{"symbol":"TT","url":"https://intraalpha.com/companies/TT","capturedAt":"2026-10-23T02:57:54.246Z","state":"partial","quote":{"symbol":"TT","last_price":448.8,"prev_close":471.42,"regular_close":448.8,"change":-22.62,"change_pct":-4.7983,"regular_change":-22.62,"regular_change_pct":-4.7983,"extended_change":0,"extended_change_pct":0,"bid":440.13,"ask":457.7,"bid_size":40,"ask_size":40,"volume":1922517,"vwap":449.082821,"open":467.06,"high":467.06,"low":443,"close":448.8,"trade_count":58914,"last_trade_at":"2026-10-22T23:00:00.002310595Z","last_quote_at":"2026-10-23T00:00:00.209730991Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:57:50.360562435-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:58:45.822Z","bars":[{"c":455.77,"h":455.77,"l":455.77,"n":5,"o":455.77,"t":"2026-10-16T08:00:00Z","v":90,"vw":455.77},{"c":457.91,"h":457.91,"l":457.91,"n":8,"o":457.91,"t":"2026-10-16T13:10:00Z","v":124,"vw":457.91},{"c":453.98,"h":458.9,"l":453.93,"n":339,"o":455.95,"t":"2026-10-16T13:30:00Z","v":67568,"vw":455.969119},{"c":456.77,"h":456.77,"l":453.84,"n":493,"o":455.98,"t":"2026-10-16T13:35:00Z","v":14366,"vw":455.395507},{"c":459.97,"h":460.18,"l":456.02,"n":267,"o":456.79,"t":"2026-10-16T13:40:00Z","v":11423,"vw":456.574758},{"c":461.57,"h":462.09,"l":460.23,"n":317,"o":460.475,"t":"2026-10-16T13:45:00Z","v":7421,"vw":460.881038},{"c":460.93,"h":461.92,"l":460.47,"n":381,"o":461.365,"t":"2026-10-16T13:50:00Z","v":12277,"vw":461.002917},{"c":462.38,"h":462.89,"l":460.96,"n":383,"o":461.235,"t":"2026-10-16T13:55:00Z","v":6537,"vw":461.76675},{"c":463.595,"h":464.26,"l":462.06,"n":387,"o":462.91,"t":"2026-10-16T14:00:00Z","v":7570,"vw":463.225001},{"c":463.19,"h":464.32,"l":462.705,"n":424,"o":463.69,"t":"2026-10-16T14:05:00Z","v":7246,"vw":463.361235},{"c":463.965,"h":464.85,"l":462.53,"n":562,"o":463.07,"t":"2026-10-16T14:10:00Z","v":28914,"vw":463.802378},{"c":464.31,"h":464.31,"l":463.19,"n":378,"o":463.905,"t":"2026-10-16T14:15:00Z","v":7973,"vw":463.784537},{"c":465.69,"h":466.85,"l":464.24,"n":700,"o":464.245,"t":"2026-10-16T14:20:00Z","v":21316,"vw":465.358089},{"c":465.81,"h":466.43,"l":465.11,"n":367,"o":465.39,"t":"2026-10-16T14:25:00Z","v":4930,"vw":465.830681},{"c":466.545,"h":467.23,"l":465.86,"n":381,"o":466.155,"t":"2026-10-16T14:30:00Z","v":7156,"vw":466.578862},{"c":466.65,"h":468.49,"l":466.01,"n":685,"o":466.275,"t":"2026-10-16T14:35:00Z","v":28100,"vw":467.321335},{"c":466.51,"h":467.23,"l":465.61,"n":373,"o":466.5,"t":"2026-10-16T14:40:00Z","v":5938,"vw":466.402223},{"c":465.97,"h":466.39,"l":465.1,"n":691,"o":466.31,"t":"2026-10-16T14:45:00Z","v":29021,"vw":465.795877},{"c":464.49,"h":465.78,"l":464.34,"n":258,"o":465.71,"t":"2026-10-16T14:50:00Z","v":4408,"vw":465.132649},{"c":465.555,"h":465.78,"l":464.89,"n":383,"o":465.21,"t":"2026-10-16T14:55:00Z","v":14156,"vw":465.464854},{"c":465,"h":465.97,"l":464.97,"n":434,"o":465.18,"t":"2026-10-16T15:00:00Z","v":8312,"vw":465.29426},{"c":463.33,"h":465.14,"l":463.33,"n":359,"o":465.14,"t":"2026-10-16T15:05:00Z","v":6947,"vw":464.242345},{"c":462.705,"h":463.6125,"l":462.315,"n":374,"o":463.6125,"t":"2026-10-16T15:10:00Z","v":8841,"vw":462.676714},{"c":462.57,"h":462.94,"l":461.805,"n":440,"o":462.505,"t":"2026-10-16T15:15:00Z","v":7623,"vw":462.384281},{"c":461.7325,"h":463.04,"l":461.205,"n":346,"o":462.86,"t":"2026-10-16T15:20:00Z","v":5195,"vw":462.030083},{"c":461.2502,"h":462.05,"l":461.115,"n":363,"o":461.705,"t":"2026-10-16T15:25:00Z","v":13280,"vw":461.737491},{"c":461.71,"h":462.87,"l":460.91,"n":458,"o":461.11,"t":"2026-10-16T15:30:00Z","v":16007,"vw":462.24543},{"c":461.36,"h":462.1899,"l":460.99,"n":199,"o":461.69,"t":"2026-10-16T15:35:00Z","v":5691,"vw":461.537081},{"c":459.625,"h":461.73,"l":459.22,"n":384,"o":461.73,"t":"2026-10-16T15:40:00Z","v":6610,"vw":460.329646},{"c":458.955,"h":459.9588,"l":458.85,"n":375,"o":459.41,"t":"2026-10-16T15:45:00Z","v":12483,"vw":459.547012},{"c":459.86,"h":460.08,"l":458.57,"n":624,"o":458.955,"t":"2026-10-16T15:50:00Z","v":32071,"vw":459.069588},{"c":460.42,"h":460.65,"l":459.96,"n":323,"o":460.02,"t":"2026-10-16T15:55:00Z","v":5618,"vw":460.277235},{"c":461.73,"h":461.73,"l":460.12,"n":503,"o":460.42,"t":"2026-10-16T16:00:00Z","v":23200,"vw":460.633412},{"c":461.415,"h":462.36,"l":460.78,"n":434,"o":461.745,"t":"2026-10-16T16:05:00Z","v":14604,"vw":461.928223},{"c":461.845,"h":462.14,"l":461.36,"n":350,"o":461.53,"t":"2026-10-16T16:10:00Z","v":5989,"vw":461.699582},{"c":461.4912,"h":461.85,"l":461.09,"n":308,"o":461.85,"t":"2026-10-16T16:15:00Z","v":4764,"vw":461.392596},{"c":462.025,"h":462.42,"l":461.78,"n":335,"o":461.78,"t":"2026-10-16T16:20:00Z","v":10745,"vw":462.196708},{"c":461.15,"h":462.025,"l":461.15,"n":293,"o":462.02,"t":"2026-10-16T16:25:00Z","v":3551,"vw":461.562133},{"c":460.59,"h":461.77,"l":460.43,"n":255,"o":461.39,"t":"2026-10-16T16:30:00Z","v":4586,"vw":461.013837},{"c":461.035,"h":461.36,"l":460.5,"n":226,"o":460.585,"t":"2026-10-16T16:35:00Z","v":3321,"vw":460.73538},{"c":460.995,"h":461.29,"l":460.88,"n":200,"o":461.24,"t":"2026-10-16T16:40:00Z","v":2840,"vw":461.001399},{"c":460.39,"h":461.11,"l":460.3,"n":296,"o":461.11,"t":"2026-10-16T16:45:00Z","v":4749,"vw":460.752678},{"c":460.22,"h":460.47,"l":459.98,"n":295,"o":460.46,"t":"2026-10-16T16:50:00Z","v":3848,"vw":460.219381},{"c":460.44,"h":460.6,"l":459.92,"n":285,"o":460.1,"t":"2026-10-16T16:55:00Z","v":3924,"vw":460.309462},{"c":459.43,"h":461.04,"l":459.41,"n":549,"o":460.71,"t":"2026-10-16T17:00:00Z","v":14234,"vw":460.549851},{"c":459.68,"h":459.68,"l":458.96,"n":285,"o":459.19,"t":"2026-10-16T17:05:00Z","v":3677,"vw":459.285679},{"c":460.45,"h":460.45,"l":459.7001,"n":259,"o":459.78,"t":"2026-10-16T17:10:00Z","v":3324,"vw":460.020072},{"c":460,"h":460.22,"l":459.2601,"n":182,"o":460.21,"t":"2026-10-16T17:15:00Z","v":2564,"vw":459.843458},{"c":459.89,"h":459.89,"l":459.12,"n":281,"o":459.4515,"t":"2026-10-16T17:20:00Z","v":3029,"vw":459.544643},{"c":460.39,"h":460.47,"l":459.85,"n":293,"o":460.19,"t":"2026-10-16T17:25:00Z","v":3601,"vw":460.149754},{"c":461.63,"h":461.63,"l":459.91,"n":349,"o":460.45,"t":"2026-10-16T17:30:00Z","v":7125,"vw":460.865199},{"c":461.92,"h":461.92,"l":460.96,"n":284,"o":461.56,"t":"2026-10-16T17:35:00Z","v":6203,"vw":461.54434},{"c":461.525,"h":462.33,"l":461.16,"n":323,"o":461.615,"t":"2026-10-16T17:40:00Z","v":6271,"vw":461.794076},{"c":460.655,"h":461.69,"l":460.51,"n":247,"o":461.69,"t":"2026-10-16T17:45:00Z","v":3275,"vw":460.957012},{"c":460.08,"h":460.51,"l":459.98,"n":252,"o":460.43,"t":"2026-10-16T17:50:00Z","v":2632,"vw":460.173185},{"c":459.49,"h":460.24,"l":459.48,"n":244,"o":459.9,"t":"2026-10-16T17:55:00Z","v":4505,"vw":459.864896},{"c":459.24,"h":459.77,"l":459.09,"n":350,"o":459.47,"t":"2026-10-16T18:00:00Z","v":5481,"vw":459.428537},{"c":459.5,"h":459.71,"l":458.92,"n":355,"o":459.25,"t":"2026-10-16T18:05:00Z","v":9625,"vw":459.440707},{"c":458.72,"h":459.52,"l":458.7,"n":398,"o":459.52,"t":"2026-10-16T18:10:00Z","v":9565,"vw":459.130159},{"c":458.83,"h":459.45,"l":458.76,"n":254,"o":459.005,"t":"2026-10-16T18:15:00Z","v":3971,"vw":459.020561},{"c":458.49,"h":458.8575,"l":458.0401,"n":405,"o":458.835,"t":"2026-10-16T18:20:00Z","v":12100,"vw":458.421078},{"c":457.88,"h":458.34,"l":457.58,"n":281,"o":458.34,"t":"2026-10-16T18:25:00Z","v":4282,"vw":457.849831},{"c":458.03,"h":458.31,"l":457.67,"n":354,"o":457.88,"t":"2026-10-16T18:30:00Z","v":5820,"vw":457.988801},{"c":458.3,"h":458.3,"l":457.445,"n":367,"o":458.03,"t":"2026-10-16T18:35:00Z","v":5947,"vw":457.925838},{"c":457.945,"h":458.4586,"l":457.745,"n":327,"o":458.27,"t":"2026-10-16T18:40:00Z","v":5526,"vw":458.035217},{"c":458.265,"h":458.79,"l":458.025,"n":377,"o":458.025,"t":"2026-10-16T18:45:00Z","v":5470,"vw":458.311207},{"c":458.13,"h":458.54,"l":458.04,"n":281,"o":458.48,"t":"2026-10-16T18:50:00Z","v":4952,"vw":458.284182},{"c":458.17,"h":458.22,"l":457.75,"n":379,"o":458.02,"t":"2026-10-16T18:55:00Z","v":10441,"vw":457.958621},{"c":457.66,"h":458.54,"l":457.37,"n":523,"o":458.0875,"t":"2026-10-16T19:00:00Z","v":12512,"vw":457.8031},{"c":457.07,"h":457.7,"l":456.93,"n":501,"o":457.665,"t":"2026-10-16T19:05:00Z","v":13905,"vw":457.351212},{"c":458.76,"h":458.76,"l":457.07,"n":558,"o":457.07,"t":"2026-10-16T19:10:00Z","v":9263,"vw":457.857939},{"c":458.08,"h":458.855,"l":457.5,"n":475,"o":458.76,"t":"2026-10-16T19:15:00Z","v":8042,"vw":457.993745},{"c":458.24,"h":458.65,"l":457.92,"n":515,"o":457.985,"t":"2026-10-16T19:20:00Z","v":8590,"vw":458.234284},{"c":458.95,"h":458.95,"l":457.96,"n":555,"o":458.22,"t":"2026-10-16T19:25:00Z","v":10102,"vw":458.481226},{"c":459.12,"h":459.61,"l":458.57,"n":629,"o":458.95,"t":"2026-10-16T19:30:00Z","v":11250,"vw":458.822023},{"c":459.075,"h":459.595,"l":458.93,"n":486,"o":459.2,"t":"2026-10-16T19:35:00Z","v":7895,"vw":459.157681},{"c":458.78,"h":459.1,"l":458.65,"n":790,"o":459.025,"t":"2026-10-16T19:40:00Z","v":13013,"vw":458.856563},{"c":459.335,"h":459.44,"l":458.75,"n":693,"o":458.86,"t":"2026-10-16T19:45:00Z","v":12835,"vw":459.212517},{"c":458.94,"h":460.0899,"l":458.94,"n":891,"o":459.44,"t":"2026-10-16T19:50:00Z","v":15798,"vw":459.641147},{"c":458.88,"h":459.155,"l":458.19,"n":2596,"o":458.995,"t":"2026-10-16T19:55:00Z","v":56563,"vw":458.741999},{"c":458.89,"h":458.89,"l":458.89,"n":96,"o":458.89,"t":"2026-10-16T20:00:00Z","v":660935,"vw":458.89},{"c":463.55,"h":463.55,"l":463.52,"n":3,"o":463.52,"t":"2026-10-19T12:15:00Z","v":122,"vw":463.530082},{"c":467.68,"h":467.68,"l":467.27,"n":4,"o":467.27,"t":"2026-10-19T12:40:00Z","v":100,"vw":467.467931},{"c":461.19,"h":465,"l":461.19,"n":225,"o":462.96,"t":"2026-10-19T13:30:00Z","v":12610,"vw":463.927069},{"c":459.49,"h":461.405,"l":459.04,"n":280,"o":461.405,"t":"2026-10-19T13:35:00Z","v":10087,"vw":460.134468},{"c":459.7,"h":460.47,"l":459.28,"n":307,"o":459.84,"t":"2026-10-19T13:40:00Z","v":5982,"vw":459.894481},{"c":461.1,"h":461.36,"l":459.65,"n":367,"o":460.3,"t":"2026-10-19T13:45:00Z","v":16199,"vw":460.972424},{"c":460.2,"h":461.3799,"l":459.7525,"n":242,"o":461.3799,"t":"2026-10-19T13:50:00Z","v":5986,"vw":460.533764},{"c":459.88,"h":461.4625,"l":459.88,"n":303,"o":460.2025,"t":"2026-10-19T13:55:00Z","v":5932,"vw":460.628019},{"c":460.53,"h":461.13,"l":459.32,"n":268,"o":460.25,"t":"2026-10-19T14:00:00Z","v":7044,"vw":460.230318},{"c":462.13,"h":462.13,"l":460.186,"n":281,"o":460.6848,"t":"2026-10-19T14:05:00Z","v":5819,"vw":461.14009},{"c":462.95,"h":463.015,"l":461.64,"n":347,"o":462.72,"t":"2026-10-19T14:10:00Z","v":8423,"vw":462.512612},{"c":464.0425,"h":464.12,"l":462.52,"n":462,"o":463.0228,"t":"2026-10-19T14:15:00Z","v":9772,"vw":463.368307},{"c":464.5325,"h":465,"l":463.62,"n":268,"o":464.12,"t":"2026-10-19T14:20:00Z","v":4611,"vw":464.160454},{"c":464.11,"h":464.84,"l":463.13,"n":383,"o":464.49,"t":"2026-10-19T14:25:00Z","v":7004,"vw":464.236976},{"c":461.7,"h":464.11,"l":461.66,"n":306,"o":464.11,"t":"2026-10-19T14:30:00Z","v":6101,"vw":462.754949},{"c":461.77,"h":462.31,"l":461.385,"n":223,"o":461.51,"t":"2026-10-19T14:35:00Z","v":3774,"vw":461.94691},{"c":462.255,"h":462.49,"l":462.005,"n":217,"o":462.1,"t":"2026-10-19T14:40:00Z","v":3249,"vw":462.239401},{"c":463.28,"h":463.91,"l":462.26,"n":354,"o":462.26,"t":"2026-10-19T14:45:00Z","v":5510,"vw":463.166151},{"c":462.58,"h":463.16,"l":461.725,"n":346,"o":463.16,"t":"2026-10-19T14:50:00Z","v":5704,"vw":462.66871},{"c":463.17,"h":463.4,"l":462.53,"n":309,"o":462.58,"t":"2026-10-19T14:55:00Z","v":3624,"vw":462.9617},{"c":464.21,"h":464.6549,"l":463.22,"n":422,"o":463.22,"t":"2026-10-19T15:00:00Z","v":6466,"vw":463.851611},{"c":464.39,"h":464.68,"l":463.72,"n":396,"o":464.2725,"t":"2026-10-19T15:05:00Z","v":6258,"vw":464.161727},{"c":465.1075,"h":465.47,"l":464.44,"n":395,"o":464.57,"t":"2026-10-19T15:10:00Z","v":11954,"vw":464.997774},{"c":465.815,"h":466.07,"l":464.75,"n":324,"o":464.855,"t":"2026-10-19T15:15:00Z","v":6363,"vw":465.546218},{"c":466.495,"h":466.78,"l":465.83,"n":381,"o":465.83,"t":"2026-10-19T15:20:00Z","v":6832,"vw":466.329418},{"c":466.99,"h":466.99,"l":466.335,"n":375,"o":466.49,"t":"2026-10-19T15:25:00Z","v":7954,"vw":466.596429},{"c":465.755,"h":466.765,"l":465.43,"n":397,"o":466.755,"t":"2026-10-19T15:30:00Z","v":7427,"vw":466.18723},{"c":465.995,"h":466.38,"l":465.74,"n":285,"o":465.755,"t":"2026-10-19T15:35:00Z","v":4649,"vw":466.040594},{"c":466.26,"h":466.51,"l":466.05,"n":247,"o":466.47,"t":"2026-10-19T15:40:00Z","v":4106,"vw":466.352243},{"c":466.29,"h":466.29,"l":466.01,"n":270,"o":466.11,"t":"2026-10-19T15:45:00Z","v":2779,"vw":466.124764},{"c":465.95,"h":466.3578,"l":465.915,"n":305,"o":466.285,"t":"2026-10-19T15:50:00Z","v":5145,"vw":466.12235},{"c":465.69,"h":466.13,"l":465.52,"n":216,"o":465.95,"t":"2026-10-19T15:55:00Z","v":3029,"vw":465.818943},{"c":465.04,"h":465.86,"l":464.33,"n":477,"o":465.69,"t":"2026-10-19T16:00:00Z","v":8087,"vw":465.162692},{"c":465.21,"h":465.21,"l":464.53,"n":237,"o":464.955,"t":"2026-10-19T16:05:00Z","v":3988,"vw":464.724894},{"c":464.845,"h":465.26,"l":464.75,"n":259,"o":465.125,"t":"2026-10-19T16:10:00Z","v":8686,"vw":464.950192},{"c":464.96,"h":465.2,"l":464.71,"n":182,"o":464.71,"t":"2026-10-19T16:15:00Z","v":2242,"vw":464.971622},{"c":464.98,"h":465.0678,"l":464.55,"n":307,"o":464.72,"t":"2026-10-19T16:20:00Z","v":3254,"vw":464.835045},{"c":465.22,"h":465.22,"l":464.97,"n":284,"o":465.09,"t":"2026-10-19T16:25:00Z","v":3317,"vw":465.077582},{"c":464.505,"h":465.48,"l":464.045,"n":351,"o":465.37,"t":"2026-10-19T16:30:00Z","v":7367,"vw":464.929131},{"c":463.6125,"h":464.71,"l":463.61,"n":234,"o":464.71,"t":"2026-10-19T16:35:00Z","v":3092,"vw":463.850344},{"c":464.63,"h":464.63,"l":463.845,"n":352,"o":463.845,"t":"2026-10-19T16:40:00Z","v":5881,"vw":464.097777},{"c":464.395,"h":464.59,"l":464.25,"n":256,"o":464.44,"t":"2026-10-19T16:45:00Z","v":3982,"vw":464.439156},{"c":464.545,"h":464.55,"l":463.985,"n":311,"o":464.365,"t":"2026-10-19T16:50:00Z","v":4155,"vw":464.291724},{"c":464.41,"h":464.75,"l":464.22,"n":201,"o":464.75,"t":"2026-10-19T16:55:00Z","v":3471,"vw":464.570414},{"c":464.96,"h":464.96,"l":464.13,"n":279,"o":464.34,"t":"2026-10-19T17:00:00Z","v":3770,"vw":464.427394},{"c":464.565,"h":464.82,"l":464.56,"n":278,"o":464.66,"t":"2026-10-19T17:05:00Z","v":5038,"vw":464.680507},{"c":464.605,"h":464.605,"l":464.285,"n":199,"o":464.33,"t":"2026-10-19T17:10:00Z","v":2273,"vw":464.418214},{"c":464.505,"h":464.88,"l":464.5,"n":280,"o":464.59,"t":"2026-10-19T17:15:00Z","v":4058,"vw":464.672245},{"c":464.4,"h":464.62,"l":464.275,"n":236,"o":464.47,"t":"2026-10-19T17:20:00Z","v":3378,"vw":464.440732},{"c":463.79,"h":464.695,"l":463.79,"n":334,"o":464.36,"t":"2026-10-19T17:25:00Z","v":5399,"vw":464.423262},{"c":463.965,"h":463.98,"l":463.6,"n":318,"o":463.77,"t":"2026-10-19T17:30:00Z","v":15988,"vw":463.795217},{"c":463.585,"h":463.97,"l":463.35,"n":289,"o":463.97,"t":"2026-10-19T17:35:00Z","v":5949,"vw":463.624036},{"c":463.955,"h":464.12,"l":463.45,"n":331,"o":463.66,"t":"2026-10-19T17:40:00Z","v":5219,"vw":463.762963},{"c":463.625,"h":463.91,"l":463.535,"n":281,"o":463.91,"t":"2026-10-19T17:45:00Z","v":4576,"vw":463.654164},{"c":463.71,"h":463.755,"l":463.42,"n":182,"o":463.755,"t":"2026-10-19T17:50:00Z","v":2800,"vw":463.599699},{"c":464.175,"h":464.19,"l":463.62,"n":266,"o":463.74,"t":"2026-10-19T17:55:00Z","v":6102,"vw":464.016501},{"c":464.6251,"h":464.65,"l":464.15,"n":370,"o":464.22,"t":"2026-10-19T18:00:00Z","v":6814,"vw":464.433574},{"c":464.25,"h":464.625,"l":464.13,"n":253,"o":464.625,"t":"2026-10-19T18:05:00Z","v":4889,"vw":464.481595},{"c":464.78,"h":465.01,"l":464.43,"n":347,"o":464.51,"t":"2026-10-19T18:10:00Z","v":5862,"vw":464.733017},{"c":465.23,"h":465.255,"l":464.64,"n":299,"o":464.785,"t":"2026-10-19T18:15:00Z","v":3940,"vw":465.016236},{"c":465.22,"h":465.37,"l":465.05,"n":397,"o":465.18,"t":"2026-10-19T18:20:00Z","v":4004,"vw":465.183994},{"c":464.68,"h":465.145,"l":464.615,"n":427,"o":465.13,"t":"2026-10-19T18:25:00Z","v":5575,"vw":464.863032},{"c":464.045,"h":464.7199,"l":464.045,"n":480,"o":464.65,"t":"2026-10-19T18:30:00Z","v":5461,"vw":464.33438},{"c":464.125,"h":464.37,"l":464.01,"n":379,"o":464.01,"t":"2026-10-19T18:35:00Z","v":3958,"vw":464.183091},{"c":464.355,"h":464.63,"l":464.165,"n":368,"o":464.1725,"t":"2026-10-19T18:40:00Z","v":6794,"vw":464.39813},{"c":464.375,"h":464.98,"l":464.15,"n":349,"o":464.58,"t":"2026-10-19T18:45:00Z","v":5099,"vw":464.625922},{"c":464.5,"h":464.5,"l":464.33,"n":206,"o":464.36,"t":"2026-10-19T18:50:00Z","v":2654,"vw":464.381312},{"c":464.25,"h":464.33,"l":464.0925,"n":391,"o":464.32,"t":"2026-10-19T18:55:00Z","v":6194,"vw":464.226317},{"c":464.665,"h":464.85,"l":464.25,"n":418,"o":464.25,"t":"2026-10-19T19:00:00Z","v":6759,"vw":464.690882},{"c":464.76,"h":464.84,"l":464.41,"n":320,"o":464.84,"t":"2026-10-19T19:05:00Z","v":4624,"vw":464.586057},{"c":464.625,"h":464.81,"l":464.57,"n":311,"o":464.705,"t":"2026-10-19T19:10:00Z","v":5191,"vw":464.682568},{"c":464.89,"h":465.01,"l":464.53,"n":360,"o":464.625,"t":"2026-10-19T19:15:00Z","v":5721,"vw":464.695101},{"c":465.52,"h":465.52,"l":464.87,"n":424,"o":464.87,"t":"2026-10-19T19:20:00Z","v":7713,"vw":465.193688},{"c":465.25,"h":465.6,"l":465.07,"n":492,"o":465.535,"t":"2026-10-19T19:25:00Z","v":7049,"vw":465.267504},{"c":464.85,"h":465.4,"l":464.37,"n":735,"o":465.175,"t":"2026-10-19T19:30:00Z","v":12040,"vw":464.985646},{"c":464.741,"h":465.01,"l":464.741,"n":591,"o":464.9,"t":"2026-10-19T19:35:00Z","v":8160,"vw":464.889299},{"c":464.595,"h":465.015,"l":464.595,"n":525,"o":464.9,"t":"2026-10-19T19:40:00Z","v":6737,"vw":464.855356},{"c":464.4,"h":464.69,"l":464.22,"n":675,"o":464.59,"t":"2026-10-19T19:45:00Z","v":12599,"vw":464.438555},{"c":463.865,"h":464.25,"l":463.28,"n":843,"o":464.25,"t":"2026-10-19T19:50:00Z","v":16467,"vw":463.697207},{"c":464.92,"h":465.26,"l":463.085,"n":3366,"o":463.865,"t":"2026-10-19T19:55:00Z","v":82050,"vw":464.654705},{"c":465.04,"h":465.04,"l":464.91,"n":98,"o":464.92,"t":"2026-10-19T20:00:00Z","v":396588,"vw":465.0397},{"c":464.7327,"h":464.7327,"l":464.7327,"n":2,"o":464.7327,"t":"2026-10-19T20:10:00Z","v":15204,"vw":464.7327},{"c":464.99,"h":464.99,"l":464.99,"n":5,"o":464.99,"t":"2026-10-19T22:25:00Z","v":197,"vw":464.99},{"c":456.94,"h":461.5,"l":456.87,"n":472,"o":460.87,"t":"2026-10-20T13:30:00Z","v":25231,"vw":459.55042},{"c":459.88,"h":460.365,"l":455.81,"n":251,"o":456.98,"t":"2026-10-20T13:35:00Z","v":6024,"vw":458.590778},{"c":454.44,"h":459.9425,"l":454.41,"n":523,"o":459.6365,"t":"2026-10-20T13:40:00Z","v":16651,"vw":456.350482},{"c":451.73,"h":455.3625,"l":451.05,"n":438,"o":454.17,"t":"2026-10-20T13:45:00Z","v":12326,"vw":453.247329},{"c":455.245,"h":455.2675,"l":451.15,"n":645,"o":451.15,"t":"2026-10-20T13:50:00Z","v":15165,"vw":453.82231},{"c":454.9,"h":456.754,"l":454.46,"n":876,"o":455.51,"t":"2026-10-20T13:55:00Z","v":27993,"vw":455.585433},{"c":454.93,"h":457.06,"l":453.98,"n":870,"o":454.97,"t":"2026-10-20T14:00:00Z","v":46719,"vw":455.752282},{"c":454.91,"h":456.77,"l":454.24,"n":744,"o":455.31,"t":"2026-10-20T14:05:00Z","v":30943,"vw":455.956816},{"c":454.615,"h":455.5999,"l":454.01,"n":298,"o":454.84,"t":"2026-10-20T14:10:00Z","v":6727,"vw":454.777173},{"c":457.21,"h":457.22,"l":454.11,"n":1031,"o":454.86,"t":"2026-10-20T14:15:00Z","v":41185,"vw":455.441146},{"c":459.215,"h":459.29,"l":456.07,"n":490,"o":457.22,"t":"2026-10-20T14:20:00Z","v":10667,"vw":457.074822},{"c":461.83,"h":461.83,"l":457.98,"n":513,"o":459.23,"t":"2026-10-20T14:25:00Z","v":10709,"vw":459.078195},{"c":460.81,"h":463.1,"l":460.69,"n":311,"o":463.0062,"t":"2026-10-20T14:30:00Z","v":5964,"vw":461.749587},{"c":460.37,"h":461.75,"l":460.24,"n":324,"o":461.01,"t":"2026-10-20T14:35:00Z","v":5910,"vw":461.134053},{"c":462.035,"h":462.4,"l":460.25,"n":207,"o":460.25,"t":"2026-10-20T14:40:00Z","v":2840,"vw":461.80278},{"c":461.93,"h":463.895,"l":461.58,"n":405,"o":462.6,"t":"2026-10-20T14:45:00Z","v":8725,"vw":462.816279},{"c":463.495,"h":463.75,"l":462.25,"n":353,"o":462.25,"t":"2026-10-20T14:50:00Z","v":8840,"vw":463.139385},{"c":463.675,"h":465.245,"l":463.39,"n":725,"o":463.56,"t":"2026-10-20T14:55:00Z","v":19031,"vw":464.31947},{"c":463.325,"h":464.11,"l":463.31,"n":451,"o":463.675,"t":"2026-10-20T15:00:00Z","v":5378,"vw":463.854857},{"c":461.62,"h":463.41,"l":461.62,"n":249,"o":463.41,"t":"2026-10-20T15:05:00Z","v":4606,"vw":462.851279},{"c":459.62,"h":462.2,"l":458.255,"n":475,"o":461.37,"t":"2026-10-20T15:10:00Z","v":9463,"vw":460.091122},{"c":459.62,"h":460.54,"l":459.33,"n":279,"o":459.76,"t":"2026-10-20T15:15:00Z","v":6429,"vw":459.759965},{"c":459.97,"h":460.51,"l":459.54,"n":220,"o":459.81,"t":"2026-10-20T15:20:00Z","v":3432,"vw":459.989036},{"c":459.22,"h":460.51,"l":459.22,"n":285,"o":459.71,"t":"2026-10-20T15:25:00Z","v":3910,"vw":459.945601},{"c":458.74,"h":459.545,"l":458.39,"n":300,"o":459.545,"t":"2026-10-20T15:30:00Z","v":5142,"vw":458.80807},{"c":459.055,"h":459.295,"l":458.175,"n":407,"o":458.9,"t":"2026-10-20T15:35:00Z","v":18984,"vw":458.845774},{"c":460.48,"h":460.59,"l":459.41,"n":274,"o":459.41,"t":"2026-10-20T15:40:00Z","v":10235,"vw":460.330399},{"c":459.605,"h":460.485,"l":459.1687,"n":299,"o":460.48,"t":"2026-10-20T15:45:00Z","v":9950,"vw":460.264203},{"c":460.0875,"h":460.2,"l":459.36,"n":244,"o":459.6325,"t":"2026-10-20T15:50:00Z","v":3127,"vw":459.674351},{"c":460.28,"h":460.56,"l":460.01,"n":212,"o":460.46,"t":"2026-10-20T15:55:00Z","v":6184,"vw":460.274596},{"c":459.565,"h":460.235,"l":459.36,"n":280,"o":459.82,"t":"2026-10-20T16:00:00Z","v":4028,"vw":459.787761},{"c":459.875,"h":460.16,"l":459.23,"n":226,"o":459.23,"t":"2026-10-20T16:05:00Z","v":3388,"vw":459.740969},{"c":460.56,"h":460.625,"l":459.86,"n":323,"o":459.985,"t":"2026-10-20T16:10:00Z","v":9934,"vw":460.409069},{"c":459.995,"h":460.81,"l":459.93,"n":540,"o":460.575,"t":"2026-10-20T16:15:00Z","v":26977,"vw":460.408988},{"c":460.57,"h":460.635,"l":459.89,"n":243,"o":460,"t":"2026-10-20T16:20:00Z","v":3501,"vw":460.219924},{"c":460.81,"h":461.2,"l":460.33,"n":378,"o":460.7,"t":"2026-10-20T16:25:00Z","v":6731,"vw":460.832018},{"c":460.07,"h":461.21,"l":460.065,"n":260,"o":460.8325,"t":"2026-10-20T16:30:00Z","v":4453,"vw":460.659887},{"c":460.15,"h":460.875,"l":460.1,"n":250,"o":460.14,"t":"2026-10-20T16:35:00Z","v":8661,"vw":460.394456},{"c":459.485,"h":460.445,"l":459.485,"n":261,"o":460.05,"t":"2026-10-20T16:40:00Z","v":5548,"vw":459.938881},{"c":460.145,"h":460.275,"l":459.32,"n":300,"o":459.555,"t":"2026-10-20T16:45:00Z","v":7844,"vw":459.963901},{"c":458.24,"h":460.175,"l":458.06,"n":258,"o":460.14,"t":"2026-10-20T16:50:00Z","v":4614,"vw":458.949115},{"c":457.76,"h":458.245,"l":457.56,"n":296,"o":458.245,"t":"2026-10-20T16:55:00Z","v":4598,"vw":457.86709},{"c":458.32,"h":458.74,"l":457.88,"n":546,"o":457.89,"t":"2026-10-20T17:00:00Z","v":14580,"vw":458.435324},{"c":457.19,"h":458.14,"l":456.93,"n":347,"o":458.14,"t":"2026-10-20T17:05:00Z","v":5932,"vw":457.277039},{"c":457.54,"h":457.54,"l":456.58,"n":268,"o":456.94,"t":"2026-10-20T17:10:00Z","v":4602,"vw":457.165322},{"c":457.62,"h":457.66,"l":457.22,"n":413,"o":457.55,"t":"2026-10-20T17:15:00Z","v":11961,"vw":457.438659},{"c":457.69,"h":458.2399,"l":457.49,"n":394,"o":457.54,"t":"2026-10-20T17:20:00Z","v":6801,"vw":457.736909},{"c":458.43,"h":458.61,"l":457.63,"n":315,"o":457.68,"t":"2026-10-20T17:25:00Z","v":5797,"vw":458.228795},{"c":458.96,"h":459.225,"l":458.44,"n":323,"o":458.44,"t":"2026-10-20T17:30:00Z","v":4810,"vw":458.827706},{"c":458.955,"h":459.1725,"l":458.87,"n":262,"o":458.92,"t":"2026-10-20T17:35:00Z","v":3640,"vw":459.02687},{"c":459.05,"h":459.42,"l":458.99,"n":339,"o":459.2,"t":"2026-10-20T17:40:00Z","v":3790,"vw":459.202123},{"c":458.15,"h":459.115,"l":458.15,"n":314,"o":458.97,"t":"2026-10-20T17:45:00Z","v":4309,"vw":458.541213},{"c":459.53,"h":459.635,"l":458.285,"n":266,"o":458.285,"t":"2026-10-20T17:50:00Z","v":4721,"vw":459.068237},{"c":459.37,"h":459.52,"l":458.96,"n":260,"o":459.5,"t":"2026-10-20T17:55:00Z","v":4008,"vw":459.248616},{"c":459.775,"h":460.07,"l":459.4,"n":327,"o":459.4,"t":"2026-10-20T18:00:00Z","v":8075,"vw":459.710913},{"c":459.885,"h":460.075,"l":459.59,"n":400,"o":459.59,"t":"2026-10-20T18:05:00Z","v":6064,"vw":459.92632},{"c":460.43,"h":460.43,"l":459.81,"n":313,"o":459.81,"t":"2026-10-20T18:10:00Z","v":4947,"vw":460.145626},{"c":460.26,"h":460.8,"l":460.25,"n":250,"o":460.43,"t":"2026-10-20T18:15:00Z","v":3677,"vw":460.528894},{"c":460.41,"h":460.55,"l":460.24,"n":314,"o":460.36,"t":"2026-10-20T18:20:00Z","v":5480,"vw":460.354486},{"c":460.7175,"h":460.7175,"l":460.01,"n":314,"o":460.495,"t":"2026-10-20T18:25:00Z","v":4574,"vw":460.281901},{"c":460.44,"h":461.045,"l":460.41,"n":313,"o":460.73,"t":"2026-10-20T18:30:00Z","v":5123,"vw":460.681162},{"c":459.78,"h":460.47,"l":459.77,"n":351,"o":460.405,"t":"2026-10-20T18:35:00Z","v":7126,"vw":460.068794},{"c":459.5,"h":459.94,"l":459.13,"n":312,"o":459.78,"t":"2026-10-20T18:40:00Z","v":7187,"vw":459.597454},{"c":459.98,"h":459.98,"l":459.395,"n":318,"o":459.395,"t":"2026-10-20T18:45:00Z","v":6135,"vw":459.745189},{"c":459.71,"h":460.19,"l":459.54,"n":387,"o":459.9,"t":"2026-10-20T18:50:00Z","v":8639,"vw":459.858619},{"c":459.565,"h":460.12,"l":459.205,"n":380,"o":459.84,"t":"2026-10-20T18:55:00Z","v":12665,"vw":459.614675},{"c":459.91,"h":459.91,"l":459.15,"n":650,"o":459.56,"t":"2026-10-20T19:00:00Z","v":22548,"vw":459.357079},{"c":461.27,"h":461.4,"l":459.91,"n":399,"o":459.91,"t":"2026-10-20T19:05:00Z","v":6772,"vw":460.89585},{"c":461.31,"h":461.43,"l":461.05,"n":311,"o":461.345,"t":"2026-10-20T19:10:00Z","v":4518,"vw":461.218703},{"c":461.22,"h":461.52,"l":460.3901,"n":361,"o":461.14,"t":"2026-10-20T19:15:00Z","v":7537,"vw":460.974631},{"c":460.345,"h":461.09,"l":460.32,"n":375,"o":461.09,"t":"2026-10-20T19:20:00Z","v":5980,"vw":460.634636},{"c":460.9,"h":461.16,"l":460.33,"n":630,"o":460.41,"t":"2026-10-20T19:25:00Z","v":12132,"vw":460.690078},{"c":459.945,"h":460.9,"l":459.945,"n":615,"o":460.9,"t":"2026-10-20T19:30:00Z","v":13503,"vw":460.518878},{"c":459.8,"h":460.65,"l":459.685,"n":635,"o":460.14,"t":"2026-10-20T19:35:00Z","v":14750,"vw":460.019816},{"c":460.345,"h":460.38,"l":459.685,"n":661,"o":459.71,"t":"2026-10-20T19:40:00Z","v":16075,"vw":459.956762},{"c":461.31,"h":461.31,"l":460.22,"n":695,"o":460.26,"t":"2026-10-20T19:45:00Z","v":19614,"vw":460.689601},{"c":460.34,"h":461.295,"l":460.34,"n":817,"o":461.295,"t":"2026-10-20T19:50:00Z","v":20650,"vw":460.795758},{"c":461.45,"h":461.48,"l":459.805,"n":2566,"o":460.315,"t":"2026-10-20T19:55:00Z","v":78566,"vw":460.602404},{"c":461.42,"h":461.454,"l":461.42,"n":110,"o":461.454,"t":"2026-10-20T20:00:00Z","v":189828,"vw":461.420039},{"c":461.42,"h":461.42,"l":461.42,"n":1,"o":461.42,"t":"2026-10-20T20:20:00Z","v":8264,"vw":461.42},{"c":461.42,"h":461.42,"l":461.42,"n":3,"o":461.42,"t":"2026-10-20T20:45:00Z","v":125,"vw":461.42},{"c":461.42,"h":461.42,"l":461.42,"n":7,"o":461.42,"t":"2026-10-20T20:50:00Z","v":161,"vw":461.42},{"c":461.51,"h":461.68,"l":461.51,"n":8,"o":461.68,"t":"2026-10-20T21:05:00Z","v":520,"vw":461.61},{"c":461.51,"h":461.52,"l":461.51,"n":2,"o":461.52,"t":"2026-10-20T21:10:00Z","v":150,"vw":461.516667},{"c":461.5,"h":461.61,"l":461.5,"n":4,"o":461.61,"t":"2026-10-20T21:30:00Z","v":119,"vw":461.568632},{"c":464.19,"h":464.66,"l":464.19,"n":3,"o":464.66,"t":"2026-10-21T13:25:00Z","v":201,"vw":464.285918},{"c":465.44,"h":467.52,"l":463.87,"n":365,"o":465.8,"t":"2026-10-21T13:30:00Z","v":25446,"vw":465.864505},{"c":468.585,"h":469.35,"l":465.0701,"n":637,"o":466.59,"t":"2026-10-21T13:35:00Z","v":15797,"vw":466.948466},{"c":466.19,"h":468.57,"l":466.19,"n":400,"o":468.4106,"t":"2026-10-21T13:40:00Z","v":8570,"vw":467.683108},{"c":466.955,"h":468.48,"l":466.745,"n":380,"o":466.745,"t":"2026-10-21T13:45:00Z","v":6685,"vw":467.369715},{"c":468.065,"h":468.29,"l":467.14,"n":407,"o":467.44,"t":"2026-10-21T13:50:00Z","v":7603,"vw":467.657311},{"c":467.625,"h":468.47,"l":467.48,"n":472,"o":468.14,"t":"2026-10-21T13:55:00Z","v":10732,"vw":467.897615},{"c":466.83,"h":467.2546,"l":466.33,"n":444,"o":467.01,"t":"2026-10-21T14:00:00Z","v":8075,"vw":466.835563},{"c":465.41,"h":466.89,"l":464.46,"n":376,"o":466.885,"t":"2026-10-21T14:05:00Z","v":6172,"vw":465.783956},{"c":466.115,"h":466.6599,"l":465.41,"n":326,"o":465.41,"t":"2026-10-21T14:10:00Z","v":4987,"vw":465.894593},{"c":465.84,"h":466.66,"l":465.28,"n":737,"o":466.27,"t":"2026-10-21T14:15:00Z","v":14763,"vw":466.053713},{"c":466.86,"h":467.12,"l":465.665,"n":614,"o":465.9,"t":"2026-10-21T14:20:00Z","v":9959,"vw":466.375389},{"c":466.005,"h":466.875,"l":465.905,"n":522,"o":466.855,"t":"2026-10-21T14:25:00Z","v":7665,"vw":466.381666},{"c":467.18,"h":467.18,"l":465.295,"n":574,"o":465.54,"t":"2026-10-21T14:30:00Z","v":9383,"vw":466.409031},{"c":466.88,"h":467.21,"l":466.505,"n":579,"o":467.21,"t":"2026-10-21T14:35:00Z","v":9760,"vw":466.776754},{"c":466.83,"h":467.02,"l":466.295,"n":283,"o":466.88,"t":"2026-10-21T14:40:00Z","v":4525,"vw":466.645665},{"c":468.15,"h":468.215,"l":466.54,"n":327,"o":467.26,"t":"2026-10-21T14:45:00Z","v":5450,"vw":467.80121},{"c":467.195,"h":468.085,"l":466.82,"n":281,"o":468.085,"t":"2026-10-21T14:50:00Z","v":3595,"vw":467.460913},{"c":465.97,"h":467.105,"l":465.82,"n":241,"o":467.105,"t":"2026-10-21T14:55:00Z","v":4284,"vw":466.281068},{"c":466.08,"h":466.33,"l":465.75,"n":203,"o":466.035,"t":"2026-10-21T15:00:00Z","v":3139,"vw":466.070729},{"c":466.06,"h":466.63,"l":465.91,"n":349,"o":466.1901,"t":"2026-10-21T15:05:00Z","v":4710,"vw":466.170761},{"c":465.18,"h":466.51,"l":464.97,"n":341,"o":466.05,"t":"2026-10-21T15:10:00Z","v":4949,"vw":465.5279},{"c":465.59,"h":465.91,"l":465.175,"n":401,"o":465.175,"t":"2026-10-21T15:15:00Z","v":5282,"vw":465.400292},{"c":465.68,"h":466.035,"l":465.47,"n":357,"o":465.74,"t":"2026-10-21T15:20:00Z","v":4460,"vw":465.639004},{"c":466.24,"h":466.39,"l":465.275,"n":517,"o":465.51,"t":"2026-10-21T15:25:00Z","v":9319,"vw":465.80418},{"c":466.005,"h":466.52,"l":465.4,"n":347,"o":465.73,"t":"2026-10-21T15:30:00Z","v":13441,"vw":465.753825},{"c":466.53,"h":467.04,"l":466.2406,"n":228,"o":466.2899,"t":"2026-10-21T15:35:00Z","v":4047,"vw":466.655938},{"c":467,"h":467.09,"l":466.65,"n":125,"o":467.02,"t":"2026-10-21T15:40:00Z","v":3513,"vw":466.852296},{"c":467.66,"h":467.87,"l":466.85,"n":275,"o":466.85,"t":"2026-10-21T15:45:00Z","v":5649,"vw":467.478891},{"c":467.52,"h":468.025,"l":467.52,"n":249,"o":467.91,"t":"2026-10-21T15:50:00Z","v":5312,"vw":467.822925},{"c":468.19,"h":468.19,"l":467.72,"n":218,"o":467.72,"t":"2026-10-21T15:55:00Z","v":3193,"vw":467.975693},{"c":468.64,"h":468.655,"l":467.82,"n":432,"o":468,"t":"2026-10-21T16:00:00Z","v":7643,"vw":468.351096},{"c":467.885,"h":468.615,"l":467.735,"n":463,"o":468.54,"t":"2026-10-21T16:05:00Z","v":9956,"vw":468.256544},{"c":468.265,"h":468.265,"l":467.9425,"n":317,"o":468.12,"t":"2026-10-21T16:10:00Z","v":4004,"vw":468.072441},{"c":468.33,"h":468.61,"l":468.21,"n":241,"o":468.37,"t":"2026-10-21T16:15:00Z","v":3964,"vw":468.354711},{"c":468.435,"h":468.64,"l":468.16,"n":368,"o":468.31,"t":"2026-10-21T16:20:00Z","v":4658,"vw":468.426603},{"c":468.475,"h":468.55,"l":468.18,"n":395,"o":468.47,"t":"2026-10-21T16:25:00Z","v":5334,"vw":468.338884},{"c":468.095,"h":468.37,"l":468.09,"n":308,"o":468.36,"t":"2026-10-21T16:30:00Z","v":4539,"vw":468.232531},{"c":470.66,"h":471.07,"l":468.04,"n":655,"o":468.095,"t":"2026-10-21T16:35:00Z","v":12850,"vw":469.191145},{"c":469.41,"h":470.42,"l":468.98,"n":342,"o":470.42,"t":"2026-10-21T16:40:00Z","v":7407,"vw":469.688871},{"c":469.615,"h":469.76,"l":469.04,"n":461,"o":469.445,"t":"2026-10-21T16:45:00Z","v":8160,"vw":469.449101},{"c":470.05,"h":470.05,"l":469.5,"n":257,"o":469.615,"t":"2026-10-21T16:50:00Z","v":3578,"vw":469.722011},{"c":470.46,"h":470.46,"l":469.92,"n":202,"o":470.15,"t":"2026-10-21T16:55:00Z","v":3773,"vw":470.158219},{"c":470.7099,"h":470.7099,"l":470.12,"n":497,"o":470.325,"t":"2026-10-21T17:00:00Z","v":7972,"vw":470.436075},{"c":471.45,"h":471.45,"l":470.585,"n":279,"o":470.71,"t":"2026-10-21T17:05:00Z","v":3177,"vw":470.880305},{"c":470.965,"h":471.5038,"l":470.481,"n":293,"o":471.23,"t":"2026-10-21T17:10:00Z","v":4170,"vw":471.079827},{"c":471.02,"h":471.02,"l":470.74,"n":224,"o":470.965,"t":"2026-10-21T17:15:00Z","v":1924,"vw":470.922648},{"c":471.31,"h":471.56,"l":470.93,"n":406,"o":471.0101,"t":"2026-10-21T17:20:00Z","v":10664,"vw":471.299847},{"c":471.4,"h":471.47,"l":471.14,"n":283,"o":471.18,"t":"2026-10-21T17:25:00Z","v":6032,"vw":471.295762},{"c":471.38,"h":471.74,"l":471.37,"n":365,"o":471.47,"t":"2026-10-21T17:30:00Z","v":5556,"vw":471.556449},{"c":471.42,"h":471.67,"l":471.06,"n":295,"o":471.525,"t":"2026-10-21T17:35:00Z","v":5031,"vw":471.402085},{"c":471.65,"h":471.8899,"l":471.38,"n":313,"o":471.38,"t":"2026-10-21T17:40:00Z","v":5011,"vw":471.577422},{"c":471.59,"h":471.89,"l":471.3501,"n":236,"o":471.695,"t":"2026-10-21T17:45:00Z","v":3496,"vw":471.640249},{"c":471.91,"h":471.91,"l":471.545,"n":237,"o":471.8,"t":"2026-10-21T17:50:00Z","v":2719,"vw":471.697394},{"c":471.15,"h":471.795,"l":471.15,"n":332,"o":471.78,"t":"2026-10-21T17:55:00Z","v":5074,"vw":471.570235},{"c":470.695,"h":471.235,"l":470.695,"n":192,"o":471.235,"t":"2026-10-21T18:00:00Z","v":2655,"vw":470.831677},{"c":470.95,"h":471.117,"l":470.73,"n":327,"o":470.73,"t":"2026-10-21T18:05:00Z","v":4243,"vw":470.931074},{"c":471.3,"h":471.3,"l":470.89,"n":235,"o":470.9175,"t":"2026-10-21T18:10:00Z","v":3113,"vw":471.034746},{"c":471.05,"h":471.59,"l":471.05,"n":221,"o":471.3,"t":"2026-10-21T18:15:00Z","v":3682,"vw":471.288007},{"c":470.95,"h":471.1099,"l":470.815,"n":258,"o":470.9601,"t":"2026-10-21T18:20:00Z","v":3065,"vw":470.981685},{"c":471.4,"h":471.42,"l":470.67,"n":460,"o":470.81,"t":"2026-10-21T18:25:00Z","v":6478,"vw":470.964448},{"c":471.155,"h":471.8,"l":470.9,"n":616,"o":471.41,"t":"2026-10-21T18:30:00Z","v":17083,"vw":471.432776},{"c":471.24,"h":471.45,"l":471.06,"n":330,"o":471.06,"t":"2026-10-21T18:35:00Z","v":2782,"vw":471.21651},{"c":471.27,"h":471.485,"l":471.15,"n":348,"o":471.39,"t":"2026-10-21T18:40:00Z","v":4928,"vw":471.295031},{"c":470.69,"h":471.6654,"l":470.54,"n":419,"o":471.18,"t":"2026-10-21T18:45:00Z","v":5675,"vw":471.066555},{"c":470.255,"h":470.58,"l":470.02,"n":309,"o":470.38,"t":"2026-10-21T18:50:00Z","v":6115,"vw":470.392868},{"c":469.165,"h":470.255,"l":469.14,"n":505,"o":470.255,"t":"2026-10-21T18:55:00Z","v":6275,"vw":469.803293},{"c":468.925,"h":469.15,"l":467.6625,"n":508,"o":469.15,"t":"2026-10-21T19:00:00Z","v":5619,"vw":468.539362},{"c":468.3,"h":469.185,"l":467.99,"n":319,"o":468.8925,"t":"2026-10-21T19:05:00Z","v":4301,"vw":468.657952},{"c":468.625,"h":468.925,"l":468,"n":306,"o":468.245,"t":"2026-10-21T19:10:00Z","v":4053,"vw":468.497932},{"c":469.14,"h":469.305,"l":468.62,"n":450,"o":468.625,"t":"2026-10-21T19:15:00Z","v":5269,"vw":469.011322},{"c":469.185,"h":469.575,"l":468.71,"n":560,"o":469.01,"t":"2026-10-21T19:20:00Z","v":9019,"vw":469.189841},{"c":469.96,"h":470,"l":469.28,"n":499,"o":469.28,"t":"2026-10-21T19:25:00Z","v":5569,"vw":469.764222},{"c":470.25,"h":470.48,"l":470.095,"n":513,"o":470.195,"t":"2026-10-21T19:30:00Z","v":5917,"vw":470.258498},{"c":470.12,"h":470.55,"l":469.95,"n":614,"o":470.25,"t":"2026-10-21T19:35:00Z","v":7725,"vw":470.222895},{"c":470.63,"h":470.63,"l":470.02,"n":556,"o":470.195,"t":"2026-10-21T19:40:00Z","v":7409,"vw":470.233418},{"c":470.66,"h":470.84,"l":470.36,"n":565,"o":470.64,"t":"2026-10-21T19:45:00Z","v":11428,"vw":470.572046},{"c":471.04,"h":471.595,"l":470.27,"n":900,"o":470.5,"t":"2026-10-21T19:50:00Z","v":17803,"vw":471.13787},{"c":471.42,"h":471.55,"l":470.99,"n":2234,"o":471.17,"t":"2026-10-21T19:55:00Z","v":52890,"vw":471.21921},{"c":467.35,"h":471.42,"l":467.35,"n":93,"o":471.28,"t":"2026-10-21T20:00:00Z","v":138293,"vw":471.414871},{"c":465.01,"h":465.01,"l":465.01,"n":1,"o":465.01,"t":"2026-10-22T12:35:00Z","v":77,"vw":465.01},{"c":465,"h":465,"l":465,"n":1,"o":465,"t":"2026-10-22T12:40:00Z","v":43,"vw":465},{"c":457.39,"h":467.06,"l":456.54,"n":575,"o":467.06,"t":"2026-10-22T13:30:00Z","v":27590,"vw":462.362332},{"c":455.44,"h":458.875,"l":454.75,"n":557,"o":457.34,"t":"2026-10-22T13:35:00Z","v":12316,"vw":456.861768},{"c":444.62,"h":455,"l":443.88,"n":1181,"o":455,"t":"2026-10-22T13:40:00Z","v":35899,"vw":448.966043},{"c":446.55,"h":446.57,"l":444.065,"n":840,"o":445.35,"t":"2026-10-22T13:45:00Z","v":25345,"vw":445.674791},{"c":449.21,"h":450.67,"l":445.19,"n":771,"o":445.64,"t":"2026-10-22T13:50:00Z","v":22158,"vw":448.731136},{"c":449.2375,"h":451.19,"l":448.02,"n":825,"o":448.98,"t":"2026-10-22T13:55:00Z","v":21970,"vw":449.467227},{"c":452.97,"h":453.07,"l":449.145,"n":585,"o":449.2375,"t":"2026-10-22T14:00:00Z","v":15395,"vw":451.441156},{"c":449.515,"h":453.03,"l":449.28,"n":1310,"o":453.03,"t":"2026-10-22T14:05:00Z","v":36945,"vw":450.923092},{"c":451.41,"h":451.41,"l":449.23,"n":820,"o":449.7244,"t":"2026-10-22T14:10:00Z","v":17167,"vw":450.068538},{"c":449.24,"h":451.375,"l":448.6,"n":965,"o":451.36,"t":"2026-10-22T14:15:00Z","v":28416,"vw":449.6044},{"c":445.63,"h":449.85,"l":445.63,"n":980,"o":449.265,"t":"2026-10-22T14:20:00Z","v":28772,"vw":448.774401},{"c":443.865,"h":446.16,"l":443.51,"n":613,"o":445.515,"t":"2026-10-22T14:25:00Z","v":10452,"vw":444.425735},{"c":445.175,"h":445.74,"l":443,"n":769,"o":444.48,"t":"2026-10-22T14:30:00Z","v":13030,"vw":444.38982},{"c":445.595,"h":446.53,"l":444.46,"n":756,"o":445.56,"t":"2026-10-22T14:35:00Z","v":14100,"vw":445.253749},{"c":446.615,"h":447.28,"l":445.59,"n":566,"o":445.685,"t":"2026-10-22T14:40:00Z","v":9819,"vw":446.518429},{"c":444.46,"h":446.72,"l":444.46,"n":529,"o":445.93,"t":"2026-10-22T14:45:00Z","v":7930,"vw":445.707272},{"c":446.34,"h":446.63,"l":443.93,"n":623,"o":444.45,"t":"2026-10-22T14:50:00Z","v":17444,"vw":445.122267},{"c":447.785,"h":447.8,"l":445.42,"n":757,"o":446.34,"t":"2026-10-22T14:55:00Z","v":20813,"vw":446.379557},{"c":445.33,"h":448.21,"l":444.775,"n":432,"o":447.78,"t":"2026-10-22T15:00:00Z","v":7680,"vw":446.531891},{"c":444.865,"h":445.71,"l":444.52,"n":598,"o":445.02,"t":"2026-10-22T15:05:00Z","v":13046,"vw":445.13417},{"c":443.4125,"h":445.55,"l":443.07,"n":658,"o":445.28,"t":"2026-10-22T15:10:00Z","v":14661,"vw":444.685019},{"c":447.3125,"h":447.39,"l":443.6425,"n":629,"o":443.6425,"t":"2026-10-22T15:15:00Z","v":10548,"vw":445.795017},{"c":447.645,"h":448.815,"l":447.2481,"n":537,"o":447.27,"t":"2026-10-22T15:20:00Z","v":11935,"vw":447.749278},{"c":445.255,"h":448.05,"l":445.0101,"n":1125,"o":447.645,"t":"2026-10-22T15:25:00Z","v":34482,"vw":446.235428},{"c":445.445,"h":446.19,"l":444.95,"n":805,"o":445.41,"t":"2026-10-22T15:30:00Z","v":14651,"vw":445.539386},{"c":445.65,"h":446.88,"l":445.1,"n":754,"o":445.445,"t":"2026-10-22T15:35:00Z","v":29618,"vw":445.939386},{"c":445.345,"h":446.3999,"l":444.145,"n":786,"o":445.65,"t":"2026-10-22T15:40:00Z","v":22670,"vw":445.03247},{"c":445.545,"h":446.31,"l":445.19,"n":740,"o":445.425,"t":"2026-10-22T15:45:00Z","v":22696,"vw":445.635106},{"c":445.09,"h":446.47,"l":444.41,"n":821,"o":445.545,"t":"2026-10-22T15:50:00Z","v":22334,"vw":445.533862},{"c":447.075,"h":447.31,"l":445.09,"n":670,"o":445.09,"t":"2026-10-22T15:55:00Z","v":12372,"vw":446.394302},{"c":448.7,"h":448.7,"l":447.32,"n":522,"o":447.32,"t":"2026-10-22T16:00:00Z","v":7508,"vw":447.949728},{"c":450.44,"h":450.74,"l":447.51,"n":916,"o":448.3,"t":"2026-10-22T16:05:00Z","v":25997,"vw":449.29355},{"c":451.615,"h":453.39,"l":450.38,"n":802,"o":450.69,"t":"2026-10-22T16:10:00Z","v":27231,"vw":452.261304},{"c":451.93,"h":452.64,"l":451.16,"n":895,"o":451.52,"t":"2026-10-22T16:15:00Z","v":34318,"vw":452.029731},{"c":452.78,"h":452.87,"l":451.45,"n":542,"o":452.17,"t":"2026-10-22T16:20:00Z","v":15584,"vw":451.843922},{"c":452.94,"h":453.17,"l":452.45,"n":674,"o":452.805,"t":"2026-10-22T16:25:00Z","v":21045,"vw":452.821292},{"c":452.28,"h":453.18,"l":451.725,"n":709,"o":453.12,"t":"2026-10-22T16:30:00Z","v":21605,"vw":452.356068},{"c":452.31,"h":452.86,"l":451.94,"n":694,"o":452.28,"t":"2026-10-22T16:35:00Z","v":20088,"vw":452.421825},{"c":451.28,"h":452.32,"l":450.89,"n":571,"o":452.31,"t":"2026-10-22T16:40:00Z","v":17077,"vw":451.575112},{"c":451.38,"h":451.465,"l":450.2675,"n":751,"o":451.37,"t":"2026-10-22T16:45:00Z","v":20640,"vw":450.55923},{"c":452.08,"h":452.17,"l":450.62,"n":725,"o":451.025,"t":"2026-10-22T16:50:00Z","v":21651,"vw":451.222836},{"c":453.321,"h":454.14,"l":451.85,"n":636,"o":451.955,"t":"2026-10-22T16:55:00Z","v":19265,"vw":452.735935},{"c":452.94,"h":454.506,"l":452.74,"n":808,"o":453.7125,"t":"2026-10-22T17:00:00Z","v":25671,"vw":453.669722},{"c":452.455,"h":453.04,"l":451.84,"n":582,"o":453.04,"t":"2026-10-22T17:05:00Z","v":21297,"vw":452.405192},{"c":452.505,"h":453.135,"l":451.995,"n":553,"o":452.455,"t":"2026-10-22T17:10:00Z","v":21814,"vw":452.444226},{"c":452.02,"h":453.465,"l":451.5,"n":571,"o":452.505,"t":"2026-10-22T17:15:00Z","v":13125,"vw":452.578569},{"c":450.99,"h":452.34,"l":450.99,"n":468,"o":452.03,"t":"2026-10-22T17:20:00Z","v":12269,"vw":451.882422},{"c":451.68,"h":451.8,"l":450.77,"n":309,"o":451.04,"t":"2026-10-22T17:25:00Z","v":6335,"vw":451.365173},{"c":451.29,"h":451.78,"l":451.24,"n":407,"o":451.69,"t":"2026-10-22T17:30:00Z","v":10372,"vw":451.491449},{"c":451.18,"h":451.74,"l":450.625,"n":368,"o":451.74,"t":"2026-10-22T17:35:00Z","v":10791,"vw":451.044112},{"c":450.235,"h":451.28,"l":450.235,"n":374,"o":451.08,"t":"2026-10-22T17:40:00Z","v":8303,"vw":450.855539},{"c":450.46,"h":451.545,"l":449.91,"n":529,"o":450.37,"t":"2026-10-22T17:45:00Z","v":12229,"vw":450.735598},{"c":451.49,"h":451.63,"l":450.5,"n":515,"o":450.5,"t":"2026-10-22T17:50:00Z","v":8551,"vw":451.088111},{"c":451.185,"h":452,"l":450.98,"n":573,"o":451.5025,"t":"2026-10-22T17:55:00Z","v":11948,"vw":451.573682},{"c":448.105,"h":451.205,"l":447.8,"n":661,"o":451.205,"t":"2026-10-22T18:00:00Z","v":30641,"vw":448.766089},{"c":449.64,"h":449.965,"l":447.545,"n":505,"o":448.1,"t":"2026-10-22T18:05:00Z","v":12406,"vw":448.69559},{"c":451.12,"h":451.12,"l":449.28,"n":616,"o":449.64,"t":"2026-10-22T18:10:00Z","v":24684,"vw":450.292151},{"c":451.13,"h":451.18,"l":450.06,"n":465,"o":451.15,"t":"2026-10-22T18:15:00Z","v":10499,"vw":450.816247},{"c":450.84,"h":451.71,"l":450.78,"n":601,"o":450.96,"t":"2026-10-22T18:20:00Z","v":24815,"vw":451.2411},{"c":450.27,"h":451.21,"l":449.99,"n":594,"o":451.21,"t":"2026-10-22T18:25:00Z","v":12998,"vw":450.544684},{"c":448.98,"h":450.51,"l":448.52,"n":509,"o":450.265,"t":"2026-10-22T18:30:00Z","v":12031,"vw":449.588606},{"c":448.46,"h":449.26,"l":447.9825,"n":553,"o":448.99,"t":"2026-10-22T18:35:00Z","v":14768,"vw":448.70694},{"c":446.745,"h":448.46,"l":446.49,"n":826,"o":448.38,"t":"2026-10-22T18:40:00Z","v":32173,"vw":447.551156},{"c":446.62,"h":447.62,"l":446.62,"n":671,"o":446.88,"t":"2026-10-22T18:45:00Z","v":21553,"vw":447.058914},{"c":446.785,"h":447.14,"l":445.77,"n":732,"o":446.62,"t":"2026-10-22T18:50:00Z","v":20979,"vw":446.333197},{"c":445.515,"h":447.15,"l":445,"n":1392,"o":447.15,"t":"2026-10-22T18:55:00Z","v":73112,"vw":445.70803},{"c":444.155,"h":445.505,"l":443.2,"n":713,"o":445.505,"t":"2026-10-22T19:00:00Z","v":21196,"vw":444.214381},{"c":444.76,"h":445.32,"l":443.81,"n":532,"o":444.73,"t":"2026-10-22T19:05:00Z","v":11832,"vw":444.56564},{"c":446.39,"h":446.84,"l":444.67,"n":578,"o":444.69,"t":"2026-10-22T19:10:00Z","v":12267,"vw":445.86983},{"c":447.635,"h":447.99,"l":446.06,"n":857,"o":446.4,"t":"2026-10-22T19:15:00Z","v":34560,"vw":447.121259},{"c":448.16,"h":448.545,"l":447.28,"n":775,"o":447.63,"t":"2026-10-22T19:20:00Z","v":17358,"vw":448.01257},{"c":447.1775,"h":448.58,"l":447.17,"n":859,"o":448.165,"t":"2026-10-22T19:25:00Z","v":22670,"vw":447.821365},{"c":447.25,"h":447.49,"l":446.73,"n":902,"o":447.175,"t":"2026-10-22T19:30:00Z","v":23671,"vw":447.157728},{"c":448.8,"h":448.8,"l":447.14,"n":848,"o":447.32,"t":"2026-10-22T19:35:00Z","v":21818,"vw":447.730317},{"c":448.47,"h":448.965,"l":448.15,"n":1036,"o":448.61,"t":"2026-10-22T19:40:00Z","v":27673,"vw":448.541885},{"c":447.965,"h":448.26,"l":447.1625,"n":1051,"o":448.22,"t":"2026-10-22T19:45:00Z","v":28005,"vw":447.789254},{"c":450.34,"h":451.175,"l":448.16,"n":1343,"o":448.16,"t":"2026-10-22T19:50:00Z","v":35675,"vw":450.038047},{"c":449.03,"h":450.555,"l":448.72,"n":3967,"o":450.1,"t":"2026-10-22T19:55:00Z","v":126093,"vw":449.220763},{"c":448.8,"h":449.004,"l":448.8,"n":90,"o":449.004,"t":"2026-10-22T20:00:00Z","v":237784,"vw":448.800045},{"c":448.8405,"h":448.8405,"l":448.8405,"n":1,"o":448.8405,"t":"2026-10-22T20:10:00Z","v":13372,"vw":448.8405}],"history":[{"c":400.8,"h":403.25,"l":399.93,"n":18807,"o":401.28,"t":"2024-10-21T04:00:00Z","v":659784,"vw":401.32082},{"c":392.2,"h":397.68,"l":391.51,"n":27657,"o":395.93,"t":"2024-10-22T04:00:00Z","v":1373636,"vw":393.234299},{"c":395.83,"h":396.42,"l":389,"n":27796,"o":391,"t":"2024-10-23T04:00:00Z","v":1037226,"vw":394.567497},{"c":392.57,"h":394.7823,"l":387.88,"n":20686,"o":392.8,"t":"2024-10-24T04:00:00Z","v":845249,"vw":392.371449},{"c":392.57,"h":394.96,"l":390.26,"n":18275,"o":393.51,"t":"2024-10-25T04:00:00Z","v":600637,"vw":392.727907},{"c":392.76,"h":396,"l":392.72,"n":22665,"o":395,"t":"2024-10-28T04:00:00Z","v":830195,"vw":393.936894},{"c":390.59,"h":391.65,"l":386.15,"n":34277,"o":389.66,"t":"2024-10-29T04:00:00Z","v":1608331,"vw":390.150564},{"c":375.52,"h":383.74,"l":368.34,"n":43252,"o":377.5,"t":"2024-10-30T04:00:00Z","v":2132947,"vw":374.857447},{"c":370.16,"h":374.14,"l":366.245,"n":45367,"o":374.14,"t":"2024-10-31T04:00:00Z","v":2189188,"vw":369.427227},{"c":376.15,"h":377.47,"l":369.9,"n":31321,"o":373.86,"t":"2024-11-01T04:00:00Z","v":1550878,"vw":375.394522},{"c":376.99,"h":380.33,"l":373.39,"n":29477,"o":375.36,"t":"2024-11-04T05:00:00Z","v":1137641,"vw":376.88506},{"c":390.29,"h":390.71,"l":377.87,"n":32341,"o":377.87,"t":"2024-11-05T05:00:00Z","v":1600007,"vw":387.414355},{"c":391.86,"h":402.82,"l":385.065,"n":43582,"o":400.45,"t":"2024-11-06T05:00:00Z","v":1989029,"vw":391.52396},{"c":395.92,"h":396.22,"l":390.46,"n":24202,"o":394.18,"t":"2024-11-07T05:00:00Z","v":990414,"vw":394.339852},{"c":410.58,"h":413.74,"l":399.07,"n":36377,"o":405.45,"t":"2024-11-08T05:00:00Z","v":1528289,"vw":408.95347},{"c":414.92,"h":416.86,"l":410.81,"n":27485,"o":413.17,"t":"2024-11-11T05:00:00Z","v":1643453,"vw":414.052484},{"c":411.14,"h":416.64,"l":406.92,"n":27968,"o":414.94,"t":"2024-11-12T05:00:00Z","v":1418213,"vw":411.191532},{"c":415,"h":421.78,"l":414.775,"n":27393,"o":415.07,"t":"2024-11-13T05:00:00Z","v":1134933,"vw":416.995299},{"c":410.12,"h":415.05,"l":408.7,"n":23593,"o":413.68,"t":"2024-11-14T05:00:00Z","v":884962,"vw":410.920922},{"c":407.49,"h":407.73,"l":401.37,"n":23745,"o":402.54,"t":"2024-11-15T05:00:00Z","v":958479,"vw":405.72012},{"c":409.27,"h":413.3,"l":406.89,"n":27231,"o":409.54,"t":"2024-11-18T05:00:00Z","v":917947,"vw":409.866767},{"c":413.03,"h":414.78,"l":403.31,"n":21985,"o":405.36,"t":"2024-11-19T05:00:00Z","v":758276,"vw":412.203353},{"c":411.16,"h":414.31,"l":405.14,"n":21901,"o":414.31,"t":"2024-11-20T05:00:00Z","v":811090,"vw":409.379847},{"c":415.39,"h":418.2,"l":410.57,"n":22727,"o":412.04,"t":"2024-11-21T05:00:00Z","v":1088948,"vw":415.784914},{"c":417.49,"h":418.2,"l":413.555,"n":24349,"o":415.34,"t":"2024-11-22T05:00:00Z","v":896176,"vw":416.517513},{"c":413.32,"h":422,"l":409.81,"n":33296,"o":421.14,"t":"2024-11-25T05:00:00Z","v":2400924,"vw":413.509663},{"c":419.14,"h":419.83,"l":412.73,"n":28741,"o":414.41,"t":"2024-11-26T05:00:00Z","v":1229883,"vw":417.807358},{"c":416.09,"h":419.87,"l":415.78,"n":19955,"o":418.42,"t":"2024-11-27T05:00:00Z","v":889240,"vw":416.79585},{"c":416.22,"h":418.87,"l":415.72,"n":17085,"o":416,"t":"2024-11-29T05:00:00Z","v":810452,"vw":416.904766},{"c":414.79,"h":416.4,"l":412.15,"n":23436,"o":416.31,"t":"2024-12-02T05:00:00Z","v":1067095,"vw":414.484879},{"c":412.56,"h":414.912,"l":408.04,"n":23821,"o":414.51,"t":"2024-12-03T05:00:00Z","v":1420651,"vw":411.776279},{"c":417.48,"h":417.99,"l":411.23,"n":20586,"o":412.01,"t":"2024-12-04T05:00:00Z","v":1191124,"vw":416.699397},{"c":415.06,"h":416.64,"l":410.68,"n":25170,"o":414.89,"t":"2024-12-05T05:00:00Z","v":1072475,"vw":414.14633},{"c":412.18,"h":419.51,"l":411.77,"n":21613,"o":415.69,"t":"2024-12-06T05:00:00Z","v":952323,"vw":413.28954},{"c":401.64,"h":415.45,"l":394.51,"n":33143,"o":411.68,"t":"2024-12-09T05:00:00Z","v":1712690,"vw":401.917136},{"c":397.42,"h":401.3,"l":396.26,"n":30690,"o":399.32,"t":"2024-12-10T05:00:00Z","v":1298970,"vw":397.711873},{"c":400.13,"h":401.5,"l":396.67,"n":22751,"o":399.07,"t":"2024-12-11T05:00:00Z","v":867213,"vw":399.522712},{"c":399.66,"h":402.01,"l":398.83,"n":21571,"o":402.01,"t":"2024-12-12T05:00:00Z","v":995105,"vw":399.819902},{"c":399.36,"h":403.13,"l":397.64,"n":23078,"o":399.66,"t":"2024-12-13T05:00:00Z","v":852589,"vw":399.801327},{"c":398.37,"h":401.28,"l":395.46,"n":28699,"o":399.26,"t":"2024-12-16T05:00:00Z","v":1314152,"vw":398.347832},{"c":391.79,"h":395.675,"l":388.3,"n":30042,"o":393.88,"t":"2024-12-17T05:00:00Z","v":1608906,"vw":391.560738},{"c":378.45,"h":394.98,"l":378.14,"n":30515,"o":394.28,"t":"2024-12-18T05:00:00Z","v":1288047,"vw":384.868063},{"c":376.9,"h":385.84,"l":375.255,"n":28215,"o":382.3,"t":"2024-12-19T05:00:00Z","v":1289724,"vw":378.350387},{"c":377.11,"h":380.395,"l":371.96,"n":37015,"o":375,"t":"2024-12-20T05:00:00Z","v":2647442,"vw":376.951286},{"c":377.49,"h":378.25,"l":372.01,"n":22654,"o":377.01,"t":"2024-12-23T05:00:00Z","v":800464,"vw":375.891619},{"c":379.93,"h":380.21,"l":376.21,"n":8813,"o":377.52,"t":"2024-12-24T05:00:00Z","v":287790,"vw":378.949824},{"c":378.04,"h":379.825,"l":376.77,"n":12561,"o":379.04,"t":"2024-12-26T05:00:00Z","v":349315,"vw":378.339905},{"c":373.53,"h":377.3277,"l":370.72,"n":18299,"o":375.36,"t":"2024-12-27T05:00:00Z","v":654602,"vw":373.187021},{"c":370.86,"h":373.53,"l":366.15,"n":20322,"o":368.98,"t":"2024-12-30T05:00:00Z","v":838187,"vw":371.12746},{"c":369.35,"h":373.46,"l":368.3805,"n":15941,"o":371.71,"t":"2024-12-31T05:00:00Z","v":907884,"vw":369.588547},{"c":373.84,"h":375.99,"l":369.54,"n":31233,"o":371.03,"t":"2025-01-02T05:00:00Z","v":1844594,"vw":373.499552},{"c":381.11,"h":381.89,"l":374.345,"n":26179,"o":375.21,"t":"2025-01-03T05:00:00Z","v":1083655,"vw":379.845276},{"c":383.52,"h":384.675,"l":377.95,"n":31759,"o":381.99,"t":"2025-01-06T05:00:00Z","v":1411447,"vw":383.179387},{"c":379.96,"h":386.55,"l":378.2,"n":25204,"o":383.75,"t":"2025-01-07T05:00:00Z","v":895601,"vw":381.139128},{"c":386.1,"h":386.61,"l":375.58,"n":25286,"o":380.2,"t":"2025-01-08T05:00:00Z","v":1029113,"vw":384.174276},{"c":377.12,"h":384.01,"l":375.61,"n":28249,"o":383.68,"t":"2025-01-10T05:00:00Z","v":985210,"vw":378.088962},{"c":376.98,"h":377.55,"l":366.455,"n":24192,"o":369.13,"t":"2025-01-13T05:00:00Z","v":960867,"vw":375.46441},{"c":382.71,"h":385.24,"l":379.2861,"n":25483,"o":380.92,"t":"2025-01-14T05:00:00Z","v":1002809,"vw":382.711964},{"c":385.55,"h":390.89,"l":382.64,"n":28365,"o":388.88,"t":"2025-01-15T05:00:00Z","v":1210190,"vw":385.294516},{"c":388.86,"h":392.14,"l":386.92,"n":25293,"o":388.31,"t":"2025-01-16T05:00:00Z","v":1071502,"vw":389.114958},{"c":389.19,"h":392.74,"l":387.98,"n":30579,"o":392.73,"t":"2025-01-17T05:00:00Z","v":2045385,"vw":389.77099},{"c":397.15,"h":398.14,"l":391.19,"n":28957,"o":393.69,"t":"2025-01-21T05:00:00Z","v":1756442,"vw":395.815932},{"c":399.56,"h":403.71,"l":397.15,"n":29025,"o":400.57,"t":"2025-01-22T05:00:00Z","v":1295593,"vw":399.584964},{"c":400.29,"h":401.24,"l":392.67,"n":26684,"o":399.54,"t":"2025-01-23T05:00:00Z","v":1260485,"vw":398.083216},{"c":400.86,"h":405.61,"l":398.82,"n":24769,"o":401.13,"t":"2025-01-24T05:00:00Z","v":1038675,"vw":401.218927},{"c":367.62,"h":380.68,"l":364.57,"n":57724,"o":374.86,"t":"2025-01-27T05:00:00Z","v":2638337,"vw":369.225902},{"c":365.76,"h":370.03,"l":360.12,"n":45647,"o":367.64,"t":"2025-01-28T05:00:00Z","v":2400745,"vw":364.658172},{"c":364,"h":367.09,"l":359.24,"n":48753,"o":362.11,"t":"2025-01-29T05:00:00Z","v":2633211,"vw":363.947445},{"c":366.32,"h":370,"l":356.945,"n":51238,"o":363.01,"t":"2025-01-30T05:00:00Z","v":2797878,"vw":364.383303},{"c":362.75,"h":371,"l":359.6,"n":33678,"o":370.49,"t":"2025-01-31T05:00:00Z","v":1648380,"vw":363.70231},{"c":360.52,"h":362.4,"l":353.56,"n":39502,"o":355.57,"t":"2025-02-03T05:00:00Z","v":1952982,"vw":359.209329},{"c":355.49,"h":365.68,"l":354.93,"n":29209,"o":365.15,"t":"2025-02-04T05:00:00Z","v":1458287,"vw":356.742336},{"c":357.82,"h":361.11,"l":354.36,"n":30462,"o":359.88,"t":"2025-02-05T05:00:00Z","v":1379155,"vw":357.718381},{"c":357.7,"h":360.41,"l":354.77,"n":22804,"o":358.73,"t":"2025-02-06T05:00:00Z","v":975555,"vw":357.392388},{"c":356.14,"h":359.88,"l":353.165,"n":29310,"o":359.2,"t":"2025-02-07T05:00:00Z","v":1151314,"vw":355.8493},{"c":360.44,"h":362.27,"l":352.92,"n":32621,"o":358,"t":"2025-02-10T05:00:00Z","v":1791810,"vw":358.851139},{"c":364.77,"h":364.88,"l":355.975,"n":34942,"o":360.01,"t":"2025-02-11T05:00:00Z","v":1753706,"vw":361.833451},{"c":361.66,"h":363.95,"l":356.93,"n":33875,"o":356.93,"t":"2025-02-12T05:00:00Z","v":1493216,"vw":361.527759},{"c":361.28,"h":365.51,"l":357.4,"n":31424,"o":363.42,"t":"2025-02-13T05:00:00Z","v":1410711,"vw":361.173761},{"c":363.26,"h":364.25,"l":359.18,"n":24073,"o":360.55,"t":"2025-02-14T05:00:00Z","v":1019606,"vw":362.658697},{"c":362.91,"h":366,"l":357.5801,"n":32972,"o":365.8,"t":"2025-02-18T05:00:00Z","v":1319271,"vw":362.396547},{"c":370.55,"h":371.18,"l":362.755,"n":35026,"o":364.8,"t":"2025-02-19T05:00:00Z","v":1475097,"vw":368.859896},{"c":366.64,"h":370.55,"l":361.97,"n":31002,"o":369.73,"t":"2025-02-20T05:00:00Z","v":1140132,"vw":366.119606},{"c":354.83,"h":368.09,"l":354.1,"n":28500,"o":367.46,"t":"2025-02-21T05:00:00Z","v":1163535,"vw":358.225081},{"c":346.88,"h":358.7,"l":345.99,"n":38881,"o":357.13,"t":"2025-02-24T05:00:00Z","v":1981336,"vw":348.46084},{"c":348.78,"h":350.11,"l":341.32,"n":47252,"o":345.66,"t":"2025-02-25T05:00:00Z","v":3644769,"vw":345.945834},{"c":350.71,"h":356.76,"l":350.04,"n":34277,"o":351.02,"t":"2025-02-26T05:00:00Z","v":1856944,"vw":352.945839},{"c":344.28,"h":355.04,"l":344.15,"n":32518,"o":352.27,"t":"2025-02-27T05:00:00Z","v":1273460,"vw":347.938031},{"c":353.7,"h":354.43,"l":341.79,"n":38918,"o":345.31,"t":"2025-02-28T05:00:00Z","v":2658541,"vw":350.591787},{"c":346.24,"h":356.5,"l":342.98,"n":36426,"o":356.38,"t":"2025-03-03T05:00:00Z","v":1784497,"vw":348.022864},{"c":343.2,"h":348.61,"l":335.09,"n":42532,"o":342.395,"t":"2025-03-04T05:00:00Z","v":1865296,"vw":341.628848},{"c":348.65,"h":350.8199,"l":343.585,"n":34890,"o":346.64,"t":"2025-03-05T05:00:00Z","v":1915853,"vw":347.858258},{"c":341.73,"h":347.29,"l":336.77,"n":35909,"o":344.73,"t":"2025-03-06T05:00:00Z","v":1621975,"vw":342.312614},{"c":344.76,"h":345.695,"l":334.105,"n":36190,"o":340.62,"t":"2025-03-07T05:00:00Z","v":1579077,"vw":341.076368},{"c":338.36,"h":342.59,"l":334.94,"n":40619,"o":338.85,"t":"2025-03-10T04:00:00Z","v":2055471,"vw":338.276308},{"c":333.96,"h":343.21,"l":333.66,"n":32909,"o":337.35,"t":"2025-03-11T04:00:00Z","v":1721581,"vw":336.552597},{"c":339.37,"h":342.685,"l":333.28,"n":38106,"o":339.635,"t":"2025-03-12T04:00:00Z","v":1542127,"vw":338.871482},{"c":338.9,"h":340.11,"l":334.82,"n":36411,"o":337.95,"t":"2025-03-13T04:00:00Z","v":1989874,"vw":338.02786},{"c":347.8,"h":348.59,"l":340.455,"n":34729,"o":343.8,"t":"2025-03-14T04:00:00Z","v":1473745,"vw":347.03245},{"c":350.94,"h":352.985,"l":346.3,"n":28872,"o":347.42,"t":"2025-03-17T04:00:00Z","v":1248174,"vw":350.96716},{"c":344.06,"h":349.45,"l":342.34,"n":26231,"o":348.42,"t":"2025-03-18T04:00:00Z","v":1502765,"vw":344.522221},{"c":350.06,"h":352.54,"l":343.34,"n":27908,"o":344.43,"t":"2025-03-19T04:00:00Z","v":1078890,"vw":348.789014},{"c":349.33,"h":352.59,"l":342.76,"n":23443,"o":345.5,"t":"2025-03-20T04:00:00Z","v":1279563,"vw":349.919684},{"c":347.14,"h":348.52,"l":342.46,"n":24178,"o":345.92,"t":"2025-03-21T04:00:00Z","v":1712173,"vw":346.532703},{"c":357.6,"h":359.13,"l":349,"n":28644,"o":352.64,"t":"2025-03-24T04:00:00Z","v":1587819,"vw":356.840889},{"c":364,"h":364.35,"l":358.11,"n":32295,"o":358.68,"t":"2025-03-25T04:00:00Z","v":1492961,"vw":362.605159},{"c":352.06,"h":366.52,"l":349.08,"n":44426,"o":363.3,"t":"2025-03-26T04:00:00Z","v":2686883,"vw":357.364674},{"c":346.6,"h":353.05,"l":345.27,"n":31971,"o":352.24,"t":"2025-03-27T04:00:00Z","v":1692622,"vw":348.692542},{"c":332,"h":345.76,"l":331,"n":40252,"o":345.06,"t":"2025-03-28T04:00:00Z","v":2337168,"vw":333.764941},{"c":336.92,"h":339.03,"l":327.67,"n":39777,"o":330.1,"t":"2025-03-31T04:00:00Z","v":1805319,"vw":334.690976},{"c":341.65,"h":342.35,"l":334.3,"n":30780,"o":336.35,"t":"2025-04-01T04:00:00Z","v":1244999,"vw":339.750197},{"c":347.94,"h":350.24,"l":335.64,"n":29697,"o":335.64,"t":"2025-04-02T04:00:00Z","v":1017437,"vw":346.029417},{"c":331.04,"h":338.41,"l":329.36,"n":41802,"o":333.07,"t":"2025-04-03T04:00:00Z","v":1563331,"vw":332.468031},{"c":318.11,"h":326,"l":313.625,"n":53249,"o":319.18,"t":"2025-04-04T04:00:00Z","v":2057049,"vw":319.363353},{"c":316.17,"h":330.88,"l":298.15,"n":49562,"o":309.01,"t":"2025-04-07T04:00:00Z","v":1917708,"vw":314.03416},{"c":315.21,"h":329.53,"l":311.04,"n":43947,"o":324.96,"t":"2025-04-08T04:00:00Z","v":1689890,"vw":320.024646},{"c":342.8,"h":344.855,"l":310.8,"n":46979,"o":315.25,"t":"2025-04-09T04:00:00Z","v":1979760,"vw":333.447009},{"c":338.33,"h":342.35,"l":325.985,"n":44157,"o":334.66,"t":"2025-04-10T04:00:00Z","v":1715899,"vw":337.126412},{"c":345.81,"h":347.87,"l":333.23,"n":35990,"o":335.06,"t":"2025-04-11T04:00:00Z","v":1531563,"vw":343.085941},{"c":347.49,"h":351.52,"l":343.84,"n":28823,"o":350.53,"t":"2025-04-14T04:00:00Z","v":1249163,"vw":348.207871},{"c":343.96,"h":349.98,"l":342.62,"n":28478,"o":349.03,"t":"2025-04-15T04:00:00Z","v":1062403,"vw":345.025701},{"c":330.64,"h":341.49,"l":326.685,"n":41537,"o":340.72,"t":"2025-04-16T04:00:00Z","v":1620406,"vw":333.050982},{"c":333.16,"h":336.51,"l":327.05,"n":32697,"o":332.99,"t":"2025-04-17T04:00:00Z","v":2243921,"vw":332.498161},{"c":322.37,"h":332,"l":318.08,"n":37961,"o":330.1,"t":"2025-04-21T04:00:00Z","v":1769287,"vw":321.820025},{"c":332.62,"h":335.608,"l":324.78,"n":30328,"o":331.88,"t":"2025-04-22T04:00:00Z","v":1115316,"vw":332.152007},{"c":335.87,"h":348.29,"l":334.995,"n":33555,"o":344.6,"t":"2025-04-23T04:00:00Z","v":1475159,"vw":340.102459},{"c":343.04,"h":344.815,"l":334.37,"n":27804,"o":337.31,"t":"2025-04-24T04:00:00Z","v":1261517,"vw":341.638989},{"c":347.97,"h":351.78,"l":343.09,"n":35231,"o":343.09,"t":"2025-04-25T04:00:00Z","v":1677710,"vw":348.012831},{"c":351.32,"h":354.95,"l":346.68,"n":42791,"o":348.14,"t":"2025-04-28T04:00:00Z","v":2268727,"vw":350.661869},{"c":353.44,"h":355,"l":346.45,"n":37022,"o":350.12,"t":"2025-04-29T04:00:00Z","v":1733885,"vw":352.425507},{"c":383.31,"h":384.33,"l":370.04,"n":54965,"o":374.01,"t":"2025-04-30T04:00:00Z","v":2579364,"vw":380.040923},{"c":392.62,"h":396.86,"l":386.41,"n":55551,"o":387.24,"t":"2025-05-01T04:00:00Z","v":2106869,"vw":393.59875},{"c":399.59,"h":402.17,"l":394.391,"n":36527,"o":395.9,"t":"2025-05-02T04:00:00Z","v":1323360,"vw":399.456301},{"c":402.9,"h":406.21,"l":395.8625,"n":29949,"o":397.24,"t":"2025-05-05T04:00:00Z","v":1036879,"vw":403.430927},{"c":406.68,"h":408.42,"l":397.72,"n":40417,"o":400,"t":"2025-05-06T04:00:00Z","v":1892195,"vw":406.145722},{"c":407.24,"h":409.14,"l":402.87,"n":41528,"o":406.64,"t":"2025-05-07T04:00:00Z","v":2045236,"vw":406.277136},{"c":405.65,"h":412.06,"l":405.4,"n":45789,"o":409.89,"t":"2025-05-08T04:00:00Z","v":1856795,"vw":408.254084},{"c":404.73,"h":409.19,"l":402.165,"n":37645,"o":407.81,"t":"2025-05-09T04:00:00Z","v":1914411,"vw":404.285691},{"c":416.15,"h":416.7399,"l":406.17,"n":40743,"o":415.12,"t":"2025-05-12T04:00:00Z","v":1922637,"vw":415.124548},{"c":421.87,"h":424.46,"l":413.8565,"n":33973,"o":416.23,"t":"2025-05-13T04:00:00Z","v":1348985,"vw":421.93256},{"c":419.66,"h":423.54,"l":419.13,"n":31449,"o":420.905,"t":"2025-05-14T04:00:00Z","v":1339338,"vw":420.544173},{"c":422.35,"h":423.48,"l":415.98,"n":25483,"o":417.52,"t":"2025-05-15T04:00:00Z","v":1225307,"vw":421.789243},{"c":429.09,"h":429.4,"l":420.825,"n":30666,"o":422.395,"t":"2025-05-16T04:00:00Z","v":1110403,"vw":427.6785},{"c":430.81,"h":431.685,"l":422.85,"n":23373,"o":423.72,"t":"2025-05-19T04:00:00Z","v":1003631,"vw":430.222933},{"c":429.8,"h":431.42,"l":427.57,"n":27189,"o":429.1,"t":"2025-05-20T04:00:00Z","v":1037521,"vw":429.657555},{"c":424.86,"h":433.595,"l":424.44,"n":32162,"o":425.39,"t":"2025-05-21T04:00:00Z","v":1302872,"vw":427.505176},{"c":424.26,"h":427.475,"l":420.52,"n":24571,"o":422.93,"t":"2025-05-22T04:00:00Z","v":954955,"vw":425.005925},{"c":423.29,"h":426.3,"l":418,"n":24300,"o":419.8,"t":"2025-05-23T04:00:00Z","v":1033881,"vw":423.599618},{"c":436.27,"h":436.61,"l":426.51,"n":35155,"o":426.93,"t":"2025-05-27T04:00:00Z","v":1347904,"vw":434.662578},{"c":432.94,"h":435.845,"l":431.94,"n":26648,"o":435.77,"t":"2025-05-28T04:00:00Z","v":1027994,"vw":433.322412},{"c":432.29,"h":435.55,"l":429.22,"n":23771,"o":435.55,"t":"2025-05-29T04:00:00Z","v":859219,"vw":431.951037},{"c":430.27,"h":433.04,"l":428.04,"n":35748,"o":432.71,"t":"2025-05-30T04:00:00Z","v":2264908,"vw":430.363007},{"c":430.36,"h":430.62,"l":422.06,"n":26982,"o":427.52,"t":"2025-06-02T04:00:00Z","v":885052,"vw":428.288387},{"c":432.75,"h":435.43,"l":429.56,"n":30062,"o":430.63,"t":"2025-06-03T04:00:00Z","v":1142196,"vw":432.482881},{"c":432.62,"h":435.73,"l":432.49,"n":24405,"o":435.73,"t":"2025-06-04T04:00:00Z","v":733565,"vw":433.414373},{"c":430.82,"h":434.92,"l":429.72,"n":26441,"o":434.92,"t":"2025-06-05T04:00:00Z","v":796339,"vw":431.579647},{"c":428.93,"h":433.55,"l":428.105,"n":27250,"o":433.14,"t":"2025-06-06T04:00:00Z","v":1048054,"vw":429.290522},{"c":427.77,"h":430.49,"l":426.7044,"n":24666,"o":429.51,"t":"2025-06-09T04:00:00Z","v":793215,"vw":428.374086},{"c":421.68,"h":429.48,"l":416.82,"n":31579,"o":429.48,"t":"2025-06-10T04:00:00Z","v":1066121,"vw":421.716029},{"c":422.96,"h":428.78,"l":417.96,"n":29165,"o":423.76,"t":"2025-06-11T04:00:00Z","v":1001092,"vw":424.033857},{"c":424.31,"h":425.97,"l":422.04,"n":32753,"o":424.6,"t":"2025-06-12T04:00:00Z","v":1500703,"vw":424.136565},{"c":421.39,"h":424.92,"l":418.485,"n":25727,"o":419.655,"t":"2025-06-13T04:00:00Z","v":1229981,"vw":421.519772},{"c":426.61,"h":432.08,"l":423.45,"n":34547,"o":424.61,"t":"2025-06-16T04:00:00Z","v":1393767,"vw":427.819687},{"c":421.95,"h":425.85,"l":421.34,"n":27242,"o":422.5,"t":"2025-06-17T04:00:00Z","v":1074515,"vw":423.130437},{"c":419.86,"h":425.65,"l":419.41,"n":31213,"o":422.22,"t":"2025-06-18T04:00:00Z","v":1708537,"vw":421.664706},{"c":419.7,"h":426.64,"l":417.72,"n":24438,"o":422,"t":"2025-06-20T04:00:00Z","v":2199508,"vw":420.010997},{"c":426.92,"h":427.27,"l":418,"n":23606,"o":420.75,"t":"2025-06-23T04:00:00Z","v":786397,"vw":424.974536},{"c":429.02,"h":430,"l":426.25,"n":26268,"o":428.11,"t":"2025-06-24T04:00:00Z","v":760190,"vw":428.35456},{"c":427.53,"h":432.64,"l":426.45,"n":23827,"o":431.23,"t":"2025-06-25T04:00:00Z","v":742270,"vw":428.351303},{"c":429.19,"h":431.84,"l":426.52,"n":27172,"o":428.42,"t":"2025-06-26T04:00:00Z","v":1135687,"vw":429.030292},{"c":432.29,"h":437.41,"l":428.96,"n":31976,"o":432.25,"t":"2025-06-27T04:00:00Z","v":3822730,"vw":432.449387},{"c":437.41,"h":438.15,"l":431.485,"n":27592,"o":432.53,"t":"2025-06-30T04:00:00Z","v":1254829,"vw":436.512189},{"c":434.17,"h":436.78,"l":428.41,"n":38109,"o":434.205,"t":"2025-07-01T04:00:00Z","v":1167932,"vw":433.951294},{"c":432.71,"h":435.28,"l":428.83,"n":27343,"o":432.38,"t":"2025-07-02T04:00:00Z","v":917451,"vw":432.367662},{"c":437.39,"h":437.7,"l":428.88,"n":24654,"o":431.25,"t":"2025-07-03T04:00:00Z","v":1182309,"vw":435.488589},{"c":434.6,"h":438.9479,"l":430.23,"n":32000,"o":437.47,"t":"2025-07-07T04:00:00Z","v":1342987,"vw":434.138919},{"c":426.89,"h":434.995,"l":424.055,"n":30788,"o":432.96,"t":"2025-07-08T04:00:00Z","v":1128659,"vw":427.847839},{"c":433.61,"h":434.05,"l":427.59,"n":24225,"o":431.5,"t":"2025-07-09T04:00:00Z","v":841674,"vw":432.129028},{"c":434.53,"h":437.71,"l":425.6206,"n":31094,"o":433.95,"t":"2025-07-10T04:00:00Z","v":1051168,"vw":433.362813},{"c":437.5,"h":438.9,"l":430,"n":26065,"o":430,"t":"2025-07-11T04:00:00Z","v":944550,"vw":436.596903},{"c":439.19,"h":440.86,"l":434.21,"n":24714,"o":436.57,"t":"2025-07-14T04:00:00Z","v":1172019,"vw":438.948087},{"c":436.36,"h":441.19,"l":434.93,"n":20521,"o":438.46,"t":"2025-07-15T04:00:00Z","v":820604,"vw":436.658624},{"c":436.98,"h":437.86,"l":430.64,"n":19083,"o":436.53,"t":"2025-07-16T04:00:00Z","v":587856,"vw":435.969242},{"c":450.06,"h":450.26,"l":437.17,"n":29892,"o":437.17,"t":"2025-07-17T04:00:00Z","v":1152020,"vw":446.692177},{"c":447.33,"h":451.87,"l":446.305,"n":25797,"o":450.07,"t":"2025-07-18T04:00:00Z","v":1296594,"vw":448.64606},{"c":442.48,"h":448.06,"l":442.48,"n":27541,"o":448,"t":"2025-07-21T04:00:00Z","v":895057,"vw":443.775944},{"c":447.68,"h":448.33,"l":434.59,"n":37293,"o":441.45,"t":"2025-07-22T04:00:00Z","v":1478906,"vw":444.499245},{"c":459.35,"h":461.255,"l":450,"n":29903,"o":451.35,"t":"2025-07-23T04:00:00Z","v":994893,"vw":458.587536},{"c":461.73,"h":464.66,"l":458.8331,"n":26937,"o":460.8,"t":"2025-07-24T04:00:00Z","v":977402,"vw":462.405797},{"c":472.07,"h":473.13,"l":463.53,"n":34693,"o":464.85,"t":"2025-07-25T04:00:00Z","v":1195128,"vw":470.838836},{"c":472.54,"h":476.185,"l":469.415,"n":32868,"o":473.79,"t":"2025-07-28T04:00:00Z","v":1209871,"vw":471.898359},{"c":470.98,"h":472.53,"l":463.98,"n":51192,"o":469.37,"t":"2025-07-29T04:00:00Z","v":2442348,"vw":469.512117},{"c":431.44,"h":447.27,"l":424.31,"n":79196,"o":434.5,"t":"2025-07-30T04:00:00Z","v":3364409,"vw":434.091737},{"c":438.08,"h":441.29,"l":431.08,"n":49229,"o":431.08,"t":"2025-07-31T04:00:00Z","v":2245356,"vw":437.956022},{"c":439.25,"h":439.93,"l":428.28,"n":42280,"o":432.685,"t":"2025-08-01T04:00:00Z","v":1527429,"vw":436.869153},{"c":433.97,"h":441.87,"l":432.47,"n":30701,"o":439.51,"t":"2025-08-04T04:00:00Z","v":993927,"vw":435.240166},{"c":428.76,"h":435.0549,"l":426.81,"n":35483,"o":432.27,"t":"2025-08-05T04:00:00Z","v":1399404,"vw":430.0087},{"c":427.03,"h":429.3,"l":424.58,"n":31032,"o":428.65,"t":"2025-08-06T04:00:00Z","v":1427295,"vw":426.595079},{"c":428.11,"h":430.65,"l":424.86,"n":21777,"o":426.82,"t":"2025-08-07T04:00:00Z","v":810198,"vw":428.408048},{"c":430.09,"h":431.58,"l":426.13,"n":22744,"o":430.48,"t":"2025-08-08T04:00:00Z","v":755571,"vw":429.434428},{"c":428.07,"h":432.42,"l":426.06,"n":24618,"o":428.3,"t":"2025-08-11T04:00:00Z","v":1074837,"vw":428.305359},{"c":438.95,"h":439.23,"l":426.225,"n":26075,"o":428.56,"t":"2025-08-12T04:00:00Z","v":1225670,"vw":436.827712},{"c":434.87,"h":441.3,"l":427.94,"n":33015,"o":441.3,"t":"2025-08-13T04:00:00Z","v":1182310,"vw":433.284254},{"c":428.53,"h":436.37,"l":427.59,"n":24670,"o":429.77,"t":"2025-08-14T04:00:00Z","v":895354,"vw":430.812352},{"c":423.43,"h":429.8999,"l":422.13,"n":22935,"o":429.39,"t":"2025-08-15T04:00:00Z","v":891929,"vw":424.539154},{"c":428.88,"h":429.815,"l":423.29,"n":22007,"o":423.29,"t":"2025-08-18T04:00:00Z","v":630262,"vw":427.803936},{"c":428.79,"h":431.415,"l":425.294,"n":23196,"o":428.01,"t":"2025-08-19T04:00:00Z","v":757284,"vw":428.404589},{"c":426.3,"h":427.62,"l":421.475,"n":27777,"o":425.63,"t":"2025-08-20T04:00:00Z","v":927273,"vw":424.894582},{"c":422.27,"h":426.79,"l":421.16,"n":27773,"o":425.695,"t":"2025-08-21T04:00:00Z","v":1185192,"vw":422.908038},{"c":424.11,"h":430.93,"l":422.57,"n":27811,"o":423.8,"t":"2025-08-22T04:00:00Z","v":1010356,"vw":426.491757},{"c":419.63,"h":426.89,"l":419.29,"n":26997,"o":425.21,"t":"2025-08-25T04:00:00Z","v":1103558,"vw":421.957374},{"c":426.19,"h":426.54,"l":418.5701,"n":23117,"o":420.46,"t":"2025-08-26T04:00:00Z","v":1099282,"vw":425.105056},{"c":424.19,"h":427.97,"l":424,"n":22665,"o":425.47,"t":"2025-08-27T04:00:00Z","v":1144683,"vw":425.399029},{"c":424.5,"h":427.49,"l":422.58,"n":24394,"o":425.99,"t":"2025-08-28T04:00:00Z","v":1093260,"vw":424.836567},{"c":415.6,"h":426.62,"l":413.78,"n":30990,"o":426,"t":"2025-08-29T04:00:00Z","v":1278491,"vw":415.856215},{"c":410.93,"h":411.625,"l":405.77,"n":32843,"o":410.03,"t":"2025-09-02T04:00:00Z","v":1300334,"vw":410.266749},{"c":408.31,"h":411.68,"l":403.01,"n":38410,"o":411.68,"t":"2025-09-03T04:00:00Z","v":2298588,"vw":406.382952},{"c":413.15,"h":415.559,"l":408.54,"n":30306,"o":408.85,"t":"2025-09-04T04:00:00Z","v":1243921,"vw":412.399444},{"c":413.83,"h":417.9697,"l":406.49,"n":31548,"o":414.92,"t":"2025-09-05T04:00:00Z","v":1120667,"vw":411.140941},{"c":414.93,"h":416.25,"l":412,"n":25756,"o":414.71,"t":"2025-09-08T04:00:00Z","v":1069408,"vw":414.797351},{"c":409.41,"h":413.5,"l":403.22,"n":32085,"o":413.38,"t":"2025-09-09T04:00:00Z","v":1181774,"vw":408.354476},{"c":417.32,"h":420.26,"l":409.92,"n":44648,"o":414.05,"t":"2025-09-10T04:00:00Z","v":2264299,"vw":416.248061},{"c":414.88,"h":423.65,"l":405.695,"n":41445,"o":417.99,"t":"2025-09-11T04:00:00Z","v":1483455,"vw":416.193374},{"c":400.77,"h":414.62,"l":400.39,"n":40020,"o":410.87,"t":"2025-09-12T04:00:00Z","v":1563728,"vw":403.862922},{"c":402.44,"h":406.6,"l":397.96,"n":36725,"o":400.46,"t":"2025-09-15T04:00:00Z","v":1560892,"vw":403.154077},{"c":399.99,"h":406.03,"l":398.3,"n":35759,"o":403.04,"t":"2025-09-16T04:00:00Z","v":1402739,"vw":400.651395},{"c":398.96,"h":402.8524,"l":394.39,"n":32659,"o":400,"t":"2025-09-17T04:00:00Z","v":1229393,"vw":399.371543},{"c":402.49,"h":406.06,"l":398.75,"n":33467,"o":401.31,"t":"2025-09-18T04:00:00Z","v":1387203,"vw":402.961812},{"c":406.58,"h":408.67,"l":402.28,"n":28698,"o":404.24,"t":"2025-09-19T04:00:00Z","v":2322906,"vw":406.251673},{"c":407.63,"h":408.5,"l":403.81,"n":27995,"o":406.04,"t":"2025-09-22T04:00:00Z","v":1063445,"vw":406.841946},{"c":405.16,"h":411.29,"l":403.07,"n":27006,"o":408.12,"t":"2025-09-23T04:00:00Z","v":1127535,"vw":405.805615},{"c":404.09,"h":411.68,"l":403.38,"n":31797,"o":407.38,"t":"2025-09-24T04:00:00Z","v":1213611,"vw":405.794204},{"c":406.4,"h":407.79,"l":399.22,"n":34565,"o":402.11,"t":"2025-09-25T04:00:00Z","v":1446664,"vw":405.778384},{"c":415.23,"h":417.055,"l":407.6,"n":40672,"o":407.94,"t":"2025-09-26T04:00:00Z","v":1527598,"vw":414.869289},{"c":414.38,"h":420.36,"l":412.51,"n":30989,"o":418.86,"t":"2025-09-29T04:00:00Z","v":1379989,"vw":415.011548},{"c":421.96,"h":423.03,"l":412.82,"n":30722,"o":412.88,"t":"2025-09-30T04:00:00Z","v":1237423,"vw":420.629696},{"c":425.41,"h":427.22,"l":418.415,"n":33717,"o":418.74,"t":"2025-10-01T04:00:00Z","v":1571269,"vw":424.641004},{"c":423.53,"h":429.21,"l":420.29,"n":32343,"o":425.28,"t":"2025-10-02T04:00:00Z","v":1088674,"vw":423.894268},{"c":424.09,"h":425.83,"l":417.94,"n":21425,"o":423.9,"t":"2025-10-03T04:00:00Z","v":791336,"vw":423.65495},{"c":424.77,"h":430.23,"l":422.38,"n":24828,"o":428.4,"t":"2025-10-06T04:00:00Z","v":1076028,"vw":425.450748},{"c":423.11,"h":428.24,"l":420.6125,"n":24922,"o":426.4,"t":"2025-10-07T04:00:00Z","v":898555,"vw":423.177608},{"c":426.37,"h":428.09,"l":416.03,"n":23467,"o":419.6,"t":"2025-10-08T04:00:00Z","v":1030680,"vw":424.736507},{"c":418.64,"h":427.99,"l":418.54,"n":27000,"o":426.96,"t":"2025-10-09T04:00:00Z","v":1052249,"vw":420.730883},{"c":414.14,"h":427.3,"l":413.97,"n":30753,"o":420.84,"t":"2025-10-10T04:00:00Z","v":1123606,"vw":417.567725},{"c":418.76,"h":422.18,"l":416.585,"n":24530,"o":419.14,"t":"2025-10-13T04:00:00Z","v":1080389,"vw":418.760859},{"c":424.04,"h":425.05,"l":411.4,"n":33938,"o":414.17,"t":"2025-10-14T04:00:00Z","v":1871914,"vw":422.506266},{"c":422.45,"h":430.825,"l":419.635,"n":24473,"o":424.09,"t":"2025-10-15T04:00:00Z","v":1011327,"vw":424.692937},{"c":415.92,"h":423.29,"l":415.075,"n":26400,"o":423.17,"t":"2025-10-16T04:00:00Z","v":928112,"vw":417.621696},{"c":415.82,"h":420,"l":414.25,"n":21603,"o":415.76,"t":"2025-10-17T04:00:00Z","v":732828,"vw":415.951732},{"c":418.37,"h":419.18,"l":412.3975,"n":26716,"o":418.28,"t":"2025-10-20T04:00:00Z","v":925396,"vw":417.495463},{"c":424.2,"h":426.22,"l":413.57,"n":24813,"o":417.16,"t":"2025-10-21T04:00:00Z","v":1024283,"vw":423.402225},{"c":408.5,"h":428.525,"l":408.11,"n":44343,"o":428.46,"t":"2025-10-22T04:00:00Z","v":2132446,"vw":412.669215},{"c":415.85,"h":417.56,"l":408.93,"n":28817,"o":410.5,"t":"2025-10-23T04:00:00Z","v":1110220,"vw":414.897608},{"c":425.87,"h":427.84,"l":418,"n":30678,"o":419.13,"t":"2025-10-24T04:00:00Z","v":1182027,"vw":425.191783},{"c":428.28,"h":430.86,"l":426.16,"n":28031,"o":429.17,"t":"2025-10-27T04:00:00Z","v":1085262,"vw":428.27356},{"c":426.36,"h":432.01,"l":424.37,"n":26639,"o":427.82,"t":"2025-10-28T04:00:00Z","v":957635,"vw":427.93641},{"c":427.48,"h":437.75,"l":425.76,"n":51657,"o":426.4,"t":"2025-10-29T04:00:00Z","v":2138295,"vw":430.070876},{"c":446.37,"h":458.65,"l":418.38,"n":59636,"o":420.6,"t":"2025-10-30T04:00:00Z","v":2467903,"vw":448.854863},{"c":448.65,"h":453.375,"l":444.89,"n":46507,"o":444.89,"t":"2025-10-31T04:00:00Z","v":2253182,"vw":449.595135},{"c":446.31,"h":451.985,"l":444.21,"n":39596,"o":450,"t":"2025-11-03T05:00:00Z","v":1285467,"vw":447.645602},{"c":432.99,"h":443.27,"l":432.12,"n":40501,"o":442,"t":"2025-11-04T05:00:00Z","v":1164286,"vw":434.849538},{"c":436.16,"h":440.12,"l":430.83,"n":34466,"o":433.8,"t":"2025-11-05T05:00:00Z","v":1267910,"vw":436.738141},{"c":435.6,"h":440.6025,"l":429.32,"n":29730,"o":437.83,"t":"2025-11-06T05:00:00Z","v":836372,"vw":435.049651},{"c":434.5,"h":434.5,"l":425,"n":34484,"o":431.09,"t":"2025-11-07T05:00:00Z","v":977273,"vw":431.268364},{"c":433.5,"h":436.2,"l":424.14,"n":32004,"o":434.48,"t":"2025-11-10T05:00:00Z","v":943670,"vw":431.473302},{"c":421.64,"h":434.1799,"l":421.06,"n":38464,"o":431.83,"t":"2025-11-11T05:00:00Z","v":1255455,"vw":424.683623},{"c":421.75,"h":429.85,"l":415.561,"n":41791,"o":423.13,"t":"2025-11-12T05:00:00Z","v":1356352,"vw":423.089773},{"c":414.85,"h":438.12,"l":414.27,"n":45841,"o":430.72,"t":"2025-11-13T05:00:00Z","v":1533198,"vw":419.715317},{"c":418.16,"h":422.8,"l":408.2168,"n":43986,"o":410.73,"t":"2025-11-14T05:00:00Z","v":1508545,"vw":418.391195},{"c":413.78,"h":419.42,"l":410.74,"n":32647,"o":417.3,"t":"2025-11-17T05:00:00Z","v":967121,"vw":414.091654},{"c":407.04,"h":415.5,"l":406.94,"n":32671,"o":412.16,"t":"2025-11-18T05:00:00Z","v":975578,"vw":409.28736},{"c":406.83,"h":412.265,"l":405.39,"n":29489,"o":408.69,"t":"2025-11-19T05:00:00Z","v":900043,"vw":407.630526},{"c":400.06,"h":415.67,"l":399.311,"n":38936,"o":413.97,"t":"2025-11-20T05:00:00Z","v":1071623,"vw":405.432691},{"c":410.1,"h":411.35,"l":398.67,"n":39667,"o":402.69,"t":"2025-11-21T05:00:00Z","v":1337921,"vw":407.69913},{"c":409.94,"h":414.92,"l":408.33,"n":36907,"o":410.65,"t":"2025-11-24T05:00:00Z","v":1904991,"vw":410.519848},{"c":418.82,"h":419.47,"l":409.09,"n":29261,"o":411.66,"t":"2025-11-25T05:00:00Z","v":1242783,"vw":416.725426},{"c":419.64,"h":422.86,"l":417.24,"n":27229,"o":417.83,"t":"2025-11-26T05:00:00Z","v":930641,"vw":420.230495},{"c":421.48,"h":421.99,"l":417.44,"n":12862,"o":420.91,"t":"2025-11-28T05:00:00Z","v":401237,"vw":420.493964},{"c":410.16,"h":418.8399,"l":409.91,"n":33589,"o":417.52,"t":"2025-12-01T05:00:00Z","v":1586651,"vw":411.691019},{"c":411.22,"h":414.45,"l":406.78,"n":27249,"o":412.99,"t":"2025-12-02T05:00:00Z","v":1229194,"vw":410.761734},{"c":409.07,"h":411.045,"l":403.635,"n":29990,"o":409.86,"t":"2025-12-03T05:00:00Z","v":1146880,"vw":408.169959},{"c":405.35,"h":410.91,"l":403.55,"n":32858,"o":406.27,"t":"2025-12-04T05:00:00Z","v":997251,"vw":406.669104},{"c":401.43,"h":405.604,"l":397.72,"n":36168,"o":403.91,"t":"2025-12-05T05:00:00Z","v":1166572,"vw":401.033911},{"c":397.27,"h":404.97,"l":395.38,"n":36152,"o":400.06,"t":"2025-12-08T05:00:00Z","v":1654628,"vw":398.326512},{"c":399,"h":403.23,"l":395.26,"n":34546,"o":396.41,"t":"2025-12-09T05:00:00Z","v":1095991,"vw":399.74783},{"c":399.14,"h":402.1093,"l":392.72,"n":46106,"o":399.65,"t":"2025-12-10T05:00:00Z","v":1785300,"vw":397.854492},{"c":403.38,"h":405.62,"l":397.84,"n":30945,"o":399.28,"t":"2025-12-11T05:00:00Z","v":924229,"vw":403.288041},{"c":391.19,"h":403.18,"l":390.11,"n":44904,"o":403,"t":"2025-12-12T05:00:00Z","v":1653673,"vw":393.040908},{"c":394.87,"h":398.935,"l":393.49,"n":36553,"o":395.47,"t":"2025-12-15T05:00:00Z","v":1256680,"vw":395.495866},{"c":395.96,"h":398.4,"l":391.01,"n":36137,"o":395.69,"t":"2025-12-16T05:00:00Z","v":1564746,"vw":394.710893},{"c":382.3,"h":396.76,"l":381.21,"n":45560,"o":393.3,"t":"2025-12-17T05:00:00Z","v":1639787,"vw":384.998156},{"c":385.22,"h":392.68,"l":383.7401,"n":35328,"o":386.19,"t":"2025-12-18T05:00:00Z","v":1285674,"vw":386.684612},{"c":389.84,"h":391.4,"l":382.86,"n":41487,"o":383.31,"t":"2025-12-19T05:00:00Z","v":3147286,"vw":388.459107},{"c":389.86,"h":393.24,"l":387.69,"n":35339,"o":391.94,"t":"2025-12-22T05:00:00Z","v":1199024,"vw":389.622905},{"c":393.74,"h":394.54,"l":388.8,"n":27600,"o":389.87,"t":"2025-12-23T05:00:00Z","v":891090,"vw":393.255349},{"c":393.18,"h":393.99,"l":391.21,"n":13089,"o":392.55,"t":"2025-12-24T05:00:00Z","v":321337,"vw":392.845408},{"c":392.59,"h":393.705,"l":390.0001,"n":17171,"o":393.51,"t":"2025-12-26T05:00:00Z","v":389995,"vw":392.25665},{"c":394.19,"h":394.93,"l":390,"n":25495,"o":391.71,"t":"2025-12-29T05:00:00Z","v":901259,"vw":393.624289},{"c":391.71,"h":394.43,"l":391.01,"n":22608,"o":392.79,"t":"2025-12-30T05:00:00Z","v":570119,"vw":392.453855},{"c":389.2,"h":393.1149,"l":388.8,"n":19325,"o":392.6,"t":"2025-12-31T05:00:00Z","v":662018,"vw":389.809785},{"c":398,"h":399.49,"l":388.69,"n":29032,"o":390.88,"t":"2026-01-02T05:00:00Z","v":1233615,"vw":396.942438},{"c":390.97,"h":403.6899,"l":390.23,"n":38184,"o":395.3,"t":"2026-01-05T05:00:00Z","v":1276627,"vw":394.621384},{"c":381.1,"h":383.26,"l":348.06,"n":109803,"o":367.12,"t":"2026-01-06T05:00:00Z","v":4349334,"vw":368.827629},{"c":376.43,"h":385,"l":371.72,"n":68362,"o":381.07,"t":"2026-01-07T05:00:00Z","v":2520366,"vw":379.202692},{"c":378.36,"h":380.68,"l":372.27,"n":46034,"o":375.28,"t":"2026-01-08T05:00:00Z","v":2528088,"vw":378.410777},{"c":381.7,"h":385.62,"l":380.33,"n":35107,"o":380.5,"t":"2026-01-09T05:00:00Z","v":1329054,"vw":382.884284},{"c":385.47,"h":387,"l":379.03,"n":45890,"o":379.93,"t":"2026-01-12T05:00:00Z","v":1968150,"vw":384.449888},{"c":391.08,"h":391.395,"l":384.9,"n":39613,"o":386.05,"t":"2026-01-13T05:00:00Z","v":1530851,"vw":389.445538},{"c":385.84,"h":393.65,"l":383.87,"n":43291,"o":391.06,"t":"2026-01-14T05:00:00Z","v":1843905,"vw":386.493228},{"c":387.27,"h":393.43,"l":387.025,"n":35948,"o":389.62,"t":"2026-01-15T05:00:00Z","v":1207427,"vw":388.504213},{"c":389.53,"h":391.05,"l":387.13,"n":36739,"o":389.53,"t":"2026-01-16T05:00:00Z","v":2567160,"vw":389.354364},{"c":387.33,"h":390.08,"l":383.04,"n":36571,"o":387.46,"t":"2026-01-20T05:00:00Z","v":1224032,"vw":386.670336},{"c":395.33,"h":397.12,"l":387.01,"n":44299,"o":389.33,"t":"2026-01-21T05:00:00Z","v":1662637,"vw":393.083597},{"c":390.13,"h":399.95,"l":388.36,"n":49724,"o":398.48,"t":"2026-01-22T05:00:00Z","v":2081794,"vw":391.685235},{"c":386.22,"h":391.6175,"l":384.855,"n":38713,"o":390.98,"t":"2026-01-23T05:00:00Z","v":1762336,"vw":386.839452},{"c":394.16,"h":395.72,"l":384,"n":47598,"o":385.22,"t":"2026-01-26T05:00:00Z","v":2041921,"vw":392.625738},{"c":392.3,"h":397.785,"l":391.62,"n":42145,"o":394.01,"t":"2026-01-27T05:00:00Z","v":1755125,"vw":393.828202},{"c":394.2,"h":402.96,"l":386.07,"n":70066,"o":391.29,"t":"2026-01-28T05:00:00Z","v":2755891,"vw":396.258909},{"c":426.07,"h":429.87,"l":406.495,"n":101535,"o":418.04,"t":"2026-01-29T05:00:00Z","v":4408497,"vw":422.192114},{"c":420.58,"h":427.5,"l":414.01,"n":70892,"o":421.9,"t":"2026-01-30T05:00:00Z","v":3313120,"vw":419.518613},{"c":425.09,"h":430.02,"l":419.54,"n":46711,"o":420.82,"t":"2026-02-02T05:00:00Z","v":1547733,"vw":425.672658},{"c":435.36,"h":436.13,"l":423.22,"n":51917,"o":424.27,"t":"2026-02-03T05:00:00Z","v":1788147,"vw":433.310069},{"c":441.2,"h":446.8,"l":437.935,"n":69801,"o":439.74,"t":"2026-02-04T05:00:00Z","v":2787917,"vw":441.193977},{"c":436.15,"h":443.84,"l":432.21,"n":42573,"o":441.21,"t":"2026-02-05T05:00:00Z","v":1592001,"vw":436.997389},{"c":454.76,"h":455.9,"l":442.855,"n":43005,"o":444.7,"t":"2026-02-06T05:00:00Z","v":1527500,"vw":452.380427},{"c":459.79,"h":462.82,"l":452.12,"n":36291,"o":453.71,"t":"2026-02-09T05:00:00Z","v":1351113,"vw":459.834324},{"c":461.38,"h":465.4525,"l":460.1,"n":33420,"o":460.56,"t":"2026-02-10T05:00:00Z","v":1148022,"vw":462.109937},{"c":472.54,"h":474.67,"l":463.795,"n":41323,"o":468.04,"t":"2026-02-11T05:00:00Z","v":1319101,"vw":471.04461},{"c":460.45,"h":479.37,"l":459.425,"n":44556,"o":474.58,"t":"2026-02-12T05:00:00Z","v":1602817,"vw":466.863695},{"c":465.27,"h":469.755,"l":460.82,"n":25921,"o":462.83,"t":"2026-02-13T05:00:00Z","v":801721,"vw":465.811817},{"c":470.42,"h":470.62,"l":460.55,"n":32047,"o":465.61,"t":"2026-02-17T05:00:00Z","v":1055179,"vw":467.895025},{"c":459.44,"h":470.42,"l":458.16,"n":37986,"o":469.04,"t":"2026-02-18T05:00:00Z","v":1293130,"vw":461.1098},{"c":463.69,"h":465.01,"l":452.55,"n":29955,"o":458.26,"t":"2026-02-19T05:00:00Z","v":976206,"vw":462.536231},{"c":467.12,"h":470.19,"l":461.825,"n":24212,"o":463.37,"t":"2026-02-20T05:00:00Z","v":763261,"vw":465.964796},{"c":459.94,"h":466.83,"l":459.22,"n":30920,"o":464,"t":"2026-02-23T05:00:00Z","v":1139783,"vw":460.860611},{"c":463.73,"h":464.79,"l":457.0502,"n":33283,"o":460.5,"t":"2026-02-24T05:00:00Z","v":1552051,"vw":462.972807},{"c":460.02,"h":464.6,"l":452.0101,"n":28342,"o":464.6,"t":"2026-02-25T05:00:00Z","v":1178890,"vw":459.185804},{"c":457.14,"h":462,"l":448.41,"n":38909,"o":460.41,"t":"2026-02-26T05:00:00Z","v":1431302,"vw":454.596054},{"c":462.32,"h":462.4,"l":450,"n":33065,"o":453.73,"t":"2026-02-27T05:00:00Z","v":1996043,"vw":460.634045},{"c":466.17,"h":467.98,"l":455.775,"n":30810,"o":458.28,"t":"2026-03-02T05:00:00Z","v":969544,"vw":464.738315},{"c":445.83,"h":457.365,"l":443,"n":35177,"o":454.265,"t":"2026-03-03T05:00:00Z","v":1339826,"vw":447.735399},{"c":445.05,"h":449.945,"l":442,"n":28287,"o":449.11,"t":"2026-03-04T05:00:00Z","v":846622,"vw":445.575562},{"c":436.36,"h":441.82,"l":428.83,"n":40978,"o":440.16,"t":"2026-03-05T05:00:00Z","v":1435093,"vw":434.53561},{"c":423.13,"h":426.37,"l":419.9959,"n":41956,"o":426.37,"t":"2026-03-06T05:00:00Z","v":1400593,"vw":422.808376},{"c":427.52,"h":428.18,"l":413.93,"n":44081,"o":417.345,"t":"2026-03-09T04:00:00Z","v":1639579,"vw":422.189948},{"c":433.67,"h":437.52,"l":425.97,"n":44359,"o":428.08,"t":"2026-03-10T04:00:00Z","v":1730162,"vw":433.600076},{"c":432.42,"h":433.38,"l":427.03,"n":24496,"o":431.74,"t":"2026-03-11T04:00:00Z","v":668123,"vw":431.617812},{"c":421.82,"h":429.1,"l":420.76,"n":37609,"o":427.28,"t":"2026-03-12T04:00:00Z","v":1181762,"vw":423.23195},{"c":422.4,"h":430.46,"l":416.95,"n":33753,"o":427.95,"t":"2026-03-13T04:00:00Z","v":1262544,"vw":422.816643},{"c":421.5,"h":428.44,"l":418.125,"n":40490,"o":427.24,"t":"2026-03-16T04:00:00Z","v":1541433,"vw":421.638695},{"c":425.36,"h":427.12,"l":418.14,"n":33490,"o":423.98,"t":"2026-03-17T04:00:00Z","v":1432969,"vw":423.806221},{"c":426.7,"h":432.39,"l":425.01,"n":31149,"o":426.47,"t":"2026-03-18T04:00:00Z","v":992055,"vw":428.283314},{"c":423.03,"h":426.48,"l":418.9217,"n":36977,"o":421.07,"t":"2026-03-19T04:00:00Z","v":1276444,"vw":422.519392},{"c":410.36,"h":424.04,"l":406.79,"n":41589,"o":421.98,"t":"2026-03-20T04:00:00Z","v":2335667,"vw":411.954862},{"c":424.94,"h":431.57,"l":417.97,"n":36704,"o":418.49,"t":"2026-03-23T04:00:00Z","v":1090611,"vw":426.38468},{"c":430.08,"h":434.21,"l":419.07,"n":33823,"o":420.4,"t":"2026-03-24T04:00:00Z","v":1364442,"vw":429.725597},{"c":434,"h":436.995,"l":428.855,"n":28701,"o":436.66,"t":"2026-03-25T04:00:00Z","v":858179,"vw":433.55287},{"c":407.13,"h":432.96,"l":406.89,"n":50219,"o":430,"t":"2026-03-26T04:00:00Z","v":1867664,"vw":413.864386},{"c":410.23,"h":414.62,"l":405.02,"n":43305,"o":406.09,"t":"2026-03-27T04:00:00Z","v":1292903,"vw":411.326127},{"c":403.93,"h":415.1361,"l":403.14,"n":45524,"o":414.34,"t":"2026-03-30T04:00:00Z","v":1717139,"vw":406.017042},{"c":416.74,"h":419.82,"l":405.11,"n":42071,"o":405.11,"t":"2026-03-31T04:00:00Z","v":1437402,"vw":414.386786},{"c":428.14,"h":431.235,"l":420.72,"n":37740,"o":422.97,"t":"2026-04-01T04:00:00Z","v":1454813,"vw":428.412626},{"c":427.07,"h":436,"l":417.6956,"n":34966,"o":418.25,"t":"2026-04-02T04:00:00Z","v":1142283,"vw":427.107154},{"c":430.89,"h":431.28,"l":425.42,"n":29262,"o":426.88,"t":"2026-04-06T04:00:00Z","v":910129,"vw":429.831673},{"c":431.85,"h":432.6599,"l":426.57,"n":28882,"o":428.5,"t":"2026-04-07T04:00:00Z","v":1085681,"vw":430.080363},{"c":449.47,"h":454.885,"l":446.87,"n":37858,"o":448.91,"t":"2026-04-08T04:00:00Z","v":1087918,"vw":449.893164},{"c":460.11,"h":461.28,"l":448.42,"n":34074,"o":448.84,"t":"2026-04-09T04:00:00Z","v":1161262,"vw":456.988548},{"c":465.71,"h":469.88,"l":459.884,"n":38108,"o":463.72,"t":"2026-04-10T04:00:00Z","v":1259150,"vw":466.58046},{"c":472.94,"h":473.09,"l":463.39,"n":36532,"o":466,"t":"2026-04-13T04:00:00Z","v":1168521,"vw":469.426159},{"c":470.57,"h":475.25,"l":466.4,"n":32609,"o":475.08,"t":"2026-04-14T04:00:00Z","v":1343355,"vw":471.453069},{"c":462.56,"h":468.355,"l":452.25,"n":47424,"o":466.87,"t":"2026-04-15T04:00:00Z","v":1510780,"vw":460.059621},{"c":460.27,"h":465.45,"l":457.12,"n":38459,"o":463.82,"t":"2026-04-16T04:00:00Z","v":1303387,"vw":461.645189},{"c":476.11,"h":480.51,"l":461.57,"n":39431,"o":463.61,"t":"2026-04-17T04:00:00Z","v":1416660,"vw":475.672467},{"c":477.24,"h":479.145,"l":472.97,"n":30985,"o":475.31,"t":"2026-04-20T04:00:00Z","v":745716,"vw":477.158337},{"c":479.12,"h":484.9,"l":476.29,"n":30033,"o":480,"t":"2026-04-21T04:00:00Z","v":1034111,"vw":479.780846},{"c":477.19,"h":487.075,"l":474.755,"n":36397,"o":479.43,"t":"2026-04-22T04:00:00Z","v":1202005,"vw":478.103607},{"c":485.53,"h":490.15,"l":477.01,"n":36707,"o":481.32,"t":"2026-04-23T04:00:00Z","v":1257546,"vw":484.995371},{"c":486.42,"h":489,"l":482.955,"n":33623,"o":485.53,"t":"2026-04-24T04:00:00Z","v":938987,"vw":486.063625},{"c":485.9,"h":493.69,"l":483.58,"n":44087,"o":490.12,"t":"2026-04-27T04:00:00Z","v":1402353,"vw":486.355383},{"c":480.75,"h":484.76,"l":475.82,"n":37784,"o":481.71,"t":"2026-04-28T04:00:00Z","v":1374412,"vw":480.05089},{"c":479.37,"h":489.07,"l":478.56,"n":46840,"o":483.13,"t":"2026-04-29T04:00:00Z","v":1596089,"vw":480.980228},{"c":492.54,"h":503.47,"l":479.88,"n":59802,"o":491.38,"t":"2026-04-30T04:00:00Z","v":2214218,"vw":493.215309},{"c":486.48,"h":501.19,"l":485.16,"n":38931,"o":494.95,"t":"2026-05-01T04:00:00Z","v":1082636,"vw":489.119464},{"c":486.5,"h":486.78,"l":480.13,"n":35353,"o":484.49,"t":"2026-05-04T04:00:00Z","v":1288244,"vw":485.02897},{"c":477.45,"h":492.215,"l":472.35,"n":45571,"o":490.55,"t":"2026-05-05T04:00:00Z","v":1576997,"vw":479.060751},{"c":488.18,"h":490.37,"l":478.2,"n":46281,"o":483.51,"t":"2026-05-06T04:00:00Z","v":1829228,"vw":485.525381},{"c":469.81,"h":491.61,"l":468.32,"n":41391,"o":488.8,"t":"2026-05-07T04:00:00Z","v":1568753,"vw":473.709918},{"c":466.17,"h":474.295,"l":465.71,"n":37630,"o":472.5,"t":"2026-05-08T04:00:00Z","v":1178383,"vw":468.354497},{"c":476.5,"h":478.82,"l":466.116,"n":42074,"o":467.75,"t":"2026-05-11T04:00:00Z","v":1526054,"vw":476.22111},{"c":467.66,"h":473.83,"l":464.045,"n":42793,"o":473.77,"t":"2026-05-12T04:00:00Z","v":1428180,"vw":467.565456},{"c":471.02,"h":475.1499,"l":466,"n":34334,"o":469.95,"t":"2026-05-13T04:00:00Z","v":1481764,"vw":471.420475},{"c":481.67,"h":481.98,"l":470.85,"n":29766,"o":473.3,"t":"2026-05-14T04:00:00Z","v":747134,"vw":479.288205},{"c":466.6,"h":473.96,"l":464.8739,"n":32222,"o":473.96,"t":"2026-05-15T04:00:00Z","v":1061174,"vw":468.11436},{"c":460.42,"h":467.6109,"l":457.86,"n":32730,"o":466.19,"t":"2026-05-18T04:00:00Z","v":956373,"vw":460.51205},{"c":448.01,"h":457.53,"l":446.46,"n":39540,"o":457.53,"t":"2026-05-19T04:00:00Z","v":1294001,"vw":449.778161},{"c":451.69,"h":456.21,"l":446.32,"n":47835,"o":449.28,"t":"2026-05-20T04:00:00Z","v":1810659,"vw":451.909665},{"c":447.64,"h":453.11,"l":445.03,"n":37749,"o":453.11,"t":"2026-05-21T04:00:00Z","v":1157453,"vw":447.70134},{"c":451.02,"h":458.39,"l":444.085,"n":31339,"o":449,"t":"2026-05-22T04:00:00Z","v":1188308,"vw":452.656823},{"c":461.43,"h":463.97,"l":455.24,"n":37613,"o":457.14,"t":"2026-05-26T04:00:00Z","v":1388782,"vw":460.504968},{"c":457.68,"h":466.82,"l":457.44,"n":39805,"o":465.66,"t":"2026-05-27T04:00:00Z","v":1442319,"vw":460.419165},{"c":452.26,"h":456.52,"l":446.8205,"n":37290,"o":455.26,"t":"2026-05-28T04:00:00Z","v":1450551,"vw":452.887271},{"c":451.3,"h":458.55,"l":451.22,"n":44682,"o":452.77,"t":"2026-05-29T04:00:00Z","v":2650428,"vw":452.822776},{"c":448.47,"h":451.83,"l":440.9547,"n":44821,"o":448.26,"t":"2026-06-01T04:00:00Z","v":1269907,"vw":448.364019},{"c":458.92,"h":462.79,"l":451.1,"n":41890,"o":453.63,"t":"2026-06-02T04:00:00Z","v":1962604,"vw":457.19115},{"c":465.84,"h":471.79,"l":460.12,"n":38886,"o":461.01,"t":"2026-06-03T04:00:00Z","v":1131645,"vw":466.108172},{"c":463.76,"h":465.73,"l":457.2,"n":39449,"o":465.73,"t":"2026-06-04T04:00:00Z","v":1192724,"vw":462.233681},{"c":456.84,"h":460.609,"l":452.13,"n":40302,"o":457.56,"t":"2026-06-05T04:00:00Z","v":1210516,"vw":456.3395},{"c":458.92,"h":466.155,"l":457.21,"n":35542,"o":462.82,"t":"2026-06-08T04:00:00Z","v":1086769,"vw":460.110127},{"c":470.76,"h":472.43,"l":459.17,"n":43196,"o":462.385,"t":"2026-06-09T04:00:00Z","v":1603032,"vw":467.993234},{"c":449.12,"h":473.9999,"l":439.42,"n":41816,"o":468.27,"t":"2026-06-10T04:00:00Z","v":1395770,"vw":456.118558},{"c":460.14,"h":462.285,"l":449.65,"n":37755,"o":454.715,"t":"2026-06-11T04:00:00Z","v":1947641,"vw":457.685479},{"c":458.25,"h":465.37,"l":454.1701,"n":37079,"o":464.17,"t":"2026-06-12T04:00:00Z","v":1233364,"vw":458.233572},{"c":472.54,"h":477.46,"l":463.48,"n":39060,"o":468.12,"t":"2026-06-15T04:00:00Z","v":1334868,"vw":471.812803},{"c":475.34,"h":484.4099,"l":474.73,"n":35320,"o":476.41,"t":"2026-06-16T04:00:00Z","v":1099641,"vw":478.503776},{"c":472.51,"h":483.815,"l":471.32,"n":30478,"o":476,"t":"2026-06-17T04:00:00Z","v":885241,"vw":476.411729},{"c":483.4,"h":491.83,"l":478.37,"n":28354,"o":482.18,"t":"2026-06-18T04:00:00Z","v":1540655,"vw":483.041271},{"c":491.59,"h":495.55,"l":481.65,"n":28085,"o":488.3,"t":"2026-06-22T04:00:00Z","v":1627720,"vw":491.891024},{"c":474.34,"h":485.335,"l":470.69,"n":43284,"o":484.88,"t":"2026-06-23T04:00:00Z","v":1520086,"vw":476.743326},{"c":483.15,"h":485.92,"l":476.29,"n":39909,"o":476.45,"t":"2026-06-24T04:00:00Z","v":1413690,"vw":482.342445},{"c":503.46,"h":505.87,"l":489.2,"n":53558,"o":489.91,"t":"2026-06-25T04:00:00Z","v":1955915,"vw":502.071718},{"c":477.89,"h":499,"l":463.84,"n":57669,"o":499,"t":"2026-06-26T04:00:00Z","v":2975957,"vw":480.213772},{"c":480.35,"h":488.075,"l":476.02,"n":38250,"o":479.01,"t":"2026-06-29T04:00:00Z","v":1215448,"vw":480.216912},{"c":491.16,"h":494.54,"l":482.875,"n":38125,"o":483,"t":"2026-06-30T04:00:00Z","v":1412830,"vw":490.472613},{"c":484.58,"h":497.65,"l":476.66,"n":40215,"o":485,"t":"2026-07-01T04:00:00Z","v":1087760,"vw":487.848964},{"c":478.13,"h":487.74,"l":468.98,"n":34534,"o":484.4,"t":"2026-07-02T04:00:00Z","v":1045467,"vw":476.837883},{"c":487.24,"h":487.56,"l":479.725,"n":32209,"o":481.42,"t":"2026-07-06T04:00:00Z","v":931466,"vw":485.03816},{"c":475.74,"h":484.07,"l":467.01,"n":29734,"o":484.07,"t":"2026-07-07T04:00:00Z","v":829748,"vw":473.296582},{"c":472.29,"h":474.898,"l":466.2,"n":27780,"o":468.71,"t":"2026-07-08T04:00:00Z","v":841677,"vw":470.938208},{"c":472,"h":482.33,"l":464.2077,"n":35834,"o":482.33,"t":"2026-07-09T04:00:00Z","v":1386455,"vw":471.147052},{"c":479.7,"h":482.51,"l":469.82,"n":24769,"o":472,"t":"2026-07-10T04:00:00Z","v":699266,"vw":479.219707},{"c":479.9,"h":483.545,"l":471.965,"n":22995,"o":475.73,"t":"2026-07-13T04:00:00Z","v":684306,"vw":478.956362},{"c":483.55,"h":490.755,"l":479.37,"n":33586,"o":484.02,"t":"2026-07-14T04:00:00Z","v":878525,"vw":482.892154},{"c":480.2,"h":487.48,"l":471.35,"n":34242,"o":485.21,"t":"2026-07-15T04:00:00Z","v":1361833,"vw":479.444727},{"c":475,"h":479.06,"l":465.48,"n":46561,"o":469.04,"t":"2026-07-16T04:00:00Z","v":1807145,"vw":474.548924},{"c":469.98,"h":474.33,"l":459.75,"n":41237,"o":465.76,"t":"2026-07-17T04:00:00Z","v":1931054,"vw":469.388306},{"c":468.16,"h":478.635,"l":461.5,"n":32857,"o":474.7,"t":"2026-07-20T04:00:00Z","v":1124872,"vw":467.346239},{"c":469.89,"h":478.18,"l":466.14,"n":29091,"o":474.42,"t":"2026-07-21T04:00:00Z","v":793785,"vw":470.132382},{"c":473.6,"h":476.42,"l":465.5735,"n":26788,"o":468.45,"t":"2026-07-22T04:00:00Z","v":819965,"vw":473.815409},{"c":479.71,"h":480.68,"l":470.88,"n":26281,"o":472.22,"t":"2026-07-23T04:00:00Z","v":719229,"vw":478.298593},{"c":480.99,"h":486.51,"l":474.08,"n":29317,"o":477.28,"t":"2026-07-24T04:00:00Z","v":840745,"vw":481.077598},{"c":483.34,"h":488.56,"l":474.4275,"n":26413,"o":485.08,"t":"2026-07-27T04:00:00Z","v":751924,"vw":480.598951},{"c":470.03,"h":478.68,"l":460.62,"n":43562,"o":477.35,"t":"2026-07-28T04:00:00Z","v":1563967,"vw":468.000258},{"c":446.8,"h":472.17,"l":444.33,"n":67286,"o":472.17,"t":"2026-07-29T04:00:00Z","v":2376938,"vw":451.0187},{"c":440.28,"h":467.91,"l":439.82,"n":68726,"o":467.91,"t":"2026-07-30T04:00:00Z","v":3213359,"vw":446.438576},{"c":454.95,"h":459.49,"l":450.51,"n":53787,"o":453.62,"t":"2026-07-31T04:00:00Z","v":2204771,"vw":455.417896},{"c":461.21,"h":463.22,"l":453.425,"n":40051,"o":455.77,"t":"2026-08-03T04:00:00Z","v":1208659,"vw":461.00259},{"c":472.24,"h":474.7,"l":455.8487,"n":41055,"o":461.72,"t":"2026-08-04T04:00:00Z","v":1452934,"vw":468.785771},{"c":483.58,"h":488.79,"l":468.64,"n":42158,"o":477.02,"t":"2026-08-05T04:00:00Z","v":1251916,"vw":482.927041},{"c":478.66,"h":488.68,"l":478.15,"n":30838,"o":485.19,"t":"2026-08-06T04:00:00Z","v":825216,"vw":480.869727},{"c":482.31,"h":483.28,"l":476.78,"n":25810,"o":479.72,"t":"2026-08-07T04:00:00Z","v":997028,"vw":481.668493},{"c":476.99,"h":486.01,"l":476.79,"n":24980,"o":485.53,"t":"2026-08-10T04:00:00Z","v":707528,"vw":478.362719},{"c":483.96,"h":490.46,"l":480.87,"n":25737,"o":480.99,"t":"2026-08-11T04:00:00Z","v":874439,"vw":484.236656},{"c":478.55,"h":493.71,"l":478.16,"n":31634,"o":486.16,"t":"2026-08-12T04:00:00Z","v":829871,"vw":481.328057},{"c":477.69,"h":483.62,"l":474.25,"n":23936,"o":481.05,"t":"2026-08-13T04:00:00Z","v":606875,"vw":478.866893},{"c":480.2,"h":481.26,"l":474.8636,"n":18088,"o":477.64,"t":"2026-08-14T04:00:00Z","v":553169,"vw":479.584897},{"c":475.32,"h":481.5,"l":473.395,"n":22813,"o":480.67,"t":"2026-08-17T04:00:00Z","v":606609,"vw":476.124867},{"c":463.37,"h":471.04,"l":461.29,"n":26758,"o":470.22,"t":"2026-08-18T04:00:00Z","v":741482,"vw":463.630988},{"c":455.48,"h":465.78,"l":452.73,"n":29716,"o":465.78,"t":"2026-08-19T04:00:00Z","v":914862,"vw":457.301374},{"c":451.1,"h":456.82,"l":450.4,"n":27624,"o":454.5,"t":"2026-08-20T04:00:00Z","v":792026,"vw":452.201427},{"c":453.43,"h":457.09,"l":452.27,"n":25112,"o":455.41,"t":"2026-08-21T04:00:00Z","v":826245,"vw":454.522839},{"c":452.96,"h":455.2,"l":444.87,"n":29969,"o":453.55,"t":"2026-08-24T04:00:00Z","v":1281252,"vw":450.705007},{"c":455.25,"h":460.99,"l":452.17,"n":35962,"o":458.36,"t":"2026-08-25T04:00:00Z","v":1350168,"vw":454.921213},{"c":463.4,"h":465.18,"l":455.33,"n":26395,"o":458.33,"t":"2026-08-26T04:00:00Z","v":1510446,"vw":462.508041},{"c":454.31,"h":465.56,"l":453.51,"n":26713,"o":464.11,"t":"2026-08-27T04:00:00Z","v":840329,"vw":455.778703},{"c":448.96,"h":456.99,"l":446.26,"n":22473,"o":452.8,"t":"2026-08-28T04:00:00Z","v":728757,"vw":449.381177},{"c":444.4,"h":448.1,"l":443.325,"n":25309,"o":447.76,"t":"2026-08-31T04:00:00Z","v":1098080,"vw":444.710667},{"c":440.15,"h":448.8855,"l":438.18,"n":31880,"o":446.88,"t":"2026-09-01T04:00:00Z","v":822100,"vw":440.441489},{"c":439.02,"h":442.5899,"l":433.995,"n":29098,"o":441.53,"t":"2026-09-02T04:00:00Z","v":820940,"vw":439.393404},{"c":445.19,"h":446.11,"l":436.85,"n":25880,"o":441.36,"t":"2026-09-03T04:00:00Z","v":977312,"vw":444.014464},{"c":447.9,"h":449.2998,"l":442,"n":30474,"o":443.15,"t":"2026-09-04T04:00:00Z","v":1042326,"vw":447.496267},{"c":446,"h":450,"l":445.29,"n":25363,"o":448.3,"t":"2026-09-08T04:00:00Z","v":955311,"vw":446.912249},{"c":444.17,"h":447.21,"l":440,"n":27127,"o":444.15,"t":"2026-09-09T04:00:00Z","v":900584,"vw":444.179309},{"c":439.83,"h":442.21,"l":436.055,"n":25179,"o":439.49,"t":"2026-09-10T04:00:00Z","v":656430,"vw":439.353028},{"c":442.52,"h":446.32,"l":441.79,"n":27257,"o":444.18,"t":"2026-09-11T04:00:00Z","v":874245,"vw":443.143981},{"c":426.01,"h":429.075,"l":420.4364,"n":38185,"o":428.29,"t":"2026-09-14T04:00:00Z","v":1133009,"vw":425.437419},{"c":422.73,"h":429.76,"l":413.97,"n":44135,"o":429.76,"t":"2026-09-15T04:00:00Z","v":1604090,"vw":421.097739},{"c":421.68,"h":429.9999,"l":416.97,"n":33831,"o":427.4,"t":"2026-09-16T04:00:00Z","v":945065,"vw":422.724939},{"c":423.33,"h":430.8,"l":417.8,"n":27321,"o":430.76,"t":"2026-09-17T04:00:00Z","v":910472,"vw":422.146351},{"c":429.11,"h":429.2832,"l":420.865,"n":30451,"o":420.865,"t":"2026-09-18T04:00:00Z","v":2104532,"vw":427.080897},{"c":433.32,"h":434.8,"l":425.09,"n":32879,"o":432.37,"t":"2026-09-21T04:00:00Z","v":1031002,"vw":432.371875},{"c":437.82,"h":440.522,"l":433.86,"n":30412,"o":437.22,"t":"2026-09-22T04:00:00Z","v":1058881,"vw":437.816784},{"c":437.09,"h":441.26,"l":433.48,"n":30046,"o":435.55,"t":"2026-09-23T04:00:00Z","v":1024797,"vw":438.098426},{"c":438.54,"h":442.445,"l":431,"n":28465,"o":432.18,"t":"2026-09-24T04:00:00Z","v":923529,"vw":438.43293},{"c":454.44,"h":455.98,"l":442.495,"n":39604,"o":444.39,"t":"2026-09-25T04:00:00Z","v":1406500,"vw":452.588687},{"c":452.06,"h":457.18,"l":447.56,"n":38822,"o":451.94,"t":"2026-09-28T04:00:00Z","v":1377154,"vw":451.979804},{"c":455.59,"h":456.305,"l":448.545,"n":38283,"o":454.59,"t":"2026-09-29T04:00:00Z","v":1187864,"vw":453.918002},{"c":451.98,"h":459.7795,"l":451.94,"n":42861,"o":456.82,"t":"2026-09-30T04:00:00Z","v":1762455,"vw":454.532522},{"c":458.94,"h":460.8,"l":445,"n":38380,"o":452.55,"t":"2026-10-01T04:00:00Z","v":1101271,"vw":457.030791},{"c":463.91,"h":466.31,"l":456.73,"n":39639,"o":465,"t":"2026-10-02T04:00:00Z","v":1332406,"vw":463.151064},{"c":470.76,"h":472.77,"l":459.585,"n":37239,"o":460.91,"t":"2026-10-05T04:00:00Z","v":1372101,"vw":469.505436},{"c":476.39,"h":480.39,"l":472.01,"n":43273,"o":472.13,"t":"2026-10-06T04:00:00Z","v":1580558,"vw":476.58626},{"c":467.27,"h":473.035,"l":462.21,"n":46217,"o":469.73,"t":"2026-10-07T04:00:00Z","v":1605381,"vw":467.568397},{"c":469.94,"h":475.615,"l":463.73,"n":36143,"o":463.76,"t":"2026-10-08T04:00:00Z","v":1076868,"vw":469.875601},{"c":476.98,"h":484.1275,"l":472.3934,"n":38106,"o":473.75,"t":"2026-10-09T04:00:00Z","v":1089104,"vw":478.537672},{"c":477.55,"h":480.42,"l":472.22,"n":30207,"o":475.01,"t":"2026-10-12T04:00:00Z","v":817263,"vw":478.01545},{"c":478.01,"h":479.99,"l":469.391,"n":31963,"o":478.08,"t":"2026-10-13T04:00:00Z","v":1040713,"vw":476.417272},{"c":471.29,"h":482.9,"l":466.59,"n":41833,"o":480.13,"t":"2026-10-14T04:00:00Z","v":1129392,"vw":472.258266},{"c":457.36,"h":470,"l":447.153,"n":66024,"o":467.05,"t":"2026-10-15T04:00:00Z","v":2395314,"vw":454.278903},{"c":458.89,"h":468.49,"l":453.84,"n":33556,"o":455.95,"t":"2026-10-16T04:00:00Z","v":1558228,"vw":459.728414},{"c":465.04,"h":466.99,"l":459.04,"n":30147,"o":462.96,"t":"2026-10-19T04:00:00Z","v":1135400,"vw":464.492901},{"c":461.42,"h":465.245,"l":451.05,"n":33777,"o":460.87,"t":"2026-10-20T04:00:00Z","v":1097605,"vw":459.347515},{"c":471.42,"h":471.91,"l":463.87,"n":32434,"o":465.8,"t":"2026-10-21T04:00:00Z","v":710803,"vw":469.431329},{"c":448.8,"h":467.06,"l":443,"n":58914,"o":467.06,"t":"2026-10-22T04:00:00Z","v":1922517,"vw":449.082821}],"volatilityBars":[{"c":434.51,"h":434.51,"l":433.99,"n":19,"o":433.99,"t":"2026-09-22T10:45:00Z","v":168,"vw":434.221111},{"c":433.99,"h":433.99,"l":433.99,"n":1,"o":433.99,"t":"2026-09-22T12:30:00Z","v":42,"vw":433.99},{"c":437.09,"h":438.0191,"l":435.12,"n":750,"o":437.22,"t":"2026-09-22T13:30:00Z","v":26712,"vw":437.082725},{"c":436.1,"h":436.98,"l":434.545,"n":1000,"o":436.98,"t":"2026-09-22T13:45:00Z","v":18738,"vw":435.514906},{"c":435.39,"h":436.24,"l":434.46,"n":862,"o":435.87,"t":"2026-09-22T14:00:00Z","v":18177,"vw":435.101551},{"c":436.77,"h":436.77,"l":433.86,"n":1104,"o":435.35,"t":"2026-09-22T14:15:00Z","v":28293,"vw":435.581173},{"c":436.125,"h":437.87,"l":436.125,"n":1018,"o":436.81,"t":"2026-09-22T14:30:00Z","v":17618,"vw":437.033212},{"c":435.84,"h":436.39,"l":435.465,"n":925,"o":436.07,"t":"2026-09-22T14:45:00Z","v":13764,"vw":436.001808},{"c":437.38,"h":437.42,"l":435.76,"n":881,"o":435.785,"t":"2026-09-22T15:00:00Z","v":13907,"vw":436.317979},{"c":437.24,"h":437.6,"l":436.47,"n":976,"o":436.96,"t":"2026-09-22T15:15:00Z","v":17732,"vw":437.085168},{"c":437.635,"h":437.71,"l":436.74,"n":864,"o":437.4,"t":"2026-09-22T15:30:00Z","v":13634,"vw":437.268953},{"c":439.3,"h":439.4699,"l":437.29,"n":927,"o":437.635,"t":"2026-09-22T15:45:00Z","v":20535,"vw":438.258474},{"c":438.94,"h":440.34,"l":438.84,"n":1001,"o":439.295,"t":"2026-09-22T16:00:00Z","v":22450,"vw":439.78854},{"c":438.89,"h":439.03,"l":438.46,"n":1083,"o":438.87,"t":"2026-09-22T16:15:00Z","v":32216,"vw":438.756495},{"c":438.64,"h":439.29,"l":438.55,"n":874,"o":438.89,"t":"2026-09-22T16:30:00Z","v":14380,"vw":438.91545},{"c":440.33,"h":440.33,"l":438.7701,"n":842,"o":438.7701,"t":"2026-09-22T16:45:00Z","v":23398,"vw":439.779623},{"c":439.215,"h":440.33,"l":438.995,"n":1010,"o":440.17,"t":"2026-09-22T17:00:00Z","v":30857,"vw":439.839377},{"c":438.58,"h":439.375,"l":438.17,"n":946,"o":439.13,"t":"2026-09-22T17:15:00Z","v":18514,"vw":438.823045},{"c":438.315,"h":438.99,"l":437.74,"n":796,"o":438.62,"t":"2026-09-22T17:30:00Z","v":17921,"vw":438.533701},{"c":439.21,"h":439.72,"l":438.1301,"n":945,"o":438.1301,"t":"2026-09-22T17:45:00Z","v":15416,"vw":438.881689},{"c":439.5,"h":440.522,"l":438.9,"n":857,"o":439.415,"t":"2026-09-22T18:00:00Z","v":15518,"vw":439.735939},{"c":439.04,"h":439.74,"l":439.04,"n":754,"o":439.625,"t":"2026-09-22T18:15:00Z","v":13674,"vw":439.444349},{"c":437.8001,"h":439.16,"l":437.8,"n":863,"o":439.04,"t":"2026-09-22T18:30:00Z","v":19805,"vw":438.331902},{"c":437.85,"h":438.29,"l":437.75,"n":791,"o":437.97,"t":"2026-09-22T18:45:00Z","v":16087,"vw":438.047316},{"c":437.37,"h":438.14,"l":437.15,"n":1295,"o":437.99,"t":"2026-09-22T19:00:00Z","v":33139,"vw":437.626719},{"c":436.7625,"h":437.555,"l":436.505,"n":1666,"o":437.37,"t":"2026-09-22T19:15:00Z","v":50527,"vw":436.919933},{"c":436.91,"h":437.26,"l":436.47,"n":1747,"o":436.81,"t":"2026-09-22T19:30:00Z","v":30381,"vw":436.9598},{"c":437.54,"h":438.53,"l":436.83,"n":5120,"o":436.895,"t":"2026-09-22T19:45:00Z","v":119119,"vw":437.751735},{"c":437.82,"h":437.82,"l":437.54,"n":75,"o":437.54,"t":"2026-09-22T20:00:00Z","v":342697,"vw":437.819675},{"c":438.0277,"h":438.0277,"l":438.0277,"n":1,"o":438.0277,"t":"2026-09-22T23:15:00Z","v":50,"vw":438.0277},{"c":437.1,"h":438.2,"l":433.48,"n":1063,"o":435.55,"t":"2026-09-23T13:30:00Z","v":37832,"vw":436.499103},{"c":438.6125,"h":438.91,"l":436.66,"n":1331,"o":437.09,"t":"2026-09-23T13:45:00Z","v":53334,"vw":437.228323},{"c":440.235,"h":441.26,"l":438.5,"n":1024,"o":438.5474,"t":"2026-09-23T14:00:00Z","v":28381,"vw":439.893319},{"c":438.73,"h":440.75,"l":438.71,"n":913,"o":440.19,"t":"2026-09-23T14:15:00Z","v":21344,"vw":440.0599},{"c":439.39,"h":440.08,"l":438.47,"n":973,"o":438.89,"t":"2026-09-23T14:30:00Z","v":15990,"vw":439.177801},{"c":440.325,"h":440.9,"l":438.46,"n":1242,"o":439.15,"t":"2026-09-23T14:45:00Z","v":40575,"vw":439.435793},{"c":440.03,"h":441.035,"l":439.49,"n":987,"o":440.325,"t":"2026-09-23T15:00:00Z","v":29345,"vw":440.121846},{"c":439.57,"h":440.59,"l":439.57,"n":888,"o":440.01,"t":"2026-09-23T15:15:00Z","v":25370,"vw":440.198307},{"c":439.25,"h":439.475,"l":437.75,"n":1077,"o":439.37,"t":"2026-09-23T15:30:00Z","v":38547,"vw":438.518321},{"c":439,"h":439.905,"l":439,"n":831,"o":439.45,"t":"2026-09-23T15:45:00Z","v":20973,"vw":439.32471},{"c":439.54,"h":439.59,"l":438.54,"n":896,"o":439.115,"t":"2026-09-23T16:00:00Z","v":39348,"vw":439.032687},{"c":439.175,"h":439.75,"l":439.03,"n":618,"o":439.34,"t":"2026-09-23T16:15:00Z","v":14978,"vw":439.259848},{"c":439.04,"h":439.68,"l":438.55,"n":705,"o":439.24,"t":"2026-09-23T16:30:00Z","v":17490,"vw":439.209753},{"c":438.1,"h":438.81,"l":437.69,"n":1078,"o":438.79,"t":"2026-09-23T16:45:00Z","v":30096,"vw":438.148594},{"c":438.2,"h":438.77,"l":437.27,"n":863,"o":438.38,"t":"2026-09-23T17:00:00Z","v":21772,"vw":438.037011},{"c":438.1,"h":438.22,"l":437.64,"n":747,"o":438.22,"t":"2026-09-23T17:15:00Z","v":14145,"vw":437.972455},{"c":438.67,"h":438.9,"l":437.89,"n":1074,"o":438.095,"t":"2026-09-23T17:30:00Z","v":34154,"vw":438.388569},{"c":439.346,"h":439.69,"l":438.66,"n":817,"o":438.675,"t":"2026-09-23T17:45:00Z","v":21722,"vw":439.023778},{"c":439.68,"h":439.99,"l":439.21,"n":941,"o":439.52,"t":"2026-09-23T18:00:00Z","v":22710,"vw":439.624101},{"c":438.83,"h":439.685,"l":438.675,"n":742,"o":439.68,"t":"2026-09-23T18:15:00Z","v":10743,"vw":439.302617},{"c":438.53,"h":439.39,"l":437.46,"n":1125,"o":438.82,"t":"2026-09-23T18:30:00Z","v":29603,"vw":438.454664},{"c":438.95,"h":438.95,"l":438.08,"n":781,"o":438.365,"t":"2026-09-23T18:45:00Z","v":11365,"vw":438.380263},{"c":438.32,"h":439.21,"l":438.13,"n":963,"o":438.95,"t":"2026-09-23T19:00:00Z","v":20690,"vw":438.652076},{"c":436.91,"h":438.798,"l":436.91,"n":1231,"o":438.325,"t":"2026-09-23T19:15:00Z","v":23839,"vw":437.94971},{"c":437.51,"h":438.28,"l":436.87,"n":1814,"o":436.871,"t":"2026-09-23T19:30:00Z","v":41861,"vw":437.867883},{"c":437.04,"h":438.1399,"l":436.24,"n":4907,"o":437.635,"t":"2026-09-23T19:45:00Z","v":120761,"vw":436.853142},{"c":438.2237,"h":438.2237,"l":437.09,"n":100,"o":437.09,"t":"2026-09-23T20:00:00Z","v":196801,"vw":437.11324},{"c":437.09,"h":437.09,"l":437.09,"n":4,"o":437.09,"t":"2026-09-23T20:15:00Z","v":35458,"vw":437.09},{"c":434.2,"h":434.2,"l":434.2,"n":2,"o":434.2,"t":"2026-09-24T09:45:00Z","v":44,"vw":434.2},{"c":435.37,"h":436.47,"l":431,"n":777,"o":432.18,"t":"2026-09-24T13:30:00Z","v":78252,"vw":433.82397},{"c":438.78,"h":439.12,"l":434.82,"n":955,"o":435.12,"t":"2026-09-24T13:45:00Z","v":32286,"vw":437.310416},{"c":440.07,"h":441.5299,"l":438.7825,"n":1089,"o":438.7825,"t":"2026-09-24T14:00:00Z","v":31807,"vw":440.21237},{"c":439.83,"h":440.675,"l":439.53,"n":977,"o":440.28,"t":"2026-09-24T14:15:00Z","v":31163,"vw":440.022105},{"c":440.24,"h":441.08,"l":439.84,"n":1104,"o":440.1194,"t":"2026-09-24T14:30:00Z","v":31133,"vw":440.597184},{"c":438.415,"h":440.89,"l":438.26,"n":1030,"o":440.385,"t":"2026-09-24T14:45:00Z","v":25648,"vw":439.840856},{"c":436.745,"h":438.86,"l":436.65,"n":756,"o":438.23,"t":"2026-09-24T15:00:00Z","v":17582,"vw":437.787693},{"c":437.33,"h":438.01,"l":436.79,"n":784,"o":436.82,"t":"2026-09-24T15:15:00Z","v":20436,"vw":437.410848},{"c":437.44,"h":437.6512,"l":436.51,"n":795,"o":437.5475,"t":"2026-09-24T15:30:00Z","v":12168,"vw":437.167078},{"c":437.705,"h":437.76,"l":437.13,"n":712,"o":437.62,"t":"2026-09-24T15:45:00Z","v":15408,"vw":437.466243},{"c":437.53,"h":437.6,"l":436.54,"n":617,"o":437.55,"t":"2026-09-24T16:00:00Z","v":11948,"vw":437.061455},{"c":440.32,"h":442.02,"l":438,"n":1088,"o":438.14,"t":"2026-09-24T16:15:00Z","v":32831,"vw":440.274503},{"c":441.95,"h":442.445,"l":440.01,"n":593,"o":440.24,"t":"2026-09-24T16:30:00Z","v":9684,"vw":441.575042},{"c":440.58,"h":441.89,"l":440.58,"n":811,"o":441.6,"t":"2026-09-24T16:45:00Z","v":15831,"vw":441.114414},{"c":440.74,"h":440.74,"l":439.79,"n":827,"o":440.45,"t":"2026-09-24T17:00:00Z","v":17191,"vw":440.156478},{"c":439.74,"h":440.6,"l":439.29,"n":837,"o":440.4501,"t":"2026-09-24T17:15:00Z","v":17913,"vw":440.09515},{"c":438.49,"h":439.865,"l":438.49,"n":659,"o":439.635,"t":"2026-09-24T17:30:00Z","v":10285,"vw":439.172497},{"c":438.88,"h":438.88,"l":438.22,"n":631,"o":438.655,"t":"2026-09-24T17:45:00Z","v":10736,"vw":438.668755},{"c":438.88,"h":439.2,"l":437.77,"n":1044,"o":438.695,"t":"2026-09-24T18:00:00Z","v":14725,"vw":438.526412},{"c":439.29,"h":440.08,"l":438.85,"n":1071,"o":438.85,"t":"2026-09-24T18:15:00Z","v":19151,"vw":439.23259},{"c":439.63,"h":439.64,"l":438.08,"n":964,"o":439.18,"t":"2026-09-24T18:30:00Z","v":17313,"vw":438.952255},{"c":439.185,"h":439.67,"l":438.81,"n":1228,"o":439.64,"t":"2026-09-24T18:45:00Z","v":39359,"vw":439.285475},{"c":439.12,"h":439.3999,"l":438.82,"n":1147,"o":439.11,"t":"2026-09-24T19:00:00Z","v":20003,"vw":439.100829},{"c":438.36,"h":439.2894,"l":438.13,"n":1465,"o":439.12,"t":"2026-09-24T19:15:00Z","v":29063,"vw":438.523791},{"c":438.35,"h":438.95,"l":438.12,"n":1270,"o":438.355,"t":"2026-09-24T19:30:00Z","v":24281,"vw":438.508242},{"c":438.54,"h":440.25,"l":437.98,"n":4473,"o":438.3,"t":"2026-09-24T19:45:00Z","v":116606,"vw":439.099969},{"c":439.86,"h":439.86,"l":438.54,"n":94,"o":438.71,"t":"2026-09-24T20:00:00Z","v":215511,"vw":438.540415},{"c":439.2,"h":439.21,"l":439.2,"n":2,"o":439.21,"t":"2026-09-24T20:15:00Z","v":200,"vw":439.205},{"c":439.92,"h":439.92,"l":439.91,"n":6,"o":439.91,"t":"2026-09-25T08:00:00Z","v":118,"vw":439.915},{"c":440.5,"h":440.5,"l":440.5,"n":4,"o":440.5,"t":"2026-09-25T13:15:00Z","v":203,"vw":440.5},{"c":448.96,"h":450.4,"l":442.495,"n":904,"o":444.39,"t":"2026-09-25T13:30:00Z","v":38906,"vw":445.213422},{"c":448.515,"h":449.27,"l":446.4001,"n":1080,"o":448.3,"t":"2026-09-25T13:45:00Z","v":26345,"vw":448.228255},{"c":446.895,"h":449.2725,"l":445.505,"n":1058,"o":448.585,"t":"2026-09-25T14:00:00Z","v":28474,"vw":446.839202},{"c":447.22,"h":448.53,"l":446.485,"n":1104,"o":446.885,"t":"2026-09-25T14:15:00Z","v":28417,"vw":447.379663},{"c":449.74,"h":449.95,"l":446.58,"n":1397,"o":447.185,"t":"2026-09-25T14:30:00Z","v":39461,"vw":448.007684},{"c":449.47,"h":450.885,"l":449.27,"n":1348,"o":449.89,"t":"2026-09-25T14:45:00Z","v":49000,"vw":450.197736},{"c":448.865,"h":450.46,"l":448.16,"n":1497,"o":449.25,"t":"2026-09-25T15:00:00Z","v":59743,"vw":449.618325},{"c":449.605,"h":450,"l":448.66,"n":1264,"o":448.865,"t":"2026-09-25T15:15:00Z","v":33207,"vw":449.4234},{"c":450.33,"h":450.91,"l":449.61,"n":1187,"o":449.6625,"t":"2026-09-25T15:30:00Z","v":27198,"vw":450.181936},{"c":452.1,"h":452.29,"l":450.28,"n":1491,"o":450.33,"t":"2026-09-25T15:45:00Z","v":38000,"vw":451.087385},{"c":454.35,"h":455.2224,"l":451.97,"n":1377,"o":452.09,"t":"2026-09-25T16:00:00Z","v":41620,"vw":453.788838},{"c":455.08,"h":455.08,"l":453.44,"n":1460,"o":454.57,"t":"2026-09-25T16:15:00Z","v":41859,"vw":454.476421},{"c":453.525,"h":455.66,"l":453.18,"n":1317,"o":455.025,"t":"2026-09-25T16:30:00Z","v":33954,"vw":454.368091},{"c":453.78,"h":454.58,"l":453.32,"n":1558,"o":453.42,"t":"2026-09-25T16:45:00Z","v":63758,"vw":453.906886},{"c":453.265,"h":454.2375,"l":453,"n":1276,"o":453.775,"t":"2026-09-25T17:00:00Z","v":28456,"vw":453.583859},{"c":453.84,"h":453.84,"l":452.85,"n":1076,"o":453.435,"t":"2026-09-25T17:15:00Z","v":25488,"vw":453.269239},{"c":452.97,"h":453.9799,"l":451.81,"n":1100,"o":453.75,"t":"2026-09-25T17:30:00Z","v":28940,"vw":453.064261},{"c":452.875,"h":453.26,"l":452.43,"n":1134,"o":452.97,"t":"2026-09-25T17:45:00Z","v":27457,"vw":452.719398},{"c":453.4,"h":453.4,"l":452.47,"n":1023,"o":452.72,"t":"2026-09-25T18:00:00Z","v":26643,"vw":452.775362},{"c":453.28,"h":453.72,"l":453.06,"n":1082,"o":453.58,"t":"2026-09-25T18:15:00Z","v":29671,"vw":453.384538},{"c":454.32,"h":454.32,"l":453.22,"n":1650,"o":453.47,"t":"2026-09-25T18:30:00Z","v":54601,"vw":453.79074},{"c":453.58,"h":454.4,"l":453.12,"n":1550,"o":454.34,"t":"2026-09-25T18:45:00Z","v":44342,"vw":453.627946},{"c":453.315,"h":453.67,"l":452.84,"n":1808,"o":453.6,"t":"2026-09-25T19:00:00Z","v":60046,"vw":453.149571},{"c":453.88,"h":454.3,"l":453.23,"n":1774,"o":453.23,"t":"2026-09-25T19:15:00Z","v":40828,"vw":453.807637},{"c":455.46,"h":455.75,"l":453.8072,"n":2124,"o":453.845,"t":"2026-09-25T19:30:00Z","v":56489,"vw":455.121997},{"c":454.71,"h":455.98,"l":454.25,"n":5812,"o":455.475,"t":"2026-09-25T19:45:00Z","v":158016,"vw":455.109878},{"c":454.44,"h":454.63,"l":454.44,"n":95,"o":454.62,"t":"2026-09-25T20:00:00Z","v":178826,"vw":454.440629},{"c":453.02,"h":453.02,"l":453.02,"n":1,"o":453.02,"t":"2026-09-28T12:00:00Z","v":45,"vw":453.02},{"c":453.68,"h":454.3,"l":450.24,"n":906,"o":451.94,"t":"2026-09-28T13:30:00Z","v":25989,"vw":452.357737},{"c":456.29,"h":456.29,"l":453.96,"n":1023,"o":453.96,"t":"2026-09-28T13:45:00Z","v":32928,"vw":454.933251},{"c":454.905,"h":457.18,"l":454.77,"n":868,"o":456.11,"t":"2026-09-28T14:00:00Z","v":19658,"vw":456.00674},{"c":455.445,"h":455.685,"l":454.29,"n":1166,"o":454.8181,"t":"2026-09-28T14:15:00Z","v":24266,"vw":455.030365},{"c":454.825,"h":455.61,"l":454.2444,"n":1293,"o":455.19,"t":"2026-09-28T14:30:00Z","v":29180,"vw":455.057241},{"c":451.7882,"h":454.64,"l":451.5201,"n":1588,"o":454.64,"t":"2026-09-28T14:45:00Z","v":38260,"vw":453.086103},{"c":450.29,"h":452.3599,"l":450.29,"n":1196,"o":451.73,"t":"2026-09-28T15:00:00Z","v":26990,"vw":451.451697},{"c":448.43,"h":450.32,"l":447.56,"n":1564,"o":450.32,"t":"2026-09-28T15:15:00Z","v":40583,"vw":448.580657},{"c":449.36,"h":450.34,"l":448.52,"n":1077,"o":448.685,"t":"2026-09-28T15:30:00Z","v":26622,"vw":449.197478},{"c":448.68,"h":449.7099,"l":447.82,"n":1059,"o":449.7099,"t":"2026-09-28T15:45:00Z","v":24202,"vw":448.524035},{"c":449.09,"h":449.44,"l":447.6,"n":1066,"o":448.63,"t":"2026-09-28T16:00:00Z","v":30631,"vw":448.608525},{"c":453.425,"h":454.29,"l":449.2,"n":1443,"o":449.2,"t":"2026-09-28T16:15:00Z","v":30991,"vw":451.525703},{"c":451.46,"h":453.73,"l":450.94,"n":1450,"o":453.44,"t":"2026-09-28T16:30:00Z","v":40683,"vw":451.958611},{"c":450.955,"h":452.225,"l":449.59,"n":1053,"o":451.53,"t":"2026-09-28T16:45:00Z","v":23888,"vw":450.808624},{"c":453.65,"h":454.555,"l":450.57,"n":1384,"o":450.9525,"t":"2026-09-28T17:00:00Z","v":45486,"vw":452.317512},{"c":451.975,"h":453.66,"l":451.765,"n":1179,"o":453.66,"t":"2026-09-28T17:15:00Z","v":33848,"vw":452.410224},{"c":451.7,"h":452.605,"l":450.78,"n":1394,"o":452.08,"t":"2026-09-28T17:30:00Z","v":33392,"vw":452.091654},{"c":451.33,"h":451.82,"l":450.66,"n":1161,"o":451.68,"t":"2026-09-28T17:45:00Z","v":24533,"vw":451.367661},{"c":452.2875,"h":452.45,"l":450.87,"n":997,"o":451.37,"t":"2026-09-28T18:00:00Z","v":23353,"vw":451.704007},{"c":451.78,"h":452.37,"l":451.5035,"n":1032,"o":452.295,"t":"2026-09-28T18:15:00Z","v":23671,"vw":451.861232},{"c":450.865,"h":451.655,"l":450.65,"n":1446,"o":451.61,"t":"2026-09-28T18:30:00Z","v":47476,"vw":451.160701},{"c":451.765,"h":451.765,"l":450.755,"n":1382,"o":450.85,"t":"2026-09-28T18:45:00Z","v":36618,"vw":451.319985},{"c":451.94,"h":451.94,"l":450.8,"n":1696,"o":451.765,"t":"2026-09-28T19:00:00Z","v":65322,"vw":451.48943},{"c":452.57,"h":452.79,"l":451.56,"n":1961,"o":451.81,"t":"2026-09-28T19:15:00Z","v":46607,"vw":452.163694},{"c":453.12,"h":453.4,"l":452.49,"n":2192,"o":452.57,"t":"2026-09-28T19:30:00Z","v":56894,"vw":452.996855},{"c":452.08,"h":453.47,"l":451.62,"n":5952,"o":453.13,"t":"2026-09-28T19:45:00Z","v":172839,"vw":452.383848},{"c":451.61,"h":452.19,"l":451.61,"n":98,"o":452.19,"t":"2026-09-28T20:00:00Z","v":314046,"vw":452.060597},{"c":453.98,"h":453.98,"l":453.92,"n":25,"o":453.96,"t":"2026-09-29T11:15:00Z","v":246,"vw":453.952857},{"c":454.665,"h":455.85,"l":451.82,"n":1017,"o":454.59,"t":"2026-09-29T13:30:00Z","v":31147,"vw":454.054982},{"c":452.8,"h":454.04,"l":451.7562,"n":876,"o":454.04,"t":"2026-09-29T13:45:00Z","v":19563,"vw":453.238082},{"c":451.255,"h":453.22,"l":450.16,"n":1126,"o":452.92,"t":"2026-09-29T14:00:00Z","v":29823,"vw":451.473773},{"c":449.735,"h":451.5086,"l":448.545,"n":937,"o":451.42,"t":"2026-09-29T14:15:00Z","v":32905,"vw":450.088662},{"c":450.25,"h":450.67,"l":448.87,"n":1093,"o":450.03,"t":"2026-09-29T14:30:00Z","v":24082,"vw":449.860784},{"c":450.75,"h":451.4818,"l":450.2,"n":759,"o":450.295,"t":"2026-09-29T14:45:00Z","v":14407,"vw":450.6069},{"c":451.07,"h":451.56,"l":450.245,"n":1107,"o":450.745,"t":"2026-09-29T15:00:00Z","v":30590,"vw":450.885185},{"c":449.9488,"h":452.17,"l":449.9488,"n":1241,"o":451.28,"t":"2026-09-29T15:15:00Z","v":45554,"vw":451.308633},{"c":451.67,"h":452.65,"l":450.255,"n":1410,"o":450.28,"t":"2026-09-29T15:30:00Z","v":38188,"vw":451.548587},{"c":451.3,"h":452.46,"l":450.66,"n":1076,"o":451.58,"t":"2026-09-29T15:45:00Z","v":33266,"vw":451.303335},{"c":451.89,"h":452.19,"l":451.1609,"n":1031,"o":451.45,"t":"2026-09-29T16:00:00Z","v":24779,"vw":451.760551},{"c":452.81,"h":452.875,"l":451.99,"n":1110,"o":452.05,"t":"2026-09-29T16:15:00Z","v":23066,"vw":452.463831},{"c":452.71,"h":453.295,"l":452.54,"n":938,"o":452.76,"t":"2026-09-29T16:30:00Z","v":23907,"vw":452.913297},{"c":452.675,"h":452.82,"l":452.01,"n":984,"o":452.695,"t":"2026-09-29T16:45:00Z","v":22360,"vw":452.432367},{"c":452.97,"h":453.045,"l":452.145,"n":1274,"o":452.6525,"t":"2026-09-29T17:00:00Z","v":23314,"vw":452.592663},{"c":453.91,"h":453.91,"l":453.05,"n":977,"o":453.05,"t":"2026-09-29T17:15:00Z","v":18953,"vw":453.454414},{"c":454.97,"h":455.245,"l":453.81,"n":1317,"o":453.91,"t":"2026-09-29T17:30:00Z","v":34461,"vw":454.425571},{"c":453.98,"h":455.705,"l":453.9,"n":1056,"o":455.2425,"t":"2026-09-29T17:45:00Z","v":23326,"vw":454.643826},{"c":453.5,"h":454.99,"l":453.5,"n":1340,"o":454.14,"t":"2026-09-29T18:00:00Z","v":29984,"vw":454.415847},{"c":453.81,"h":454.4,"l":453.53,"n":1129,"o":453.92,"t":"2026-09-29T18:15:00Z","v":31678,"vw":454.0627},{"c":455.33,"h":456.305,"l":453.715,"n":1804,"o":453.86,"t":"2026-09-29T18:30:00Z","v":46260,"vw":455.043703},{"c":456.07,"h":456.14,"l":454.89,"n":1761,"o":455.44,"t":"2026-09-29T18:45:00Z","v":45589,"vw":455.538333},{"c":454.5825,"h":456.13,"l":454.57,"n":2002,"o":456.13,"t":"2026-09-29T19:00:00Z","v":63585,"vw":455.496251},{"c":454.94,"h":455.09,"l":454.03,"n":2066,"o":454.58,"t":"2026-09-29T19:15:00Z","v":49874,"vw":454.653368},{"c":454.9,"h":455.59,"l":454.6201,"n":2493,"o":454.88,"t":"2026-09-29T19:30:00Z","v":57185,"vw":455.152581},{"c":455.65,"h":455.67,"l":454.48,"n":6041,"o":454.83,"t":"2026-09-29T19:45:00Z","v":172566,"vw":455.048055},{"c":455.59,"h":455.59,"l":455.53,"n":122,"o":455.54,"t":"2026-09-29T20:00:00Z","v":189247,"vw":455.589929},{"c":455.146,"h":455.53,"l":455.146,"n":2,"o":455.53,"t":"2026-09-29T21:45:00Z","v":120,"vw":455.338},{"c":455.59,"h":455.59,"l":455.59,"n":12,"o":455.59,"t":"2026-09-29T22:00:00Z","v":100,"vw":455.59},{"c":456.4565,"h":456.4565,"l":456.4565,"n":1,"o":456.4565,"t":"2026-09-29T22:15:00Z","v":100,"vw":456.4565},{"c":458.48,"h":458.48,"l":458.48,"n":9,"o":458.48,"t":"2026-09-30T12:30:00Z","v":153,"vw":458.48},{"c":455.05,"h":459.7795,"l":453.76,"n":758,"o":456.82,"t":"2026-09-30T13:30:00Z","v":31372,"vw":456.449527},{"c":456.165,"h":457.13,"l":454.66,"n":1108,"o":455.045,"t":"2026-09-30T13:45:00Z","v":32783,"vw":455.84501},{"c":455,"h":456.16,"l":453.58,"n":1225,"o":456.16,"t":"2026-09-30T14:00:00Z","v":31689,"vw":454.868827},{"c":453.93,"h":456.14,"l":453.78,"n":1417,"o":455.165,"t":"2026-09-30T14:15:00Z","v":43975,"vw":455.467562},{"c":455.8,"h":455.8,"l":453.78,"n":1070,"o":453.97,"t":"2026-09-30T14:30:00Z","v":17812,"vw":455.000922},{"c":457.41,"h":457.96,"l":455.23,"n":1490,"o":455.62,"t":"2026-09-30T14:45:00Z","v":38507,"vw":456.871368},{"c":457.77,"h":458.21,"l":456.39,"n":1823,"o":457.4,"t":"2026-09-30T15:00:00Z","v":56987,"vw":457.542332},{"c":458.25,"h":458.43,"l":456.5,"n":1454,"o":457.84,"t":"2026-09-30T15:15:00Z","v":30841,"vw":457.422727},{"c":456.15,"h":458.39,"l":456.15,"n":1452,"o":458.39,"t":"2026-09-30T15:30:00Z","v":37407,"vw":457.716053},{"c":456.99,"h":457.24,"l":456.255,"n":1047,"o":456.255,"t":"2026-09-30T15:45:00Z","v":22939,"vw":456.841926},{"c":456.65,"h":457.64,"l":456.43,"n":1088,"o":456.93,"t":"2026-09-30T16:00:00Z","v":28937,"vw":457.008459},{"c":456.43,"h":456.86,"l":455.67,"n":1234,"o":456.74,"t":"2026-09-30T16:15:00Z","v":39782,"vw":456.295967},{"c":457.31,"h":457.37,"l":456.19,"n":938,"o":456.545,"t":"2026-09-30T16:30:00Z","v":21479,"vw":456.947759},{"c":456.7425,"h":457.315,"l":456.55,"n":931,"o":457.315,"t":"2026-09-30T16:45:00Z","v":19279,"vw":456.902689},{"c":455.94,"h":456.79,"l":455.82,"n":1153,"o":456.765,"t":"2026-09-30T17:00:00Z","v":40475,"vw":456.413155},{"c":457.145,"h":457.17,"l":455.34,"n":1315,"o":455.94,"t":"2026-09-30T17:15:00Z","v":37197,"vw":456.339923},{"c":457.67,"h":457.94,"l":456.72,"n":1162,"o":457.145,"t":"2026-09-30T17:30:00Z","v":30622,"vw":457.161095},{"c":457.85,"h":457.86,"l":457.085,"n":1164,"o":457.535,"t":"2026-09-30T17:45:00Z","v":22595,"vw":457.471185},{"c":456.76,"h":457.775,"l":456.525,"n":1278,"o":457.69,"t":"2026-09-30T18:00:00Z","v":34101,"vw":457.05823},{"c":456.98,"h":457.2199,"l":456.12,"n":1627,"o":456.94,"t":"2026-09-30T18:15:00Z","v":57744,"vw":456.62404},{"c":456.65,"h":457.64,"l":456.65,"n":1262,"o":456.99,"t":"2026-09-30T18:30:00Z","v":31664,"vw":457.14902},{"c":455.815,"h":456.88,"l":455.24,"n":1655,"o":456.84,"t":"2026-09-30T18:45:00Z","v":49864,"vw":456.00636},{"c":455.97,"h":455.97,"l":454.35,"n":1605,"o":455.815,"t":"2026-09-30T19:00:00Z","v":50130,"vw":455.181694},{"c":456.03,"h":456.43,"l":455.49,"n":2213,"o":455.97,"t":"2026-09-30T19:15:00Z","v":77480,"vw":455.988951},{"c":455.385,"h":456.26,"l":455.38,"n":2757,"o":456.03,"t":"2026-09-30T19:30:00Z","v":82276,"vw":455.837122},{"c":451.98,"h":455.62,"l":451.94,"n":8323,"o":455.38,"t":"2026-09-30T19:45:00Z","v":267942,"vw":453.189664},{"c":451.98,"h":451.98,"l":451.98,"n":124,"o":451.98,"t":"2026-09-30T20:00:00Z","v":492690,"vw":451.98},{"c":452,"h":452,"l":452,"n":1,"o":452,"t":"2026-09-30T20:15:00Z","v":150,"vw":452},{"c":448.2292,"h":448.2292,"l":448.2292,"n":1,"o":448.2292,"t":"2026-09-30T21:45:00Z","v":50,"vw":448.2292},{"c":451.145,"h":455.09,"l":445,"n":1288,"o":452.55,"t":"2026-10-01T13:30:00Z","v":38361,"vw":452.613206},{"c":452.542,"h":454.705,"l":451.26,"n":1192,"o":451.53,"t":"2026-10-01T13:45:00Z","v":32001,"vw":452.864236},{"c":449.77,"h":452.3,"l":448.28,"n":1329,"o":451.97,"t":"2026-10-01T14:00:00Z","v":19946,"vw":449.914579},{"c":451.575,"h":451.575,"l":449.8586,"n":1116,"o":449.91,"t":"2026-10-01T14:15:00Z","v":15701,"vw":450.647157},{"c":454.13,"h":455.18,"l":451.916,"n":1566,"o":452.48,"t":"2026-10-01T14:30:00Z","v":31458,"vw":453.491596},{"c":452.41,"h":454.7,"l":452.3,"n":1249,"o":453.84,"t":"2026-10-01T14:45:00Z","v":27995,"vw":453.118058},{"c":451.19,"h":452.47,"l":449.8422,"n":985,"o":452.34,"t":"2026-10-01T15:00:00Z","v":17001,"vw":450.899744},{"c":451.76,"h":452.94,"l":450.43,"n":1118,"o":450.79,"t":"2026-10-01T15:15:00Z","v":18924,"vw":451.710726},{"c":451.88,"h":452.295,"l":450.83,"n":1037,"o":451.59,"t":"2026-10-01T15:30:00Z","v":21160,"vw":451.452811},{"c":452.63,"h":452.63,"l":450.775,"n":1034,"o":451.9757,"t":"2026-10-01T15:45:00Z","v":18476,"vw":451.733121},{"c":453.3599,"h":454.535,"l":452.91,"n":906,"o":453.055,"t":"2026-10-01T16:00:00Z","v":14903,"vw":453.656184},{"c":452.93,"h":453.96,"l":452.5575,"n":744,"o":453.0125,"t":"2026-10-01T16:15:00Z","v":8614,"vw":453.403806},{"c":453.725,"h":454.2999,"l":452.91,"n":809,"o":453.095,"t":"2026-10-01T16:30:00Z","v":9485,"vw":453.652594},{"c":453.04,"h":453.875,"l":451.94,"n":1025,"o":453.87,"t":"2026-10-01T16:45:00Z","v":16786,"vw":452.922857},{"c":454.51,"h":454.64,"l":452.63,"n":1160,"o":453.03,"t":"2026-10-01T17:00:00Z","v":22560,"vw":453.498914},{"c":456.55,"h":457.585,"l":454.34,"n":1513,"o":454.35,"t":"2026-10-01T17:15:00Z","v":45355,"vw":456.054802},{"c":456.58,"h":458.31,"l":456.395,"n":1286,"o":456.78,"t":"2026-10-01T17:30:00Z","v":25935,"vw":456.946315},{"c":454.04,"h":457.16,"l":453.85,"n":1126,"o":456.315,"t":"2026-10-01T17:45:00Z","v":19972,"vw":455.514489},{"c":455.8372,"h":456.26,"l":453.49,"n":1526,"o":454.04,"t":"2026-10-01T18:00:00Z","v":40276,"vw":454.555351},{"c":457.32,"h":457.88,"l":456.37,"n":1350,"o":456.79,"t":"2026-10-01T18:15:00Z","v":27423,"vw":457.11481},{"c":458.43,"h":459.33,"l":457.36,"n":1762,"o":457.44,"t":"2026-10-01T18:30:00Z","v":42745,"vw":458.270395},{"c":459.39,"h":459.48,"l":458.06,"n":1645,"o":458.435,"t":"2026-10-01T18:45:00Z","v":32103,"vw":458.546936},{"c":459.6,"h":459.715,"l":458.96,"n":1591,"o":459.47,"t":"2026-10-01T19:00:00Z","v":33501,"vw":459.420412},{"c":459.25,"h":459.66,"l":458.45,"n":1900,"o":459.66,"t":"2026-10-01T19:15:00Z","v":45236,"vw":459.046077},{"c":460.105,"h":460.45,"l":459.16,"n":2411,"o":459.27,"t":"2026-10-01T19:30:00Z","v":54100,"vw":459.921168},{"c":459.62,"h":460.8,"l":459.04,"n":5143,"o":460.095,"t":"2026-10-01T19:45:00Z","v":150628,"vw":459.92331},{"c":458.94,"h":459.62,"l":458.94,"n":99,"o":459.62,"t":"2026-10-01T20:00:00Z","v":236258,"vw":458.942641},{"c":464.4,"h":466.31,"l":463.17,"n":974,"o":465,"t":"2026-10-02T13:30:00Z","v":28393,"vw":464.700164},{"c":459.565,"h":465.66,"l":459.07,"n":1700,"o":463.86,"t":"2026-10-02T13:45:00Z","v":31650,"vw":463.153033},{"c":459.345,"h":459.755,"l":458.1,"n":1301,"o":459.32,"t":"2026-10-02T14:00:00Z","v":23686,"vw":458.840698},{"c":457.45,"h":459.05,"l":457.2,"n":1207,"o":458.99,"t":"2026-10-02T14:15:00Z","v":18281,"vw":457.942416},{"c":458.45,"h":458.53,"l":456.73,"n":1280,"o":457.12,"t":"2026-10-02T14:30:00Z","v":18524,"vw":457.612025},{"c":460.755,"h":460.85,"l":458.08,"n":1166,"o":458.25,"t":"2026-10-02T14:45:00Z","v":16918,"vw":459.761877},{"c":460.71,"h":461.36,"l":460.075,"n":1208,"o":461.14,"t":"2026-10-02T15:00:00Z","v":22935,"vw":460.796747},{"c":462.95,"h":462.95,"l":459.4501,"n":1597,"o":460.895,"t":"2026-10-02T15:15:00Z","v":39738,"vw":461.436284},{"c":463.7225,"h":463.97,"l":462.4845,"n":1505,"o":462.95,"t":"2026-10-02T15:30:00Z","v":27558,"vw":463.416896},{"c":463.755,"h":464.28,"l":463.38,"n":1133,"o":463.84,"t":"2026-10-02T15:45:00Z","v":22541,"vw":463.83619},{"c":461.51,"h":463.955,"l":460.755,"n":1252,"o":463.765,"t":"2026-10-02T16:00:00Z","v":30247,"vw":462.404511},{"c":460.425,"h":461.365,"l":459.76,"n":1136,"o":461.35,"t":"2026-10-02T16:15:00Z","v":25301,"vw":460.800879},{"c":460.67,"h":461.61,"l":460.425,"n":954,"o":460.425,"t":"2026-10-02T16:30:00Z","v":25299,"vw":460.988866},{"c":462.08,"h":462.11,"l":460.69,"n":964,"o":460.985,"t":"2026-10-02T16:45:00Z","v":36263,"vw":461.443756},{"c":461.8,"h":462.41,"l":461.505,"n":905,"o":461.941,"t":"2026-10-02T17:00:00Z","v":19044,"vw":462.049574},{"c":460.9,"h":462.075,"l":460.69,"n":858,"o":461.74,"t":"2026-10-02T17:15:00Z","v":17468,"vw":461.422212},{"c":460.625,"h":461.27,"l":460.325,"n":1090,"o":460.92,"t":"2026-10-02T17:30:00Z","v":29422,"vw":460.88381},{"c":461.745,"h":461.84,"l":460.4,"n":1296,"o":460.75,"t":"2026-10-02T17:45:00Z","v":33524,"vw":461.367733},{"c":462.29,"h":462.44,"l":461.462,"n":1195,"o":461.85,"t":"2026-10-02T18:00:00Z","v":27457,"vw":462.055236},{"c":462.87,"h":463,"l":461.925,"n":1466,"o":462.29,"t":"2026-10-02T18:15:00Z","v":34638,"vw":462.334058},{"c":463.295,"h":463.47,"l":462.45,"n":1522,"o":462.86,"t":"2026-10-02T18:30:00Z","v":35029,"vw":463.015098},{"c":463.53,"h":463.63,"l":462.96,"n":1498,"o":463.35,"t":"2026-10-02T18:45:00Z","v":36008,"vw":463.282339},{"c":463.705,"h":463.92,"l":463.29,"n":1741,"o":463.378,"t":"2026-10-02T19:00:00Z","v":39277,"vw":463.630887},{"c":464.42,"h":464.905,"l":463.59,"n":1920,"o":463.75,"t":"2026-10-02T19:15:00Z","v":43400,"vw":464.20613},{"c":465.35,"h":465.91,"l":464.37,"n":2254,"o":464.5,"t":"2026-10-02T19:30:00Z","v":57768,"vw":465.321565},{"c":463.99,"h":465.37,"l":463.815,"n":6298,"o":465.235,"t":"2026-10-02T19:45:00Z","v":197412,"vw":464.728022},{"c":463.91,"h":463.99,"l":463.91,"n":91,"o":463.99,"t":"2026-10-02T20:00:00Z","v":265164,"vw":463.910166},{"c":459.96,"h":463.81,"l":459.9246,"n":900,"o":460.91,"t":"2026-10-05T13:30:00Z","v":34512,"vw":461.447332},{"c":462.385,"h":462.75,"l":459.585,"n":1146,"o":459.76,"t":"2026-10-05T13:45:00Z","v":35742,"vw":460.681629},{"c":463.029,"h":463.029,"l":460.625,"n":944,"o":462.385,"t":"2026-10-05T14:00:00Z","v":32860,"vw":461.723638},{"c":465.07,"h":465.7399,"l":462.32,"n":919,"o":462.32,"t":"2026-10-05T14:15:00Z","v":17699,"vw":464.763278},{"c":466.54,"h":466.77,"l":463.67,"n":1309,"o":465.3,"t":"2026-10-05T14:30:00Z","v":44227,"vw":465.202534},{"c":467.82,"h":468.0542,"l":466.385,"n":984,"o":466.505,"t":"2026-10-05T14:45:00Z","v":23713,"vw":467.114854},{"c":465.8,"h":467.83,"l":465.8,"n":889,"o":467.82,"t":"2026-10-05T15:00:00Z","v":22597,"vw":466.545295},{"c":466.475,"h":466.97,"l":465.705,"n":892,"o":466.165,"t":"2026-10-05T15:15:00Z","v":18315,"vw":466.44284},{"c":468.02,"h":468.02,"l":466.39,"n":911,"o":466.67,"t":"2026-10-05T15:30:00Z","v":22515,"vw":467.037825},{"c":468.99,"h":469.06,"l":467.6434,"n":988,"o":467.86,"t":"2026-10-05T15:45:00Z","v":25751,"vw":468.299463},{"c":469.32,"h":469.495,"l":469.01,"n":1072,"o":469.05,"t":"2026-10-05T16:00:00Z","v":23512,"vw":469.274423},{"c":469.805,"h":470.22,"l":468.93,"n":1232,"o":469.325,"t":"2026-10-05T16:15:00Z","v":31284,"vw":469.649517},{"c":470.98,"h":471.14,"l":469.8375,"n":946,"o":469.84,"t":"2026-10-05T16:30:00Z","v":17695,"vw":470.601938},{"c":470.03,"h":471.045,"l":469.2501,"n":1728,"o":471.035,"t":"2026-10-05T16:45:00Z","v":62659,"vw":470.163365},{"c":469.83,"h":470.215,"l":469.53,"n":864,"o":470.2,"t":"2026-10-05T17:00:00Z","v":21181,"vw":469.8238},{"c":470.09,"h":470.09,"l":469.245,"n":1045,"o":469.87,"t":"2026-10-05T17:15:00Z","v":28218,"vw":469.723432},{"c":470.175,"h":470.35,"l":469.545,"n":1154,"o":470.07,"t":"2026-10-05T17:30:00Z","v":34196,"vw":470.009178},{"c":471.24,"h":471.57,"l":470.0733,"n":1090,"o":470.27,"t":"2026-10-05T17:45:00Z","v":19963,"vw":470.718518},{"c":471.14,"h":471.43,"l":470.46,"n":1086,"o":471.278,"t":"2026-10-05T18:00:00Z","v":25102,"vw":470.995777},{"c":471.445,"h":471.76,"l":470.96,"n":1289,"o":471.12,"t":"2026-10-05T18:15:00Z","v":32825,"vw":471.392733},{"c":471.37,"h":471.89,"l":471.16,"n":1687,"o":471.52,"t":"2026-10-05T18:30:00Z","v":37586,"vw":471.565358},{"c":471.77,"h":471.93,"l":471.215,"n":1470,"o":471.48,"t":"2026-10-05T18:45:00Z","v":35982,"vw":471.557424},{"c":472.47,"h":472.77,"l":471.76,"n":1769,"o":471.84,"t":"2026-10-05T19:00:00Z","v":48119,"vw":472.212344},{"c":471.855,"h":472.385,"l":471.51,"n":1922,"o":472.29,"t":"2026-10-05T19:15:00Z","v":48492,"vw":471.886012},{"c":471.97,"h":472.31,"l":470.84,"n":2487,"o":471.855,"t":"2026-10-05T19:30:00Z","v":64172,"vw":471.617533},{"c":470.75,"h":472.06,"l":470.3856,"n":6321,"o":471.895,"t":"2026-10-05T19:45:00Z","v":193270,"vw":471.139018},{"c":470.29,"h":470.76,"l":470.29,"n":107,"o":470.75,"t":"2026-10-05T20:00:00Z","v":369333,"vw":470.759902},{"c":465.7586,"h":465.7586,"l":465.7586,"n":1,"o":465.7586,"t":"2026-10-05T21:30:00Z","v":90,"vw":465.7586},{"c":467.1921,"h":467.1921,"l":467.1921,"n":1,"o":467.1921,"t":"2026-10-05T22:00:00Z","v":46,"vw":467.1921},{"c":465.87,"h":465.87,"l":465.87,"n":1,"o":465.87,"t":"2026-10-05T22:45:00Z","v":120,"vw":465.87},{"c":474.51,"h":475.64,"l":472.01,"n":1008,"o":472.13,"t":"2026-10-06T13:30:00Z","v":28360,"vw":473.663202},{"c":477.3,"h":477.86,"l":473.15,"n":1231,"o":473.295,"t":"2026-10-06T13:45:00Z","v":26801,"vw":475.554194},{"c":478.055,"h":479.485,"l":475.91,"n":1272,"o":476.83,"t":"2026-10-06T14:00:00Z","v":26209,"vw":477.074935},{"c":475.52,"h":478.205,"l":475.475,"n":1488,"o":478.07,"t":"2026-10-06T14:15:00Z","v":43578,"vw":477.142465},{"c":473.89,"h":475.6,"l":472.39,"n":1746,"o":475.525,"t":"2026-10-06T14:30:00Z","v":61410,"vw":474.2349},{"c":473.93,"h":474.74,"l":473.48,"n":1056,"o":473.89,"t":"2026-10-06T14:45:00Z","v":19142,"vw":474.246397},{"c":476.895,"h":476.92,"l":473.32,"n":1319,"o":473.895,"t":"2026-10-06T15:00:00Z","v":32233,"vw":474.549829},{"c":476.73,"h":477.15,"l":476.36,"n":1126,"o":476.895,"t":"2026-10-06T15:15:00Z","v":26855,"vw":476.77676},{"c":476.68,"h":477.12,"l":475.32,"n":1612,"o":476.59,"t":"2026-10-06T15:30:00Z","v":74511,"vw":476.473309},{"c":477.075,"h":477.24,"l":476.54,"n":1445,"o":476.665,"t":"2026-10-06T15:45:00Z","v":53061,"vw":476.820944},{"c":476.98,"h":477.3831,"l":476,"n":1482,"o":477.075,"t":"2026-10-06T16:00:00Z","v":68707,"vw":476.643095},{"c":476.74,"h":477.08,"l":476.075,"n":1709,"o":477.07,"t":"2026-10-06T16:15:00Z","v":76697,"vw":476.683543},{"c":476.525,"h":478.28,"l":475.92,"n":1311,"o":476.7,"t":"2026-10-06T16:30:00Z","v":56395,"vw":476.601472},{"c":478.25,"h":478.29,"l":476.34,"n":1542,"o":476.62,"t":"2026-10-06T16:45:00Z","v":63366,"vw":476.804985},{"c":479.45,"h":479.53,"l":478.1525,"n":1077,"o":478.34,"t":"2026-10-06T17:00:00Z","v":22161,"vw":478.903816},{"c":478.365,"h":480.39,"l":478.09,"n":1447,"o":479.45,"t":"2026-10-06T17:15:00Z","v":86462,"vw":479.866705},{"c":479.2,"h":479.44,"l":478.1635,"n":2158,"o":478.385,"t":"2026-10-06T17:30:00Z","v":69847,"vw":478.902939},{"c":478.02,"h":479.375,"l":477.8,"n":1497,"o":479.12,"t":"2026-10-06T17:45:00Z","v":47764,"vw":478.846919},{"c":478.39,"h":478.68,"l":477.83,"n":1453,"o":478.025,"t":"2026-10-06T18:00:00Z","v":29131,"vw":478.254973},{"c":475.86,"h":478.58,"l":475.72,"n":1510,"o":478.37,"t":"2026-10-06T18:15:00Z","v":39461,"vw":477.180787},{"c":476.465,"h":476.465,"l":475.54,"n":1786,"o":475.87,"t":"2026-10-06T18:30:00Z","v":49555,"vw":476.008459},{"c":477.58,"h":477.92,"l":476.16,"n":1643,"o":476.9,"t":"2026-10-06T18:45:00Z","v":34471,"vw":477.081042},{"c":476.495,"h":477.87,"l":476.21,"n":1527,"o":477.43,"t":"2026-10-06T19:00:00Z","v":37063,"vw":477.084253},{"c":474.74,"h":476.57,"l":474.74,"n":1620,"o":476.4501,"t":"2026-10-06T19:15:00Z","v":32976,"vw":475.93115},{"c":473.76,"h":475.02,"l":473.64,"n":1916,"o":474.96,"t":"2026-10-06T19:30:00Z","v":48039,"vw":474.504985},{"c":476.43,"h":476.5,"l":473.47,"n":6076,"o":473.76,"t":"2026-10-06T19:45:00Z","v":187839,"vw":475.196104},{"c":476.39,"h":476.39,"l":476.39,"n":82,"o":476.39,"t":"2026-10-06T20:00:00Z","v":221503,"vw":476.39},{"c":476.3,"h":476.3,"l":476.3,"n":2,"o":476.3,"t":"2026-10-07T08:00:00Z","v":90,"vw":476.3},{"c":468.74,"h":473.035,"l":468.41,"n":1143,"o":469.73,"t":"2026-10-07T13:30:00Z","v":38519,"vw":469.92675},{"c":465.285,"h":469.16,"l":464.98,"n":1652,"o":468.65,"t":"2026-10-07T13:45:00Z","v":46386,"vw":467.737764},{"c":464.38,"h":465.205,"l":462.44,"n":1495,"o":465.205,"t":"2026-10-07T14:00:00Z","v":37222,"vw":463.928156},{"c":464.2,"h":464.6,"l":462.44,"n":1513,"o":464.38,"t":"2026-10-07T14:15:00Z","v":44200,"vw":463.548774},{"c":463.335,"h":464.81,"l":462.6,"n":1257,"o":464.21,"t":"2026-10-07T14:30:00Z","v":35215,"vw":464.09922},{"c":467.72,"h":467.72,"l":462.21,"n":1903,"o":463.04,"t":"2026-10-07T14:45:00Z","v":52097,"vw":464.907114},{"c":468.32,"h":468.98,"l":466.52,"n":1735,"o":467.42,"t":"2026-10-07T15:00:00Z","v":53369,"vw":467.477535},{"c":468.29,"h":469.025,"l":467.18,"n":1590,"o":468.235,"t":"2026-10-07T15:15:00Z","v":47788,"vw":468.100321},{"c":469.64,"h":469.64,"l":467.53,"n":1352,"o":468.46,"t":"2026-10-07T15:30:00Z","v":35364,"vw":468.413369},{"c":467.61,"h":469.64,"l":467.61,"n":1365,"o":469.64,"t":"2026-10-07T15:45:00Z","v":38399,"vw":468.515106},{"c":468.37,"h":468.42,"l":466.64,"n":1517,"o":467.895,"t":"2026-10-07T16:00:00Z","v":46367,"vw":467.702396},{"c":468.77,"h":468.77,"l":467.95,"n":913,"o":468.3725,"t":"2026-10-07T16:15:00Z","v":22215,"vw":468.461052},{"c":468.55,"h":469.13,"l":468.45,"n":1135,"o":468.675,"t":"2026-10-07T16:30:00Z","v":28290,"vw":468.823313},{"c":468.54,"h":469.535,"l":467.835,"n":1559,"o":468.68,"t":"2026-10-07T16:45:00Z","v":72850,"vw":468.502345},{"c":468.65,"h":469.66,"l":468,"n":2641,"o":468.54,"t":"2026-10-07T17:00:00Z","v":101471,"vw":468.864644},{"c":469.36,"h":469.52,"l":468.23,"n":1531,"o":468.66,"t":"2026-10-07T17:15:00Z","v":51761,"vw":469.043114},{"c":468.1,"h":469.29,"l":467.5,"n":1387,"o":469.2,"t":"2026-10-07T17:30:00Z","v":44156,"vw":468.200671},{"c":468.51,"h":468.66,"l":467.83,"n":1133,"o":468.15,"t":"2026-10-07T17:45:00Z","v":40558,"vw":468.173648},{"c":467.74,"h":468.48,"l":467.47,"n":1465,"o":468.29,"t":"2026-10-07T18:00:00Z","v":42747,"vw":468.059208},{"c":468.35,"h":468.425,"l":467.585,"n":1224,"o":467.62,"t":"2026-10-07T18:15:00Z","v":29992,"vw":467.985905},{"c":468.505,"h":468.63,"l":468.14,"n":1118,"o":468.31,"t":"2026-10-07T18:30:00Z","v":24221,"vw":468.391261},{"c":469.09,"h":469.74,"l":468.231,"n":1310,"o":468.5075,"t":"2026-10-07T18:45:00Z","v":27752,"vw":469.120361},{"c":467.945,"h":469.2,"l":467.9,"n":1556,"o":469.09,"t":"2026-10-07T19:00:00Z","v":41083,"vw":468.595959},{"c":467.87,"h":468.54,"l":467.49,"n":2384,"o":467.95,"t":"2026-10-07T19:15:00Z","v":82874,"vw":467.848193},{"c":466.52,"h":468.45,"l":466.52,"n":2464,"o":467.945,"t":"2026-10-07T19:30:00Z","v":60528,"vw":467.716726},{"c":467.2,"h":468.12,"l":465.53,"n":7579,"o":466.655,"t":"2026-10-07T19:45:00Z","v":239446,"vw":467.046993},{"c":467.27,"h":467.27,"l":467.27,"n":122,"o":467.27,"t":"2026-10-07T20:00:00Z","v":217843,"vw":467.27},{"c":463,"h":463,"l":463,"n":3,"o":463,"t":"2026-10-08T10:15:00Z","v":42,"vw":463},{"c":465.75,"h":466.77,"l":463.73,"n":1125,"o":463.76,"t":"2026-10-08T13:30:00Z","v":30165,"vw":464.747376},{"c":468.23,"h":468.23,"l":465.1,"n":1078,"o":465.51,"t":"2026-10-08T13:45:00Z","v":30622,"vw":466.414971},{"c":468.92,"h":471.2,"l":467.8884,"n":1318,"o":467.8884,"t":"2026-10-08T14:00:00Z","v":42512,"vw":470.055383},{"c":468.94,"h":470.65,"l":468.855,"n":1061,"o":469.25,"t":"2026-10-08T14:15:00Z","v":26479,"vw":469.733515},{"c":467.93,"h":469.49,"l":466.95,"n":1160,"o":468.47,"t":"2026-10-08T14:30:00Z","v":22711,"vw":468.24825},{"c":468.26,"h":469.28,"l":467.8,"n":1322,"o":467.94,"t":"2026-10-08T14:45:00Z","v":38631,"vw":468.734473},{"c":466.97,"h":468.66,"l":466.92,"n":1274,"o":468.41,"t":"2026-10-08T15:00:00Z","v":32866,"vw":468.068871},{"c":469.97,"h":469.97,"l":466.67,"n":1442,"o":467.1267,"t":"2026-10-08T15:15:00Z","v":30593,"vw":467.770549},{"c":472.525,"h":472.78,"l":469.73,"n":1203,"o":470.23,"t":"2026-10-08T15:30:00Z","v":26168,"vw":470.779887},{"c":473.98,"h":473.98,"l":472.33,"n":1063,"o":472.73,"t":"2026-10-08T15:45:00Z","v":22773,"vw":473.242799},{"c":472.66,"h":474.15,"l":472.66,"n":879,"o":474,"t":"2026-10-08T16:00:00Z","v":15382,"vw":473.320014},{"c":473.255,"h":475.615,"l":472.89,"n":1430,"o":472.89,"t":"2026-10-08T16:15:00Z","v":31753,"vw":474.035303},{"c":473.26,"h":474.25,"l":472.9,"n":896,"o":473.02,"t":"2026-10-08T16:30:00Z","v":17680,"vw":473.489676},{"c":469.37,"h":473.26,"l":468.76,"n":1361,"o":473.26,"t":"2026-10-08T16:45:00Z","v":40448,"vw":470.929599},{"c":467.245,"h":469.21,"l":463.94,"n":1318,"o":469.05,"t":"2026-10-08T17:00:00Z","v":40173,"vw":466.888143},{"c":468.055,"h":469.26,"l":466.19,"n":1199,"o":467.67,"t":"2026-10-08T17:15:00Z","v":32050,"vw":467.656018},{"c":470.23,"h":470.275,"l":467.935,"n":1234,"o":467.995,"t":"2026-10-08T17:30:00Z","v":28407,"vw":468.912245},{"c":470.56,"h":471.59,"l":469.93,"n":1306,"o":470.4,"t":"2026-10-08T17:45:00Z","v":26236,"vw":470.624682},{"c":471.66,"h":471.71,"l":469.9,"n":1130,"o":470.585,"t":"2026-10-08T18:00:00Z","v":26964,"vw":470.867774},{"c":472.13,"h":472.67,"l":471.4525,"n":1069,"o":471.665,"t":"2026-10-08T18:15:00Z","v":25891,"vw":471.964815},{"c":472.44,"h":472.44,"l":471.105,"n":1228,"o":472.1175,"t":"2026-10-08T18:30:00Z","v":24885,"vw":471.745488},{"c":470.755,"h":472.48,"l":470.755,"n":1198,"o":472.44,"t":"2026-10-08T18:45:00Z","v":31926,"vw":471.898349},{"c":470.96,"h":470.96,"l":469.765,"n":1292,"o":470.655,"t":"2026-10-08T19:00:00Z","v":25194,"vw":470.322546},{"c":470.95,"h":471.9,"l":470.52,"n":1526,"o":471.17,"t":"2026-10-08T19:15:00Z","v":35158,"vw":471.257858},{"c":470.51,"h":471.19,"l":470.32,"n":1738,"o":470.945,"t":"2026-10-08T19:30:00Z","v":32640,"vw":470.677254},{"c":469.95,"h":471.61,"l":469.33,"n":5007,"o":470.52,"t":"2026-10-08T19:45:00Z","v":124099,"vw":470.141841},{"c":469.94,"h":469.94,"l":469.94,"n":85,"o":469.94,"t":"2026-10-08T20:00:00Z","v":207723,"vw":469.94},{"c":471,"h":471,"l":471,"n":1,"o":471,"t":"2026-10-09T12:00:00Z","v":200,"vw":471},{"c":475.96,"h":478.65,"l":473.51,"n":1530,"o":473.75,"t":"2026-10-09T13:30:00Z","v":47992,"vw":476.709908},{"c":474.72,"h":475.95,"l":472.3934,"n":1140,"o":475.95,"t":"2026-10-09T13:45:00Z","v":26033,"vw":474.200286},{"c":477.45,"h":478.62,"l":475.65,"n":1447,"o":476.165,"t":"2026-10-09T14:00:00Z","v":38513,"vw":476.973775},{"c":476.4101,"h":478.96,"l":476.4101,"n":1108,"o":477.52,"t":"2026-10-09T14:15:00Z","v":27021,"vw":478.17711},{"c":478.01,"h":478.06,"l":476.785,"n":1047,"o":476.785,"t":"2026-10-09T14:30:00Z","v":19368,"vw":477.50554},{"c":479.05,"h":479.49,"l":477.83,"n":1228,"o":477.84,"t":"2026-10-09T14:45:00Z","v":22839,"vw":478.824567},{"c":481.645,"h":481.93,"l":478.81,"n":1575,"o":479.04,"t":"2026-10-09T15:00:00Z","v":28546,"vw":480.156333},{"c":480.06,"h":481.97,"l":480.02,"n":1247,"o":481.83,"t":"2026-10-09T15:15:00Z","v":28422,"vw":480.932205},{"c":480.09,"h":480.71,"l":479.26,"n":1111,"o":479.9,"t":"2026-10-09T15:30:00Z","v":25499,"vw":480.07189},{"c":480.68,"h":480.68,"l":479.6,"n":1063,"o":480.11,"t":"2026-10-09T15:45:00Z","v":17866,"vw":480.028831},{"c":480.85,"h":481.14,"l":479.5,"n":1055,"o":480.64,"t":"2026-10-09T16:00:00Z","v":18373,"vw":480.451682},{"c":481.7,"h":481.7,"l":480.62,"n":1045,"o":480.84,"t":"2026-10-09T16:15:00Z","v":16175,"vw":481.158831},{"c":481.36,"h":482.02,"l":481.23,"n":965,"o":481.66,"t":"2026-10-09T16:30:00Z","v":16122,"vw":481.618694},{"c":482.235,"h":482.45,"l":481.44,"n":1118,"o":481.5,"t":"2026-10-09T16:45:00Z","v":17709,"vw":482.003506},{"c":482.76,"h":482.76,"l":481.66,"n":956,"o":482.235,"t":"2026-10-09T17:00:00Z","v":12984,"vw":482.416303},{"c":482.355,"h":484.1275,"l":482.355,"n":1288,"o":482.76,"t":"2026-10-09T17:15:00Z","v":35530,"vw":483.024181},{"c":482.52,"h":482.98,"l":482.06,"n":849,"o":482.48,"t":"2026-10-09T17:30:00Z","v":15832,"vw":482.527617},{"c":481.84,"h":482.495,"l":481.48,"n":937,"o":482.485,"t":"2026-10-09T17:45:00Z","v":24203,"vw":481.780968},{"c":481.74,"h":482.09,"l":480.87,"n":1169,"o":481.72,"t":"2026-10-09T18:00:00Z","v":26711,"vw":481.591618},{"c":482.03,"h":482.55,"l":481.74,"n":982,"o":481.98,"t":"2026-10-09T18:15:00Z","v":22158,"vw":482.074722},{"c":481.9,"h":482.24,"l":481.46,"n":1176,"o":482.03,"t":"2026-10-09T18:30:00Z","v":26865,"vw":481.957928},{"c":481.97,"h":482.3,"l":481.26,"n":1278,"o":481.905,"t":"2026-10-09T18:45:00Z","v":26409,"vw":481.755728},{"c":480.015,"h":482.26,"l":479.88,"n":1176,"o":481.865,"t":"2026-10-09T19:00:00Z","v":21231,"vw":481.188071},{"c":480.27,"h":480.71,"l":479.77,"n":1605,"o":479.96,"t":"2026-10-09T19:15:00Z","v":27933,"vw":480.309633},{"c":478.43,"h":480.28,"l":478.24,"n":2386,"o":480.25,"t":"2026-10-09T19:30:00Z","v":48015,"vw":479.205474},{"c":476.98,"h":478.5,"l":475.65,"n":7202,"o":478.425,"t":"2026-10-09T19:45:00Z","v":185063,"vw":476.910657},{"c":476.98,"h":479.5,"l":476.98,"n":106,"o":476.98,"t":"2026-10-09T20:00:00Z","v":253046,"vw":476.980439},{"c":475.02,"h":475.02,"l":475.02,"n":8,"o":475.02,"t":"2026-10-12T13:00:00Z","v":125,"vw":475.02},{"c":474.89,"h":480,"l":474.27,"n":548,"o":475.01,"t":"2026-10-12T13:30:00Z","v":19703,"vw":476.580832},{"c":477.37,"h":477.6,"l":472.22,"n":1236,"o":475.075,"t":"2026-10-12T13:45:00Z","v":27476,"vw":475.12205},{"c":478.34,"h":478.83,"l":476.03,"n":1366,"o":477.365,"t":"2026-10-12T14:00:00Z","v":38590,"vw":477.593722},{"c":477.625,"h":479.13,"l":476.89,"n":1509,"o":477.75,"t":"2026-10-12T14:15:00Z","v":39369,"vw":477.411975},{"c":479.54,"h":479.9,"l":477.235,"n":1095,"o":477.625,"t":"2026-10-12T14:30:00Z","v":23049,"vw":478.924389},{"c":479.73,"h":480.31,"l":478.73,"n":890,"o":479.28,"t":"2026-10-12T14:45:00Z","v":16864,"vw":479.506311},{"c":478.8625,"h":479.88,"l":478.4,"n":780,"o":479.87,"t":"2026-10-12T15:00:00Z","v":11413,"vw":479.03265},{"c":479.41,"h":479.94,"l":478.675,"n":1090,"o":478.675,"t":"2026-10-12T15:15:00Z","v":20971,"vw":479.453574},{"c":480.22,"h":480.42,"l":479.05,"n":1007,"o":479.64,"t":"2026-10-12T15:30:00Z","v":15922,"vw":479.722369},{"c":479.755,"h":480.42,"l":479.535,"n":977,"o":480.165,"t":"2026-10-12T15:45:00Z","v":26752,"vw":479.841015},{"c":479.98,"h":480.18,"l":479.66,"n":768,"o":479.93,"t":"2026-10-12T16:00:00Z","v":13404,"vw":479.90523},{"c":478.53,"h":480.24,"l":478.495,"n":1050,"o":479.86,"t":"2026-10-12T16:15:00Z","v":22892,"vw":479.677895},{"c":478.545,"h":478.82,"l":478.36,"n":816,"o":478.525,"t":"2026-10-12T16:30:00Z","v":12652,"vw":478.576682},{"c":479.24,"h":479.32,"l":478.6133,"n":887,"o":478.66,"t":"2026-10-12T16:45:00Z","v":18657,"vw":478.939105},{"c":479.515,"h":479.81,"l":479.085,"n":772,"o":479.25,"t":"2026-10-12T17:00:00Z","v":15348,"vw":479.427416},{"c":479.4,"h":479.515,"l":478.69,"n":984,"o":479.515,"t":"2026-10-12T17:15:00Z","v":14740,"vw":479.055692},{"c":478.565,"h":479.81,"l":478.565,"n":683,"o":479.48,"t":"2026-10-12T17:30:00Z","v":17301,"vw":479.082078},{"c":478.47,"h":479.2,"l":478.278,"n":901,"o":478.93,"t":"2026-10-12T17:45:00Z","v":16305,"vw":478.694949},{"c":477.875,"h":478.79,"l":477.63,"n":999,"o":478.47,"t":"2026-10-12T18:00:00Z","v":15149,"vw":478.083891},{"c":477.29,"h":478.04,"l":477.265,"n":1120,"o":477.965,"t":"2026-10-12T18:15:00Z","v":22710,"vw":477.623727},{"c":477.38,"h":477.71,"l":477.13,"n":832,"o":477.27,"t":"2026-10-12T18:30:00Z","v":11928,"vw":477.45531},{"c":477.55,"h":477.69,"l":476.78,"n":1103,"o":477.32,"t":"2026-10-12T18:45:00Z","v":16278,"vw":477.183985},{"c":477.9,"h":478.13,"l":477.05,"n":1312,"o":477.51,"t":"2026-10-12T19:00:00Z","v":21477,"vw":477.6748},{"c":477.205,"h":478.26,"l":477.205,"n":1441,"o":477.96,"t":"2026-10-12T19:15:00Z","v":24872,"vw":477.85412},{"c":477.965,"h":478.125,"l":476.96,"n":2032,"o":477.21,"t":"2026-10-12T19:30:00Z","v":45326,"vw":477.489996},{"c":477.56,"h":478.835,"l":477.34,"n":3430,"o":477.9175,"t":"2026-10-12T19:45:00Z","v":69439,"vw":477.953881},{"c":477.07,"h":477.55,"l":477.07,"n":98,"o":477.55,"t":"2026-10-12T20:00:00Z","v":214850,"vw":477.549894},{"c":478.2,"h":478.22,"l":478.2,"n":21,"o":478.22,"t":"2026-10-13T08:45:00Z","v":145,"vw":478.208929},{"c":478,"h":478,"l":478,"n":5,"o":478,"t":"2026-10-13T09:45:00Z","v":53,"vw":478},{"c":477.705,"h":478.728,"l":474.955,"n":1079,"o":478.08,"t":"2026-10-13T13:30:00Z","v":40523,"vw":477.228875},{"c":477.03,"h":479.22,"l":475.95,"n":1055,"o":478.09,"t":"2026-10-13T13:45:00Z","v":35684,"vw":477.306688},{"c":477.15,"h":478.09,"l":475.06,"n":1117,"o":476.555,"t":"2026-10-13T14:00:00Z","v":47873,"vw":476.670583},{"c":474.235,"h":477.05,"l":474.06,"n":1122,"o":477.05,"t":"2026-10-13T14:15:00Z","v":44659,"vw":476.020443},{"c":474.67,"h":475.295,"l":473.71,"n":1262,"o":474.2675,"t":"2026-10-13T14:30:00Z","v":35060,"vw":474.495454},{"c":473.56,"h":475.32,"l":472.59,"n":1160,"o":474.955,"t":"2026-10-13T14:45:00Z","v":45673,"vw":474.483642},{"c":472.36,"h":473.295,"l":471.72,"n":803,"o":473.01,"t":"2026-10-13T15:00:00Z","v":13977,"vw":472.53258},{"c":470.72,"h":472.92,"l":470.325,"n":1028,"o":472.245,"t":"2026-10-13T15:15:00Z","v":20676,"vw":471.711008},{"c":471.26,"h":471.45,"l":469.391,"n":1195,"o":470.385,"t":"2026-10-13T15:30:00Z","v":20058,"vw":470.524148},{"c":471.85,"h":472.2,"l":470.72,"n":1244,"o":471.5,"t":"2026-10-13T15:45:00Z","v":27352,"vw":471.610859},{"c":471.75,"h":472.29,"l":470.9601,"n":861,"o":471.85,"t":"2026-10-13T16:00:00Z","v":21544,"vw":471.640003},{"c":473.235,"h":473.235,"l":471.33,"n":916,"o":471.4801,"t":"2026-10-13T16:15:00Z","v":24516,"vw":472.024829},{"c":474.14,"h":474.4275,"l":473.165,"n":1162,"o":473.27,"t":"2026-10-13T16:30:00Z","v":31253,"vw":473.768507},{"c":474.58,"h":474.935,"l":474.01,"n":982,"o":474.01,"t":"2026-10-13T16:45:00Z","v":18224,"vw":474.590746},{"c":473.75,"h":474.535,"l":472.95,"n":1055,"o":474.49,"t":"2026-10-13T17:00:00Z","v":36802,"vw":473.622367},{"c":475.37,"h":475.67,"l":473.5871,"n":731,"o":473.5871,"t":"2026-10-13T17:15:00Z","v":14618,"vw":474.490167},{"c":476.95,"h":477.01,"l":475.28,"n":935,"o":475.47,"t":"2026-10-13T17:30:00Z","v":21334,"vw":476.186702},{"c":476.15,"h":477.175,"l":475.95,"n":982,"o":476.95,"t":"2026-10-13T17:45:00Z","v":18726,"vw":476.641027},{"c":477.935,"h":478.16,"l":475.98,"n":1038,"o":476.3,"t":"2026-10-13T18:00:00Z","v":16309,"vw":476.947548},{"c":478.79,"h":479.11,"l":477.6,"n":1008,"o":477.6,"t":"2026-10-13T18:15:00Z","v":19449,"vw":478.397167},{"c":478.52,"h":479.125,"l":478.46,"n":1075,"o":478.58,"t":"2026-10-13T18:30:00Z","v":20389,"vw":478.827281},{"c":478.475,"h":478.54,"l":477.34,"n":888,"o":478.29,"t":"2026-10-13T18:45:00Z","v":17965,"vw":477.981212},{"c":479.69,"h":479.99,"l":477.93,"n":1349,"o":478.48,"t":"2026-10-13T19:00:00Z","v":29507,"vw":479.105258},{"c":478.775,"h":479.84,"l":478.39,"n":1321,"o":479.67,"t":"2026-10-13T19:15:00Z","v":27552,"vw":479.314007},{"c":478.84,"h":479.465,"l":478.69,"n":1490,"o":478.775,"t":"2026-10-13T19:30:00Z","v":30864,"vw":479.103825},{"c":478.16,"h":479.4,"l":477.58,"n":4596,"o":478.835,"t":"2026-10-13T19:45:00Z","v":92439,"vw":478.362221},{"c":478.01,"h":478.01,"l":478.01,"n":94,"o":478.01,"t":"2026-10-13T20:00:00Z","v":262926,"vw":478.01},{"c":484.99,"h":485.68,"l":479.59,"n":83,"o":485.68,"t":"2026-10-14T08:00:00Z","v":3248,"vw":481.838837},{"c":486.54,"h":486.54,"l":486.53,"n":2,"o":486.53,"t":"2026-10-14T11:00:00Z","v":100,"vw":486.535},{"c":484.5,"h":484.5,"l":484.5,"n":1,"o":484.5,"t":"2026-10-14T12:30:00Z","v":200,"vw":484.5},{"c":479,"h":483.94,"l":479,"n":8,"o":483.94,"t":"2026-10-14T13:15:00Z","v":270,"vw":481.20362},{"c":479.1575,"h":482.9,"l":477.24,"n":1681,"o":480.13,"t":"2026-10-14T13:30:00Z","v":69636,"vw":480.034144},{"c":480.085,"h":481.175,"l":478.22,"n":1535,"o":478.5,"t":"2026-10-14T13:45:00Z","v":38219,"vw":479.620988},{"c":476.275,"h":480.5,"l":476.2,"n":1589,"o":480.22,"t":"2026-10-14T14:00:00Z","v":46022,"vw":478.880374},{"c":473.75,"h":476.78,"l":473.75,"n":1529,"o":475.9,"t":"2026-10-14T14:15:00Z","v":44555,"vw":475.510105},{"c":474.685,"h":475.9499,"l":472.95,"n":1759,"o":474.23,"t":"2026-10-14T14:30:00Z","v":38997,"vw":474.003335},{"c":473.23,"h":474.45,"l":472.38,"n":1384,"o":474.4,"t":"2026-10-14T14:45:00Z","v":27082,"vw":473.068551},{"c":471.7875,"h":473.1747,"l":470.55,"n":1182,"o":472.86,"t":"2026-10-14T15:00:00Z","v":25456,"vw":471.958306},{"c":470.08,"h":471.785,"l":469.88,"n":1065,"o":471.7775,"t":"2026-10-14T15:15:00Z","v":23251,"vw":470.652803},{"c":468.985,"h":471.43,"l":468.68,"n":1321,"o":470.08,"t":"2026-10-14T15:30:00Z","v":35258,"vw":469.669593},{"c":469.74,"h":469.74,"l":468.3,"n":1025,"o":469.205,"t":"2026-10-14T15:45:00Z","v":21632,"vw":469.128988},{"c":469.23,"h":470.5171,"l":469.12,"n":824,"o":469.76,"t":"2026-10-14T16:00:00Z","v":16143,"vw":469.718605},{"c":468.65,"h":469.27,"l":468.4,"n":1040,"o":469,"t":"2026-10-14T16:15:00Z","v":18461,"vw":468.834723},{"c":469.25,"h":469.3499,"l":468.48,"n":1246,"o":468.85,"t":"2026-10-14T16:30:00Z","v":22373,"vw":468.975522},{"c":471.02,"h":471.395,"l":468.7,"n":897,"o":469.24,"t":"2026-10-14T16:45:00Z","v":17098,"vw":469.608249},{"c":470.55,"h":471.685,"l":470.16,"n":1145,"o":471.425,"t":"2026-10-14T17:00:00Z","v":23037,"vw":471.047427},{"c":469.56,"h":470.92,"l":469.5,"n":1013,"o":470.52,"t":"2026-10-14T17:15:00Z","v":17666,"vw":470.347166},{"c":470.02,"h":470.515,"l":468.34,"n":1287,"o":469.555,"t":"2026-10-14T17:30:00Z","v":32998,"vw":469.370699},{"c":467.78,"h":470.01,"l":467.45,"n":1301,"o":469.995,"t":"2026-10-14T17:45:00Z","v":31365,"vw":469.323385},{"c":467.95,"h":468.1,"l":466.59,"n":1521,"o":467.68,"t":"2026-10-14T18:00:00Z","v":23789,"vw":467.246781},{"c":468.13,"h":468.84,"l":467.63,"n":1258,"o":467.91,"t":"2026-10-14T18:15:00Z","v":18831,"vw":468.170834},{"c":468.78,"h":469.095,"l":467.8,"n":1630,"o":468.295,"t":"2026-10-14T18:30:00Z","v":28884,"vw":468.585436},{"c":468.69,"h":468.92,"l":467.74,"n":1543,"o":468.72,"t":"2026-10-14T18:45:00Z","v":27488,"vw":468.339879},{"c":469.67,"h":469.67,"l":467.53,"n":1712,"o":468.63,"t":"2026-10-14T19:00:00Z","v":38224,"vw":468.62639},{"c":469.96,"h":470.94,"l":469.29,"n":2068,"o":469.61,"t":"2026-10-14T19:15:00Z","v":36691,"vw":470.122481},{"c":472.02,"h":472.55,"l":470.07,"n":2383,"o":470.07,"t":"2026-10-14T19:30:00Z","v":44332,"vw":471.473607},{"c":471.49,"h":472.25,"l":470.54,"n":6290,"o":471.8,"t":"2026-10-14T19:45:00Z","v":149995,"vw":471.619827},{"c":473,"h":473,"l":471.29,"n":81,"o":471.49,"t":"2026-10-14T20:00:00Z","v":189523,"vw":471.293294},{"c":471,"h":471,"l":471,"n":1,"o":471,"t":"2026-10-14T22:15:00Z","v":200,"vw":471},{"c":469,"h":469,"l":469,"n":4,"o":469,"t":"2026-10-14T22:45:00Z","v":106,"vw":469},{"c":470.82,"h":470.82,"l":470.82,"n":2,"o":470.82,"t":"2026-10-14T23:45:00Z","v":60,"vw":470.82},{"c":470.04,"h":470.04,"l":470.04,"n":6,"o":470.04,"t":"2026-10-15T11:00:00Z","v":105,"vw":470.04},{"c":467.22,"h":467.22,"l":467.22,"n":4,"o":467.22,"t":"2026-10-15T13:15:00Z","v":302,"vw":467.22},{"c":459.945,"h":470,"l":457.225,"n":2391,"o":467.05,"t":"2026-10-15T13:30:00Z","v":97146,"vw":462.285452},{"c":452.625,"h":460.61,"l":449.91,"n":4856,"o":459.94,"t":"2026-10-15T13:45:00Z","v":161110,"vw":454.895096},{"c":450.39,"h":454.52,"l":448.16,"n":3196,"o":452.57,"t":"2026-10-15T14:00:00Z","v":93597,"vw":452.174334},{"c":448.02,"h":450.79,"l":447.27,"n":4388,"o":450.395,"t":"2026-10-15T14:15:00Z","v":155146,"vw":449.277331},{"c":451.685,"h":452.41,"l":447.153,"n":3322,"o":448.02,"t":"2026-10-15T14:30:00Z","v":111603,"vw":449.532104},{"c":450.25,"h":454.08,"l":449.06,"n":2931,"o":451.695,"t":"2026-10-15T14:45:00Z","v":92807,"vw":451.712864},{"c":451.85,"h":452.4,"l":449.8,"n":2156,"o":450.535,"t":"2026-10-15T15:00:00Z","v":56076,"vw":451.24572},{"c":453.195,"h":453.705,"l":451.26,"n":2225,"o":452.215,"t":"2026-10-15T15:15:00Z","v":75198,"vw":452.592892},{"c":452.8075,"h":453.87,"l":451.78,"n":1695,"o":452.79,"t":"2026-10-15T15:30:00Z","v":41044,"vw":452.844274},{"c":452.37,"h":453.4,"l":451.3,"n":1506,"o":452.56,"t":"2026-10-15T15:45:00Z","v":32822,"vw":452.407612},{"c":452.54,"h":454,"l":451.9,"n":1293,"o":452.61,"t":"2026-10-15T16:00:00Z","v":31945,"vw":452.756421},{"c":449.7,"h":452.78,"l":449.34,"n":1642,"o":452.22,"t":"2026-10-15T16:15:00Z","v":51220,"vw":451.416059},{"c":448.47,"h":449.81,"l":447.87,"n":1539,"o":449.68,"t":"2026-10-15T16:30:00Z","v":29133,"vw":449.085425},{"c":450.555,"h":450.83,"l":448.36,"n":1394,"o":448.73,"t":"2026-10-15T16:45:00Z","v":25805,"vw":449.325186},{"c":450.785,"h":451.07,"l":449.355,"n":1646,"o":450.56,"t":"2026-10-15T17:00:00Z","v":40593,"vw":450.261765},{"c":452.385,"h":452.385,"l":450.45,"n":1814,"o":450.58,"t":"2026-10-15T17:15:00Z","v":38724,"vw":451.056064},{"c":454.08,"h":454.564,"l":451.86,"n":1795,"o":452.16,"t":"2026-10-15T17:30:00Z","v":45060,"vw":452.724022},{"c":454.94,"h":455,"l":453.01,"n":2328,"o":454.14,"t":"2026-10-15T17:45:00Z","v":71453,"vw":453.970126},{"c":452.84,"h":454.94,"l":452.265,"n":2132,"o":454.91,"t":"2026-10-15T18:00:00Z","v":63914,"vw":454.033322},{"c":453.76,"h":454.2991,"l":452.7,"n":1850,"o":452.85,"t":"2026-10-15T18:15:00Z","v":55959,"vw":453.467601},{"c":453.585,"h":454.86,"l":452.96,"n":1882,"o":453.91,"t":"2026-10-15T18:30:00Z","v":43355,"vw":454.003629},{"c":453.95,"h":454.85,"l":452.9401,"n":2101,"o":453.43,"t":"2026-10-15T18:45:00Z","v":41689,"vw":453.890689},{"c":456.45,"h":456.45,"l":454.13,"n":2540,"o":454.1696,"t":"2026-10-15T19:00:00Z","v":55080,"vw":455.70735},{"c":456.31,"h":457.96,"l":456.24,"n":2768,"o":456.68,"t":"2026-10-15T19:15:00Z","v":54476,"vw":457.186016},{"c":457.66,"h":458.53,"l":455.79,"n":3205,"o":456.34,"t":"2026-10-15T19:30:00Z","v":61437,"vw":457.52553},{"c":457.15,"h":458.595,"l":455.83,"n":7013,"o":457.525,"t":"2026-10-15T19:45:00Z","v":186296,"vw":457.458359},{"c":457.36,"h":457.36,"l":457.36,"n":74,"o":457.36,"t":"2026-10-15T20:00:00Z","v":281304,"vw":457.36},{"c":444.724,"h":448.5644,"l":444.724,"n":2,"o":448.5644,"t":"2026-10-15T21:00:00Z","v":177,"vw":446.980506},{"c":447.7906,"h":447.7906,"l":447.7906,"n":1,"o":447.7906,"t":"2026-10-15T21:15:00Z","v":62,"vw":447.7906},{"c":456,"h":456,"l":456,"n":1,"o":456,"t":"2026-10-15T23:45:00Z","v":63,"vw":456},{"c":455.77,"h":455.77,"l":455.77,"n":5,"o":455.77,"t":"2026-10-16T08:00:00Z","v":90,"vw":455.77},{"c":457.91,"h":457.91,"l":457.91,"n":8,"o":457.91,"t":"2026-10-16T13:00:00Z","v":124,"vw":457.91},{"c":459.97,"h":460.18,"l":453.84,"n":1099,"o":455.95,"t":"2026-10-16T13:30:00Z","v":93357,"vw":455.973737},{"c":462.38,"h":462.89,"l":460.23,"n":1081,"o":460.475,"t":"2026-10-16T13:45:00Z","v":26235,"vw":461.127421},{"c":463.965,"h":464.85,"l":462.06,"n":1373,"o":462.91,"t":"2026-10-16T14:00:00Z","v":43730,"vw":463.658838},{"c":465.81,"h":466.85,"l":463.19,"n":1445,"o":463.905,"t":"2026-10-16T14:15:00Z","v":34219,"vw":465.03633},{"c":466.51,"h":468.49,"l":465.61,"n":1439,"o":466.155,"t":"2026-10-16T14:30:00Z","v":41194,"vw":467.126279},{"c":465.555,"h":466.39,"l":464.34,"n":1332,"o":466.31,"t":"2026-10-16T14:45:00Z","v":47585,"vw":465.649431},{"c":462.705,"h":465.97,"l":462.315,"n":1167,"o":465.18,"t":"2026-10-16T15:00:00Z","v":24100,"vw":463.93669},{"c":461.2502,"h":463.04,"l":461.115,"n":1149,"o":462.505,"t":"2026-10-16T15:15:00Z","v":26098,"vw":461.934457},{"c":459.625,"h":462.87,"l":459.22,"n":1041,"o":461.11,"t":"2026-10-16T15:30:00Z","v":28308,"vw":461.736908},{"c":460.42,"h":460.65,"l":458.57,"n":1322,"o":459.41,"t":"2026-10-16T15:45:00Z","v":50172,"vw":459.291154},{"c":461.845,"h":462.36,"l":460.12,"n":1287,"o":460.42,"t":"2026-10-16T16:00:00Z","v":43793,"vw":461.172898},{"c":461.15,"h":462.42,"l":461.09,"n":936,"o":461.85,"t":"2026-10-16T16:15:00Z","v":19060,"vw":461.929803},{"c":460.995,"h":461.77,"l":460.43,"n":681,"o":461.39,"t":"2026-10-16T16:30:00Z","v":10747,"vw":460.927289},{"c":460.44,"h":461.11,"l":459.92,"n":876,"o":461.11,"t":"2026-10-16T16:45:00Z","v":12521,"vw":460.462436},{"c":460.45,"h":461.04,"l":458.96,"n":1093,"o":460.71,"t":"2026-10-16T17:00:00Z","v":21235,"vw":460.317208},{"c":460.39,"h":460.47,"l":459.12,"n":756,"o":460.21,"t":"2026-10-16T17:15:00Z","v":9194,"vw":459.844882},{"c":461.525,"h":462.33,"l":459.91,"n":956,"o":460.45,"t":"2026-10-16T17:30:00Z","v":19599,"vw":461.35536},{"c":459.49,"h":461.69,"l":459.48,"n":743,"o":461.69,"t":"2026-10-16T17:45:00Z","v":10412,"vw":460.264153},{"c":458.72,"h":459.77,"l":458.7,"n":1103,"o":459.47,"t":"2026-10-16T18:00:00Z","v":24671,"vw":459.313441},{"c":457.88,"h":459.45,"l":457.58,"n":940,"o":459.005,"t":"2026-10-16T18:15:00Z","v":20353,"vw":458.41266},{"c":457.945,"h":458.4586,"l":457.445,"n":1048,"o":457.88,"t":"2026-10-16T18:30:00Z","v":17293,"vw":457.983265},{"c":458.17,"h":458.79,"l":457.75,"n":1037,"o":458.025,"t":"2026-10-16T18:45:00Z","v":20863,"vw":458.099997},{"c":458.76,"h":458.76,"l":456.93,"n":1582,"o":458.0875,"t":"2026-10-16T19:00:00Z","v":35680,"vw":457.621686},{"c":458.95,"h":458.95,"l":457.5,"n":1545,"o":458.76,"t":"2026-10-16T19:15:00Z","v":26734,"vw":458.258902},{"c":458.78,"h":459.61,"l":458.57,"n":1905,"o":458.95,"t":"2026-10-16T19:30:00Z","v":32158,"vw":458.918171},{"c":458.88,"h":460.0899,"l":458.19,"n":4180,"o":458.86,"t":"2026-10-16T19:45:00Z","v":85196,"vw":458.944457},{"c":458.89,"h":458.89,"l":458.89,"n":96,"o":458.89,"t":"2026-10-16T20:00:00Z","v":660935,"vw":458.89},{"c":463.55,"h":463.55,"l":463.52,"n":3,"o":463.52,"t":"2026-10-19T12:15:00Z","v":122,"vw":463.530082},{"c":467.68,"h":467.68,"l":467.27,"n":4,"o":467.27,"t":"2026-10-19T12:30:00Z","v":100,"vw":467.467931},{"c":459.7,"h":465,"l":459.04,"n":812,"o":462.96,"t":"2026-10-19T13:30:00Z","v":28679,"vw":461.942568},{"c":459.88,"h":461.4625,"l":459.65,"n":912,"o":460.3,"t":"2026-10-19T13:45:00Z","v":28117,"vw":460.835411},{"c":462.95,"h":463.015,"l":459.32,"n":896,"o":460.25,"t":"2026-10-19T14:00:00Z","v":21286,"vw":461.406841},{"c":464.11,"h":465,"l":462.52,"n":1113,"o":463.0228,"t":"2026-10-19T14:15:00Z","v":21387,"vw":463.821079},{"c":462.255,"h":464.11,"l":461.385,"n":746,"o":464.11,"t":"2026-10-19T14:30:00Z","v":13124,"vw":462.409934},{"c":463.17,"h":463.91,"l":461.725,"n":1009,"o":462.26,"t":"2026-10-19T14:45:00Z","v":14838,"vw":462.923927},{"c":465.1075,"h":465.47,"l":463.22,"n":1213,"o":463.22,"t":"2026-10-19T15:00:00Z","v":24678,"vw":464.560418},{"c":466.99,"h":466.99,"l":464.75,"n":1080,"o":464.855,"t":"2026-10-19T15:15:00Z","v":21149,"vw":466.181069},{"c":466.26,"h":466.765,"l":465.43,"n":929,"o":466.755,"t":"2026-10-19T15:30:00Z","v":16182,"vw":466.185184},{"c":465.69,"h":466.3578,"l":465.52,"n":791,"o":466.11,"t":"2026-10-19T15:45:00Z","v":10953,"vw":466.037682},{"c":464.845,"h":465.86,"l":464.33,"n":973,"o":465.69,"t":"2026-10-19T16:00:00Z","v":20761,"vw":464.978344},{"c":465.22,"h":465.22,"l":464.55,"n":773,"o":464.71,"t":"2026-10-19T16:15:00Z","v":8813,"vw":464.957153},{"c":464.63,"h":465.48,"l":463.61,"n":937,"o":465.37,"t":"2026-10-19T16:30:00Z","v":16340,"vw":464.423867},{"c":464.41,"h":464.75,"l":463.985,"n":768,"o":464.44,"t":"2026-10-19T16:45:00Z","v":11608,"vw":464.441715},{"c":464.605,"h":464.96,"l":464.13,"n":756,"o":464.34,"t":"2026-10-19T17:00:00Z","v":11081,"vw":464.549},{"c":463.79,"h":464.88,"l":463.79,"n":850,"o":464.59,"t":"2026-10-19T17:15:00Z","v":12835,"vw":464.50038},{"c":463.955,"h":464.12,"l":463.35,"n":938,"o":463.77,"t":"2026-10-19T17:30:00Z","v":27156,"vw":463.757571},{"c":464.175,"h":464.19,"l":463.42,"n":729,"o":463.91,"t":"2026-10-19T17:45:00Z","v":13478,"vw":463.847099},{"c":464.78,"h":465.01,"l":464.13,"n":970,"o":464.22,"t":"2026-10-19T18:00:00Z","v":17565,"vw":464.549751},{"c":464.68,"h":465.37,"l":464.615,"n":1123,"o":464.785,"t":"2026-10-19T18:15:00Z","v":13519,"vw":464.99926},{"c":464.355,"h":464.7199,"l":464.01,"n":1227,"o":464.65,"t":"2026-10-19T18:30:00Z","v":16213,"vw":464.333224},{"c":464.25,"h":464.98,"l":464.0925,"n":946,"o":464.58,"t":"2026-10-19T18:45:00Z","v":13947,"vw":464.403081},{"c":464.625,"h":464.85,"l":464.25,"n":1049,"o":464.25,"t":"2026-10-19T19:00:00Z","v":16574,"vw":464.661657},{"c":465.25,"h":465.6,"l":464.53,"n":1276,"o":464.625,"t":"2026-10-19T19:15:00Z","v":20483,"vw":465.072844},{"c":464.595,"h":465.4,"l":464.37,"n":1851,"o":465.175,"t":"2026-10-19T19:30:00Z","v":26937,"vw":464.932807},{"c":464.92,"h":465.26,"l":463.085,"n":4884,"o":464.59,"t":"2026-10-19T19:45:00Z","v":111116,"vw":464.501089},{"c":464.7327,"h":465.04,"l":464.7327,"n":100,"o":464.92,"t":"2026-10-19T20:00:00Z","v":411792,"vw":465.025606},{"c":464.99,"h":464.99,"l":464.99,"n":5,"o":464.99,"t":"2026-10-19T22:15:00Z","v":197,"vw":464.99},{"c":454.44,"h":461.5,"l":454.41,"n":1246,"o":460.87,"t":"2026-10-20T13:30:00Z","v":47906,"vw":458.453734},{"c":454.9,"h":456.754,"l":451.05,"n":1959,"o":454.17,"t":"2026-10-20T13:45:00Z","v":55484,"vw":454.588403},{"c":454.615,"h":457.06,"l":453.98,"n":1912,"o":454.97,"t":"2026-10-20T14:00:00Z","v":84389,"vw":455.762817},{"c":461.83,"h":461.83,"l":454.11,"n":2034,"o":454.86,"t":"2026-10-20T14:15:00Z","v":62561,"vw":456.225965},{"c":462.035,"h":463.1,"l":460.24,"n":842,"o":463.0062,"t":"2026-10-20T14:30:00Z","v":14714,"vw":461.481819},{"c":463.675,"h":465.245,"l":461.58,"n":1483,"o":462.6,"t":"2026-10-20T14:45:00Z","v":36596,"vw":463.650931},{"c":459.62,"h":464.11,"l":458.255,"n":1175,"o":463.675,"t":"2026-10-20T15:00:00Z","v":19447,"vw":461.748064},{"c":459.22,"h":460.54,"l":459.22,"n":784,"o":459.76,"t":"2026-10-20T15:15:00Z","v":13771,"vw":459.854595},{"c":460.48,"h":460.59,"l":458.175,"n":981,"o":459.545,"t":"2026-10-20T15:30:00Z","v":34361,"vw":459.28268},{"c":460.28,"h":460.56,"l":459.1687,"n":755,"o":460.48,"t":"2026-10-20T15:45:00Z","v":19261,"vw":460.205503},{"c":460.56,"h":460.625,"l":459.23,"n":829,"o":459.82,"t":"2026-10-20T16:00:00Z","v":17350,"vw":460.196715},{"c":460.81,"h":461.2,"l":459.89,"n":1161,"o":460.575,"t":"2026-10-20T16:15:00Z","v":37209,"vw":460.466258},{"c":459.485,"h":461.21,"l":459.485,"n":771,"o":460.8325,"t":"2026-10-20T16:30:00Z","v":18662,"vw":460.31399},{"c":457.76,"h":460.275,"l":457.56,"n":854,"o":459.555,"t":"2026-10-20T16:45:00Z","v":17056,"vw":459.158138},{"c":457.54,"h":458.74,"l":456.58,"n":1161,"o":457.89,"t":"2026-10-20T17:00:00Z","v":25114,"vw":458.012888},{"c":458.43,"h":458.61,"l":457.22,"n":1122,"o":457.55,"t":"2026-10-20T17:15:00Z","v":24559,"vw":457.685813},{"c":459.05,"h":459.42,"l":458.44,"n":924,"o":458.44,"t":"2026-10-20T17:30:00Z","v":12240,"vw":458.996342},{"c":459.37,"h":459.635,"l":458.15,"n":840,"o":458.97,"t":"2026-10-20T17:45:00Z","v":13038,"vw":458.963173},{"c":460.43,"h":460.43,"l":459.4,"n":1040,"o":459.4,"t":"2026-10-20T18:00:00Z","v":19086,"vw":459.884569},{"c":460.7175,"h":460.8,"l":460.01,"n":878,"o":460.43,"t":"2026-10-20T18:15:00Z","v":13731,"vw":460.376622},{"c":459.5,"h":461.045,"l":459.13,"n":976,"o":460.73,"t":"2026-10-20T18:30:00Z","v":19436,"vw":460.026058},{"c":459.565,"h":460.19,"l":459.205,"n":1085,"o":459.395,"t":"2026-10-20T18:45:00Z","v":27439,"vw":459.715126},{"c":461.31,"h":461.43,"l":459.15,"n":1360,"o":459.56,"t":"2026-10-20T19:00:00Z","v":33838,"vw":459.807026},{"c":460.9,"h":461.52,"l":460.32,"n":1366,"o":461.14,"t":"2026-10-20T19:15:00Z","v":25649,"vw":460.76771},{"c":460.345,"h":460.9,"l":459.685,"n":1911,"o":460.9,"t":"2026-10-20T19:30:00Z","v":44328,"vw":460.152128},{"c":461.45,"h":461.48,"l":459.805,"n":4078,"o":460.26,"t":"2026-10-20T19:45:00Z","v":118830,"vw":460.647436},{"c":461.42,"h":461.454,"l":461.42,"n":110,"o":461.454,"t":"2026-10-20T20:00:00Z","v":189828,"vw":461.420039},{"c":461.42,"h":461.42,"l":461.42,"n":1,"o":461.42,"t":"2026-10-20T20:15:00Z","v":8264,"vw":461.42},{"c":461.42,"h":461.42,"l":461.42,"n":10,"o":461.42,"t":"2026-10-20T20:45:00Z","v":286,"vw":461.42},{"c":461.51,"h":461.68,"l":461.51,"n":10,"o":461.68,"t":"2026-10-20T21:00:00Z","v":670,"vw":461.586667},{"c":461.5,"h":461.61,"l":461.5,"n":4,"o":461.61,"t":"2026-10-20T21:30:00Z","v":119,"vw":461.568632},{"c":464.19,"h":464.66,"l":464.19,"n":3,"o":464.66,"t":"2026-10-21T13:15:00Z","v":201,"vw":464.285918},{"c":466.19,"h":469.35,"l":463.87,"n":1402,"o":465.8,"t":"2026-10-21T13:30:00Z","v":49813,"vw":466.414078},{"c":467.625,"h":468.48,"l":466.745,"n":1259,"o":466.745,"t":"2026-10-21T13:45:00Z","v":25020,"vw":467.700795},{"c":466.115,"h":467.2546,"l":464.46,"n":1146,"o":467.01,"t":"2026-10-21T14:00:00Z","v":19234,"vw":466.322562},{"c":466.005,"h":467.12,"l":465.28,"n":1873,"o":466.27,"t":"2026-10-21T14:15:00Z","v":32387,"vw":466.211775},{"c":466.83,"h":467.21,"l":465.295,"n":1436,"o":465.54,"t":"2026-10-21T14:30:00Z","v":23668,"vw":466.61977},{"c":465.97,"h":468.215,"l":465.82,"n":849,"o":467.26,"t":"2026-10-21T14:45:00Z","v":13329,"vw":467.154959},{"c":465.18,"h":466.63,"l":464.97,"n":893,"o":466.035,"t":"2026-10-21T15:00:00Z","v":12798,"vw":465.888411},{"c":466.24,"h":466.39,"l":465.175,"n":1275,"o":465.175,"t":"2026-10-21T15:15:00Z","v":19061,"vw":465.668248},{"c":467,"h":467.09,"l":465.4,"n":700,"o":465.73,"t":"2026-10-21T15:30:00Z","v":21001,"vw":466.04321},{"c":468.19,"h":468.19,"l":466.85,"n":742,"o":466.85,"t":"2026-10-21T15:45:00Z","v":14154,"vw":467.713807},{"c":468.265,"h":468.655,"l":467.735,"n":1212,"o":468,"t":"2026-10-21T16:00:00Z","v":21603,"vw":468.259731},{"c":468.475,"h":468.64,"l":468.16,"n":1004,"o":468.37,"t":"2026-10-21T16:15:00Z","v":13956,"vw":468.367144},{"c":469.41,"h":471.07,"l":468.04,"n":1305,"o":468.36,"t":"2026-10-21T16:30:00Z","v":24796,"vw":469.190024},{"c":470.46,"h":470.46,"l":469.04,"n":920,"o":469.445,"t":"2026-10-21T16:45:00Z","v":15511,"vw":469.676912},{"c":470.965,"h":471.5038,"l":470.12,"n":1069,"o":470.325,"t":"2026-10-21T17:00:00Z","v":15319,"vw":470.694097},{"c":471.4,"h":471.56,"l":470.74,"n":913,"o":470.965,"t":"2026-10-21T17:15:00Z","v":18620,"vw":471.276733},{"c":471.65,"h":471.8899,"l":471.06,"n":973,"o":471.47,"t":"2026-10-21T17:30:00Z","v":15598,"vw":471.509864},{"c":471.15,"h":471.91,"l":471.15,"n":805,"o":471.695,"t":"2026-10-21T17:45:00Z","v":11289,"vw":471.617314},{"c":471.3,"h":471.3,"l":470.695,"n":754,"o":471.235,"t":"2026-10-21T18:00:00Z","v":10011,"vw":470.932562},{"c":471.4,"h":471.59,"l":470.67,"n":939,"o":471.3,"t":"2026-10-21T18:15:00Z","v":13225,"vw":471.055185},{"c":471.27,"h":471.8,"l":470.9,"n":1294,"o":471.41,"t":"2026-10-21T18:30:00Z","v":24793,"vw":471.394421},{"c":469.165,"h":471.6654,"l":469.14,"n":1233,"o":471.18,"t":"2026-10-21T18:45:00Z","v":18065,"vw":470.427004},{"c":468.625,"h":469.185,"l":467.6625,"n":1133,"o":469.15,"t":"2026-10-21T19:00:00Z","v":13973,"vw":468.561085},{"c":469.96,"h":470,"l":468.62,"n":1509,"o":468.625,"t":"2026-10-21T19:15:00Z","v":19857,"vw":469.302136},{"c":470.63,"h":470.63,"l":469.95,"n":1683,"o":470.195,"t":"2026-10-21T19:30:00Z","v":21051,"vw":470.23582},{"c":471.42,"h":471.595,"l":470.27,"n":3699,"o":470.64,"t":"2026-10-21T19:45:00Z","v":82121,"vw":471.118859},{"c":467.35,"h":471.42,"l":467.35,"n":93,"o":471.28,"t":"2026-10-21T20:00:00Z","v":138293,"vw":471.414871},{"c":465,"h":465.01,"l":465,"n":2,"o":465.01,"t":"2026-10-22T12:30:00Z","v":120,"vw":465.006417},{"c":444.62,"h":467.06,"l":443.88,"n":2313,"o":467.06,"t":"2026-10-22T13:30:00Z","v":75805,"vw":455.354477},{"c":449.2375,"h":451.19,"l":444.065,"n":2436,"o":445.35,"t":"2026-10-22T13:45:00Z","v":69473,"vw":447.800309},{"c":451.41,"h":453.07,"l":449.145,"n":2715,"o":449.2375,"t":"2026-10-22T14:00:00Z","v":69507,"vw":450.827472},{"c":443.865,"h":451.375,"l":443.51,"n":2558,"o":451.36,"t":"2026-10-22T14:15:00Z","v":67640,"vw":448.560852},{"c":446.615,"h":447.28,"l":443,"n":2091,"o":444.48,"t":"2026-10-22T14:30:00Z","v":36949,"vw":445.354022},{"c":447.785,"h":447.8,"l":443.93,"n":1909,"o":445.93,"t":"2026-10-22T14:45:00Z","v":46187,"vw":445.775365},{"c":443.4125,"h":448.21,"l":443.07,"n":1688,"o":447.78,"t":"2026-10-22T15:00:00Z","v":35387,"vw":445.188558},{"c":445.255,"h":448.815,"l":443.6425,"n":2291,"o":443.6425,"t":"2026-10-22T15:15:00Z","v":56965,"vw":446.503139},{"c":445.345,"h":446.88,"l":444.145,"n":2345,"o":445.41,"t":"2026-10-22T15:30:00Z","v":66939,"vw":445.557198},{"c":447.075,"h":447.31,"l":444.41,"n":2231,"o":445.425,"t":"2026-10-22T15:45:00Z","v":57402,"vw":445.731645},{"c":451.615,"h":453.39,"l":447.32,"n":2240,"o":447.32,"t":"2026-10-22T16:00:00Z","v":60736,"vw":450.722608},{"c":452.94,"h":453.17,"l":451.16,"n":2111,"o":451.52,"t":"2026-10-22T16:15:00Z","v":70947,"vw":452.221934},{"c":451.28,"h":453.18,"l":450.89,"n":1974,"o":453.12,"t":"2026-10-22T16:30:00Z","v":58770,"vw":452.162721},{"c":453.321,"h":454.14,"l":450.2675,"n":2112,"o":451.37,"t":"2026-10-22T16:45:00Z","v":61556,"vw":451.484528},{"c":452.505,"h":454.506,"l":451.84,"n":1943,"o":453.7125,"t":"2026-10-22T17:00:00Z","v":68782,"vw":452.874388},{"c":451.68,"h":453.465,"l":450.77,"n":1348,"o":452.505,"t":"2026-10-22T17:15:00Z","v":31729,"vw":452.11392},{"c":450.235,"h":451.78,"l":450.235,"n":1149,"o":451.69,"t":"2026-10-22T17:30:00Z","v":29466,"vw":451.151679},{"c":451.185,"h":452,"l":449.91,"n":1617,"o":450.37,"t":"2026-10-22T17:45:00Z","v":32728,"vw":451.135157},{"c":451.12,"h":451.205,"l":447.545,"n":1782,"o":451.205,"t":"2026-10-22T18:00:00Z","v":67731,"vw":449.331692},{"c":450.27,"h":451.71,"l":449.99,"n":1660,"o":451.15,"t":"2026-10-22T18:15:00Z","v":48312,"vw":450.993979},{"c":446.745,"h":450.51,"l":446.49,"n":1888,"o":450.265,"t":"2026-10-22T18:30:00Z","v":58972,"vw":448.192403},{"c":445.515,"h":447.62,"l":445,"n":2795,"o":446.88,"t":"2026-10-22T18:45:00Z","v":115644,"vw":446.044969},{"c":446.39,"h":446.84,"l":443.2,"n":1823,"o":445.505,"t":"2026-10-22T19:00:00Z","v":45295,"vw":444.717461},{"c":447.1775,"h":448.58,"l":446.06,"n":2491,"o":446.4,"t":"2026-10-22T19:15:00Z","v":74588,"vw":447.497627},{"c":448.47,"h":448.965,"l":446.73,"n":2786,"o":447.175,"t":"2026-10-22T19:30:00Z","v":73162,"vw":447.8385},{"c":449.03,"h":451.175,"l":447.1625,"n":6361,"o":448.22,"t":"2026-10-22T19:45:00Z","v":189773,"vw":449.154528},{"c":448.8405,"h":449.004,"l":448.8,"n":91,"o":449.004,"t":"2026-10-22T20:00:00Z","v":251156,"vw":448.802404}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0968,"strike":516.1866666666666,"iv":0.36246853333333334,"gamma":0.0037813333333333336,"theta":-0.1427728,"vega":0.22092746666666666,"rho":0.03159636410596757,"breakevenPct":15.482055852644091},{"delta":0.15,"premium":3.408816120906801,"strike":503.24937027707807,"iv":0.3619221662468514,"gamma":0.005075062972292192,"theta":-0.19027455919395464,"vega":0.29398337531486146,"rho":0.04760432929523011,"breakevenPct":12.89175276247435},{"delta":0.2,"premium":4.849521988527726,"strike":492.90630975143404,"iv":0.3587812619502868,"gamma":0.0061803059273422565,"theta":-0.22743040152963673,"vega":0.35289808795411093,"rho":0.06365859306931906,"breakevenPct":10.908162152397896},{"delta":0.25,"premium":6.489969604863221,"strike":484.7112462006079,"iv":0.3594693009118541,"gamma":0.006975987841945289,"theta":-0.2592434650455927,"vega":0.39988723404255316,"rho":0.07971932916888416,"breakevenPct":9.44768623116558},{"delta":0.3,"premium":8.339641943734014,"strike":477.5703324808184,"iv":0.36285959079283886,"gamma":0.007545780051150895,"theta":-0.28757007672634266,"vega":0.4378493606138107,"rho":0.09573000405507907,"breakevenPct":8.26871087891097},{"delta":0.35,"premium":10.417647058823528,"strike":471.1764705882353,"iv":0.36880588235294115,"gamma":0.007929411764705883,"theta":-0.3130176470588235,"vega":0.46745294117647057,"rho":0.1116588794071743,"breakevenPct":7.307067211911503},{"delta":0.4,"premium":12.666165413533836,"strike":464.8872180451128,"iv":0.37061578947368423,"gamma":0.008204511278195489,"theta":-0.3285390977443609,"vega":0.48614210526315793,"rho":0.12753908189079863,"breakevenPct":6.406725369573664},{"delta":0.45,"premium":15.127725118483411,"strike":458.69668246445497,"iv":0.37342440758293843,"gamma":0.008360900473933649,"theta":-0.34163696682464456,"vega":0.49945165876777253,"rho":0.14331281920655597,"breakevenPct":5.575848391920313},{"delta":0.5,"premium":18.20829383886256,"strike":452.77251184834125,"iv":0.3830808056872038,"gamma":0.008183175355450236,"theta":-0.3540777251184834,"vega":0.5024137440758294,"rho":0.15874800137547151,"breakevenPct":4.942247256507076},{"delta":0.55,"premium":21.459862671660428,"strike":446.6791510611735,"iv":0.3893932584269663,"gamma":0.008000374531835205,"theta":-0.3588705368289638,"vega":0.49842022471910113,"rho":0.17406129436746962,"breakevenPct":4.309049405711661},{"delta":0.6,"premium":24.86186017478152,"strike":440.43695380774034,"iv":0.3927640449438202,"gamma":0.00781310861423221,"theta":-0.3569354556803995,"vega":0.4883078651685393,"rho":0.18926736154217938,"breakevenPct":3.6762063240913236},{"delta":0.65,"premium":29.201085481682497,"strike":433.69063772048844,"iv":0.40012957937584803,"gamma":0.007295251017639078,"theta":-0.3498597014925373,"vega":0.46646363636363636,"rho":0.20387393750244384,"breakevenPct":3.1398670236566346},{"delta":0.7,"premium":33.64413793103448,"strike":426.8551724137931,"iv":0.4026961379310345,"gamma":0.006779862068965518,"theta":-0.3341955862068966,"vega":0.4378097931034483,"rho":0.2183933953606108,"breakevenPct":2.6067982051754903},{"delta":0.75,"premium":38.14055459272096,"strike":419.94800693240904,"iv":0.3992530329289428,"gamma":0.006294800693240902,"theta":-0.3087409012131716,"vega":0.40200831889081456,"rho":0.23285310314666136,"breakevenPct":2.0696438335851144},{"delta":0.8,"premium":44.8996533795494,"strike":411.28249566724435,"iv":0.40809185441941076,"gamma":0.005428249566724436,"theta":-0.2822244367417677,"vega":0.35339480069324086,"rho":0.2457140206332346,"breakevenPct":1.6448638696064461},{"delta":0.85,"premium":53.45222929936305,"strike":400.95541401273886,"iv":0.4198012738853503,"gamma":0.004395541401273887,"theta":-0.24836242038216566,"vega":0.29446496815286627,"rho":0.25721055157060524,"breakevenPct":1.2494748912883018},{"delta":0.9,"premium":67.15494505494506,"strike":385.67765567765565,"iv":0.44859377289377295,"gamma":0.0030974358974358964,"theta":-0.20697032967032963,"vega":0.22127912087912083,"rho":0.26475263638455965,"breakevenPct":0.8985295750001612}],"put":[{"delta":0.1,"premium":2.713793103448276,"strike":388.2758620689655,"iv":0.42847241379310347,"gamma":0.0032448275862068964,"theta":-0.15847241379310345,"vega":0.2212448275862069,"rho":-0.03883139787419645,"breakevenPct":14.090448091462292},{"delta":0.15,"premium":4.1812499999999995,"strike":402.5,"iv":0.404,"gamma":0.004575,"theta":-0.19679999999999997,"vega":0.294075,"rho":-0.05835722655817868,"breakevenPct":11.248050356506242},{"delta":0.2,"premium":5.794488817891374,"strike":412.9552715654952,"iv":0.3873611821086262,"gamma":0.005695527156549521,"theta":-0.2249527156549521,"vega":0.3523068690095847,"rho":-0.07791549919831758,"breakevenPct":9.277900457307528},{"delta":0.25,"premium":7.683453237410072,"strike":420.84892086330933,"iv":0.3848189928057554,"gamma":0.006484892086330935,"theta":-0.253294964028777,"vega":0.40128043165467625,"rho":-0.0975727678151199,"breakevenPct":7.939958193872709},{"delta":0.3,"premium":9.661870503597122,"strike":428.0431654676259,"iv":0.3782002877697842,"gamma":0.007204316546762591,"theta":-0.27020143884892084,"vega":0.43840273381294964,"rho":-0.11726528896017802,"breakevenPct":6.777786327088062},{"delta":0.35,"premium":11.967870485678704,"strike":434.53300124533,"iv":0.3761733499377335,"gamma":0.007717310087173101,"theta":-0.2839113325031133,"vega":0.46581606475716064,"rho":-0.1371067043190791,"breakevenPct":5.845559099899445},{"delta":0.4,"premium":14.417025089605737,"strike":440.72879330943846,"iv":0.37530967741935484,"gamma":0.008136439665471923,"theta":-0.29487084826762244,"vega":0.4879535244922342,"rho":-0.15701593631029184,"breakevenPct":5.010746831588078},{"delta":0.45,"premium":17.015591397849462,"strike":446.7025089605735,"iv":0.3704709677419355,"gamma":0.008435125448028673,"theta":-0.29463189964157704,"vega":0.4982283154121864,"rho":-0.17701286630337779,"breakevenPct":4.258708207949198},{"delta":0.5,"premium":19.72708095781072,"strike":452.5541619156214,"iv":0.3647605473204105,"gamma":0.008625541619156215,"theta":-0.2896981755986317,"vega":0.5023675028506271,"rho":-0.19705443924549038,"breakevenPct":3.5590283070831736},{"delta":0.55,"premium":22.577708095781073,"strike":458.2554161915621,"iv":0.357976054732041,"gamma":0.00868255416191562,"theta":-0.2789798175598632,"vega":0.49894675028506275,"rho":-0.21715101867836795,"breakevenPct":2.9238618324908483},{"delta":0.6,"premium":26.176126674786843,"strike":464.22655298416566,"iv":0.3560690621193666,"gamma":0.008488672350791718,"theta":-0.26661291108404384,"vega":0.4860233861144945,"rho":-0.23768757360116935,"breakevenPct":2.395181303614347},{"delta":0.65,"premium":30.157513661202188,"strike":470.3551912568306,"iv":0.3563603825136612,"gamma":0.008171584699453551,"theta":-0.25312377049180323,"vega":0.4682229508196721,"rho":-0.25845351021752194,"breakevenPct":1.9167385036478546},{"delta":0.7,"premium":35.109699453551904,"strike":477.1857923497268,"iv":0.35752158469945355,"gamma":0.007625136612021859,"theta":-0.23242704918032786,"vega":0.43789508196721316,"rho":-0.2798645742681072,"breakevenPct":1.4981967700145113},{"delta":0.75,"premium":40.472156573116685,"strike":484.3426883308715,"iv":0.35604579025110783,"gamma":0.007009158050221566,"theta":-0.20500930576070903,"vega":0.39977813884785823,"rho":-0.3015327659726893,"breakevenPct":1.0983663641366317},{"delta":0.8,"premium":46.6370093457944,"strike":492.1869158878505,"iv":0.353587476635514,"gamma":0.006259439252336447,"theta":-0.1715867289719626,"vega":0.3530816822429906,"rho":-0.32375414652801987,"breakevenPct":0.7241741216452633},{"delta":0.85,"premium":54.91560283687943,"strike":501.9385342789598,"iv":0.3541326241134752,"gamma":0.005186761229314421,"theta":-0.13267541371158395,"vega":0.29412080378250594,"rho":-0.3475122975728944,"breakevenPct":0.39596001736177067},{"delta":0.9,"premium":66.88799342105264,"strike":515.2302631578948,"iv":0.35776743421052637,"gamma":0.0038292763157894726,"theta":-0.08569078947368418,"vega":0.22117171052631573,"rho":-0.3740032797058856,"breakevenPct":0.10198980908153223}]},"raw":{"call":[{"delta":0.1,"premium":2.0968,"strike":516.1866666666666,"iv":0.36246853333333334,"gamma":0.0037813333333333336,"theta":-0.1427728,"vega":0.22092746666666666,"rho":0.03159636410596757,"breakevenPct":15.482055852644091},{"delta":0.15,"premium":3.408816120906801,"strike":503.24937027707807,"iv":0.3619221662468514,"gamma":0.005075062972292192,"theta":-0.19027455919395464,"vega":0.29398337531486146,"rho":0.04760432929523011,"breakevenPct":12.89175276247435},{"delta":0.2,"premium":4.849521988527726,"strike":492.90630975143404,"iv":0.3587812619502868,"gamma":0.0061803059273422565,"theta":-0.22743040152963673,"vega":0.35289808795411093,"rho":0.06365859306931906,"breakevenPct":10.908162152397896},{"delta":0.25,"premium":6.489969604863221,"strike":484.7112462006079,"iv":0.3594693009118541,"gamma":0.006975987841945289,"theta":-0.2592434650455927,"vega":0.39988723404255316,"rho":0.07971932916888416,"breakevenPct":9.44768623116558},{"delta":0.3,"premium":8.339641943734014,"strike":477.5703324808184,"iv":0.36285959079283886,"gamma":0.007545780051150895,"theta":-0.28757007672634266,"vega":0.4378493606138107,"rho":0.09573000405507907,"breakevenPct":8.26871087891097},{"delta":0.35,"premium":10.417647058823528,"strike":471.1764705882353,"iv":0.36880588235294115,"gamma":0.007929411764705883,"theta":-0.3130176470588235,"vega":0.46745294117647057,"rho":0.1116588794071743,"breakevenPct":7.307067211911503},{"delta":0.4,"premium":12.666165413533836,"strike":464.8872180451128,"iv":0.37061578947368423,"gamma":0.008204511278195489,"theta":-0.3285390977443609,"vega":0.48614210526315793,"rho":0.12753908189079863,"breakevenPct":6.406725369573664},{"delta":0.45,"premium":15.127725118483411,"strike":458.69668246445497,"iv":0.37342440758293843,"gamma":0.008360900473933649,"theta":-0.34163696682464456,"vega":0.49945165876777253,"rho":0.14331281920655597,"breakevenPct":5.575848391920313},{"delta":0.5,"premium":18.20829383886256,"strike":452.77251184834125,"iv":0.3830808056872038,"gamma":0.008183175355450236,"theta":-0.3540777251184834,"vega":0.5024137440758294,"rho":0.15874800137547151,"breakevenPct":4.942247256507076},{"delta":0.55,"premium":21.459862671660428,"strike":446.6791510611735,"iv":0.3893932584269663,"gamma":0.008000374531835205,"theta":-0.3588705368289638,"vega":0.49842022471910113,"rho":0.17406129436746962,"breakevenPct":4.309049405711661},{"delta":0.6,"premium":24.86186017478152,"strike":440.43695380774034,"iv":0.3927640449438202,"gamma":0.00781310861423221,"theta":-0.3569354556803995,"vega":0.4883078651685393,"rho":0.18926736154217938,"breakevenPct":3.6762063240913236},{"delta":0.65,"premium":29.201085481682497,"strike":433.69063772048844,"iv":0.40012957937584803,"gamma":0.007295251017639078,"theta":-0.3498597014925373,"vega":0.46646363636363636,"rho":0.20387393750244384,"breakevenPct":3.1398670236566346},{"delta":0.7,"premium":33.64413793103448,"strike":426.8551724137931,"iv":0.4026961379310345,"gamma":0.006779862068965518,"theta":-0.3341955862068966,"vega":0.4378097931034483,"rho":0.2183933953606108,"breakevenPct":2.6067982051754903},{"delta":0.75,"premium":38.14055459272096,"strike":419.94800693240904,"iv":0.3992530329289428,"gamma":0.006294800693240902,"theta":-0.3087409012131716,"vega":0.40200831889081456,"rho":0.23285310314666136,"breakevenPct":2.0696438335851144},{"delta":0.8,"premium":44.8996533795494,"strike":411.28249566724435,"iv":0.40809185441941076,"gamma":0.005428249566724436,"theta":-0.2822244367417677,"vega":0.35339480069324086,"rho":0.2457140206332346,"breakevenPct":1.6448638696064461},{"delta":0.85,"premium":53.45222929936305,"strike":400.95541401273886,"iv":0.4198012738853503,"gamma":0.004395541401273887,"theta":-0.24836242038216566,"vega":0.29446496815286627,"rho":0.25721055157060524,"breakevenPct":1.2494748912883018},{"delta":0.9,"premium":67.15494505494506,"strike":385.67765567765565,"iv":0.44859377289377295,"gamma":0.0030974358974358964,"theta":-0.20697032967032963,"vega":0.22127912087912083,"rho":0.26475263638455965,"breakevenPct":0.8985295750001612}],"put":[{"delta":0.1,"premium":2.713793103448276,"strike":388.2758620689655,"iv":0.42847241379310347,"gamma":0.0032448275862068964,"theta":-0.15847241379310345,"vega":0.2212448275862069,"rho":-0.03883139787419645,"breakevenPct":14.090448091462292},{"delta":0.15,"premium":4.1812499999999995,"strike":402.5,"iv":0.404,"gamma":0.004575,"theta":-0.19679999999999997,"vega":0.294075,"rho":-0.05835722655817868,"breakevenPct":11.248050356506242},{"delta":0.2,"premium":5.794488817891374,"strike":412.9552715654952,"iv":0.3873611821086262,"gamma":0.005695527156549521,"theta":-0.2249527156549521,"vega":0.3523068690095847,"rho":-0.07791549919831758,"breakevenPct":9.277900457307528},{"delta":0.25,"premium":7.683453237410072,"strike":420.84892086330933,"iv":0.3848189928057554,"gamma":0.006484892086330935,"theta":-0.253294964028777,"vega":0.40128043165467625,"rho":-0.0975727678151199,"breakevenPct":7.939958193872709},{"delta":0.3,"premium":9.661870503597122,"strike":428.0431654676259,"iv":0.3782002877697842,"gamma":0.007204316546762591,"theta":-0.27020143884892084,"vega":0.43840273381294964,"rho":-0.11726528896017802,"breakevenPct":6.777786327088062},{"delta":0.35,"premium":11.967870485678704,"strike":434.53300124533,"iv":0.3761733499377335,"gamma":0.007717310087173101,"theta":-0.2839113325031133,"vega":0.46581606475716064,"rho":-0.1371067043190791,"breakevenPct":5.845559099899445},{"delta":0.4,"premium":14.417025089605737,"strike":440.72879330943846,"iv":0.37530967741935484,"gamma":0.008136439665471923,"theta":-0.29487084826762244,"vega":0.4879535244922342,"rho":-0.15701593631029184,"breakevenPct":5.010746831588078},{"delta":0.45,"premium":17.015591397849462,"strike":446.7025089605735,"iv":0.3704709677419355,"gamma":0.008435125448028673,"theta":-0.29463189964157704,"vega":0.4982283154121864,"rho":-0.17701286630337779,"breakevenPct":4.258708207949198},{"delta":0.5,"premium":19.72708095781072,"strike":452.5541619156214,"iv":0.3647605473204105,"gamma":0.008625541619156215,"theta":-0.2896981755986317,"vega":0.5023675028506271,"rho":-0.19705443924549038,"breakevenPct":3.5590283070831736},{"delta":0.55,"premium":22.577708095781073,"strike":458.2554161915621,"iv":0.357976054732041,"gamma":0.00868255416191562,"theta":-0.2789798175598632,"vega":0.49894675028506275,"rho":-0.21715101867836795,"breakevenPct":2.9238618324908483},{"delta":0.6,"premium":26.176126674786843,"strike":464.22655298416566,"iv":0.3560690621193666,"gamma":0.008488672350791718,"theta":-0.26661291108404384,"vega":0.4860233861144945,"rho":-0.23768757360116935,"breakevenPct":2.395181303614347},{"delta":0.65,"premium":30.157513661202188,"strike":470.3551912568306,"iv":0.3563603825136612,"gamma":0.008171584699453551,"theta":-0.25312377049180323,"vega":0.4682229508196721,"rho":-0.25845351021752194,"breakevenPct":1.9167385036478546},{"delta":0.7,"premium":35.109699453551904,"strike":477.1857923497268,"iv":0.35752158469945355,"gamma":0.007625136612021859,"theta":-0.23242704918032786,"vega":0.43789508196721316,"rho":-0.2798645742681072,"breakevenPct":1.4981967700145113},{"delta":0.75,"premium":40.472156573116685,"strike":484.3426883308715,"iv":0.35604579025110783,"gamma":0.007009158050221566,"theta":-0.20500930576070903,"vega":0.39977813884785823,"rho":-0.3015327659726893,"breakevenPct":1.0983663641366317},{"delta":0.8,"premium":46.6370093457944,"strike":492.1869158878505,"iv":0.353587476635514,"gamma":0.006259439252336447,"theta":-0.1715867289719626,"vega":0.3530816822429906,"rho":-0.32375414652801987,"breakevenPct":0.7241741216452633},{"delta":0.85,"premium":54.91560283687943,"strike":501.9385342789598,"iv":0.3541326241134752,"gamma":0.005186761229314421,"theta":-0.13267541371158395,"vega":0.29412080378250594,"rho":-0.3475122975728944,"breakevenPct":0.39596001736177067},{"delta":0.9,"premium":66.88799342105264,"strike":515.2302631578948,"iv":0.35776743421052637,"gamma":0.0038292763157894726,"theta":-0.08569078947368418,"vega":0.22117171052631573,"rho":-0.3740032797058856,"breakevenPct":0.10198980908153223}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}