14T17:45:00Z","v":26861,"vw":406.771903},{"c":406.7,"h":406.925,"l":406.41,"n":1476,"o":406.925,"t":"2026-10-14T18:00:00Z","v":27755,"vw":406.70405},{"c":407.045,"h":407.2,"l":406.525,"n":1357,"o":406.74,"t":"2026-10-14T18:15:00Z","v":26155,"vw":406.827434},{"c":408,"h":408,"l":406.77,"n":1480,"o":407.15,"t":"2026-10-14T18:30:00Z","v":28168,"vw":407.296375},{"c":407.4962,"h":408.13,"l":407.4962,"n":1557,"o":408,"t":"2026-10-14T18:45:00Z","v":36498,"vw":407.801438},{"c":408.065,"h":408.625,"l":407.27,"n":1977,"o":407.45,"t":"2026-10-14T19:00:00Z","v":49407,"vw":408.114148},{"c":407.66,"h":408.19,"l":407.38,"n":2057,"o":408.11,"t":"2026-10-14T19:15:00Z","v":46423,"vw":407.875299},{"c":407.76,"h":407.9,"l":407.08,"n":2282,"o":407.68,"t":"2026-10-14T19:30:00Z","v":47067,"vw":407.5159},{"c":408.57,"h":408.915,"l":407.71,"n":7320,"o":407.79,"t":"2026-10-14T19:45:00Z","v":183256,"vw":408.350915},{"c":408,"h":408.6,"l":408,"n":74,"o":408.6,"t":"2026-10-14T20:00:00Z","v":216672,"vw":408.569453},{"c":408.47,"h":408.47,"l":408.47,"n":1,"o":408.47,"t":"2026-10-14T20:30:00Z","v":83,"vw":408.47},{"c":408.01,"h":408.01,"l":408.01,"n":2,"o":408.01,"t":"2026-10-14T22:15:00Z","v":52,"vw":408.01},{"c":408,"h":408,"l":408,"n":3,"o":408,"t":"2026-10-14T22:30:00Z","v":65,"vw":408},{"c":407.3998,"h":407.3998,"l":407.3998,"n":2,"o":407.3998,"t":"2026-10-14T22:45:00Z","v":54,"vw":407.3998},{"c":407.37,"h":407.37,"l":407.37,"n":7,"o":407.37,"t":"2026-10-14T23:00:00Z","v":112,"vw":407.37},{"c":410.98,"h":410.98,"l":406.53,"n":57,"o":406.53,"t":"2026-10-15T08:00:00Z","v":989,"vw":409.557692},{"c":411.12,"h":411.12,"l":411.12,"n":1,"o":411.12,"t":"2026-10-15T08:15:00Z","v":60,"vw":411.12},{"c":411.06,"h":411.06,"l":411.06,"n":2,"o":411.06,"t":"2026-10-15T08:30:00Z","v":100,"vw":411.06},{"c":410.11,"h":411,"l":410.11,"n":4,"o":411,"t":"2026-10-15T10:15:00Z","v":91,"vw":410.555},{"c":411,"h":411,"l":411,"n":3,"o":411,"t":"2026-10-15T10:45:00Z","v":99,"vw":411},{"c":411,"h":411.8,"l":409.9709,"n":18,"o":409.9709,"t":"2026-10-15T11:00:00Z","v":716,"vw":410.70059},{"c":411.5,"h":411.5,"l":411.5,"n":2,"o":411.5,"t":"2026-10-15T11:30:00Z","v":41,"vw":411.5},{"c":411,"h":411,"l":411,"n":1,"o":411,"t":"2026-10-15T11:45:00Z","v":200,"vw":411},{"c":413.86,"h":413.86,"l":413.86,"n":3,"o":413.86,"t":"2026-10-15T12:15:00Z","v":123,"vw":413.86},{"c":411,"h":413,"l":411,"n":124,"o":413,"t":"2026-10-15T13:15:00Z","v":1264,"vw":411.507515},{"c":412.25,"h":416.21,"l":411.3801,"n":4151,"o":412.7,"t":"2026-10-15T13:30:00Z","v":155187,"vw":413.866044},{"c":414.79,"h":416,"l":411.25,"n":2693,"o":411.99,"t":"2026-10-15T13:45:00Z","v":85556,"vw":414.475111},{"c":417.98,"h":418.2,"l":414.56,"n":3309,"o":414.91,"t":"2026-10-15T14:00:00Z","v":174947,"vw":415.643841},{"c":418.96,"h":419.49,"l":416.65,"n":2890,"o":418.01,"t":"2026-10-15T14:15:00Z","v":74825,"vw":417.890084},{"c":419.46,"h":420.57,"l":419.16,"n":3738,"o":419.29,"t":"2026-10-15T14:30:00Z","v":89817,"vw":419.948238},{"c":420.925,"h":420.925,"l":418.72,"n":2607,"o":419.415,"t":"2026-10-15T14:45:00Z","v":64425,"vw":419.761489},{"c":421.34,"h":422.275,"l":420.74,"n":2337,"o":420.925,"t":"2026-10-15T15:00:00Z","v":47869,"vw":421.559162},{"c":421.19,"h":421.685,"l":420.85,"n":1961,"o":421.255,"t":"2026-10-15T15:15:00Z","v":56466,"vw":421.241083},{"c":421.53,"h":421.99,"l":420.97,"n":1541,"o":421.32,"t":"2026-10-15T15:30:00Z","v":32916,"vw":421.494009},{"c":421.39,"h":421.79,"l":420.975,"n":1392,"o":421.53,"t":"2026-10-15T15:45:00Z","v":31168,"vw":421.453925},{"c":421.04,"h":421.39,"l":420.51,"n":1559,"o":421.275,"t":"2026-10-15T16:00:00Z","v":40292,"vw":421.018257},{"c":422.025,"h":422.2,"l":420.68,"n":1280,"o":420.68,"t":"2026-10-15T16:15:00Z","v":32344,"vw":421.538186},{"c":422.01,"h":422.0775,"l":421.68,"n":1446,"o":422.05,"t":"2026-10-15T16:30:00Z","v":38163,"vw":421.855692},{"c":422.11,"h":422.3,"l":421.6,"n":1064,"o":421.975,"t":"2026-10-15T16:45:00Z","v":20149,"vw":421.95552},{"c":423.925,"h":424.36,"l":423.73,"n":438,"o":424.09,"t":"2026-10-15T18:00:00Z","v":13862,"vw":424.116004},{"c":424.395,"h":425,"l":423.89,"n":1888,"o":424.01,"t":"2026-10-15T18:15:00Z","v":47090,"vw":424.377006},{"c":424.64,"h":425.59,"l":424.48,"n":1946,"o":424.51,"t":"2026-10-15T18:30:00Z","v":48805,"vw":425.079464},{"c":424.9,"h":425.11,"l":424.25,"n":1938,"o":424.675,"t":"2026-10-15T18:45:00Z","v":55232,"vw":424.754177},{"c":425.3,"h":425.68,"l":424.62,"n":2271,"o":424.895,"t":"2026-10-15T19:00:00Z","v":58042,"vw":425.195056},{"c":425.48,"h":425.78,"l":424.77,"n":2869,"o":425.435,"t":"2026-10-15T19:15:00Z","v":78915,"vw":425.129332},{"c":424.89,"h":425.734,"l":423.99,"n":3256,"o":425.56,"t":"2026-10-15T19:30:00Z","v":88657,"vw":424.802387},{"c":424.83,"h":425.57,"l":424.265,"n":8038,"o":424.89,"t":"2026-10-15T19:45:00Z","v":217610,"vw":425.081133},{"c":424.81,"h":424.9,"l":424.81,"n":81,"o":424.9,"t":"2026-10-15T20:00:00Z","v":280854,"vw":424.810044},{"c":424.81,"h":424.81,"l":424.81,"n":3,"o":424.81,"t":"2026-10-15T20:30:00Z","v":42,"vw":424.81}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":505.1952356711803,"iv":2.5107713452955394,"gamma":0.003222089144776427,"theta":-5.0076908028404805,"vega":0.03816155410432672,"rho":0.0010465236873586905,"breakevenPct":19.49936104874657},{"delta":0.15,"premium":2.501889575042945,"strike":462.40552124785273,"iv":1.5352354900423468,"gamma":0.0069967010207539915,"theta":-4.070354735053483,"vega":0.05068802474404952,"rho":0.0015995541572068146,"breakevenPct":9.43890464511092},{"delta":0.2,"premium":2.4319043631702577,"strike":444.7989373685584,"iv":1.0296581317153621,"gamma":0.01276738300284164,"theta":-3.281762836538019,"vega":0.06089635037993247,"rho":0.002154031790216654,"breakevenPct":5.277851682335317},{"delta":0.25,"premium":1.1058552164655784,"strike":429.9893541518808,"iv":0.3359155429382541,"gamma":0.042498296664300925,"theta":-1.1979268275372605,"vega":0.07066259758694109,"rho":0.0026781690204056366,"breakevenPct":1.4795342313849404},{"delta":0.3,"premium":1.5937899219304472,"strike":429.10220014194465,"iv":0.36221078779276084,"gamma":0.042356352022711145,"theta":-1.4001624556422996,"vega":0.07587906316536551,"rho":0.003231322377217494,"breakevenPct":1.3855582646065558},{"delta":0.35,"premium":2.0817246273953156,"strike":428.2150461320085,"iv":0.3885060326472676,"gamma":0.04221440738112136,"theta":-1.6023980837473386,"vega":0.08109552874378992,"rho":0.003784475734029351,"breakevenPct":1.291582297828171},{"delta":0.4,"premium":2.5740714948932224,"strike":427.27483751160634,"iv":0.4098170844939647,"gamma":0.04223509749303621,"theta":-1.7725961931290624,"vega":0.08560622098421541,"rho":0.004338011930409547,"breakevenPct":1.1861559300627464},{"delta":0.45,"premium":3.0847493036211704,"strike":426.11420612813373,"iv":0.41042061281337044,"gamma":0.04293147632311978,"theta":-1.8096899721448467,"vega":0.08718467966573816,"rho":0.004893138687058198,"breakevenPct":1.0331572777841567},{"delta":0.5,"premium":3.5934549356223178,"strike":424.9570815450644,"iv":0.4104283261802575,"gamma":0.04363261802575107,"theta":-1.8416587982832617,"vega":0.08863648068669527,"rho":0.005448316738208857,"breakevenPct":0.8805198749291875},{"delta":0.55,"premium":4.054828326180258,"strike":423.8841201716738,"iv":0.39613648068669527,"gamma":0.0444480686695279,"theta":-1.7506287553648068,"vega":0.08704849785407726,"rho":0.006004725857407725,"breakevenPct":0.7365524582411097},{"delta":0.6,"premium":4.516201716738197,"strike":422.81115879828326,"iv":0.38184463519313305,"gamma":0.04526351931330472,"theta":-1.659598712446352,"vega":0.08546051502145924,"rho":0.006561134976606594,"breakevenPct":0.5925850415530323},{"delta":0.65,"premium":5.066801619433199,"strike":421.7813765182186,"iv":0.36962267206477734,"gamma":0.04446518218623482,"theta":-1.5370194331983806,"vega":0.08137813765182186,"rho":0.007114254276520036,"breakevenPct":0.47978581899009204},{"delta":0.7,"premium":5.653846153846153,"strike":420.7692307692308,"iv":0.3582461538461539,"gamma":0.04300769230769231,"theta":-1.4015538461538464,"vega":0.07627692307692309,"rho":0.0076660298474295705,"breakevenPct":0.37971726726699706},{"delta":0.75,"premium":6.305936920222634,"strike":419.721706864564,"iv":0.3474627087198516,"gamma":0.04083135435992579,"theta":-1.2553309833024118,"vega":0.07021818181818182,"rho":0.008214969514432692,"breakevenPct":0.2866325615655608},{"delta":0.8,"premium":7.164007421150279,"strike":418.5621521335807,"iv":0.3385573283858998,"gamma":0.036378664192949904,"theta":-1.0750434137291278,"vega":0.061127272727272725,"rho":0.008754928819065503,"breakevenPct":0.21566336826604454},{"delta":0.85,"premium":9.859756097560963,"strike":415.6707317073171,"iv":0.40083414634146297,"gamma":0.02924146341463417,"theta":-1.0548512195121942,"vega":0.05179024390243903,"rho":0.009247569986452306,"breakevenPct":0.16960236455781086},{"delta":0.9,"premium":18.67441860465125,"strike":406.860465116279,"iv":0.6538720930232589,"gamma":0.016251162790697604,"theta":-1.2923430232558197,"vega":0.03898255813953487,"rho":0.009575848572847686,"breakevenPct":0.17063716036115645}],"put":[{"delta":0.1,"premium":0.994685703226625,"strike":400.4871240601965,"iv":0.9324141102329024,"gamma":0.01218625587291772,"theta":-1.8287737831687871,"vega":0.03880464748920189,"rho":-0.0011017862528343897,"breakevenPct":5.959737681088042},{"delta":0.15,"premium":2.162606088473253,"strike":398.2478782305349,"iv":1.2539479416557229,"gamma":0.008823598886285594,"theta":-3.2967682720260356,"vega":0.05068678115764937,"rho":-0.00173059488866766,"breakevenPct":6.76178241047487},{"delta":0.2,"premium":2.440240328325712,"strike":407.69519343348577,"iv":0.9840284600527925,"gamma":0.013194423757774808,"theta":-3.1136030404221993,"vega":0.06088795611525811,"rho":-0.002295831363877256,"breakevenPct":4.6032454261528555},{"delta":0.25,"premium":2.0554363029523115,"strike":415.39127394095374,"iv":0.6354974866989522,"gamma":0.02418781170300651,"theta":-2.1997858972336597,"vega":0.07008108318334437,"rho":-0.0028079795556522407,"breakevenPct":2.7010104192459066},{"delta":0.3,"premium":2.214320388349514,"strike":418.96844660194176,"iv":0.5164461165048544,"gamma":0.030254368932038832,"theta":-1.9711330097087378,"vega":0.07700533980582525,"rho":-0.00336734552185878,"breakevenPct":1.8963474933282531},{"delta":0.35,"premium":2.539577747989276,"strike":420.8210455764075,"iv":0.48012922252010726,"gamma":0.034731769436997316,"theta":-1.9483034852546917,"vega":0.08200482573726542,"rho":-0.003944666652285413,"breakevenPct":1.536812262324746},{"delta":0.4,"premium":2.824430294906166,"strike":422.49664879356567,"iv":0.4397806970509383,"gamma":0.039490482573726546,"theta":-1.8705554959785524,"vega":0.0858922252010724,"rho":-0.004522127961789648,"breakevenPct":1.20943045157611},{"delta":0.45,"premium":3.5712612163509476,"strike":423.74376869391824,"iv":0.459401296111665,"gamma":0.038455234297108676,"theta":-1.9859709870388835,"vega":0.08729302093718844,"rho":-0.005110006132300449,"breakevenPct":1.0916627486247246},{"delta":0.5,"premium":4.319017946161516,"strike":424.9900299102692,"iv":0.479142073778664,"gamma":0.03740837487537388,"theta":-2.1017735792622134,"vega":0.0886888334995015,"rho":-0.005697905178284208,"breakevenPct":0.9743151140256381},{"delta":0.55,"premium":5.00588701161563,"strike":426.3093980992608,"iv":0.47369577613516367,"gamma":0.03729524815205913,"theta":-2.0445627243928195,"vega":0.08739060190073918,"rho":-0.0062847426239948665,"breakevenPct":0.8254252283031944},{"delta":0.6,"premium":10.84520044633338,"strike":432.26764126755194,"iv":0.6649134068680582,"gamma":0.03616688184651918,"theta":-2.672131217057612,"vega":0.08564459007109722,"rho":-0.007004078305436133,"breakevenPct":0.7974292457290244},{"delta":0.65,"premium":64.11255193953099,"strike":480.917041956857,"iv":2.6681114361339535,"gamma":0.025624859872225136,"theta":-9.615306901318947,"vega":0.07997714181698727,"rho":-0.00894301736355972,"breakevenPct":1.8844918864136844},{"delta":0.7,"premium":117.3799034327285,"strike":529.566442646162,"iv":4.671309465399845,"gamma":0.015082837897931113,"theta":-16.558482585580265,"vega":0.07430969356287734,"rho":-0.010881956421683303,"breakevenPct":2.971554527098342},{"delta":0.75,"premium":170.64725492592612,"strike":578.2158433354672,"iv":6.674507494665741,"gamma":0.004540815923637073,"theta":-23.501658269841602,"vega":0.06864224530876739,"rho":-0.012820895479806891,"breakevenPct":4.0586171677830025},{"delta":0.8,"premium":194.69108010100297,"strike":604.962450048267,"iv":6.688442204053373,"gamma":0.0055212842430365575,"theta":-21.984590917671404,"vega":0.060765464860990846,"rho":-0.014016688494895093,"breakevenPct":3.42238413708153},{"delta":0.85,"premium":39.11487020167732,"strike":461.17019112418325,"iv":1.3806230804887605,"gamma":0.021323920247235745,"theta":-4.222923474632996,"vega":0.051403819462521434,"rho":-0.01054890046310681,"breakevenPct":0.6484496780899831},{"delta":0.9,"premium":16.218571428571426,"strike":440.5238095238095,"iv":0.5325685714285713,"gamma":0.01491809523809524,"theta":-0.992467619047619,"vega":0.038950476190476195,"rho":-0.010505551421417127,"breakevenPct":0.1188206268124325}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":505.1952356711803,"iv":2.5107713452955394,"gamma":0.003222089144776427,"theta":-5.0076908028404805,"vega":0.03816155410432672,"rho":0.0010465236873586905,"breakevenPct":19.49936104874657},{"delta":0.15,"premium":2.501889575042945,"strike":462.40552124785273,"iv":1.5352354900423468,"gamma":0.0069967010207539915,"theta":-4.070354735053483,"vega":0.05068802474404952,"rho":0.0015995541572068146,"breakevenPct":9.43890464511092},{"delta":0.2,"premium":2.4319043631702577,"strike":444.7989373685584,"iv":1.0296581317153621,"gamma":0.01276738300284164,"theta":-3.281762836538019,"vega":0.06089635037993247,"rho":0.002154031790216654,"breakevenPct":5.277851682335317},{"delta":0.25,"premium":1.1058552164655784,"strike":429.9893541518808,"iv":0.3359155429382541,"gamma":0.042498296664300925,"theta":-1.1979268275372605,"vega":0.07066259758694109,"rho":0.0026781690204056366,"breakevenPct":1.4795342313849404},{"delta":0.3,"premium":1.5937899219304472,"strike":429.10220014194465,"iv":0.36221078779276084,"gamma":0.042356352022711145,"theta":-1.4001624556422996,"vega":0.07587906316536551,"rho":0.003231322377217494,"breakevenPct":1.3855582646065558},{"delta":0.35,"premium":2.0817246273953156,"strike":428.2150461320085,"iv":0.3885060326472676,"gamma":0.04221440738112136,"theta":-1.6023980837473386,"vega":0.08109552874378992,"rho":0.003784475734029351,"breakevenPct":1.291582297828171},{"delta":0.4,"premium":2.5740714948932224,"strike":427.27483751160634,"iv":0.4098170844939647,"gamma":0.04223509749303621,"theta":-1.7725961931290624,"vega":0.08560622098421541,"rho":0.004338011930409547,"breakevenPct":1.1861559300627464},{"delta":0.45,"premium":3.0847493036211704,"strike":426.11420612813373,"iv":0.41042061281337044,"gamma":0.04293147632311978,"theta":-1.8096899721448467,"vega":0.08718467966573816,"rho":0.004893138687058198,"breakevenPct":1.0331572777841567},{"delta":0.5,"premium":3.5934549356223178,"strike":424.9570815450644,"iv":0.4104283261802575,"gamma":0.04363261802575107,"theta":-1.8416587982832617,"vega":0.08863648068669527,"rho":0.005448316738208857,"breakevenPct":0.8805198749291875},{"delta":0.55,"premium":4.054828326180258,"strike":423.8841201716738,"iv":0.39613648068669527,"gamma":0.0444480686695279,"theta":-1.7506287553648068,"vega":0.08704849785407726,"rho":0.006004725857407725,"breakevenPct":0.7365524582411097},{"delta":0.6,"premium":4.516201716738197,"strike":422.81115879828326,"iv":0.38184463519313305,"gamma":0.04526351931330472,"theta":-1.659598712446352,"vega":0.08546051502145924,"rho":0.006561134976606594,"breakevenPct":0.5925850415530323},{"delta":0.65,"premium":5.066801619433199,"strike":421.7813765182186,"iv":0.36962267206477734,"gamma":0.04446518218623482,"theta":-1.5370194331983806,"vega":0.08137813765182186,"rho":0.007114254276520036,"breakevenPct":0.47978581899009204},{"delta":0.7,"premium":5.653846153846153,"strike":420.7692307692308,"iv":0.3582461538461539,"gamma":0.04300769230769231,"theta":-1.4015538461538464,"vega":0.07627692307692309,"rho":0.0076660298474295705,"breakevenPct":0.37971726726699706},{"delta":0.75,"premium":6.305936920222634,"strike":419.721706864564,"iv":0.3474627087198516,"gamma":0.04083135435992579,"theta":-1.2553309833024118,"vega":0.07021818181818182,"rho":0.008214969514432692,"breakevenPct":0.2866325615655608},{"delta":0.8,"premium":7.164007421150279,"strike":418.5621521335807,"iv":0.3385573283858998,"gamma":0.036378664192949904,"theta":-1.0750434137291278,"vega":0.061127272727272725,"rho":0.008754928819065503,"breakevenPct":0.21566336826604454},{"delta":0.85,"premium":9.859756097560963,"strike":415.6707317073171,"iv":0.40083414634146297,"gamma":0.02924146341463417,"theta":-1.0548512195121942,"vega":0.05179024390243903,"rho":0.009247569986452306,"breakevenPct":0.16960236455781086},{"delta":0.9,"premium":18.67441860465125,"strike":406.860465116279,"iv":0.6538720930232589,"gamma":0.016251162790697604,"theta":-1.2923430232558197,"vega":0.03898255813953487,"rho":0.009575848572847686,"breakevenPct":0.17063716036115645}],"put":[{"delta":0.1,"premium":0.994685703226625,"strike":400.4871240601965,"iv":0.9324141102329024,"gamma":0.01218625587291772,"theta":-1.8287737831687871,"vega":0.03880464748920189,"rho":-0.0011017862528343897,"breakevenPct":5.959737681088042},{"delta":0.15,"premium":2.162606088473253,"strike":398.2478782305349,"iv":1.2539479416557229,"gamma":0.008823598886285594,"theta":-3.2967682720260356,"vega":0.05068678115764937,"rho":-0.00173059488866766,"breakevenPct":6.76178241047487},{"delta":0.2,"premium":2.440240328325712,"strike":407.69519343348577,"iv":0.9840284600527925,"gamma":0.013194423757774808,"theta":-3.1136030404221993,"vega":0.06088795611525811,"rho":-0.002295831363877256,"breakevenPct":4.6032454261528555},{"delta":0.25,"premium":2.0554363029523115,"strike":415.39127394095374,"iv":0.6354974866989522,"gamma":0.02418781170300651,"theta":-2.1997858972336597,"vega":0.07008108318334437,"rho":-0.0028079795556522407,"breakevenPct":2.7010104192459066},{"delta":0.3,"premium":2.214320388349514,"strike":418.96844660194176,"iv":0.5164461165048544,"gamma":0.030254368932038832,"theta":-1.9711330097087378,"vega":0.07700533980582525,"rho":-0.00336734552185878,"breakevenPct":1.8963474933282531},{"delta":0.35,"premium":2.539577747989276,"strike":420.8210455764075,"iv":0.48012922252010726,"gamma":0.034731769436997316,"theta":-1.9483034852546917,"vega":0.08200482573726542,"rho":-0.003944666652285413,"breakevenPct":1.536812262324746},{"delta":0.4,"premium":2.824430294906166,"strike":422.49664879356567,"iv":0.4397806970509383,"gamma":0.039490482573726546,"theta":-1.8705554959785524,"vega":0.0858922252010724,"rho":-0.004522127961789648,"breakevenPct":1.20943045157611},{"delta":0.45,"premium":3.5712612163509476,"strike":423.74376869391824,"iv":0.459401296111665,"gamma":0.038455234297108676,"theta":-1.9859709870388835,"vega":0.08729302093718844,"rho":-0.005110006132300449,"breakevenPct":1.0916627486247246},{"delta":0.5,"premium":4.319017946161516,"strike":424.9900299102692,"iv":0.479142073778664,"gamma":0.03740837487537388,"theta":-2.1017735792622134,"vega":0.0886888334995015,"rho":-0.005697905178284208,"breakevenPct":0.9743151140256381},{"delta":0.55,"premium":5.00588701161563,"strike":426.3093980992608,"iv":0.47369577613516367,"gamma":0.03729524815205913,"theta":-2.0445627243928195,"vega":0.08739060190073918,"rho":-0.0062847426239948665,"breakevenPct":0.8254252283031944},{"delta":0.6,"premium":10.84520044633338,"strike":432.26764126755194,"iv":0.6649134068680582,"gamma":0.03616688184651918,"theta":-2.672131217057612,"vega":0.08564459007109722,"rho":-0.007004078305436133,"breakevenPct":0.7974292457290244},{"delta":0.65,"premium":64.11255193953099,"strike":480.917041956857,"iv":2.6681114361339535,"gamma":0.025624859872225136,"theta":-9.615306901318947,"vega":0.07997714181698727,"rho":-0.00894301736355972,"breakevenPct":1.8844918864136844},{"delta":0.7,"premium":117.3799034327285,"strike":529.566442646162,"iv":4.671309465399845,"gamma":0.015082837897931113,"theta":-16.558482585580265,"vega":0.07430969356287734,"rho":-0.010881956421683303,"breakevenPct":2.971554527098342},{"delta":0.75,"premium":170.64725492592612,"strike":578.2158433354672,"iv":6.674507494665741,"gamma":0.004540815923637073,"theta":-23.501658269841602,"vega":0.06864224530876739,"rho":-0.012820895479806891,"breakevenPct":4.0586171677830025},{"delta":0.8,"premium":194.69108010100297,"strike":604.962450048267,"iv":6.688442204053373,"gamma":0.0055212842430365575,"theta":-21.984590917671404,"vega":0.060765464860990846,"rho":-0.014016688494895093,"breakevenPct":3.42238413708153},{"delta":0.85,"premium":39.11487020167732,"strike":461.17019112418325,"iv":1.3806230804887605,"gamma":0.021323920247235745,"theta":-4.222923474632996,"vega":0.051403819462521434,"rho":-0.01054890046310681,"breakevenPct":0.6484496780899831},{"delta":0.9,"premium":16.218571428571426,"strike":440.5238095238095,"iv":0.5325685714285713,"gamma":0.01491809523809524,"theta":-0.992467619047619,"vega":0.038950476190476195,"rho":-0.010505551421417127,"breakevenPct":0.1188206268124325}]}},"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"}}