{"symbol":"VLO","url":"https://intraalpha.com/companies/VLO","capturedAt":"2026-10-16T01:00:35.293Z","state":"ready","quote":{"symbol":"VLO","last_price":443.5,"prev_close":459.78,"regular_close":444.06,"change":-16.28,"change_pct":-3.5408,"regular_change":-15.72,"regular_change_pct":-3.419,"extended_change":-0.56,"extended_change_pct":-0.1261,"bid":441,"ask":443.5,"bid_size":100,"ask_size":100,"volume":2288301,"vwap":445.524486,"open":456.5,"high":456.5,"low":437.02,"close":444.06,"trade_count":67483,"last_trade_at":"2026-10-15T23:14:23.746812107Z","last_quote_at":"2026-10-15T23:56:01.409464953Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:22.708091102-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"VLO","fetched_at":"2026-10-16T01:00:34.843437+00:00","name":"Valero Energy Corporation","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS REFINING & MARKETING","country":"USA","description":"Valero Energy Corporation is a Fortune 500 international manufacturer and marketer of transportation fuels, other petrochemical products, and power. It is headquartered in San Antonio, Texas, United States.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":132383285000,"ebitda":13379000000,"pe_ratio":19.03,"peg_ratio":1.851,"book_value":86.83,"dividend_per_share":4.66,"dividend_yield":0.0102,"eps":24.16,"revenue_ttm":132429996000,"gross_profit_ttm":21347000000,"profit_margin":0.0545,"operating_margin_ttm":0.123,"return_on_assets_ttm":0.106,"return_on_equity_ttm":0.276,"quarterly_earnings_growth":4.535,"quarterly_revenue_growth":0.517,"analyst_target_price":406.58,"analyst_number":3,"beta":0.592,"fifty_two_week_high":461.52,"fifty_two_week_low":152.93,"fifty_day_ma":375.96,"two_hundred_day_ma":271.22,"shares_outstanding":287927000,"forward_pe":10.19,"price_to_sales":1,"price_to_book":4.328,"ev_to_revenue":0.801,"ev_to_ebitda":8.17},"optionObservedAt":"2026-10-15T19:54:53.838Z","bars":[{"c":443.1,"h":443.53,"l":442.2404,"n":120,"o":442.2404,"t":"2026-10-09T08:00:00Z","v":2027,"vw":442.809944},{"c":440.505,"h":440.505,"l":440.505,"n":2,"o":440.505,"t":"2026-10-09T09:15:00Z","v":190,"vw":440.505},{"c":440.59,"h":440.59,"l":440.59,"n":1,"o":440.59,"t":"2026-10-09T10:45:00Z","v":200,"vw":440.59},{"c":441.5,"h":441.5,"l":441.5,"n":16,"o":441.5,"t":"2026-10-09T11:10:00Z","v":2017,"vw":441.5},{"c":441.05,"h":441.05,"l":441.03,"n":10,"o":441.03,"t":"2026-10-09T11:25:00Z","v":382,"vw":441.042727},{"c":441.2,"h":441.2,"l":441.03,"n":15,"o":441.03,"t":"2026-10-09T11:30:00Z","v":295,"vw":441.115},{"c":443,"h":443,"l":441.2,"n":9,"o":441.2,"t":"2026-10-09T11:35:00Z","v":688,"vw":441.514136},{"c":441.2,"h":441.2,"l":441.2,"n":5,"o":441.2,"t":"2026-10-09T11:40:00Z","v":461,"vw":441.2},{"c":441.1211,"h":441.1211,"l":440,"n":46,"o":440.7,"t":"2026-10-09T11:45:00Z","v":4098,"vw":440.229893},{"c":441.09,"h":441.09,"l":441.09,"n":2,"o":441.09,"t":"2026-10-09T11:55:00Z","v":102,"vw":441.09},{"c":440,"h":440.642,"l":439.92,"n":29,"o":440.642,"t":"2026-10-09T12:05:00Z","v":1948,"vw":440.081167},{"c":440.18,"h":440.18,"l":439.9133,"n":9,"o":440.004,"t":"2026-10-09T12:10:00Z","v":501,"vw":440.025325},{"c":440.4645,"h":440.4645,"l":440.4645,"n":8,"o":440.4645,"t":"2026-10-09T12:15:00Z","v":143,"vw":440.4645},{"c":440.036,"h":440.036,"l":440.036,"n":1,"o":440.036,"t":"2026-10-09T12:20:00Z","v":300,"vw":440.036},{"c":440.46,"h":440.5,"l":440,"n":26,"o":440.02,"t":"2026-10-09T12:25:00Z","v":713,"vw":440.230773},{"c":440.25,"h":440.25,"l":440.25,"n":1,"o":440.25,"t":"2026-10-09T12:30:00Z","v":100,"vw":440.25},{"c":442.9999,"h":442.9999,"l":442.9,"n":21,"o":442.9,"t":"2026-10-09T12:50:00Z","v":1152,"vw":442.971394},{"c":441.4,"h":441.4,"l":441.4,"n":2,"o":441.4,"t":"2026-10-09T13:00:00Z","v":107,"vw":441.4},{"c":442,"h":442,"l":442,"n":2,"o":442,"t":"2026-10-09T13:10:00Z","v":101,"vw":442},{"c":440.99,"h":440.99,"l":440.99,"n":14,"o":440.99,"t":"2026-10-09T13:25:00Z","v":252,"vw":440.99},{"c":441.92,"h":442.6202,"l":439.53,"n":1577,"o":440.5,"t":"2026-10-09T13:30:00Z","v":65135,"vw":440.467579},{"c":443.195,"h":444.45,"l":440.975,"n":997,"o":440.975,"t":"2026-10-09T13:35:00Z","v":37487,"vw":442.141356},{"c":444.8,"h":446.22,"l":443.22,"n":1095,"o":443.86,"t":"2026-10-09T13:40:00Z","v":29602,"vw":444.842987},{"c":442.62,"h":444.64,"l":442.33,"n":735,"o":444.6399,"t":"2026-10-09T13:45:00Z","v":15951,"vw":443.351842},{"c":442.56,"h":442.7283,"l":441.25,"n":790,"o":442.36,"t":"2026-10-09T13:50:00Z","v":21834,"vw":441.890442},{"c":444.93,"h":445.12,"l":442.455,"n":688,"o":442.47,"t":"2026-10-09T13:55:00Z","v":17929,"vw":443.552041},{"c":444.2525,"h":445.8,"l":443.86,"n":779,"o":445,"t":"2026-10-09T14:00:00Z","v":24790,"vw":444.999991},{"c":443.17,"h":444.57,"l":443.05,"n":567,"o":444.23,"t":"2026-10-09T14:05:00Z","v":11784,"vw":443.669683},{"c":444.285,"h":444.29,"l":443.05,"n":563,"o":443.385,"t":"2026-10-09T14:10:00Z","v":15111,"vw":443.753965},{"c":443.27,"h":444.6,"l":443.27,"n":487,"o":444.6,"t":"2026-10-09T14:15:00Z","v":16186,"vw":443.690079},{"c":443,"h":443.385,"l":442.125,"n":560,"o":443.16,"t":"2026-10-09T14:20:00Z","v":26961,"vw":442.955616},{"c":444.11,"h":444.11,"l":442.36,"n":516,"o":443.16,"t":"2026-10-09T14:25:00Z","v":19737,"vw":443.154562},{"c":445.17,"h":445.395,"l":443.91,"n":692,"o":444.1099,"t":"2026-10-09T14:30:00Z","v":19631,"vw":444.625737},{"c":445.27,"h":445.75,"l":444.85,"n":577,"o":445.23,"t":"2026-10-09T14:35:00Z","v":18668,"vw":445.233791},{"c":444.77,"h":446.17,"l":444.77,"n":669,"o":445.405,"t":"2026-10-09T14:40:00Z","v":17708,"vw":445.64016},{"c":445,"h":445.52,"l":444.74,"n":479,"o":444.99,"t":"2026-10-09T14:45:00Z","v":13734,"vw":445.02817},{"c":445.57,"h":446.07,"l":444.95,"n":524,"o":444.95,"t":"2026-10-09T14:50:00Z","v":15020,"vw":445.642659},{"c":446.68,"h":446.865,"l":445.685,"n":708,"o":445.79,"t":"2026-10-09T14:55:00Z","v":17268,"vw":446.211955},{"c":446.685,"h":447.67,"l":445.15,"n":1658,"o":446.77,"t":"2026-10-09T15:00:00Z","v":57430,"vw":446.664341},{"c":448.17,"h":448.33,"l":446.1105,"n":926,"o":446.57,"t":"2026-10-09T15:05:00Z","v":29125,"vw":447.508702},{"c":449.5,"h":449.695,"l":448.07,"n":896,"o":448.21,"t":"2026-10-09T15:10:00Z","v":26939,"vw":448.861583},{"c":448.72,"h":449.6602,"l":448.06,"n":774,"o":449.58,"t":"2026-10-09T15:15:00Z","v":25762,"vw":448.940287},{"c":448.65,"h":449.48,"l":448.51,"n":593,"o":448.96,"t":"2026-10-09T15:20:00Z","v":16252,"vw":448.946957},{"c":449.125,"h":449.61,"l":448.52,"n":547,"o":448.52,"t":"2026-10-09T15:25:00Z","v":13269,"vw":449.103504},{"c":449.3124,"h":449.77,"l":448.75,"n":613,"o":448.94,"t":"2026-10-09T15:30:00Z","v":26654,"vw":449.361074},{"c":445.565,"h":449.4099,"l":444.68,"n":1943,"o":448.97,"t":"2026-10-09T15:35:00Z","v":129061,"vw":446.332729},{"c":444.81,"h":445.64,"l":442.445,"n":1348,"o":445.415,"t":"2026-10-09T15:40:00Z","v":82613,"vw":443.89452},{"c":443.6494,"h":444.76,"l":441.51,"n":881,"o":444.66,"t":"2026-10-09T15:45:00Z","v":36536,"vw":443.158259},{"c":443.22,"h":443.7175,"l":442.06,"n":610,"o":443.13,"t":"2026-10-09T15:50:00Z","v":28231,"vw":443.117204},{"c":442.66,"h":443.7099,"l":442.5,"n":464,"o":443.29,"t":"2026-10-09T15:55:00Z","v":18832,"vw":442.86666},{"c":441.61,"h":443.29,"l":441.61,"n":571,"o":442.9205,"t":"2026-10-09T16:00:00Z","v":23993,"vw":442.444387},{"c":443.19,"h":443.47,"l":441.06,"n":628,"o":441.84,"t":"2026-10-09T16:05:00Z","v":23223,"vw":442.404043},{"c":443.56,"h":443.62,"l":442.99,"n":467,"o":443.195,"t":"2026-10-09T16:10:00Z","v":16140,"vw":443.309456},{"c":443.47,"h":443.47,"l":442.2,"n":432,"o":443.03,"t":"2026-10-09T16:15:00Z","v":9424,"vw":442.987246},{"c":441.25,"h":443.555,"l":440.91,"n":631,"o":443.49,"t":"2026-10-09T16:20:00Z","v":23479,"vw":442.137934},{"c":442.26,"h":442.62,"l":440.84,"n":319,"o":441.255,"t":"2026-10-09T16:25:00Z","v":10473,"vw":441.7727},{"c":442.41,"h":442.81,"l":441.65,"n":449,"o":442.385,"t":"2026-10-09T16:30:00Z","v":10352,"vw":442.281149},{"c":442.52,"h":442.89,"l":442.055,"n":396,"o":442.66,"t":"2026-10-09T16:35:00Z","v":9387,"vw":442.434315},{"c":442.365,"h":443.56,"l":442.12,"n":514,"o":442.57,"t":"2026-10-09T16:40:00Z","v":11015,"vw":442.836571},{"c":443.25,"h":443.25,"l":442.09,"n":486,"o":442.35,"t":"2026-10-09T16:45:00Z","v":13595,"vw":442.626888},{"c":443.97,"h":443.97,"l":443.0901,"n":449,"o":443.39,"t":"2026-10-09T16:50:00Z","v":10317,"vw":443.642501},{"c":443.735,"h":444,"l":443.39,"n":375,"o":443.66,"t":"2026-10-09T16:55:00Z","v":10441,"vw":443.805654},{"c":443.21,"h":443.809,"l":443.21,"n":379,"o":443.33,"t":"2026-10-09T17:00:00Z","v":6324,"vw":443.447197},{"c":442.84,"h":443.44,"l":442.65,"n":530,"o":443.2,"t":"2026-10-09T17:05:00Z","v":17155,"vw":443.178117},{"c":441.75,"h":443.04,"l":441.31,"n":517,"o":442.76,"t":"2026-10-09T17:10:00Z","v":12041,"vw":442.245229},{"c":442.275,"h":442.92,"l":442.1,"n":440,"o":442.37,"t":"2026-10-09T17:15:00Z","v":7878,"vw":442.484012},{"c":442.16,"h":442.5,"l":442,"n":339,"o":442.14,"t":"2026-10-09T17:20:00Z","v":10663,"vw":442.32172},{"c":441.79,"h":442.242,"l":441.105,"n":514,"o":442.06,"t":"2026-10-09T17:25:00Z","v":10789,"vw":441.69732},{"c":442.235,"h":442.84,"l":438.79,"n":2030,"o":441.745,"t":"2026-10-09T17:30:00Z","v":93284,"vw":440.855509},{"c":442.68,"h":443.44,"l":441.36,"n":905,"o":442.245,"t":"2026-10-09T17:35:00Z","v":42399,"vw":442.519937},{"c":443.57,"h":443.665,"l":442.55,"n":423,"o":442.85,"t":"2026-10-09T17:40:00Z","v":13137,"vw":443.009323},{"c":443.25,"h":443.35,"l":442.2006,"n":508,"o":443.35,"t":"2026-10-09T17:45:00Z","v":12048,"vw":442.733465},{"c":443.7,"h":443.94,"l":443.03,"n":713,"o":443.18,"t":"2026-10-09T17:50:00Z","v":31072,"vw":443.611388},{"c":444.215,"h":444.749,"l":443.7,"n":527,"o":443.7,"t":"2026-10-09T17:55:00Z","v":13730,"vw":444.41003},{"c":443.83,"h":444.57,"l":443.32,"n":514,"o":444.43,"t":"2026-10-09T18:00:00Z","v":9668,"vw":443.83519},{"c":442.91,"h":443.7,"l":442.59,"n":321,"o":443.7,"t":"2026-10-09T18:05:00Z","v":6495,"vw":443.037892},{"c":442.875,"h":443.24,"l":442.6101,"n":395,"o":442.825,"t":"2026-10-09T18:10:00Z","v":7287,"vw":442.879121},{"c":441.77,"h":442.9999,"l":441.77,"n":526,"o":442.87,"t":"2026-10-09T18:15:00Z","v":17890,"vw":442.581072},{"c":441.35,"h":442.07,"l":441.23,"n":421,"o":442.05,"t":"2026-10-09T18:20:00Z","v":8795,"vw":441.739402},{"c":440.2944,"h":441.495,"l":440.2944,"n":643,"o":441.35,"t":"2026-10-09T18:25:00Z","v":16995,"vw":441.017865},{"c":436.59,"h":440.75,"l":436.44,"n":1034,"o":440.5,"t":"2026-10-09T18:30:00Z","v":38040,"vw":439.023051},{"c":437.39,"h":437.49,"l":434.38,"n":2405,"o":437.49,"t":"2026-10-09T18:35:00Z","v":107559,"vw":435.767572},{"c":438.87,"h":439.265,"l":436.4,"n":750,"o":437.28,"t":"2026-10-09T18:40:00Z","v":23126,"vw":437.771238},{"c":432.25,"h":439.04,"l":427,"n":6501,"o":439.04,"t":"2026-10-09T18:45:00Z","v":349724,"vw":431.148069},{"c":434.47,"h":436.5,"l":430.49,"n":2954,"o":432.24,"t":"2026-10-09T18:50:00Z","v":188397,"vw":433.826922},{"c":436.38,"h":438.28,"l":434.55,"n":1265,"o":434.55,"t":"2026-10-09T18:55:00Z","v":60281,"vw":436.554822},{"c":437.235,"h":437.7978,"l":435.29,"n":1173,"o":436.65,"t":"2026-10-09T19:00:00Z","v":63213,"vw":436.443851},{"c":436.83,"h":437.49,"l":434.29,"n":1052,"o":437.49,"t":"2026-10-09T19:05:00Z","v":44410,"vw":435.97269},{"c":436.7551,"h":436.84,"l":436.265,"n":829,"o":436.47,"t":"2026-10-09T19:10:00Z","v":24349,"vw":436.579735},{"c":435.47,"h":436.7632,"l":435.47,"n":867,"o":436.47,"t":"2026-10-09T19:15:00Z","v":25249,"vw":435.976652},{"c":436.55,"h":436.95,"l":435.2512,"n":761,"o":435.69,"t":"2026-10-09T19:20:00Z","v":19828,"vw":436.147734},{"c":435.27,"h":436.73,"l":434.99,"n":1090,"o":436.73,"t":"2026-10-09T19:25:00Z","v":35742,"vw":435.397015},{"c":434.885,"h":435.225,"l":433.265,"n":1207,"o":435.08,"t":"2026-10-09T19:30:00Z","v":38225,"vw":434.495997},{"c":433.905,"h":435.22,"l":433.72,"n":1020,"o":434.67,"t":"2026-10-09T19:35:00Z","v":24379,"vw":434.296451},{"c":431.78,"h":434.64,"l":431.66,"n":1653,"o":433.905,"t":"2026-10-09T19:40:00Z","v":66160,"vw":432.820439},{"c":431.94,"h":432.05,"l":430.57,"n":2414,"o":431.46,"t":"2026-10-09T19:45:00Z","v":103007,"vw":431.214579},{"c":432.34,"h":432.968,"l":431.88,"n":2366,"o":431.9675,"t":"2026-10-09T19:50:00Z","v":80817,"vw":432.28953},{"c":433.61,"h":433.86,"l":431.94,"n":6231,"o":432.25,"t":"2026-10-09T19:55:00Z","v":215610,"vw":432.966119},{"c":433.91,"h":434,"l":433.75,"n":141,"o":434,"t":"2026-10-09T20:00:00Z","v":254824,"vw":433.750248},{"c":438.16,"h":438.16,"l":438.16,"n":3,"o":438.16,"t":"2026-10-09T20:05:00Z","v":221,"vw":438.16},{"c":433.81,"h":433.81,"l":433.81,"n":17,"o":433.81,"t":"2026-10-09T20:10:00Z","v":332,"vw":433.81},{"c":434.5,"h":434.5,"l":434.5,"n":3,"o":434.5,"t":"2026-10-09T20:20:00Z","v":225,"vw":434.5},{"c":434.4,"h":434.4,"l":434.4,"n":2,"o":434.4,"t":"2026-10-09T20:25:00Z","v":225,"vw":434.4},{"c":434.88,"h":435.07,"l":434.5,"n":17,"o":434.56,"t":"2026-10-09T20:30:00Z","v":1436,"vw":434.577693},{"c":434.91,"h":434.91,"l":434.91,"n":3,"o":434.91,"t":"2026-10-09T20:35:00Z","v":102,"vw":434.91},{"c":434.8,"h":434.84,"l":434.68,"n":18,"o":434.84,"t":"2026-10-09T20:40:00Z","v":719,"vw":434.7875},{"c":434.65,"h":434.688,"l":434.5,"n":8,"o":434.5001,"t":"2026-10-09T21:05:00Z","v":702,"vw":434.585656},{"c":434.85,"h":434.85,"l":434.7001,"n":21,"o":434.7001,"t":"2026-10-09T21:10:00Z","v":936,"vw":434.806073},{"c":435,"h":435,"l":435,"n":3,"o":435,"t":"2026-10-09T21:15:00Z","v":223,"vw":435},{"c":435,"h":435,"l":435,"n":5,"o":435,"t":"2026-10-09T21:20:00Z","v":318,"vw":435},{"c":435.2,"h":435.2,"l":435.2,"n":2,"o":435.2,"t":"2026-10-09T21:55:00Z","v":450,"vw":435.2},{"c":434.01,"h":435.15,"l":434.01,"n":15,"o":435.15,"t":"2026-10-09T22:00:00Z","v":815,"vw":434.607916},{"c":435.05,"h":435.05,"l":435.05,"n":1,"o":435.05,"t":"2026-10-09T22:10:00Z","v":100,"vw":435.05},{"c":434.18,"h":434.18,"l":434.18,"n":1,"o":434.18,"t":"2026-10-09T22:45:00Z","v":100,"vw":434.18},{"c":434.8,"h":434.8,"l":434.8,"n":1,"o":434.8,"t":"2026-10-09T22:55:00Z","v":100,"vw":434.8},{"c":434.59,"h":434.59,"l":434.59,"n":5,"o":434.59,"t":"2026-10-09T23:30:00Z","v":235,"vw":434.59},{"c":434.7956,"h":434.7956,"l":434.7956,"n":3,"o":434.7956,"t":"2026-10-09T23:45:00Z","v":412,"vw":434.7956},{"c":433.32,"h":433.63,"l":432.99,"n":63,"o":433.63,"t":"2026-10-12T08:00:00Z","v":2423,"vw":433.092163},{"c":435.8,"h":435.8,"l":435.8,"n":8,"o":435.8,"t":"2026-10-12T09:00:00Z","v":197,"vw":435.8},{"c":435.8,"h":435.8,"l":435.8,"n":17,"o":435.8,"t":"2026-10-12T09:05:00Z","v":495,"vw":435.8},{"c":436,"h":436,"l":436,"n":4,"o":436,"t":"2026-10-12T09:35:00Z","v":337,"vw":436},{"c":437,"h":437,"l":437,"n":12,"o":437,"t":"2026-10-12T10:10:00Z","v":333,"vw":437},{"c":437.75,"h":437.75,"l":437.75,"n":3,"o":437.75,"t":"2026-10-12T10:40:00Z","v":102,"vw":437.75},{"c":439.2,"h":439.2,"l":438,"n":50,"o":438,"t":"2026-10-12T11:00:00Z","v":1275,"vw":438.198475},{"c":439,"h":439,"l":439,"n":7,"o":439,"t":"2026-10-12T11:25:00Z","v":184,"vw":439},{"c":439,"h":439,"l":439,"n":6,"o":439,"t":"2026-10-12T11:30:00Z","v":287,"vw":439},{"c":439,"h":439,"l":439,"n":3,"o":439,"t":"2026-10-12T11:40:00Z","v":108,"vw":439},{"c":439.73,"h":439.73,"l":439.73,"n":13,"o":439.73,"t":"2026-10-12T12:15:00Z","v":594,"vw":439.73},{"c":439.75,"h":439.75,"l":439.73,"n":3,"o":439.73,"t":"2026-10-12T12:20:00Z","v":201,"vw":439.74},{"c":439.6106,"h":439.6106,"l":439.6,"n":5,"o":439.6,"t":"2026-10-12T12:30:00Z","v":203,"vw":439.6053},{"c":440,"h":440,"l":440,"n":13,"o":440,"t":"2026-10-12T12:35:00Z","v":467,"vw":440},{"c":439.57,"h":439.57,"l":439.57,"n":2,"o":439.57,"t":"2026-10-12T12:40:00Z","v":401,"vw":439.57},{"c":440,"h":440,"l":440,"n":1,"o":440,"t":"2026-10-12T12:45:00Z","v":230,"vw":440},{"c":439.5,"h":439.5,"l":439.5,"n":9,"o":439.5,"t":"2026-10-12T12:55:00Z","v":324,"vw":439.5},{"c":440,"h":440,"l":439.73,"n":35,"o":439.73,"t":"2026-10-12T13:05:00Z","v":1465,"vw":439.764704},{"c":440.49,"h":440.49,"l":440.49,"n":1,"o":440.49,"t":"2026-10-12T13:15:00Z","v":200,"vw":440.49},{"c":440.5,"h":440.5,"l":440.5,"n":25,"o":440.5,"t":"2026-10-12T13:20:00Z","v":941,"vw":440.5},{"c":439.5,"h":440.34,"l":439.5,"n":25,"o":440.34,"t":"2026-10-12T13:25:00Z","v":511,"vw":439.92},{"c":444.55,"h":444.91,"l":439.1338,"n":1592,"o":440.26,"t":"2026-10-12T13:30:00Z","v":75898,"vw":441.393409},{"c":445.26,"h":447.5,"l":443.57,"n":1324,"o":444.5,"t":"2026-10-12T13:35:00Z","v":39970,"vw":445.797581},{"c":443.82,"h":446.08,"l":442.72,"n":1099,"o":445.26,"t":"2026-10-12T13:40:00Z","v":26021,"vw":444.208012},{"c":444.08,"h":445.385,"l":442.5,"n":942,"o":444.74,"t":"2026-10-12T13:45:00Z","v":22939,"vw":444.105088},{"c":441.725,"h":444.81,"l":441.725,"n":730,"o":444.335,"t":"2026-10-12T13:50:00Z","v":18686,"vw":443.695205},{"c":442,"h":442.35,"l":440.64,"n":674,"o":442,"t":"2026-10-12T13:55:00Z","v":20597,"vw":441.291968},{"c":441.12,"h":443,"l":441.12,"n":709,"o":442.07,"t":"2026-10-12T14:00:00Z","v":19471,"vw":442.141649},{"c":440.73,"h":441.2377,"l":439.985,"n":649,"o":441.12,"t":"2026-10-12T14:05:00Z","v":16596,"vw":440.498032},{"c":441.16,"h":441.8398,"l":439.685,"n":663,"o":441.2,"t":"2026-10-12T14:10:00Z","v":21521,"vw":440.35303},{"c":440.47,"h":441.22,"l":439.67,"n":613,"o":441.16,"t":"2026-10-12T14:15:00Z","v":24274,"vw":440.569669},{"c":437.65,"h":440.51,"l":437.65,"n":747,"o":440.46,"t":"2026-10-12T14:20:00Z","v":26869,"vw":439.55111},{"c":437.55,"h":438.25,"l":437.2,"n":692,"o":437.56,"t":"2026-10-12T14:25:00Z","v":18786,"vw":437.740109},{"c":436.51,"h":438.0299,"l":436.51,"n":814,"o":437.685,"t":"2026-10-12T14:30:00Z","v":21146,"vw":437.396934},{"c":433.535,"h":436.5,"l":433.535,"n":1094,"o":436.305,"t":"2026-10-12T14:35:00Z","v":37544,"vw":434.910657},{"c":434.73,"h":435.44,"l":433.37,"n":952,"o":433.53,"t":"2026-10-12T14:40:00Z","v":37267,"vw":434.672807},{"c":434,"h":434.53,"l":433.7,"n":489,"o":434.36,"t":"2026-10-12T14:45:00Z","v":18066,"vw":434.226089},{"c":434.645,"h":434.76,"l":433.8982,"n":757,"o":433.9229,"t":"2026-10-12T14:50:00Z","v":24893,"vw":434.407974},{"c":433.5725,"h":434.645,"l":433,"n":838,"o":434.645,"t":"2026-10-12T14:55:00Z","v":29393,"vw":433.934686},{"c":432.93,"h":433.89,"l":432.93,"n":679,"o":433.32,"t":"2026-10-12T15:00:00Z","v":18159,"vw":433.35006},{"c":432.58,"h":433.08,"l":431.88,"n":811,"o":432.69,"t":"2026-10-12T15:05:00Z","v":28872,"vw":432.467093},{"c":433.995,"h":434.38,"l":432.1,"n":566,"o":432.575,"t":"2026-10-12T15:10:00Z","v":13831,"vw":433.044705},{"c":434.124,"h":435.18,"l":433.69,"n":531,"o":434,"t":"2026-10-12T15:15:00Z","v":12904,"vw":434.246456},{"c":434.95,"h":435.4199,"l":433.89,"n":517,"o":434.04,"t":"2026-10-12T15:20:00Z","v":10054,"vw":434.451783},{"c":435.795,"h":436.4,"l":434.9,"n":594,"o":435.27,"t":"2026-10-12T15:25:00Z","v":16031,"vw":435.616028},{"c":435.63,"h":436.26,"l":435.63,"n":464,"o":436.13,"t":"2026-10-12T15:30:00Z","v":7249,"vw":435.895657},{"c":435.67,"h":435.9799,"l":435.01,"n":552,"o":435.53,"t":"2026-10-12T15:35:00Z","v":13373,"vw":435.39925},{"c":435.11,"h":435.99,"l":434.99,"n":357,"o":435.99,"t":"2026-10-12T15:40:00Z","v":8465,"vw":435.386102},{"c":436.12,"h":436.12,"l":434.985,"n":630,"o":435.08,"t":"2026-10-12T15:45:00Z","v":24233,"vw":435.253009},{"c":435.87,"h":436.6799,"l":435.87,"n":426,"o":435.98,"t":"2026-10-12T15:50:00Z","v":9887,"vw":436.076219},{"c":436.4,"h":436.415,"l":435.79,"n":304,"o":436.075,"t":"2026-10-12T15:55:00Z","v":6158,"vw":435.988092},{"c":436.21,"h":436.88,"l":436.13,"n":467,"o":436.1802,"t":"2026-10-12T16:00:00Z","v":13756,"vw":436.488931},{"c":436.7425,"h":436.82,"l":435.75,"n":356,"o":436.11,"t":"2026-10-12T16:05:00Z","v":9272,"vw":436.443656},{"c":436.4,"h":436.49,"l":436.129,"n":346,"o":436.36,"t":"2026-10-12T16:10:00Z","v":8774,"vw":436.323304},{"c":436.11,"h":436.2,"l":435.86,"n":339,"o":436.12,"t":"2026-10-12T16:15:00Z","v":7339,"vw":436.089655},{"c":436.265,"h":436.53,"l":436.06,"n":489,"o":436.07,"t":"2026-10-12T16:20:00Z","v":8097,"vw":436.305714},{"c":436.25,"h":436.44,"l":436.155,"n":345,"o":436.2,"t":"2026-10-12T16:25:00Z","v":6721,"vw":436.261925},{"c":436.38,"h":436.65,"l":436.05,"n":344,"o":436.05,"t":"2026-10-12T16:30:00Z","v":5701,"vw":436.356919},{"c":436.525,"h":436.76,"l":436.22,"n":289,"o":436.465,"t":"2026-10-12T16:35:00Z","v":6291,"vw":436.531143},{"c":436.92,"h":437.0306,"l":436.2,"n":376,"o":436.35,"t":"2026-10-12T16:40:00Z","v":7083,"vw":436.463569},{"c":436.565,"h":436.71,"l":436.43,"n":318,"o":436.68,"t":"2026-10-12T16:45:00Z","v":4851,"vw":436.553924},{"c":436.335,"h":436.7944,"l":435.95,"n":403,"o":436.7944,"t":"2026-10-12T16:50:00Z","v":7908,"vw":436.551179},{"c":436.175,"h":436.75,"l":436.0001,"n":394,"o":436.305,"t":"2026-10-12T16:55:00Z","v":13403,"vw":436.332671},{"c":436.71,"h":436.82,"l":435.97,"n":337,"o":435.97,"t":"2026-10-12T17:00:00Z","v":7745,"vw":436.547762},{"c":437.37,"h":437.49,"l":436.57,"n":683,"o":436.58,"t":"2026-10-12T17:05:00Z","v":25925,"vw":436.919106},{"c":437.39,"h":437.46,"l":436.99,"n":425,"o":437.27,"t":"2026-10-12T17:10:00Z","v":10759,"vw":437.303317},{"c":437.12,"h":437.43,"l":436.48,"n":416,"o":437.38,"t":"2026-10-12T17:15:00Z","v":9098,"vw":437.048226},{"c":437.715,"h":437.74,"l":437.01,"n":354,"o":437.01,"t":"2026-10-12T17:20:00Z","v":7138,"vw":437.497983},{"c":436.81,"h":437.27,"l":435.9201,"n":419,"o":437.2,"t":"2026-10-12T17:25:00Z","v":9419,"vw":436.596657},{"c":435.955,"h":436.65,"l":435.955,"n":367,"o":436.65,"t":"2026-10-12T17:30:00Z","v":7005,"vw":436.261952},{"c":435.185,"h":435.94,"l":435,"n":373,"o":435.9,"t":"2026-10-12T17:35:00Z","v":7639,"vw":435.52005},{"c":435.16,"h":435.36,"l":435.09,"n":404,"o":435.32,"t":"2026-10-12T17:40:00Z","v":8779,"vw":435.228299},{"c":434.67,"h":435.59,"l":434.67,"n":454,"o":435.19,"t":"2026-10-12T17:45:00Z","v":10872,"vw":435.108994},{"c":434.48,"h":434.95,"l":434.48,"n":450,"o":434.67,"t":"2026-10-12T17:50:00Z","v":9575,"vw":434.713356},{"c":434.89,"h":435.11,"l":434.39,"n":482,"o":434.39,"t":"2026-10-12T17:55:00Z","v":9839,"vw":434.800858},{"c":434.615,"h":435.16,"l":434.25,"n":493,"o":434.86,"t":"2026-10-12T18:00:00Z","v":12867,"vw":434.5801},{"c":433.555,"h":435.09,"l":433.425,"n":568,"o":434.61,"t":"2026-10-12T18:05:00Z","v":28452,"vw":434.339936},{"c":433.54,"h":434.18,"l":433.03,"n":540,"o":433.69,"t":"2026-10-12T18:10:00Z","v":13780,"vw":433.641268},{"c":434.025,"h":434.23,"l":433.785,"n":352,"o":433.85,"t":"2026-10-12T18:15:00Z","v":8016,"vw":433.935625},{"c":434.44,"h":434.86,"l":434.19,"n":403,"o":434.19,"t":"2026-10-12T18:20:00Z","v":9561,"vw":434.565663},{"c":433.325,"h":434.48,"l":433.325,"n":456,"o":434.3,"t":"2026-10-12T18:25:00Z","v":8802,"vw":434.128627},{"c":432.935,"h":433.57,"l":432.1856,"n":516,"o":433.31,"t":"2026-10-12T18:30:00Z","v":13036,"vw":432.954047},{"c":432.79,"h":433.4899,"l":432.32,"n":298,"o":432.9,"t":"2026-10-12T18:35:00Z","v":8563,"vw":433.079758},{"c":432.76,"h":433.125,"l":432.52,"n":344,"o":432.85,"t":"2026-10-12T18:40:00Z","v":7587,"vw":432.9337},{"c":432.64,"h":433.13,"l":432.64,"n":427,"o":432.68,"t":"2026-10-12T18:45:00Z","v":6871,"vw":432.863854},{"c":432.825,"h":433.0344,"l":432.6088,"n":507,"o":432.995,"t":"2026-10-12T18:50:00Z","v":10126,"vw":432.846399},{"c":433.73,"h":433.73,"l":432.48,"n":705,"o":432.825,"t":"2026-10-12T18:55:00Z","v":11057,"vw":432.912174},{"c":432.66,"h":433.55,"l":432.66,"n":471,"o":433.55,"t":"2026-10-12T19:00:00Z","v":6859,"vw":433.250798},{"c":433.16,"h":433.16,"l":432.5731,"n":481,"o":432.815,"t":"2026-10-12T19:05:00Z","v":10455,"vw":432.857651},{"c":433.08,"h":433.48,"l":432.79,"n":386,"o":433.48,"t":"2026-10-12T19:10:00Z","v":8519,"vw":433.098229},{"c":432.695,"h":433.08,"l":432.1601,"n":810,"o":433.02,"t":"2026-10-12T19:15:00Z","v":20142,"vw":432.640314},{"c":432.395,"h":432.87,"l":432.16,"n":536,"o":432.71,"t":"2026-10-12T19:20:00Z","v":12979,"vw":432.590014},{"c":433.79,"h":434.2062,"l":432,"n":886,"o":432.225,"t":"2026-10-12T19:25:00Z","v":21089,"vw":433.06141},{"c":433.43,"h":434.05,"l":433.04,"n":611,"o":433.45,"t":"2026-10-12T19:30:00Z","v":18817,"vw":433.535284},{"c":434.25,"h":434.3836,"l":433.395,"n":749,"o":433.42,"t":"2026-10-12T19:35:00Z","v":19877,"vw":433.906892},{"c":434.595,"h":435.075,"l":434.31,"n":944,"o":434.32,"t":"2026-10-12T19:40:00Z","v":29723,"vw":434.68177},{"c":435.405,"h":435.44,"l":434.32,"n":850,"o":434.46,"t":"2026-10-12T19:45:00Z","v":18212,"vw":434.779443},{"c":435.91,"h":436.18,"l":435.32,"n":1200,"o":435.47,"t":"2026-10-12T19:50:00Z","v":27318,"vw":435.690087},{"c":436.14,"h":436.51,"l":435.92,"n":3217,"o":436.36,"t":"2026-10-12T19:55:00Z","v":89834,"vw":436.202638},{"c":436,"h":436,"l":436,"n":107,"o":436,"t":"2026-10-12T20:00:00Z","v":358516,"vw":436},{"c":436,"h":436,"l":436,"n":6,"o":436,"t":"2026-10-12T20:20:00Z","v":169,"vw":436},{"c":436,"h":436,"l":436,"n":1,"o":436,"t":"2026-10-12T20:40:00Z","v":100,"vw":436},{"c":436,"h":436,"l":435.4645,"n":7,"o":435.4645,"t":"2026-10-12T21:50:00Z","v":306,"vw":435.7501},{"c":435.2,"h":435.2,"l":435.2,"n":1,"o":435.2,"t":"2026-10-12T23:10:00Z","v":100,"vw":435.2},{"c":436.35,"h":436.35,"l":436.35,"n":1,"o":436.35,"t":"2026-10-12T23:20:00Z","v":172,"vw":436.35},{"c":436.3076,"h":436.3076,"l":436.3076,"n":1,"o":436.3076,"t":"2026-10-12T23:35:00Z","v":165,"vw":436.3076},{"c":436,"h":436,"l":436,"n":1,"o":436,"t":"2026-10-12T23:40:00Z","v":500,"vw":436},{"c":439.3927,"h":439.5713,"l":439.3927,"n":9,"o":439.5713,"t":"2026-10-13T08:00:00Z","v":781,"vw":439.511767},{"c":436,"h":436,"l":436,"n":8,"o":436,"t":"2026-10-13T11:15:00Z","v":366,"vw":436},{"c":435.26,"h":435.26,"l":435.26,"n":3,"o":435.26,"t":"2026-10-13T11:30:00Z","v":259,"vw":435.26},{"c":437.35,"h":437.35,"l":437.35,"n":1,"o":437.35,"t":"2026-10-13T11:55:00Z","v":288,"vw":437.35},{"c":437.49,"h":437.49,"l":437.38,"n":8,"o":437.38,"t":"2026-10-13T12:00:00Z","v":392,"vw":437.428539},{"c":438,"h":438,"l":438,"n":1,"o":438,"t":"2026-10-13T12:10:00Z","v":100,"vw":438},{"c":439.1325,"h":439.35,"l":439.1325,"n":4,"o":439.35,"t":"2026-10-13T12:25:00Z","v":358,"vw":439.24125},{"c":439.6,"h":439.6,"l":439.24,"n":18,"o":439.24,"t":"2026-10-13T13:15:00Z","v":1392,"vw":439.29685},{"c":438,"h":439.42,"l":438,"n":15,"o":439,"t":"2026-10-13T13:20:00Z","v":896,"vw":438.832389},{"c":440,"h":440,"l":440,"n":23,"o":440,"t":"2026-10-13T13:25:00Z","v":471,"vw":440},{"c":444.67,"h":445.34,"l":438.2038,"n":1454,"o":440,"t":"2026-10-13T13:30:00Z","v":62943,"vw":440.928711},{"c":444.6511,"h":446.91,"l":444.11,"n":1128,"o":444.68,"t":"2026-10-13T13:35:00Z","v":31314,"vw":445.564083},{"c":448.7701,"h":449.32,"l":444.29,"n":1439,"o":444.99,"t":"2026-10-13T13:40:00Z","v":51004,"vw":447.164496},{"c":448.825,"h":449.85,"l":448.07,"n":1179,"o":448.33,"t":"2026-10-13T13:45:00Z","v":38714,"vw":449.061294},{"c":449.68,"h":450,"l":448.41,"n":1633,"o":448.84,"t":"2026-10-13T13:50:00Z","v":43689,"vw":449.524456},{"c":448.91,"h":450.22,"l":447.5201,"n":1186,"o":449.325,"t":"2026-10-13T13:55:00Z","v":38546,"vw":449.156406},{"c":447.49,"h":449.4079,"l":446.76,"n":953,"o":448.8085,"t":"2026-10-13T14:00:00Z","v":38045,"vw":448.176028},{"c":445.6,"h":447.605,"l":445.33,"n":913,"o":447.6,"t":"2026-10-13T14:05:00Z","v":34515,"vw":446.773758},{"c":447.7623,"h":447.82,"l":446,"n":775,"o":446,"t":"2026-10-13T14:10:00Z","v":21373,"vw":446.984709},{"c":447.11,"h":448.39,"l":446.64,"n":681,"o":447.49,"t":"2026-10-13T14:15:00Z","v":20023,"vw":447.402765},{"c":446.62,"h":447.24,"l":446.44,"n":518,"o":447.11,"t":"2026-10-13T14:20:00Z","v":12693,"vw":446.855511},{"c":446.535,"h":447.48,"l":446.47,"n":661,"o":446.605,"t":"2026-10-13T14:25:00Z","v":17808,"vw":446.807192},{"c":445.09,"h":446.45,"l":445.09,"n":672,"o":446.41,"t":"2026-10-13T14:30:00Z","v":18277,"vw":445.728406},{"c":445.525,"h":446.2,"l":444.6701,"n":811,"o":445.52,"t":"2026-10-13T14:35:00Z","v":24795,"vw":445.668996},{"c":445.94,"h":446.1,"l":445.06,"n":609,"o":445.39,"t":"2026-10-13T14:40:00Z","v":17223,"vw":445.672829},{"c":447.52,"h":447.8,"l":445.73,"n":704,"o":445.885,"t":"2026-10-13T14:45:00Z","v":21019,"vw":446.772498},{"c":448.25,"h":448.74,"l":447.48,"n":864,"o":447.83,"t":"2026-10-13T14:50:00Z","v":28028,"vw":448.216996},{"c":448.7675,"h":449.325,"l":447.645,"n":900,"o":448.415,"t":"2026-10-13T14:55:00Z","v":23633,"vw":448.459385},{"c":449.375,"h":449.6499,"l":448.5125,"n":718,"o":449,"t":"2026-10-13T15:00:00Z","v":20000,"vw":449.024919},{"c":448.965,"h":450.22,"l":448.54,"n":942,"o":449.65,"t":"2026-10-13T15:05:00Z","v":30599,"vw":449.369708},{"c":449,"h":449.71,"l":448.43,"n":780,"o":448.97,"t":"2026-10-13T15:10:00Z","v":30184,"vw":449.014067},{"c":449.94,"h":450.5399,"l":448.47,"n":1058,"o":448.86,"t":"2026-10-13T15:15:00Z","v":56991,"vw":449.552501},{"c":450.56,"h":450.99,"l":449.99,"n":1001,"o":449.99,"t":"2026-10-13T15:20:00Z","v":34000,"vw":450.44464},{"c":451.8099,"h":451.8099,"l":450.315,"n":1362,"o":450.8553,"t":"2026-10-13T15:25:00Z","v":49955,"vw":451.029621},{"c":451.66,"h":451.99,"l":450.1,"n":1408,"o":451.555,"t":"2026-10-13T15:30:00Z","v":78658,"vw":451.33649},{"c":451.175,"h":451.665,"l":450.71,"n":814,"o":451.66,"t":"2026-10-13T15:35:00Z","v":32474,"vw":451.178089},{"c":451.71,"h":451.9899,"l":450.7744,"n":841,"o":451.75,"t":"2026-10-13T15:40:00Z","v":27511,"vw":451.403054},{"c":450.8836,"h":451.88,"l":450.385,"n":659,"o":451.71,"t":"2026-10-13T15:45:00Z","v":99848,"vw":450.942182},{"c":450.985,"h":451.24,"l":450.1,"n":676,"o":450.54,"t":"2026-10-13T15:50:00Z","v":15459,"vw":450.59508},{"c":450.83,"h":451.34,"l":449.75,"n":845,"o":450.99,"t":"2026-10-13T15:55:00Z","v":25855,"vw":450.610583},{"c":450.165,"h":451.21,"l":449.845,"n":787,"o":451.13,"t":"2026-10-13T16:00:00Z","v":21956,"vw":450.525024},{"c":450.4845,"h":450.919,"l":449.74,"n":635,"o":449.9188,"t":"2026-10-13T16:05:00Z","v":23503,"vw":450.221646},{"c":450.255,"h":450.635,"l":450.0401,"n":546,"o":450.3,"t":"2026-10-13T16:10:00Z","v":13571,"vw":450.274559},{"c":449.565,"h":450.415,"l":449.515,"n":795,"o":450.255,"t":"2026-10-13T16:15:00Z","v":25911,"vw":449.878603},{"c":449.27,"h":449.755,"l":449.06,"n":695,"o":449.425,"t":"2026-10-13T16:20:00Z","v":30243,"vw":449.433913},{"c":450.225,"h":450.5833,"l":449.1,"n":505,"o":449.8399,"t":"2026-10-13T16:25:00Z","v":14808,"vw":449.752043},{"c":449.2,"h":450.225,"l":448.31,"n":584,"o":450.225,"t":"2026-10-13T16:30:00Z","v":19139,"vw":448.699665},{"c":449.86,"h":450.09,"l":449.365,"n":403,"o":449.505,"t":"2026-10-13T16:35:00Z","v":10924,"vw":449.712499},{"c":450.235,"h":450.729,"l":449.7,"n":643,"o":449.865,"t":"2026-10-13T16:40:00Z","v":13765,"vw":450.143035},{"c":450.74,"h":450.74,"l":449.995,"n":560,"o":450,"t":"2026-10-13T16:45:00Z","v":10413,"vw":450.348416},{"c":451.68,"h":451.89,"l":450.594,"n":774,"o":450.68,"t":"2026-10-13T16:50:00Z","v":15156,"vw":451.092279},{"c":452.4899,"h":452.4899,"l":451.72,"n":696,"o":451.83,"t":"2026-10-13T16:55:00Z","v":22021,"vw":452.069255},{"c":451.325,"h":452.489,"l":450.55,"n":793,"o":452.34,"t":"2026-10-13T17:00:00Z","v":18767,"vw":451.279855},{"c":451.548,"h":451.8099,"l":451.1,"n":498,"o":451.325,"t":"2026-10-13T17:05:00Z","v":10105,"vw":451.48395},{"c":451.269,"h":451.91,"l":448.7,"n":1028,"o":451.69,"t":"2026-10-13T17:10:00Z","v":44516,"vw":450.228931},{"c":451.06,"h":451.49,"l":450.3,"n":436,"o":450.5,"t":"2026-10-13T17:15:00Z","v":8142,"vw":450.931738},{"c":451,"h":451.95,"l":450.75,"n":530,"o":450.75,"t":"2026-10-13T17:20:00Z","v":8620,"vw":451.312967},{"c":451.375,"h":451.43,"l":451,"n":470,"o":451.06,"t":"2026-10-13T17:25:00Z","v":8105,"vw":451.237581},{"c":451.5,"h":452.189,"l":451.24,"n":808,"o":451.31,"t":"2026-10-13T17:30:00Z","v":20881,"vw":451.846165},{"c":451.5128,"h":451.77,"l":451.43,"n":373,"o":451.77,"t":"2026-10-13T17:35:00Z","v":5565,"vw":451.553584},{"c":453.0552,"h":453.65,"l":451.465,"n":978,"o":451.465,"t":"2026-10-13T17:40:00Z","v":33886,"vw":452.858966},{"c":454.01,"h":454.01,"l":453.0911,"n":721,"o":453.37,"t":"2026-10-13T17:45:00Z","v":16151,"vw":453.55019},{"c":453.975,"h":454.37,"l":453.61,"n":725,"o":453.94,"t":"2026-10-13T17:50:00Z","v":16169,"vw":454.035111},{"c":454.76,"h":454.99,"l":453.97,"n":783,"o":453.97,"t":"2026-10-13T17:55:00Z","v":27910,"vw":454.66716},{"c":454.35,"h":455.05,"l":454.35,"n":860,"o":454.735,"t":"2026-10-13T18:00:00Z","v":22963,"vw":454.716809},{"c":454.75,"h":455.23,"l":453.88,"n":954,"o":454.35,"t":"2026-10-13T18:05:00Z","v":27216,"vw":454.613421},{"c":455.11,"h":455.355,"l":454.49,"n":673,"o":454.74,"t":"2026-10-13T18:10:00Z","v":19607,"vw":454.939754},{"c":453.53,"h":455.16,"l":453.42,"n":756,"o":455.16,"t":"2026-10-13T18:15:00Z","v":22255,"vw":454.201646},{"c":453.8144,"h":454.54,"l":453.535,"n":534,"o":453.5975,"t":"2026-10-13T18:20:00Z","v":13336,"vw":453.900215},{"c":453.13,"h":453.87,"l":453.13,"n":649,"o":453.66,"t":"2026-10-13T18:25:00Z","v":16261,"vw":453.578456},{"c":453.9,"h":454.4089,"l":452.8101,"n":579,"o":453.08,"t":"2026-10-13T18:30:00Z","v":14289,"vw":453.524089},{"c":454,"h":454.105,"l":453.68,"n":506,"o":453.96,"t":"2026-10-13T18:35:00Z","v":9451,"vw":453.872882},{"c":454.04,"h":454.2921,"l":453.84,"n":616,"o":454.06,"t":"2026-10-13T18:40:00Z","v":13836,"vw":454.083259},{"c":453.08,"h":454.02,"l":453.08,"n":681,"o":453.84,"t":"2026-10-13T18:45:00Z","v":17732,"vw":453.648991},{"c":453.615,"h":453.8063,"l":453.215,"n":425,"o":453.215,"t":"2026-10-13T18:50:00Z","v":7787,"vw":453.62236},{"c":454.195,"h":454.475,"l":453.4977,"n":705,"o":453.615,"t":"2026-10-13T18:55:00Z","v":12651,"vw":454.124122},{"c":453.905,"h":454.39,"l":453.81,"n":543,"o":454.18,"t":"2026-10-13T19:00:00Z","v":10612,"vw":454.081802},{"c":453.9999,"h":454.0425,"l":453.58,"n":781,"o":453.88,"t":"2026-10-13T19:05:00Z","v":18302,"vw":453.781592},{"c":454.525,"h":454.57,"l":453.825,"n":638,"o":453.84,"t":"2026-10-13T19:10:00Z","v":11616,"vw":454.378282},{"c":454.81,"h":455.12,"l":454.31,"n":984,"o":454.44,"t":"2026-10-13T19:15:00Z","v":24515,"vw":454.675728},{"c":454.0908,"h":455.1,"l":454.0908,"n":860,"o":454.91,"t":"2026-10-13T19:20:00Z","v":22466,"vw":454.499283},{"c":453.205,"h":454.4274,"l":452.79,"n":1097,"o":454.2575,"t":"2026-10-13T19:25:00Z","v":35278,"vw":453.332556},{"c":453.83,"h":454.0099,"l":452.8,"n":935,"o":453.13,"t":"2026-10-13T19:30:00Z","v":26207,"vw":453.362416},{"c":454.72,"h":454.9999,"l":453.7071,"n":1163,"o":453.989,"t":"2026-10-13T19:35:00Z","v":34446,"vw":454.39894},{"c":455.67,"h":456.05,"l":454.5,"n":1567,"o":454.87,"t":"2026-10-13T19:40:00Z","v":42051,"vw":455.176214},{"c":457.11,"h":457.11,"l":455.43,"n":1428,"o":455.63,"t":"2026-10-13T19:45:00Z","v":47375,"vw":456.304511},{"c":456.57,"h":457.195,"l":455.785,"n":1864,"o":457.14,"t":"2026-10-13T19:50:00Z","v":53923,"vw":456.400978},{"c":456.37,"h":457.17,"l":456.3,"n":5238,"o":456.42,"t":"2026-10-13T19:55:00Z","v":141163,"vw":456.780963},{"c":456.46,"h":456.46,"l":456.37,"n":134,"o":456.37,"t":"2026-10-13T20:00:00Z","v":337178,"vw":456.459949},{"c":456.5025,"h":456.6,"l":452.7816,"n":39,"o":456.56,"t":"2026-10-13T20:05:00Z","v":2342,"vw":456.199696},{"c":456.5,"h":456.5,"l":456.5,"n":4,"o":456.5,"t":"2026-10-13T20:10:00Z","v":636,"vw":456.5},{"c":456.99,"h":456.99,"l":456.99,"n":3,"o":456.99,"t":"2026-10-13T20:15:00Z","v":105,"vw":456.99},{"c":456.5,"h":456.5,"l":456.5,"n":5,"o":456.5,"t":"2026-10-13T20:20:00Z","v":182,"vw":456.5},{"c":456.5,"h":456.5,"l":456.5,"n":5,"o":456.5,"t":"2026-10-13T20:25:00Z","v":208,"vw":456.5},{"c":456.74,"h":456.74,"l":456.4891,"n":10,"o":456.4891,"t":"2026-10-13T20:30:00Z","v":359,"vw":456.61455},{"c":456.46,"h":456.5,"l":456.46,"n":4,"o":456.5,"t":"2026-10-13T20:35:00Z","v":552,"vw":456.471321},{"c":456.46,"h":456.46,"l":456.46,"n":14,"o":456.46,"t":"2026-10-13T20:40:00Z","v":429,"vw":456.46},{"c":456.45,"h":456.45,"l":456.45,"n":2,"o":456.45,"t":"2026-10-13T20:55:00Z","v":203,"vw":456.45},{"c":455.92,"h":455.92,"l":455.92,"n":7,"o":455.92,"t":"2026-10-13T21:05:00Z","v":201,"vw":455.92},{"c":456.66,"h":456.66,"l":456.66,"n":6,"o":456.66,"t":"2026-10-13T21:10:00Z","v":200,"vw":456.66},{"c":456.9406,"h":456.9406,"l":456.9406,"n":4,"o":456.9406,"t":"2026-10-13T21:30:00Z","v":414,"vw":456.9406},{"c":456.7,"h":456.7,"l":456.7,"n":3,"o":456.7,"t":"2026-10-13T21:40:00Z","v":109,"vw":456.7},{"c":456.98,"h":456.98,"l":456.8,"n":3,"o":456.8,"t":"2026-10-13T21:50:00Z","v":217,"vw":456.89},{"c":456.81,"h":456.81,"l":456.81,"n":6,"o":456.81,"t":"2026-10-13T22:40:00Z","v":442,"vw":456.81},{"c":456.81,"h":456.81,"l":456.81,"n":1,"o":456.81,"t":"2026-10-13T22:55:00Z","v":139,"vw":456.81},{"c":456.9285,"h":456.9285,"l":456.9285,"n":3,"o":456.9285,"t":"2026-10-13T23:25:00Z","v":308,"vw":456.9285},{"c":458.2766,"h":458.2766,"l":457,"n":26,"o":457,"t":"2026-10-13T23:45:00Z","v":1004,"vw":457.614489},{"c":458.2,"h":458.2,"l":458.2,"n":72,"o":458.2,"t":"2026-10-14T08:00:00Z","v":351,"vw":458.2},{"c":457,"h":457,"l":457,"n":1,"o":457,"t":"2026-10-14T09:30:00Z","v":131,"vw":457},{"c":457.3,"h":457.3,"l":457.3,"n":7,"o":457.3,"t":"2026-10-14T09:40:00Z","v":142,"vw":457.3},{"c":458.56,"h":458.56,"l":458.56,"n":1,"o":458.56,"t":"2026-10-14T09:45:00Z","v":100,"vw":458.56},{"c":458.7,"h":458.7,"l":458.7,"n":4,"o":458.7,"t":"2026-10-14T09:50:00Z","v":164,"vw":458.7},{"c":459,"h":459,"l":458.87,"n":13,"o":458.87,"t":"2026-10-14T10:10:00Z","v":421,"vw":458.922278},{"c":460,"h":460,"l":460,"n":19,"o":460,"t":"2026-10-14T11:00:00Z","v":566,"vw":460},{"c":460.235,"h":462,"l":460.235,"n":11,"o":461.94,"t":"2026-10-14T11:05:00Z","v":399,"vw":461.391667},{"c":460.57,"h":460.57,"l":460.57,"n":14,"o":460.57,"t":"2026-10-14T11:10:00Z","v":424,"vw":460.57},{"c":459.4,"h":459.5,"l":459.4,"n":23,"o":459.5,"t":"2026-10-14T11:15:00Z","v":1123,"vw":459.445255},{"c":460,"h":460,"l":459.42,"n":13,"o":459.42,"t":"2026-10-14T11:25:00Z","v":561,"vw":459.855},{"c":459.9257,"h":460,"l":459.9257,"n":6,"o":460,"t":"2026-10-14T11:30:00Z","v":408,"vw":459.981425},{"c":460.74,"h":460.74,"l":460,"n":57,"o":460,"t":"2026-10-14T11:35:00Z","v":5771,"vw":460.695243},{"c":461,"h":461,"l":461,"n":28,"o":461,"t":"2026-10-14T11:45:00Z","v":5441,"vw":461},{"c":460.7,"h":461.22,"l":460.4,"n":52,"o":460.4,"t":"2026-10-14T11:50:00Z","v":17866,"vw":460.670413},{"c":460.35,"h":460.7,"l":460.35,"n":15,"o":460.7,"t":"2026-10-14T11:55:00Z","v":5382,"vw":460.683108},{"c":460,"h":460,"l":460,"n":12,"o":460,"t":"2026-10-14T12:05:00Z","v":217,"vw":460},{"c":459.72,"h":459.72,"l":458.06,"n":34,"o":458.3174,"t":"2026-10-14T12:15:00Z","v":1458,"vw":458.815486},{"c":458.647,"h":458.647,"l":458.647,"n":3,"o":458.647,"t":"2026-10-14T12:25:00Z","v":103,"vw":458.647},{"c":459.5,"h":459.5,"l":459.5,"n":4,"o":459.5,"t":"2026-10-14T12:30:00Z","v":251,"vw":459.5},{"c":459.6077,"h":459.6077,"l":459.6077,"n":3,"o":459.6077,"t":"2026-10-14T12:35:00Z","v":205,"vw":459.6077},{"c":459.99,"h":459.99,"l":459.99,"n":34,"o":459.99,"t":"2026-10-14T12:40:00Z","v":1355,"vw":459.99},{"c":461.47,"h":461.47,"l":460,"n":26,"o":460,"t":"2026-10-14T12:45:00Z","v":3347,"vw":461.075444},{"c":460.99,"h":461.8,"l":460.99,"n":10,"o":461.8,"t":"2026-10-14T12:50:00Z","v":376,"vw":461.249615},{"c":461.78,"h":461.78,"l":460.1967,"n":16,"o":460.1967,"t":"2026-10-14T12:55:00Z","v":292,"vw":460.98835},{"c":460.5,"h":460.5,"l":460.5,"n":6,"o":460.5,"t":"2026-10-14T13:00:00Z","v":943,"vw":460.5},{"c":460.358,"h":460.358,"l":460.358,"n":6,"o":460.358,"t":"2026-10-14T13:05:00Z","v":142,"vw":460.358},{"c":460.51,"h":460.51,"l":460,"n":56,"o":460,"t":"2026-10-14T13:10:00Z","v":1622,"vw":460.159954},{"c":461,"h":461,"l":461,"n":20,"o":461,"t":"2026-10-14T13:15:00Z","v":662,"vw":461},{"c":460.16,"h":461.65,"l":460.16,"n":67,"o":461.65,"t":"2026-10-14T13:20:00Z","v":2223,"vw":460.583884},{"c":461.64,"h":461.64,"l":459.74,"n":83,"o":460.74,"t":"2026-10-14T13:25:00Z","v":2245,"vw":460.149949},{"c":457.6,"h":461.5198,"l":457.58,"n":2187,"o":459.79,"t":"2026-10-14T13:30:00Z","v":114102,"vw":459.673317},{"c":457.13,"h":459.28,"l":457.01,"n":1181,"o":458.11,"t":"2026-10-14T13:35:00Z","v":44476,"vw":458.26088},{"c":456.02,"h":458.11,"l":455.28,"n":1533,"o":458.11,"t":"2026-10-14T13:40:00Z","v":37020,"vw":456.598025},{"c":453.99,"h":456.16,"l":453.56,"n":1082,"o":455.94,"t":"2026-10-14T13:45:00Z","v":34058,"vw":454.712476},{"c":454.48,"h":455.97,"l":453.155,"n":809,"o":454,"t":"2026-10-14T13:50:00Z","v":25216,"vw":454.842909},{"c":455.645,"h":455.93,"l":454.04,"n":828,"o":454.48,"t":"2026-10-14T13:55:00Z","v":20277,"vw":455.350791},{"c":453.03,"h":455.97,"l":452.5,"n":874,"o":455.7554,"t":"2026-10-14T14:00:00Z","v":21472,"vw":453.890936},{"c":453.79,"h":453.79,"l":451.5,"n":930,"o":453.3384,"t":"2026-10-14T14:05:00Z","v":24027,"vw":452.464269},{"c":454.48,"h":454.6,"l":453.49,"n":766,"o":453.69,"t":"2026-10-14T14:10:00Z","v":19041,"vw":453.97332},{"c":454.38,"h":455.14,"l":453.62,"n":691,"o":454.375,"t":"2026-10-14T14:15:00Z","v":16791,"vw":454.292636},{"c":455.13,"h":455.54,"l":454.04,"n":706,"o":454.36,"t":"2026-10-14T14:20:00Z","v":23553,"vw":454.922322},{"c":455.9,"h":456.045,"l":454.81,"n":607,"o":455.22,"t":"2026-10-14T14:25:00Z","v":18784,"vw":455.647624},{"c":455.21,"h":455.93,"l":454.19,"n":752,"o":455.84,"t":"2026-10-14T14:30:00Z","v":25992,"vw":455.172559},{"c":454.65,"h":455.325,"l":453.76,"n":650,"o":455.325,"t":"2026-10-14T14:35:00Z","v":11649,"vw":454.432293},{"c":454.64,"h":455,"l":453.8,"n":594,"o":454.41,"t":"2026-10-14T14:40:00Z","v":14075,"vw":454.39063},{"c":455.3273,"h":455.67,"l":454.41,"n":687,"o":454.41,"t":"2026-10-14T14:45:00Z","v":13595,"vw":455.251295},{"c":457,"h":457.5199,"l":455.06,"n":624,"o":455.06,"t":"2026-10-14T14:50:00Z","v":23504,"vw":456.787267},{"c":456.1,"h":457.4799,"l":456.05,"n":700,"o":457.4799,"t":"2026-10-14T14:55:00Z","v":14374,"vw":456.582178},{"c":456.335,"h":456.53,"l":456.01,"n":507,"o":456.43,"t":"2026-10-14T15:00:00Z","v":11784,"vw":456.284295},{"c":457.18,"h":457.22,"l":455.235,"n":662,"o":456.335,"t":"2026-10-14T15:05:00Z","v":14235,"vw":456.37559},{"c":457.29,"h":457.86,"l":456.6092,"n":698,"o":457.18,"t":"2026-10-14T15:10:00Z","v":18624,"vw":457.266846},{"c":456.33,"h":457.31,"l":456.07,"n":569,"o":457.31,"t":"2026-10-14T15:15:00Z","v":12900,"vw":456.340701},{"c":455.945,"h":456.88,"l":455.45,"n":609,"o":456.33,"t":"2026-10-14T15:20:00Z","v":15695,"vw":456.265687},{"c":456.11,"h":456.4999,"l":455.17,"n":517,"o":456.4999,"t":"2026-10-14T15:25:00Z","v":17374,"vw":455.751782},{"c":455.015,"h":456.6,"l":454.7447,"n":639,"o":456.15,"t":"2026-10-14T15:30:00Z","v":16549,"vw":455.433707},{"c":454.11,"h":455.46,"l":454.11,"n":617,"o":455.015,"t":"2026-10-14T15:35:00Z","v":15521,"vw":454.893066},{"c":455.255,"h":455.55,"l":454.24,"n":549,"o":454.24,"t":"2026-10-14T15:40:00Z","v":15197,"vw":455.263609},{"c":455.85,"h":456.2,"l":455.22,"n":583,"o":455.265,"t":"2026-10-14T15:45:00Z","v":31779,"vw":455.562609},{"c":456.4,"h":457.14,"l":455.7485,"n":516,"o":456,"t":"2026-10-14T15:50:00Z","v":17668,"vw":456.604233},{"c":456.205,"h":456.67,"l":455.86,"n":494,"o":456.64,"t":"2026-10-14T15:55:00Z","v":15139,"vw":456.452829},{"c":456.155,"h":456.649,"l":456.06,"n":456,"o":456.265,"t":"2026-10-14T16:00:00Z","v":9728,"vw":456.355575},{"c":457.595,"h":457.9599,"l":456.12,"n":614,"o":456.12,"t":"2026-10-14T16:05:00Z","v":18933,"vw":457.140227},{"c":457.076,"h":457.6125,"l":457.0001,"n":505,"o":457.34,"t":"2026-10-14T16:10:00Z","v":14168,"vw":457.308705},{"c":457.57,"h":458.01,"l":457.34,"n":670,"o":457.34,"t":"2026-10-14T16:15:00Z","v":19460,"vw":457.616983},{"c":456.945,"h":457.67,"l":456.8775,"n":668,"o":457.515,"t":"2026-10-14T16:20:00Z","v":16439,"vw":457.201653},{"c":457.24,"h":457.542,"l":456.94,"n":531,"o":456.94,"t":"2026-10-14T16:25:00Z","v":13053,"vw":457.241502},{"c":458.43,"h":458.54,"l":457.245,"n":719,"o":457.39,"t":"2026-10-14T16:30:00Z","v":26322,"vw":457.797962},{"c":458.941,"h":459.11,"l":458.2,"n":722,"o":458.22,"t":"2026-10-14T16:35:00Z","v":23271,"vw":458.670571},{"c":458.06,"h":459.1285,"l":458.06,"n":665,"o":458.78,"t":"2026-10-14T16:40:00Z","v":24698,"vw":458.690207},{"c":457.64,"h":458.745,"l":457.19,"n":865,"o":458.055,"t":"2026-10-14T16:45:00Z","v":37110,"vw":457.845421},{"c":457.27,"h":457.66,"l":456.42,"n":605,"o":457.66,"t":"2026-10-14T16:50:00Z","v":26592,"vw":457.051149},{"c":458.31,"h":458.4,"l":457.14,"n":513,"o":457.1401,"t":"2026-10-14T16:55:00Z","v":16577,"vw":457.824082},{"c":458.49,"h":459.0699,"l":458.0092,"n":522,"o":458.205,"t":"2026-10-14T17:00:00Z","v":9395,"vw":458.411169},{"c":457.46,"h":459.11,"l":457.46,"n":532,"o":458.51,"t":"2026-10-14T17:05:00Z","v":13770,"vw":458.376637},{"c":457.78,"h":458.19,"l":457.25,"n":639,"o":457.37,"t":"2026-10-14T17:10:00Z","v":20320,"vw":457.722181},{"c":456.82,"h":457.935,"l":456.34,"n":662,"o":457.6,"t":"2026-10-14T17:15:00Z","v":21218,"vw":457.049896},{"c":456.45,"h":456.52,"l":455.1807,"n":805,"o":456.52,"t":"2026-10-14T17:20:00Z","v":26401,"vw":455.825704},{"c":456.19,"h":456.6599,"l":455.84,"n":607,"o":456.45,"t":"2026-10-14T17:25:00Z","v":17842,"vw":456.246355},{"c":456.7,"h":457.245,"l":456.27,"n":564,"o":456.56,"t":"2026-10-14T17:30:00Z","v":16391,"vw":456.657035},{"c":456.045,"h":457.06,"l":456,"n":536,"o":456.54,"t":"2026-10-14T17:35:00Z","v":15872,"vw":456.465111},{"c":456.82,"h":456.82,"l":455.89,"n":505,"o":455.93,"t":"2026-10-14T17:40:00Z","v":13324,"vw":456.177604},{"c":457.05,"h":457.16,"l":456.54,"n":472,"o":456.81,"t":"2026-10-14T17:45:00Z","v":11616,"vw":456.857715},{"c":457.7125,"h":457.7125,"l":456.64,"n":637,"o":457.1867,"t":"2026-10-14T17:50:00Z","v":16182,"vw":457.073252},{"c":457.855,"h":458.12,"l":457.25,"n":512,"o":457.877,"t":"2026-10-14T17:55:00Z","v":15158,"vw":457.720785},{"c":457.955,"h":458.37,"l":457.47,"n":511,"o":458,"t":"2026-10-14T18:00:00Z","v":18463,"vw":458.040882},{"c":458.28,"h":458.73,"l":458.14,"n":559,"o":458.28,"t":"2026-10-14T18:05:00Z","v":11472,"vw":458.434346},{"c":458.825,"h":459.4625,"l":458.37,"n":642,"o":458.57,"t":"2026-10-14T18:10:00Z","v":18065,"vw":458.948844},{"c":458.701,"h":459.205,"l":458.5,"n":508,"o":459.16,"t":"2026-10-14T18:15:00Z","v":11620,"vw":458.762381},{"c":458.7,"h":459.19,"l":458.7,"n":535,"o":458.75,"t":"2026-10-14T18:20:00Z","v":12688,"vw":458.93279},{"c":458.27,"h":459.3299,"l":458.27,"n":406,"o":458.35,"t":"2026-10-14T18:25:00Z","v":8568,"vw":458.727371},{"c":459.45,"h":459.71,"l":458.68,"n":768,"o":458.68,"t":"2026-10-14T18:30:00Z","v":25129,"vw":459.42632},{"c":459.985,"h":460,"l":459.24,"n":637,"o":459.24,"t":"2026-10-14T18:35:00Z","v":16919,"vw":459.782268},{"c":460.13,"h":460.47,"l":459.76,"n":660,"o":459.94,"t":"2026-10-14T18:40:00Z","v":15388,"vw":460.171169},{"c":460.275,"h":460.619,"l":459.93,"n":597,"o":460.26,"t":"2026-10-14T18:45:00Z","v":10890,"vw":460.259974},{"c":459.185,"h":460.5199,"l":458.89,"n":682,"o":460.01,"t":"2026-10-14T18:50:00Z","v":17662,"vw":459.426849},{"c":459.48,"h":459.52,"l":458.92,"n":651,"o":459.415,"t":"2026-10-14T18:55:00Z","v":18301,"vw":459.22274},{"c":457.94,"h":459.54,"l":457.535,"n":705,"o":459.49,"t":"2026-10-14T19:00:00Z","v":23526,"vw":458.412609},{"c":458.01,"h":458.01,"l":456.8601,"n":684,"o":457.5,"t":"2026-10-14T19:05:00Z","v":14582,"vw":457.450692},{"c":458.36,"h":458.6009,"l":457.44,"n":582,"o":457.78,"t":"2026-10-14T19:10:00Z","v":15089,"vw":458.049711},{"c":458.36,"h":459,"l":457.92,"n":825,"o":458.385,"t":"2026-10-14T19:15:00Z","v":23288,"vw":458.526736},{"c":458.375,"h":458.87,"l":458.33,"n":649,"o":458.4494,"t":"2026-10-14T19:20:00Z","v":13928,"vw":458.526594},{"c":457.84,"h":458.84,"l":457.84,"n":866,"o":458.06,"t":"2026-10-14T19:25:00Z","v":22557,"vw":458.355851},{"c":458.14,"h":458.4675,"l":457.81,"n":738,"o":457.915,"t":"2026-10-14T19:30:00Z","v":16622,"vw":458.201463},{"c":458.495,"h":458.495,"l":457.64,"n":928,"o":458.235,"t":"2026-10-14T19:35:00Z","v":18469,"vw":458.127797},{"c":459.605,"h":459.66,"l":458.38,"n":1024,"o":458.5,"t":"2026-10-14T19:40:00Z","v":23625,"vw":458.976237},{"c":459.195,"h":459.54,"l":458.8,"n":1098,"o":459.37,"t":"2026-10-14T19:45:00Z","v":24272,"vw":459.243673},{"c":459.084,"h":459.9499,"l":458.4501,"n":1738,"o":458.8,"t":"2026-10-14T19:50:00Z","v":47849,"vw":459.349681},{"c":459.68,"h":460.38,"l":458.68,"n":5123,"o":459.21,"t":"2026-10-14T19:55:00Z","v":163429,"vw":459.544265},{"c":459.78,"h":459.78,"l":459.78,"n":107,"o":459.78,"t":"2026-10-14T20:00:00Z","v":298657,"vw":459.78},{"c":459.9333,"h":459.9333,"l":459.9333,"n":3,"o":459.9333,"t":"2026-10-14T20:05:00Z","v":2282,"vw":459.9333},{"c":457.5,"h":457.5,"l":457.5,"n":3,"o":457.5,"t":"2026-10-14T20:15:00Z","v":851,"vw":457.5},{"c":459.78,"h":459.78,"l":459.78,"n":13,"o":459.78,"t":"2026-10-14T20:30:00Z","v":261,"vw":459.78},{"c":460,"h":460,"l":459.81,"n":8,"o":459.81,"t":"2026-10-14T20:35:00Z","v":368,"vw":459.877292},{"c":459.78,"h":459.78,"l":459.78,"n":3,"o":459.78,"t":"2026-10-14T20:45:00Z","v":1443,"vw":459.78},{"c":457.5,"h":457.5,"l":457.5,"n":1,"o":457.5,"t":"2026-10-14T21:10:00Z","v":150,"vw":457.5},{"c":459.28,"h":459.28,"l":459.28,"n":1,"o":459.28,"t":"2026-10-14T21:25:00Z","v":100,"vw":459.28},{"c":459.8,"h":459.8,"l":459.8,"n":4,"o":459.8,"t":"2026-10-14T21:35:00Z","v":206,"vw":459.8},{"c":460.5,"h":460.5,"l":460.5,"n":2,"o":460.5,"t":"2026-10-14T22:10:00Z","v":105,"vw":460.5},{"c":460,"h":460,"l":460,"n":5,"o":460,"t":"2026-10-14T22:35:00Z","v":280,"vw":460},{"c":460,"h":460,"l":460,"n":11,"o":460,"t":"2026-10-14T22:45:00Z","v":630,"vw":460},{"c":460.25,"h":460.25,"l":460.25,"n":7,"o":460.25,"t":"2026-10-14T22:50:00Z","v":316,"vw":460.25},{"c":461.38,"h":461.38,"l":461.38,"n":4,"o":461.38,"t":"2026-10-14T23:15:00Z","v":115,"vw":461.38},{"c":461.5,"h":461.5,"l":461.3,"n":23,"o":461.3,"t":"2026-10-14T23:25:00Z","v":675,"vw":461.438838},{"c":461.39,"h":461.39,"l":461.39,"n":10,"o":461.39,"t":"2026-10-14T23:30:00Z","v":137,"vw":461.39},{"c":462,"h":462,"l":461.92,"n":45,"o":462,"t":"2026-10-14T23:35:00Z","v":754,"vw":461.98},{"c":462.5,"h":462.5,"l":462.5,"n":6,"o":462.5,"t":"2026-10-14T23:40:00Z","v":889,"vw":462.5},{"c":462.99,"h":462.99,"l":462.99,"n":3,"o":462.99,"t":"2026-10-14T23:50:00Z","v":111,"vw":462.99},{"c":462.5,"h":462.5,"l":461.7,"n":18,"o":461.7,"t":"2026-10-14T23:55:00Z","v":455,"vw":462.3},{"c":460.2,"h":462.5,"l":459.77,"n":168,"o":461.6,"t":"2026-10-15T08:00:00Z","v":3413,"vw":461.314393},{"c":462.8,"h":462.8,"l":462.8,"n":1,"o":462.8,"t":"2026-10-15T08:55:00Z","v":212,"vw":462.8},{"c":461.5,"h":461.5,"l":461.5,"n":1,"o":461.5,"t":"2026-10-15T10:05:00Z","v":140,"vw":461.5},{"c":461,"h":461,"l":461,"n":7,"o":461,"t":"2026-10-15T10:15:00Z","v":252,"vw":461},{"c":463.14,"h":463.14,"l":462.95,"n":19,"o":462.95,"t":"2026-10-15T11:05:00Z","v":540,"vw":463.049524},{"c":461.15,"h":461.21,"l":461.15,"n":20,"o":461.21,"t":"2026-10-15T11:25:00Z","v":681,"vw":461.18},{"c":460.7,"h":461,"l":460.7,"n":15,"o":461,"t":"2026-10-15T11:30:00Z","v":460,"vw":460.81194},{"c":460.55,"h":460.85,"l":460.55,"n":18,"o":460.85,"t":"2026-10-15T11:40:00Z","v":665,"vw":460.705039},{"c":461.49,"h":461.49,"l":461.49,"n":3,"o":461.49,"t":"2026-10-15T11:45:00Z","v":350,"vw":461.49},{"c":460.8783,"h":460.8783,"l":460,"n":4,"o":460,"t":"2026-10-15T11:50:00Z","v":766,"vw":460.229621},{"c":458.16,"h":458.3265,"l":458.16,"n":4,"o":458.3265,"t":"2026-10-15T11:55:00Z","v":392,"vw":458.24325},{"c":459.85,"h":460.25,"l":459.85,"n":10,"o":460.25,"t":"2026-10-15T12:10:00Z","v":708,"vw":460.15855},{"c":459.75,"h":460.92,"l":459.75,"n":7,"o":460.92,"t":"2026-10-15T12:20:00Z","v":605,"vw":460.004348},{"c":458,"h":458.9,"l":458,"n":39,"o":458.16,"t":"2026-10-15T12:25:00Z","v":1204,"vw":458.302105},{"c":460,"h":460,"l":457.01,"n":41,"o":457.01,"t":"2026-10-15T12:30:00Z","v":424,"vw":458.505},{"c":457.64,"h":457.64,"l":457.64,"n":5,"o":457.64,"t":"2026-10-15T12:35:00Z","v":522,"vw":457.64},{"c":459.2,"h":459.88,"l":457.44,"n":42,"o":458.4,"t":"2026-10-15T12:40:00Z","v":1327,"vw":458.469754},{"c":456,"h":456,"l":456,"n":8,"o":456,"t":"2026-10-15T12:50:00Z","v":436,"vw":456},{"c":458.95,"h":458.95,"l":458.95,"n":4,"o":458.95,"t":"2026-10-15T12:55:00Z","v":151,"vw":458.95},{"c":459.99,"h":459.99,"l":456.9813,"n":11,"o":456.9813,"t":"2026-10-15T13:00:00Z","v":755,"vw":457.431572},{"c":457.5,"h":458,"l":457.5,"n":19,"o":458,"t":"2026-10-15T13:20:00Z","v":656,"vw":457.77027},{"c":456.5,"h":456.6,"l":456.5,"n":6,"o":456.6,"t":"2026-10-15T13:25:00Z","v":322,"vw":456.566667},{"c":452.575,"h":456.5,"l":450.5805,"n":2316,"o":456.5,"t":"2026-10-15T13:30:00Z","v":90044,"vw":453.659208},{"c":453.525,"h":454.22,"l":450.5,"n":1460,"o":451.93,"t":"2026-10-15T13:35:00Z","v":44241,"vw":452.07104},{"c":453.37,"h":455.8282,"l":452.95,"n":967,"o":453.535,"t":"2026-10-15T13:40:00Z","v":18938,"vw":454.499162},{"c":452.885,"h":453.6683,"l":451.38,"n":1009,"o":453.2,"t":"2026-10-15T13:45:00Z","v":28528,"vw":452.395075},{"c":449.645,"h":452.88,"l":449.5,"n":1293,"o":452.88,"t":"2026-10-15T13:50:00Z","v":40493,"vw":450.926239},{"c":453.085,"h":453.5199,"l":449.21,"n":1129,"o":449.405,"t":"2026-10-15T13:55:00Z","v":38067,"vw":451.064418},{"c":449.31,"h":453.085,"l":449.29,"n":1035,"o":453.085,"t":"2026-10-15T14:00:00Z","v":22521,"vw":451.29871},{"c":449.04,"h":451.18,"l":448.65,"n":1141,"o":449.01,"t":"2026-10-15T14:05:00Z","v":35927,"vw":449.864226},{"c":448.55,"h":450.62,"l":448.1901,"n":981,"o":448.905,"t":"2026-10-15T14:10:00Z","v":22612,"vw":449.455256},{"c":449.79,"h":450.08,"l":448.95,"n":793,"o":448.99,"t":"2026-10-15T14:15:00Z","v":21743,"vw":449.591282},{"c":449.715,"h":450.14,"l":449.01,"n":647,"o":449.35,"t":"2026-10-15T14:20:00Z","v":18063,"vw":449.613599},{"c":449.13,"h":449.93,"l":448.335,"n":851,"o":449.2,"t":"2026-10-15T14:25:00Z","v":19802,"vw":448.985857},{"c":449.7,"h":449.98,"l":447.56,"n":1048,"o":448.53,"t":"2026-10-15T14:30:00Z","v":30034,"vw":448.616214},{"c":446.9401,"h":449.475,"l":446.68,"n":1006,"o":449.4,"t":"2026-10-15T14:35:00Z","v":28768,"vw":447.625825},{"c":448,"h":448,"l":446.32,"n":1044,"o":447.22,"t":"2026-10-15T14:40:00Z","v":27925,"vw":447.115617},{"c":447.01,"h":448.258,"l":446.77,"n":911,"o":447.74,"t":"2026-10-15T14:45:00Z","v":26395,"vw":447.382237},{"c":447.23,"h":447.425,"l":445.99,"n":972,"o":447,"t":"2026-10-15T14:50:00Z","v":20999,"vw":446.57416},{"c":447.56,"h":447.79,"l":446.75,"n":835,"o":447.6195,"t":"2026-10-15T14:55:00Z","v":20054,"vw":447.238098},{"c":447.42,"h":447.78,"l":446.11,"n":927,"o":447.12,"t":"2026-10-15T15:00:00Z","v":47607,"vw":446.873449},{"c":445.45,"h":447.395,"l":444.165,"n":1843,"o":447.205,"t":"2026-10-15T15:05:00Z","v":92748,"vw":445.813734},{"c":447.455,"h":447.6399,"l":445.19,"n":1090,"o":445.42,"t":"2026-10-15T15:10:00Z","v":37424,"vw":446.045999},{"c":448.99,"h":449.025,"l":447.63,"n":857,"o":447.65,"t":"2026-10-15T15:15:00Z","v":31476,"vw":448.397542},{"c":445.93,"h":448.74,"l":445.69,"n":934,"o":448.65,"t":"2026-10-15T15:20:00Z","v":27715,"vw":446.851979},{"c":446.12,"h":446.38,"l":445.33,"n":774,"o":445.7,"t":"2026-10-15T15:25:00Z","v":26936,"vw":445.713736},{"c":445.705,"h":446.39,"l":445.33,"n":736,"o":446.06,"t":"2026-10-15T15:30:00Z","v":15377,"vw":445.992095},{"c":445.615,"h":446.2,"l":445.28,"n":575,"o":445.92,"t":"2026-10-15T15:35:00Z","v":14796,"vw":445.606985},{"c":446.18,"h":446.675,"l":445.66,"n":796,"o":445.665,"t":"2026-10-15T15:40:00Z","v":20924,"vw":446.198637},{"c":445.9,"h":446.87,"l":445.12,"n":728,"o":446.335,"t":"2026-10-15T15:45:00Z","v":18122,"vw":445.884013},{"c":446.08,"h":446.84,"l":444.655,"n":882,"o":445.9,"t":"2026-10-15T15:50:00Z","v":24754,"vw":445.755164},{"c":445.265,"h":446.4,"l":445.265,"n":761,"o":446.4,"t":"2026-10-15T15:55:00Z","v":24248,"vw":445.67702},{"c":446.1716,"h":446.85,"l":445.275,"n":658,"o":445.275,"t":"2026-10-15T16:00:00Z","v":18068,"vw":446.218893},{"c":447.63,"h":447.854,"l":445.845,"n":723,"o":445.955,"t":"2026-10-15T16:05:00Z","v":24729,"vw":446.692215},{"c":447.995,"h":448.865,"l":447.31,"n":746,"o":447.63,"t":"2026-10-15T16:10:00Z","v":20545,"vw":448.298983},{"c":446.615,"h":449.06,"l":446.5,"n":1098,"o":448.08,"t":"2026-10-15T16:15:00Z","v":53982,"vw":448.221044},{"c":446.88,"h":447.47,"l":445.85,"n":594,"o":446.8999,"t":"2026-10-15T16:20:00Z","v":16762,"vw":446.575318},{"c":446.87,"h":447.3589,"l":446.26,"n":474,"o":446.88,"t":"2026-10-15T16:25:00Z","v":12032,"vw":446.767224},{"c":447.4,"h":447.4,"l":446.375,"n":516,"o":447.0101,"t":"2026-10-15T16:30:00Z","v":18009,"vw":447.003317},{"c":447.215,"h":447.4,"l":446.5,"n":521,"o":447.285,"t":"2026-10-15T16:35:00Z","v":23092,"vw":446.996448},{"c":444.965,"h":447.165,"l":444.72,"n":730,"o":447.165,"t":"2026-10-15T16:40:00Z","v":22462,"vw":445.358847},{"c":444.2103,"h":444.965,"l":443.9725,"n":879,"o":444.965,"t":"2026-10-15T16:45:00Z","v":13695,"vw":444.442017},{"c":442.78,"h":444.11,"l":442.78,"n":725,"o":443.99,"t":"2026-10-15T16:50:00Z","v":70138,"vw":443.441356},{"c":443.205,"h":443.205,"l":442.73,"n":165,"o":443.075,"t":"2026-10-15T16:55:00Z","v":3677,"vw":443.081777},{"c":444.98,"h":445.72,"l":444.98,"n":391,"o":445.5001,"t":"2026-10-15T18:10:00Z","v":8059,"vw":445.377088},{"c":445.17,"h":445.17,"l":444.4705,"n":680,"o":444.7791,"t":"2026-10-15T18:15:00Z","v":19229,"vw":444.911207},{"c":444.175,"h":445,"l":443.97,"n":689,"o":444.93,"t":"2026-10-15T18:20:00Z","v":16391,"vw":444.342436},{"c":443.07,"h":444.455,"l":442.4102,"n":823,"o":444.185,"t":"2026-10-15T18:25:00Z","v":19161,"vw":443.196156},{"c":442.03,"h":442.4022,"l":441.4876,"n":673,"o":442.4022,"t":"2026-10-15T18:30:00Z","v":11811,"vw":442.056613},{"c":441.8725,"h":442.74,"l":441.715,"n":530,"o":442.12,"t":"2026-10-15T18:35:00Z","v":9695,"vw":442.330719},{"c":441.7,"h":442.4608,"l":441.13,"n":696,"o":441.77,"t":"2026-10-15T18:40:00Z","v":16515,"vw":441.960474},{"c":441.86,"h":441.86,"l":440.79,"n":689,"o":441.65,"t":"2026-10-15T18:45:00Z","v":12499,"vw":441.265742},{"c":439.7,"h":441.91,"l":439.37,"n":1280,"o":441.64,"t":"2026-10-15T18:50:00Z","v":40219,"vw":440.832081},{"c":439.05,"h":439.68,"l":438.51,"n":971,"o":439.68,"t":"2026-10-15T18:55:00Z","v":22360,"vw":439.080646},{"c":438.76,"h":439.43,"l":437.825,"n":1212,"o":439.43,"t":"2026-10-15T19:00:00Z","v":57933,"vw":438.537485},{"c":439.42,"h":439.452,"l":438.2,"n":842,"o":438.52,"t":"2026-10-15T19:05:00Z","v":24596,"vw":438.817683},{"c":439.52,"h":439.72,"l":438.45,"n":919,"o":439.48,"t":"2026-10-15T19:10:00Z","v":22095,"vw":439.060859},{"c":438.72,"h":439.92,"l":437.02,"n":4168,"o":439.65,"t":"2026-10-15T19:15:00Z","v":91871,"vw":438.719438},{"c":438.57,"h":439.765,"l":438.57,"n":1287,"o":438.73,"t":"2026-10-15T19:20:00Z","v":42106,"vw":439.243088},{"c":439.215,"h":440.13,"l":438.5,"n":1226,"o":438.5,"t":"2026-10-15T19:25:00Z","v":26701,"vw":439.336278},{"c":440.36,"h":440.36,"l":438.89,"n":1090,"o":439.22,"t":"2026-10-15T19:30:00Z","v":27450,"vw":439.426254},{"c":440.245,"h":440.825,"l":440.15,"n":993,"o":440.41,"t":"2026-10-15T19:35:00Z","v":42101,"vw":440.401534},{"c":440.49,"h":440.8968,"l":440,"n":1151,"o":440.245,"t":"2026-10-15T19:40:00Z","v":30924,"vw":440.438657},{"c":441.735,"h":442.1,"l":440.38,"n":1358,"o":440.52,"t":"2026-10-15T19:45:00Z","v":35200,"vw":441.205859},{"c":443.2001,"h":443.27,"l":441.735,"n":1872,"o":441.735,"t":"2026-10-15T19:50:00Z","v":47066,"vw":442.739253},{"c":444.02,"h":444.605,"l":442.6,"n":4255,"o":443.304,"t":"2026-10-15T19:55:00Z","v":125036,"vw":443.931312},{"c":444.49,"h":444.49,"l":443.9,"n":142,"o":443.9,"t":"2026-10-15T20:00:00Z","v":258289,"vw":444.058111},{"c":444.06,"h":444.06,"l":444.06,"n":3,"o":444.06,"t":"2026-10-15T20:05:00Z","v":105,"vw":444.06},{"c":443.12,"h":443.12,"l":443.12,"n":12,"o":443.12,"t":"2026-10-15T20:15:00Z","v":309,"vw":443.12},{"c":443.94,"h":443.94,"l":443.94,"n":2,"o":443.94,"t":"2026-10-15T20:20:00Z","v":110,"vw":443.94},{"c":444.06,"h":444.06,"l":444.06,"n":1,"o":444.06,"t":"2026-10-15T20:40:00Z","v":1126,"vw":444.06},{"c":443.9,"h":443.9,"l":443.9,"n":2,"o":443.9,"t":"2026-10-15T20:45:00Z","v":104,"vw":443.9},{"c":443.86,"h":443.9,"l":443.86,"n":8,"o":443.9,"t":"2026-10-15T21:55:00Z","v":319,"vw":443.878265},{"c":443.51,"h":443.51,"l":443.51,"n":1,"o":443.51,"t":"2026-10-15T22:15:00Z","v":100,"vw":443.51},{"c":444.4,"h":444.4,"l":444.4,"n":2,"o":444.4,"t":"2026-10-15T22:25:00Z","v":301,"vw":444.4},{"c":444.2,"h":444.2,"l":444,"n":6,"o":444,"t":"2026-10-15T22:40:00Z","v":261,"vw":444.1},{"c":443.5,"h":443.5,"l":443.43,"n":16,"o":443.43,"t":"2026-10-15T23:10:00Z","v":466,"vw":443.473333}],"history":[{"c":141.17,"h":142.175,"l":140.59,"n":25909,"o":141.87,"t":"2024-10-14T04:00:00Z","v":1378975,"vw":141.348128},{"c":134.65,"h":137.61,"l":134.39,"n":54779,"o":136.5,"t":"2024-10-15T04:00:00Z","v":3247812,"vw":135.668182},{"c":135.52,"h":136.39,"l":134.93,"n":31404,"o":135.56,"t":"2024-10-16T04:00:00Z","v":1525653,"vw":135.565192},{"c":136.65,"h":136.73,"l":134.495,"n":33891,"o":135.75,"t":"2024-10-17T04:00:00Z","v":2317440,"vw":136.138923},{"c":137.04,"h":137.57,"l":135.52,"n":31164,"o":136.7,"t":"2024-10-18T04:00:00Z","v":2083541,"vw":136.764831},{"c":135.5,"h":137.85,"l":134.81,"n":33377,"o":137.24,"t":"2024-10-21T04:00:00Z","v":2341360,"vw":135.624859},{"c":135.71,"h":136.49,"l":134.55,"n":28809,"o":136.2,"t":"2024-10-22T04:00:00Z","v":1966653,"vw":135.426176},{"c":132.89,"h":135.69,"l":131.475,"n":51909,"o":135,"t":"2024-10-23T04:00:00Z","v":3382159,"vw":132.865936},{"c":131.36,"h":134.58,"l":129.91,"n":55409,"o":132.8,"t":"2024-10-24T04:00:00Z","v":3784660,"vw":131.535975},{"c":132.4,"h":134.06,"l":131.8533,"n":40703,"o":133,"t":"2024-10-25T04:00:00Z","v":2147818,"vw":132.548525},{"c":132.26,"h":132.505,"l":130.07,"n":37762,"o":130.07,"t":"2024-10-28T04:00:00Z","v":2507740,"vw":132.015339},{"c":127.88,"h":131.24,"l":127.08,"n":58150,"o":130.91,"t":"2024-10-29T04:00:00Z","v":3901778,"vw":128.231612},{"c":128.73,"h":129.74,"l":127.38,"n":43160,"o":128.5,"t":"2024-10-30T04:00:00Z","v":2523478,"vw":128.803541},{"c":129.76,"h":131.055,"l":127.745,"n":48158,"o":129.34,"t":"2024-10-31T04:00:00Z","v":2993572,"vw":129.562742},{"c":128.22,"h":131.785,"l":127.67,"n":41739,"o":130.09,"t":"2024-11-01T04:00:00Z","v":2169961,"vw":128.715795},{"c":129.95,"h":132.1499,"l":128.29,"n":44366,"o":128.56,"t":"2024-11-04T05:00:00Z","v":2424312,"vw":130.3256},{"c":132.06,"h":132.23,"l":129.1993,"n":48979,"o":132,"t":"2024-11-05T05:00:00Z","v":2534529,"vw":131.333892},{"c":138.71,"h":139.8756,"l":135.5,"n":65165,"o":136.85,"t":"2024-11-06T05:00:00Z","v":3263038,"vw":138.33717},{"c":136.11,"h":138.8,"l":135.51,"n":45396,"o":138.8,"t":"2024-11-07T05:00:00Z","v":2106212,"vw":136.474427},{"c":136.69,"h":136.8,"l":134.28,"n":36828,"o":136,"t":"2024-11-08T05:00:00Z","v":1702919,"vw":135.919703},{"c":138.02,"h":138.115,"l":135.095,"n":36647,"o":136.61,"t":"2024-11-11T05:00:00Z","v":1774444,"vw":137.280451},{"c":137.02,"h":138.15,"l":136.22,"n":36075,"o":138,"t":"2024-11-12T05:00:00Z","v":1680560,"vw":137.11749},{"c":139.56,"h":139.99,"l":135.86,"n":39112,"o":137.82,"t":"2024-11-13T05:00:00Z","v":2304254,"vw":138.780145},{"c":140.02,"h":140.92,"l":137.1,"n":47382,"o":140,"t":"2024-11-14T05:00:00Z","v":2544841,"vw":139.46995},{"c":140.16,"h":142.476,"l":138.805,"n":44022,"o":139.45,"t":"2024-11-15T05:00:00Z","v":2258695,"vw":140.335517},{"c":144.01,"h":144.19,"l":140.2201,"n":43895,"o":140.23,"t":"2024-11-18T05:00:00Z","v":2466237,"vw":143.152951},{"c":142.01,"h":144.69,"l":141.21,"n":43975,"o":142.12,"t":"2024-11-19T05:00:00Z","v":2522230,"vw":142.636418},{"c":141.2,"h":142.07,"l":139.755,"n":38790,"o":141.18,"t":"2024-11-20T05:00:00Z","v":2728307,"vw":141.007988},{"c":141.11,"h":143,"l":140.72,"n":32771,"o":142.08,"t":"2024-11-21T05:00:00Z","v":1600051,"vw":141.546617},{"c":140.91,"h":142.455,"l":139.45,"n":35775,"o":140.64,"t":"2024-11-22T05:00:00Z","v":2375205,"vw":141.111984},{"c":139.82,"h":142.525,"l":139.62,"n":39761,"o":141.15,"t":"2024-11-25T05:00:00Z","v":4237293,"vw":140.132169},{"c":139.8,"h":141.05,"l":138.655,"n":33480,"o":140.4,"t":"2024-11-26T05:00:00Z","v":1728806,"vw":139.644938},{"c":138.56,"h":142.14,"l":138.08,"n":36833,"o":139.96,"t":"2024-11-27T05:00:00Z","v":1907149,"vw":139.106103},{"c":139.08,"h":139.4499,"l":136.66,"n":24963,"o":138.86,"t":"2024-11-29T05:00:00Z","v":1554106,"vw":138.419997},{"c":140.14,"h":140.48,"l":135.95,"n":39734,"o":138.6,"t":"2024-12-02T05:00:00Z","v":2772398,"vw":138.899751},{"c":137.47,"h":142.1,"l":137.27,"n":35300,"o":140.67,"t":"2024-12-03T05:00:00Z","v":2070537,"vw":138.528487},{"c":134.07,"h":137.45,"l":133.21,"n":42929,"o":137.45,"t":"2024-12-04T05:00:00Z","v":2509254,"vw":134.380962},{"c":133.05,"h":134.9599,"l":131.78,"n":39368,"o":134.42,"t":"2024-12-05T05:00:00Z","v":2525923,"vw":133.225644},{"c":131.52,"h":133.8775,"l":130.44,"n":36313,"o":133.72,"t":"2024-12-06T05:00:00Z","v":1984251,"vw":131.46546},{"c":134.55,"h":136.6683,"l":132.4875,"n":45882,"o":132.55,"t":"2024-12-09T05:00:00Z","v":2729967,"vw":134.809677},{"c":132.32,"h":134.97,"l":131.73,"n":46688,"o":134.09,"t":"2024-12-10T05:00:00Z","v":2656362,"vw":132.974102},{"c":133.29,"h":134.39,"l":131.76,"n":38017,"o":132.6,"t":"2024-12-11T05:00:00Z","v":2349047,"vw":133.197693},{"c":129.68,"h":132.655,"l":129.48,"n":38848,"o":132.5,"t":"2024-12-12T05:00:00Z","v":2066941,"vw":130.205185},{"c":129.14,"h":130.47,"l":128.59,"n":31737,"o":129.42,"t":"2024-12-13T05:00:00Z","v":1717977,"vw":129.348603},{"c":125.07,"h":128.806,"l":124.68,"n":56050,"o":127.93,"t":"2024-12-16T05:00:00Z","v":4422150,"vw":125.688959},{"c":124.89,"h":125.44,"l":122.91,"n":48891,"o":124.5,"t":"2024-12-17T05:00:00Z","v":3710758,"vw":124.495385},{"c":121.74,"h":125.8689,"l":121.44,"n":55063,"o":124.41,"t":"2024-12-18T05:00:00Z","v":4263686,"vw":122.906149},{"c":118.93,"h":123,"l":117.14,"n":62702,"o":123,"t":"2024-12-19T05:00:00Z","v":5060230,"vw":118.969359},{"c":118.59,"h":119.42,"l":117.285,"n":62617,"o":119.1,"t":"2024-12-20T05:00:00Z","v":7606121,"vw":118.521692},{"c":118.65,"h":119.37,"l":116.839,"n":38597,"o":119.03,"t":"2024-12-23T05:00:00Z","v":2832576,"vw":118.184203},{"c":118.84,"h":119.6,"l":117.06,"n":19093,"o":117.99,"t":"2024-12-24T05:00:00Z","v":1170131,"vw":118.782519},{"c":119.68,"h":119.932,"l":117.6,"n":30342,"o":119,"t":"2024-12-26T05:00:00Z","v":1884374,"vw":119.37672},{"c":119.58,"h":120.91,"l":118.085,"n":31163,"o":119.52,"t":"2024-12-27T05:00:00Z","v":1697798,"vw":119.332818},{"c":119.59,"h":121.14,"l":118,"n":40560,"o":119.82,"t":"2024-12-30T05:00:00Z","v":2890479,"vw":119.785299},{"c":122.59,"h":122.989,"l":119.5,"n":34687,"o":119.85,"t":"2024-12-31T05:00:00Z","v":2689861,"vw":122.257531},{"c":123.15,"h":125.18,"l":122.36,"n":37618,"o":123.3,"t":"2025-01-02T05:00:00Z","v":2106840,"vw":123.514975},{"c":124.26,"h":124.45,"l":122.19,"n":32364,"o":123.2,"t":"2025-01-03T05:00:00Z","v":1932505,"vw":123.877605},{"c":122.12,"h":125,"l":121.58,"n":36058,"o":123.97,"t":"2025-01-06T05:00:00Z","v":2187537,"vw":122.798596},{"c":123.99,"h":126.427,"l":122.28,"n":41502,"o":122.57,"t":"2025-01-07T05:00:00Z","v":2776406,"vw":124.299732},{"c":125.19,"h":125.37,"l":121.8,"n":34689,"o":122.2,"t":"2025-01-08T05:00:00Z","v":2259036,"vw":124.45749},{"c":127.15,"h":130.21,"l":125.91,"n":49272,"o":128.22,"t":"2025-01-10T05:00:00Z","v":3030970,"vw":127.624141},{"c":133.35,"h":136.39,"l":127.9,"n":71117,"o":127.9,"t":"2025-01-13T05:00:00Z","v":5190437,"vw":133.663351},{"c":134.06,"h":134.53,"l":130.1847,"n":47929,"o":132.02,"t":"2025-01-14T05:00:00Z","v":2957488,"vw":133.044804},{"c":137.91,"h":138.68,"l":134.7,"n":51559,"o":135.22,"t":"2025-01-15T05:00:00Z","v":4326475,"vw":137.575299},{"c":139.37,"h":140.1,"l":136.36,"n":41379,"o":136.89,"t":"2025-01-16T05:00:00Z","v":3212448,"vw":139.005731},{"c":141.05,"h":141.585,"l":138.28,"n":35135,"o":139.35,"t":"2025-01-17T05:00:00Z","v":2531368,"vw":140.63498},{"c":139.53,"h":140.99,"l":138.76,"n":43866,"o":140.11,"t":"2025-01-21T05:00:00Z","v":2663780,"vw":139.814336},{"c":135.08,"h":138.98,"l":134.61,"n":52270,"o":138.68,"t":"2025-01-22T05:00:00Z","v":4038520,"vw":135.975057},{"c":140.71,"h":140.9699,"l":135.6,"n":62637,"o":136,"t":"2025-01-23T05:00:00Z","v":3884744,"vw":139.595262},{"c":139.63,"h":142.42,"l":139.1711,"n":43106,"o":140.64,"t":"2025-01-24T05:00:00Z","v":2837327,"vw":140.249504},{"c":141.31,"h":143.23,"l":139.1706,"n":47720,"o":140.68,"t":"2025-01-27T05:00:00Z","v":2945828,"vw":141.214197},{"c":138.13,"h":142.01,"l":136.93,"n":48446,"o":141.84,"t":"2025-01-28T05:00:00Z","v":2855491,"vw":138.539364},{"c":139.48,"h":141.52,"l":137.58,"n":46516,"o":138.3,"t":"2025-01-29T05:00:00Z","v":2585768,"vw":139.806364},{"c":135.42,"h":143.89,"l":134.01,"n":54859,"o":143.89,"t":"2025-01-30T05:00:00Z","v":3763393,"vw":136.424532},{"c":133,"h":137.6,"l":132.79,"n":56224,"o":136.88,"t":"2025-01-31T05:00:00Z","v":3434393,"vw":134.112185},{"c":136.18,"h":137.75,"l":131.4177,"n":65082,"o":133.73,"t":"2025-02-03T05:00:00Z","v":4171110,"vw":135.46523},{"c":142.99,"h":144.13,"l":137.4,"n":66619,"o":138.38,"t":"2025-02-04T05:00:00Z","v":4516774,"vw":142.359093},{"c":140.54,"h":143.39,"l":140.45,"n":46931,"o":142.4,"t":"2025-02-05T05:00:00Z","v":2624761,"vw":141.440813},{"c":134.29,"h":142.06,"l":133.45,"n":60029,"o":141.67,"t":"2025-02-06T05:00:00Z","v":4068367,"vw":135.686024},{"c":133.08,"h":135.4299,"l":132.99,"n":37194,"o":135.21,"t":"2025-02-07T05:00:00Z","v":2069626,"vw":133.965588},{"c":136.81,"h":137.405,"l":133.91,"n":48036,"o":134.13,"t":"2025-02-10T05:00:00Z","v":2530257,"vw":136.518791},{"c":136.89,"h":139.42,"l":135.2,"n":53953,"o":137.56,"t":"2025-02-11T05:00:00Z","v":3231418,"vw":136.750738},{"c":130.91,"h":135.95,"l":130.645,"n":57020,"o":135.2,"t":"2025-02-12T05:00:00Z","v":3131654,"vw":132.55959},{"c":130.99,"h":133.09,"l":128.2963,"n":57923,"o":130.91,"t":"2025-02-13T05:00:00Z","v":3453918,"vw":130.874098},{"c":135.31,"h":135.67,"l":130.75,"n":53533,"o":131.6,"t":"2025-02-14T05:00:00Z","v":3512886,"vw":134.639724},{"c":138.19,"h":139.87,"l":135.2336,"n":50268,"o":135.6,"t":"2025-02-18T05:00:00Z","v":2827218,"vw":138.299365},{"c":137.15,"h":138.565,"l":135.9337,"n":50480,"o":138.01,"t":"2025-02-19T05:00:00Z","v":3460866,"vw":137.098964},{"c":139.14,"h":139.88,"l":135.45,"n":41411,"o":136.43,"t":"2025-02-20T05:00:00Z","v":2539164,"vw":138.718909},{"c":134.74,"h":138.55,"l":134.58,"n":48289,"o":138.17,"t":"2025-02-21T05:00:00Z","v":2939095,"vw":135.831108},{"c":135.06,"h":135.9889,"l":133.42,"n":36923,"o":134.77,"t":"2025-02-24T05:00:00Z","v":2920585,"vw":134.848489},{"c":133.66,"h":137.06,"l":133.34,"n":38133,"o":135.56,"t":"2025-02-25T05:00:00Z","v":2767398,"vw":134.207304},{"c":130.16,"h":133.8499,"l":128.55,"n":60804,"o":133.63,"t":"2025-02-26T05:00:00Z","v":4532208,"vw":130.314276},{"c":129.63,"h":132.1,"l":129.44,"n":42860,"o":130.99,"t":"2025-02-27T05:00:00Z","v":2392058,"vw":130.351773},{"c":130.73,"h":131.25,"l":127.66,"n":52973,"o":129.03,"t":"2025-02-28T05:00:00Z","v":3847692,"vw":130.238178},{"c":128.4,"h":132.8,"l":126.25,"n":65889,"o":131.76,"t":"2025-03-03T05:00:00Z","v":3870996,"vw":128.448024},{"c":127.61,"h":129.97,"l":124.8937,"n":69115,"o":126.87,"t":"2025-03-04T05:00:00Z","v":4290529,"vw":127.467397},{"c":121.76,"h":126.43,"l":119.66,"n":95928,"o":125.96,"t":"2025-03-05T05:00:00Z","v":6232123,"vw":121.955742},{"c":126,"h":126.1,"l":120.69,"n":63039,"o":121.5,"t":"2025-03-06T05:00:00Z","v":4179468,"vw":124.450864},{"c":126.85,"h":129.7025,"l":125,"n":56706,"o":125.08,"t":"2025-03-07T05:00:00Z","v":3107594,"vw":127.513184},{"c":126.8,"h":131.12,"l":126.01,"n":68867,"o":128.61,"t":"2025-03-10T04:00:00Z","v":3844513,"vw":127.759635},{"c":123.03,"h":128.47,"l":122.68,"n":63707,"o":128.46,"t":"2025-03-11T04:00:00Z","v":3604841,"vw":124.246315},{"c":125.18,"h":126.67,"l":122.01,"n":61132,"o":122.46,"t":"2025-03-12T04:00:00Z","v":3453920,"vw":125.165179},{"c":125.8,"h":127.99,"l":124.47,"n":54994,"o":125.49,"t":"2025-03-13T04:00:00Z","v":3296154,"vw":125.581346},{"c":129.14,"h":130.04,"l":124.81,"n":53702,"o":125.12,"t":"2025-03-14T04:00:00Z","v":2833181,"vw":128.696325},{"c":132.95,"h":133.68,"l":129.17,"n":59701,"o":129.78,"t":"2025-03-17T04:00:00Z","v":3483981,"vw":132.612089},{"c":132.03,"h":135.92,"l":130.935,"n":55912,"o":134.08,"t":"2025-03-18T04:00:00Z","v":3139952,"vw":132.920212},{"c":133.84,"h":134.97,"l":131.76,"n":50167,"o":132.13,"t":"2025-03-19T04:00:00Z","v":3968305,"vw":133.739558},{"c":134.83,"h":135.64,"l":131.545,"n":38742,"o":132.16,"t":"2025-03-20T04:00:00Z","v":2858212,"vw":134.65772},{"c":131.51,"h":134.69,"l":130.93,"n":45982,"o":134.09,"t":"2025-03-21T04:00:00Z","v":6736522,"vw":131.731324},{"c":131.95,"h":134.27,"l":130.54,"n":52920,"o":131.29,"t":"2025-03-24T04:00:00Z","v":4497129,"vw":132.31729},{"c":132,"h":134,"l":131,"n":34078,"o":132.67,"t":"2025-03-25T04:00:00Z","v":3103698,"vw":132.140409},{"c":134.52,"h":137.46,"l":133.11,"n":43998,"o":133.76,"t":"2025-03-26T04:00:00Z","v":2640005,"vw":134.834257},{"c":133.23,"h":134.79,"l":130.735,"n":40971,"o":133.15,"t":"2025-03-27T04:00:00Z","v":2405184,"vw":132.969552},{"c":131.48,"h":134.82,"l":130.84,"n":36876,"o":132.9,"t":"2025-03-28T04:00:00Z","v":1932260,"vw":132.275538},{"c":132.07,"h":133.69,"l":130,"n":42802,"o":131.21,"t":"2025-03-31T04:00:00Z","v":2766719,"vw":132.254785},{"c":133.74,"h":134.01,"l":129.03,"n":43392,"o":132.07,"t":"2025-04-01T04:00:00Z","v":2366433,"vw":132.376233},{"c":133.62,"h":134.02,"l":131.56,"n":45005,"o":132.13,"t":"2025-04-02T04:00:00Z","v":2411467,"vw":133.15799},{"c":114.29,"h":127.1009,"l":114.015,"n":156025,"o":126.41,"t":"2025-04-03T04:00:00Z","v":9514556,"vw":117.540757},{"c":104.69,"h":111.3,"l":102.6,"n":121145,"o":109.72,"t":"2025-04-04T04:00:00Z","v":7528861,"vw":105.639612},{"c":106.67,"h":110.65,"l":99,"n":114402,"o":100.9,"t":"2025-04-07T04:00:00Z","v":6630962,"vw":105.619095},{"c":105.18,"h":109.915,"l":103.66,"n":88231,"o":109.52,"t":"2025-04-08T04:00:00Z","v":5350135,"vw":107.032053},{"c":115.9,"h":117.39,"l":101.66,"n":105672,"o":103.78,"t":"2025-04-09T04:00:00Z","v":7799146,"vw":109.730117},{"c":109.01,"h":112.48,"l":105.87,"n":70463,"o":111.81,"t":"2025-04-10T04:00:00Z","v":4861797,"vw":108.644642},{"c":110.7,"h":112.07,"l":106.11,"n":59868,"o":109,"t":"2025-04-11T04:00:00Z","v":3777177,"vw":109.98501},{"c":110.33,"h":114.1,"l":108.08,"n":54274,"o":114.01,"t":"2025-04-14T04:00:00Z","v":3132951,"vw":110.302515},{"c":107.55,"h":110.77,"l":107.39,"n":49704,"o":109.59,"t":"2025-04-15T04:00:00Z","v":3107155,"vw":108.353411},{"c":107.13,"h":110.58,"l":106.25,"n":58416,"o":107.47,"t":"2025-04-16T04:00:00Z","v":4040636,"vw":108.028585},{"c":110.06,"h":111.17,"l":108.4178,"n":41873,"o":108.49,"t":"2025-04-17T04:00:00Z","v":2662901,"vw":110.083691},{"c":108.84,"h":108.98,"l":106.83,"n":40401,"o":108.17,"t":"2025-04-21T04:00:00Z","v":2274917,"vw":108.447825},{"c":112.46,"h":113.76,"l":109.83,"n":46862,"o":111.24,"t":"2025-04-22T04:00:00Z","v":3264803,"vw":112.072477},{"c":114.5,"h":116.56,"l":113.52,"n":58051,"o":115.22,"t":"2025-04-23T04:00:00Z","v":3652920,"vw":114.742596},{"c":113.36,"h":116,"l":110,"n":70054,"o":116,"t":"2025-04-24T04:00:00Z","v":4783049,"vw":113.032417},{"c":113.87,"h":114.315,"l":112,"n":46673,"o":112.35,"t":"2025-04-25T04:00:00Z","v":2865139,"vw":113.50835},{"c":114.75,"h":116.18,"l":113.675,"n":39823,"o":114,"t":"2025-04-28T04:00:00Z","v":2600961,"vw":114.717298},{"c":115.52,"h":116.14,"l":113.25,"n":26086,"o":113.25,"t":"2025-04-29T04:00:00Z","v":1428558,"vw":115.253738},{"c":116.09,"h":116.69,"l":112.23,"n":59278,"o":113.19,"t":"2025-04-30T04:00:00Z","v":3854307,"vw":115.310628},{"c":114.88,"h":118.94,"l":114.3,"n":67240,"o":116.61,"t":"2025-05-01T04:00:00Z","v":3995883,"vw":115.553431},{"c":118.93,"h":119.42,"l":114.76,"n":45322,"o":116.54,"t":"2025-05-02T04:00:00Z","v":2600892,"vw":118.079322},{"c":119.34,"h":120.97,"l":117.25,"n":54933,"o":118.065,"t":"2025-05-05T04:00:00Z","v":3776819,"vw":119.6819},{"c":117,"h":120.7499,"l":116.97,"n":49369,"o":120.18,"t":"2025-05-06T04:00:00Z","v":3051718,"vw":117.538538},{"c":116.95,"h":117.9725,"l":115.65,"n":40313,"o":117,"t":"2025-05-07T04:00:00Z","v":2500043,"vw":116.898789},{"c":121.73,"h":122.95,"l":117.7148,"n":56838,"o":118.03,"t":"2025-05-08T04:00:00Z","v":3289502,"vw":121.592949},{"c":122.93,"h":123.72,"l":121.408,"n":39070,"o":123.24,"t":"2025-05-09T04:00:00Z","v":2167262,"vw":122.694464},{"c":130.49,"h":131.79,"l":128.49,"n":68493,"o":128.49,"t":"2025-05-12T04:00:00Z","v":4135383,"vw":130.326267},{"c":135.11,"h":136.72,"l":131.71,"n":63762,"o":132.7,"t":"2025-05-13T04:00:00Z","v":3391919,"vw":135.045023},{"c":134.32,"h":135.83,"l":132.91,"n":53337,"o":132.91,"t":"2025-05-14T04:00:00Z","v":2931376,"vw":134.559597},{"c":135.37,"h":135.52,"l":132,"n":41509,"o":132.46,"t":"2025-05-15T04:00:00Z","v":2243757,"vw":134.351798},{"c":135.74,"h":136.07,"l":134.09,"n":39367,"o":135.71,"t":"2025-05-16T04:00:00Z","v":2253059,"vw":135.4959},{"c":134.33,"h":134.99,"l":132.9,"n":40287,"o":134.02,"t":"2025-05-19T04:00:00Z","v":2282818,"vw":134.203353},{"c":132.21,"h":133.51,"l":131.78,"n":33011,"o":132.52,"t":"2025-05-20T04:00:00Z","v":1908842,"vw":132.46585},{"c":127.8,"h":131.19,"l":127.7,"n":64718,"o":130.93,"t":"2025-05-21T04:00:00Z","v":4223701,"vw":128.616398},{"c":128.72,"h":129.8,"l":125.63,"n":46857,"o":126.97,"t":"2025-05-22T04:00:00Z","v":3097244,"vw":128.070672},{"c":128.55,"h":129.13,"l":126.5,"n":43254,"o":126.74,"t":"2025-05-23T04:00:00Z","v":2053076,"vw":128.307515},{"c":130.71,"h":131.56,"l":128.35,"n":47146,"o":129.095,"t":"2025-05-27T04:00:00Z","v":2426762,"vw":130.595736},{"c":126.93,"h":131.79,"l":126.5,"n":54912,"o":131.68,"t":"2025-05-28T04:00:00Z","v":3125237,"vw":127.714037},{"c":129.16,"h":129.38,"l":125.6075,"n":46469,"o":126.89,"t":"2025-05-29T04:00:00Z","v":2567654,"vw":128.169878},{"c":128.97,"h":130.36,"l":128.15,"n":54630,"o":129.11,"t":"2025-05-30T04:00:00Z","v":3870538,"vw":129.017853},{"c":128.3,"h":131.21,"l":125.1,"n":53433,"o":131.21,"t":"2025-06-02T04:00:00Z","v":2824491,"vw":128.176637},{"c":130.95,"h":132.06,"l":127.08,"n":42015,"o":128.38,"t":"2025-06-03T04:00:00Z","v":2310712,"vw":130.829162},{"c":126.54,"h":131.83,"l":125.5,"n":71174,"o":130.39,"t":"2025-06-04T04:00:00Z","v":4458423,"vw":127.503609},{"c":126.88,"h":128.1,"l":125.77,"n":35966,"o":127.26,"t":"2025-06-05T04:00:00Z","v":1845642,"vw":127.031966},{"c":128.35,"h":130.44,"l":127.835,"n":45550,"o":128.11,"t":"2025-06-06T04:00:00Z","v":2607431,"vw":128.925194},{"c":128.26,"h":130.23,"l":128.02,"n":41661,"o":129.395,"t":"2025-06-09T04:00:00Z","v":2616043,"vw":128.844665},{"c":131.93,"h":133.36,"l":129.6501,"n":39894,"o":129.96,"t":"2025-06-10T04:00:00Z","v":2150698,"vw":131.902264},{"c":134.06,"h":134.59,"l":131,"n":47021,"o":133.5,"t":"2025-06-11T04:00:00Z","v":2400700,"vw":133.501816},{"c":133.5,"h":133.58,"l":131.28,"n":38578,"o":132.76,"t":"2025-06-12T04:00:00Z","v":2124736,"vw":133.074152},{"c":134.11,"h":134.14,"l":131.96,"n":59188,"o":132.03,"t":"2025-06-13T04:00:00Z","v":3758625,"vw":133.425578},{"c":137.76,"h":138.445,"l":133.98,"n":65031,"o":135,"t":"2025-06-16T04:00:00Z","v":3427793,"vw":137.124251},{"c":141.77,"h":142.93,"l":137.82,"n":80276,"o":139.39,"t":"2025-06-17T04:00:00Z","v":4292491,"vw":141.489588},{"c":139.42,"h":142.53,"l":139.28,"n":48814,"o":141.265,"t":"2025-06-18T04:00:00Z","v":2872849,"vw":140.083113},{"c":141.1,"h":141.98,"l":139,"n":50943,"o":140.09,"t":"2025-06-20T04:00:00Z","v":5438863,"vw":140.983819},{"c":137.06,"h":142.48,"l":136.112,"n":60251,"o":142.23,"t":"2025-06-23T04:00:00Z","v":3229219,"vw":138.450667},{"c":135.85,"h":137.4399,"l":134.75,"n":49619,"o":135.93,"t":"2025-06-24T04:00:00Z","v":2973210,"vw":136.040522},{"c":135.72,"h":137.5,"l":134.6552,"n":39914,"o":135.58,"t":"2025-06-25T04:00:00Z","v":2327830,"vw":136.047789},{"c":136.97,"h":137.9,"l":134.54,"n":46137,"o":136.08,"t":"2025-06-26T04:00:00Z","v":2743724,"vw":136.843259},{"c":134.69,"h":136.455,"l":133.27,"n":52442,"o":136.14,"t":"2025-06-27T04:00:00Z","v":8049533,"vw":134.569051},{"c":134.42,"h":135.69,"l":133.75,"n":41542,"o":134.07,"t":"2025-06-30T04:00:00Z","v":2413542,"vw":134.698444},{"c":138.01,"h":139.63,"l":134.25,"n":54749,"o":134.86,"t":"2025-07-01T04:00:00Z","v":3578341,"vw":137.973406},{"c":142.06,"h":142.48,"l":137.91,"n":50691,"o":139.71,"t":"2025-07-02T04:00:00Z","v":3528124,"vw":141.21091},{"c":144.58,"h":145.84,"l":141.05,"n":40488,"o":141.59,"t":"2025-07-03T04:00:00Z","v":2224601,"vw":144.750133},{"c":143.74,"h":145.255,"l":142.73,"n":54758,"o":143.64,"t":"2025-07-07T04:00:00Z","v":2537478,"vw":143.863101},{"c":148.67,"h":148.97,"l":143.78,"n":99061,"o":144.87,"t":"2025-07-08T04:00:00Z","v":7593779,"vw":147.532624},{"c":149.07,"h":150.36,"l":147.86,"n":57270,"o":148.82,"t":"2025-07-09T04:00:00Z","v":3304061,"vw":148.882161},{"c":154.81,"h":155.115,"l":147.82,"n":65036,"o":149.14,"t":"2025-07-10T04:00:00Z","v":3763050,"vw":153.143803},{"c":153.05,"h":154.5,"l":152.195,"n":56113,"o":153.26,"t":"2025-07-11T04:00:00Z","v":3055100,"vw":153.456921},{"c":148.87,"h":151.91,"l":148.5,"n":53857,"o":151.91,"t":"2025-07-14T04:00:00Z","v":2626942,"vw":149.142152},{"c":148.8,"h":150.44,"l":147.82,"n":47748,"o":149.13,"t":"2025-07-15T04:00:00Z","v":2568438,"vw":148.857471},{"c":143.19,"h":149.025,"l":142.92,"n":73402,"o":147.8,"t":"2025-07-16T04:00:00Z","v":4002943,"vw":144.005008},{"c":144.67,"h":145.33,"l":143.6065,"n":47477,"o":144,"t":"2025-07-17T04:00:00Z","v":2418820,"vw":144.641711},{"c":146.15,"h":148.745,"l":145.49,"n":72801,"o":147.44,"t":"2025-07-18T04:00:00Z","v":3417687,"vw":146.798861},{"c":146.28,"h":147.5,"l":144.77,"n":46774,"o":145.43,"t":"2025-07-21T04:00:00Z","v":2129503,"vw":146.376417},{"c":145.11,"h":147.46,"l":144.63,"n":44907,"o":144.63,"t":"2025-07-22T04:00:00Z","v":2818279,"vw":145.664264},{"c":147.54,"h":147.7,"l":144.975,"n":58143,"o":145.67,"t":"2025-07-23T04:00:00Z","v":2949421,"vw":147.076817},{"c":140.34,"h":145.0118,"l":139.61,"n":95881,"o":144.6,"t":"2025-07-24T04:00:00Z","v":6183651,"vw":141.417553},{"c":141.97,"h":143.285,"l":140.08,"n":55276,"o":141.88,"t":"2025-07-25T04:00:00Z","v":2792222,"vw":142.132213},{"c":144.75,"h":144.965,"l":142.725,"n":41527,"o":142.87,"t":"2025-07-28T04:00:00Z","v":2205656,"vw":144.31794},{"c":144.73,"h":145.33,"l":141.53,"n":53230,"o":144.94,"t":"2025-07-29T04:00:00Z","v":3245702,"vw":143.437315},{"c":139.37,"h":143.58,"l":138.07,"n":71922,"o":142.91,"t":"2025-07-30T04:00:00Z","v":4630016,"vw":139.967604},{"c":137.31,"h":138.72,"l":136.48,"n":51591,"o":137.31,"t":"2025-07-31T04:00:00Z","v":3565551,"vw":137.284246},{"c":133.18,"h":136.2799,"l":132.49,"n":46311,"o":135.16,"t":"2025-08-01T04:00:00Z","v":2250370,"vw":133.240251},{"c":135.04,"h":135.655,"l":132.665,"n":53156,"o":133.6,"t":"2025-08-04T04:00:00Z","v":2920507,"vw":134.662263},{"c":136.83,"h":137.25,"l":133.93,"n":45024,"o":135,"t":"2025-08-05T04:00:00Z","v":2178419,"vw":136.089954},{"c":133.46,"h":138.16,"l":132.86,"n":51982,"o":138.06,"t":"2025-08-06T04:00:00Z","v":2764160,"vw":134.239948},{"c":132.59,"h":135.75,"l":132.09,"n":36649,"o":135,"t":"2025-08-07T04:00:00Z","v":2060083,"vw":133.092879},{"c":133.29,"h":134.87,"l":132.5,"n":40254,"o":133.56,"t":"2025-08-08T04:00:00Z","v":2165639,"vw":133.661203},{"c":131.77,"h":134.61,"l":130.78,"n":39529,"o":133.97,"t":"2025-08-11T04:00:00Z","v":2122280,"vw":132.02999},{"c":133.38,"h":135.23,"l":131.52,"n":38534,"o":132.65,"t":"2025-08-12T04:00:00Z","v":1815028,"vw":133.776056},{"c":136.15,"h":136.275,"l":133.06,"n":37109,"o":133.39,"t":"2025-08-13T04:00:00Z","v":2093608,"vw":135.229634},{"c":135.82,"h":136.45,"l":133.33,"n":30251,"o":134.88,"t":"2025-08-14T04:00:00Z","v":1906080,"vw":135.534044},{"c":136.8,"h":137.35,"l":135.0128,"n":32876,"o":135.47,"t":"2025-08-15T04:00:00Z","v":2037289,"vw":136.612862},{"c":136.81,"h":137.05,"l":135.02,"n":30325,"o":135.67,"t":"2025-08-18T04:00:00Z","v":1869861,"vw":136.543914},{"c":137.93,"h":139.885,"l":136.866,"n":30807,"o":137.27,"t":"2025-08-19T04:00:00Z","v":1540225,"vw":138.042488},{"c":140.51,"h":141.22,"l":138,"n":40828,"o":138.31,"t":"2025-08-20T04:00:00Z","v":2082975,"vw":140.277468},{"c":140.29,"h":140.48,"l":137.88,"n":44147,"o":139.99,"t":"2025-08-21T04:00:00Z","v":2394379,"vw":139.738769},{"c":145.37,"h":145.7,"l":140.13,"n":42769,"o":140.97,"t":"2025-08-22T04:00:00Z","v":2106405,"vw":144.162903},{"c":147.11,"h":147.89,"l":144.3,"n":40648,"o":145,"t":"2025-08-25T04:00:00Z","v":2040347,"vw":147.004547},{"c":146.95,"h":147.21,"l":145.14,"n":40780,"o":146.635,"t":"2025-08-26T04:00:00Z","v":2591812,"vw":146.662666},{"c":150.77,"h":151.47,"l":146.76,"n":42615,"o":146.76,"t":"2025-08-27T04:00:00Z","v":2149276,"vw":150.153962},{"c":151.16,"h":151.85,"l":149.52,"n":38990,"o":150.84,"t":"2025-08-28T04:00:00Z","v":2092865,"vw":151.169822},{"c":152.01,"h":153.25,"l":150.1,"n":35645,"o":151.83,"t":"2025-08-29T04:00:00Z","v":2241814,"vw":151.780387},{"c":154.28,"h":154.3,"l":151.25,"n":53564,"o":152.34,"t":"2025-09-02T04:00:00Z","v":3217205,"vw":153.354837},{"c":155.38,"h":159.26,"l":154.19,"n":60909,"o":155.83,"t":"2025-09-03T04:00:00Z","v":3080313,"vw":155.479288},{"c":155.39,"h":157.1456,"l":154.75,"n":51395,"o":155.57,"t":"2025-09-04T04:00:00Z","v":2611661,"vw":155.935577},{"c":156.77,"h":157.52,"l":153.2,"n":47543,"o":154.36,"t":"2025-09-05T04:00:00Z","v":2599329,"vw":155.876299},{"c":157.36,"h":157.55,"l":153.62,"n":46378,"o":156.865,"t":"2025-09-08T04:00:00Z","v":2458975,"vw":156.545385},{"c":161.83,"h":163.02,"l":157.14,"n":74857,"o":158.6,"t":"2025-09-09T04:00:00Z","v":3869184,"vw":161.440513},{"c":158.5,"h":162.71,"l":153.6,"n":76664,"o":161.23,"t":"2025-09-10T04:00:00Z","v":4199479,"vw":157.716253},{"c":157.59,"h":160.4,"l":157.05,"n":52560,"o":158.08,"t":"2025-09-11T04:00:00Z","v":2620904,"vw":158.082478},{"c":156.72,"h":159.28,"l":156.35,"n":37924,"o":158.63,"t":"2025-09-12T04:00:00Z","v":1642668,"vw":157.209516},{"c":157.57,"h":159.42,"l":155.8,"n":48777,"o":157.1,"t":"2025-09-15T04:00:00Z","v":2081200,"vw":157.625074},{"c":162.64,"h":163.34,"l":158.65,"n":68899,"o":159.37,"t":"2025-09-16T04:00:00Z","v":2920638,"vw":162.045411},{"c":163.67,"h":165.65,"l":161.7,"n":57159,"o":162.02,"t":"2025-09-17T04:00:00Z","v":2892322,"vw":163.414827},{"c":163.85,"h":164.35,"l":160.35,"n":57296,"o":164.35,"t":"2025-09-18T04:00:00Z","v":2492590,"vw":163.059571},{"c":162.62,"h":163.73,"l":161.1,"n":62024,"o":163.43,"t":"2025-09-19T04:00:00Z","v":8119517,"vw":162.65756},{"c":166.44,"h":167.08,"l":161.93,"n":56915,"o":162.63,"t":"2025-09-22T04:00:00Z","v":2613346,"vw":166.056476},{"c":170.39,"h":172.03,"l":166.7,"n":80579,"o":166.7,"t":"2025-09-23T04:00:00Z","v":4022397,"vw":170.790416},{"c":170.83,"h":173.76,"l":170.8,"n":61269,"o":170.99,"t":"2025-09-24T04:00:00Z","v":3523425,"vw":172.012094},{"c":174.42,"h":176.02,"l":170.365,"n":71575,"o":171.09,"t":"2025-09-25T04:00:00Z","v":4094329,"vw":173.80421},{"c":175.63,"h":178.43,"l":174.08,"n":61968,"o":174.825,"t":"2025-09-26T04:00:00Z","v":3032406,"vw":176.087411},{"c":172.14,"h":175,"l":170.14,"n":55693,"o":175,"t":"2025-09-29T04:00:00Z","v":2604688,"vw":172.028751},{"c":170.26,"h":172.08,"l":168.75,"n":50382,"o":170.31,"t":"2025-09-30T04:00:00Z","v":2385788,"vw":170.056682},{"c":167.67,"h":170.01,"l":166.45,"n":51197,"o":170.01,"t":"2025-10-01T04:00:00Z","v":2458624,"vw":167.660008},{"c":164.7,"h":167.61,"l":162.36,"n":81509,"o":166.86,"t":"2025-10-02T04:00:00Z","v":3916347,"vw":164.362856},{"c":160.4,"h":168.5,"l":159.91,"n":79269,"o":165.95,"t":"2025-10-03T04:00:00Z","v":4487704,"vw":162.320201},{"c":163.42,"h":165.07,"l":160.7951,"n":43269,"o":161.82,"t":"2025-10-06T04:00:00Z","v":2020890,"vw":163.561511},{"c":163.17,"h":163.78,"l":158.87,"n":48254,"o":163.16,"t":"2025-10-07T04:00:00Z","v":2173853,"vw":162.2269},{"c":162.44,"h":163.91,"l":160.65,"n":35240,"o":162.68,"t":"2025-10-08T04:00:00Z","v":1582487,"vw":162.514196},{"c":162.01,"h":164.43,"l":161.245,"n":35109,"o":163.74,"t":"2025-10-09T04:00:00Z","v":1655586,"vw":162.089873},{"c":158.02,"h":161.8,"l":157.64,"n":48529,"o":160.74,"t":"2025-10-10T04:00:00Z","v":2363087,"vw":158.747322},{"c":161.41,"h":162.55,"l":159.845,"n":30383,"o":159.845,"t":"2025-10-13T04:00:00Z","v":1382387,"vw":161.286107},{"c":162.19,"h":163.66,"l":159.11,"n":35680,"o":159.11,"t":"2025-10-14T04:00:00Z","v":1953400,"vw":162.186237},{"c":160.98,"h":164.125,"l":159.13,"n":42014,"o":163.69,"t":"2025-10-15T04:00:00Z","v":1756502,"vw":160.965135},{"c":156.39,"h":161.96,"l":155.29,"n":49146,"o":161.83,"t":"2025-10-16T04:00:00Z","v":2661349,"vw":157.284742},{"c":157.77,"h":160.26,"l":156.165,"n":38184,"o":157.605,"t":"2025-10-17T04:00:00Z","v":2148748,"vw":157.866844},{"c":160.17,"h":161.26,"l":157.79,"n":29897,"o":158.17,"t":"2025-10-20T04:00:00Z","v":1354041,"vw":160.088598},{"c":157.69,"h":160.87,"l":157.3001,"n":31277,"o":159.61,"t":"2025-10-21T04:00:00Z","v":1605228,"vw":158.131566},{"c":161.87,"h":162.56,"l":156.26,"n":58980,"o":158.75,"t":"2025-10-22T04:00:00Z","v":3181398,"vw":160.060801},{"c":173.13,"h":174.139,"l":163.75,"n":82691,"o":163.75,"t":"2025-10-23T04:00:00Z","v":4679912,"vw":172.045476},{"c":171.05,"h":176.215,"l":170.8,"n":54045,"o":174.215,"t":"2025-10-24T04:00:00Z","v":2353060,"vw":172.50399},{"c":174.35,"h":174.42,"l":169.78,"n":49420,"o":171.475,"t":"2025-10-27T04:00:00Z","v":2614429,"vw":173.282289},{"c":169.34,"h":173.16,"l":169.3,"n":37771,"o":172.965,"t":"2025-10-28T04:00:00Z","v":1708069,"vw":170.518111},{"c":170.66,"h":172.0512,"l":167.18,"n":37302,"o":168.83,"t":"2025-10-29T04:00:00Z","v":1569855,"vw":170.542115},{"c":170.1,"h":173.8,"l":169.02,"n":39031,"o":170.24,"t":"2025-10-30T04:00:00Z","v":1849533,"vw":171.119817},{"c":169.56,"h":171.005,"l":167.0232,"n":36905,"o":169.85,"t":"2025-10-31T04:00:00Z","v":1670175,"vw":169.297902},{"c":171.6,"h":171.955,"l":167.8,"n":39204,"o":170.51,"t":"2025-11-03T05:00:00Z","v":1658082,"vw":170.789392},{"c":169.11,"h":169.87,"l":165.05,"n":45351,"o":169,"t":"2025-11-04T05:00:00Z","v":2188357,"vw":168.605117},{"c":170.14,"h":172.69,"l":168.615,"n":42864,"o":169.71,"t":"2025-11-05T05:00:00Z","v":1762403,"vw":170.597307},{"c":176.01,"h":179.095,"l":172.03,"n":64199,"o":172.03,"t":"2025-11-06T05:00:00Z","v":3112019,"vw":176.747695},{"c":175.62,"h":179,"l":174.26,"n":52785,"o":176.76,"t":"2025-11-07T05:00:00Z","v":2393433,"vw":175.97235},{"c":179.18,"h":180.15,"l":172.97,"n":47680,"o":175.53,"t":"2025-11-10T05:00:00Z","v":2146061,"vw":178.025672},{"c":180.86,"h":182.99,"l":179.95,"n":43225,"o":180.1,"t":"2025-11-11T05:00:00Z","v":1869093,"vw":181.473664},{"c":177.54,"h":181.5,"l":177.175,"n":44423,"o":180,"t":"2025-11-12T05:00:00Z","v":1800948,"vw":178.377214},{"c":175.78,"h":179.54,"l":175.08,"n":40838,"o":178.11,"t":"2025-11-13T05:00:00Z","v":2308169,"vw":176.463611},{"c":181.76,"h":183.93,"l":176.3,"n":67834,"o":176.5,"t":"2025-11-14T05:00:00Z","v":3222825,"vw":181.721284},{"c":178.4,"h":182.72,"l":178.09,"n":55977,"o":181.73,"t":"2025-11-17T05:00:00Z","v":3014842,"vw":180.049927},{"c":185.43,"h":185.62,"l":176.8007,"n":64138,"o":177.71,"t":"2025-11-18T05:00:00Z","v":3387783,"vw":183.570807},{"c":180.33,"h":181.16,"l":175.6812,"n":69640,"o":179.35,"t":"2025-11-19T05:00:00Z","v":3768455,"vw":179.4386},{"c":170.82,"h":182.94,"l":170.63,"n":83916,"o":180.11,"t":"2025-11-20T05:00:00Z","v":3980474,"vw":174.478903},{"c":173.45,"h":175.78,"l":168.58,"n":59678,"o":170.42,"t":"2025-11-21T05:00:00Z","v":3735144,"vw":172.638526},{"c":174.37,"h":175.02,"l":168.5,"n":55893,"o":172.95,"t":"2025-11-24T05:00:00Z","v":3816955,"vw":173.092433},{"c":174.1,"h":175.383,"l":170.41,"n":55197,"o":174.22,"t":"2025-11-25T05:00:00Z","v":2646088,"vw":173.610048},{"c":174.47,"h":176.45,"l":174,"n":41515,"o":174,"t":"2025-11-26T05:00:00Z","v":1759975,"vw":174.995517},{"c":176.76,"h":177.8,"l":174.5,"n":22214,"o":175.01,"t":"2025-11-28T05:00:00Z","v":936217,"vw":176.941051},{"c":180.54,"h":182.05,"l":177.1,"n":52278,"o":177.32,"t":"2025-12-01T05:00:00Z","v":2573203,"vw":180.672587},{"c":178.53,"h":179.82,"l":173.65,"n":58207,"o":179.44,"t":"2025-12-02T05:00:00Z","v":3239117,"vw":178.076489},{"c":177.05,"h":181.16,"l":176.2,"n":56333,"o":179.02,"t":"2025-12-03T05:00:00Z","v":3138701,"vw":177.871664},{"c":174.95,"h":177.84,"l":171.65,"n":60681,"o":177.38,"t":"2025-12-04T05:00:00Z","v":3258927,"vw":174.914768},{"c":174.14,"h":178.1,"l":174,"n":48367,"o":174.95,"t":"2025-12-05T05:00:00Z","v":2202951,"vw":175.66457},{"c":173.56,"h":175.58,"l":170.73,"n":46282,"o":173.555,"t":"2025-12-08T05:00:00Z","v":2040513,"vw":173.660907},{"c":175.32,"h":176.44,"l":172.37,"n":41465,"o":173.19,"t":"2025-12-09T05:00:00Z","v":2026224,"vw":175.100471},{"c":176,"h":177.99,"l":171.7,"n":52858,"o":173.98,"t":"2025-12-10T05:00:00Z","v":2896073,"vw":175.753391},{"c":171.91,"h":173.97,"l":169.82,"n":58207,"o":172.28,"t":"2025-12-11T05:00:00Z","v":2910908,"vw":171.62207},{"c":168.3,"h":171.0984,"l":166.78,"n":63849,"o":170.35,"t":"2025-12-12T05:00:00Z","v":3234749,"vw":168.301675},{"c":167.9,"h":168.315,"l":166.03,"n":58635,"o":168.3,"t":"2025-12-15T05:00:00Z","v":3332574,"vw":167.405386},{"c":162.82,"h":166.45,"l":161.54,"n":74669,"o":166.28,"t":"2025-12-16T05:00:00Z","v":4040748,"vw":163.045685},{"c":162.91,"h":163.385,"l":159.9001,"n":58550,"o":163.385,"t":"2025-12-17T05:00:00Z","v":2924264,"vw":162.165718},{"c":161.94,"h":163.85,"l":160.72,"n":49702,"o":163.85,"t":"2025-12-18T05:00:00Z","v":2548793,"vw":161.954864},{"c":162.71,"h":164.44,"l":161.54,"n":46156,"o":161.85,"t":"2025-12-19T05:00:00Z","v":6529895,"vw":162.539379},{"c":163.55,"h":165.49,"l":162.8,"n":51335,"o":164.49,"t":"2025-12-22T05:00:00Z","v":2795855,"vw":163.767983},{"c":164.77,"h":165.19,"l":162.98,"n":39235,"o":164.16,"t":"2025-12-23T05:00:00Z","v":1971197,"vw":164.512498},{"c":164.47,"h":164.56,"l":162.75,"n":19040,"o":164.13,"t":"2025-12-24T05:00:00Z","v":881585,"vw":164.10394},{"c":164.01,"h":164.8099,"l":162.22,"n":50973,"o":164.02,"t":"2025-12-26T05:00:00Z","v":2517814,"vw":163.751218},{"c":165.66,"h":166.6799,"l":162.89,"n":59580,"o":165,"t":"2025-12-29T05:00:00Z","v":2811730,"vw":165.807559},{"c":164.86,"h":166.7275,"l":163.65,"n":49206,"o":166.65,"t":"2025-12-30T05:00:00Z","v":2569302,"vw":164.785565},{"c":162.79,"h":165.015,"l":160.97,"n":49332,"o":164.86,"t":"2025-12-31T05:00:00Z","v":2321014,"vw":162.486126},{"c":165.31,"h":165.665,"l":162.08,"n":39490,"o":163.25,"t":"2026-01-02T05:00:00Z","v":1938618,"vw":164.828745},{"c":180.57,"h":184.98,"l":177.51,"n":143513,"o":179.69,"t":"2026-01-05T05:00:00Z","v":9053113,"vw":180.790631},{"c":178.27,"h":184.07,"l":177.248,"n":97263,"o":182.7,"t":"2026-01-06T05:00:00Z","v":5332954,"vw":178.837835},{"c":183.86,"h":187.6499,"l":183.07,"n":134111,"o":184.36,"t":"2026-01-07T05:00:00Z","v":7565724,"vw":185.008634},{"c":191.32,"h":192,"l":181.01,"n":105535,"o":184.11,"t":"2026-01-08T05:00:00Z","v":5961729,"vw":188.214541},{"c":185.28,"h":191.845,"l":182.61,"n":95139,"o":191.49,"t":"2026-01-09T05:00:00Z","v":5472876,"vw":185.102731},{"c":179.62,"h":185.59,"l":178.34,"n":75524,"o":185.36,"t":"2026-01-12T05:00:00Z","v":3368490,"vw":180.244934},{"c":181.74,"h":185,"l":179.88,"n":59652,"o":182.32,"t":"2026-01-13T05:00:00Z","v":3100345,"vw":182.662509},{"c":186.51,"h":189.95,"l":181.69,"n":71470,"o":183.26,"t":"2026-01-14T05:00:00Z","v":3963037,"vw":187.169684},{"c":184.58,"h":186.56,"l":183.2601,"n":43763,"o":184.5,"t":"2026-01-15T05:00:00Z","v":2172178,"vw":184.629335},{"c":183.46,"h":186.3,"l":182.85,"n":40053,"o":184.995,"t":"2026-01-16T05:00:00Z","v":2374371,"vw":184.028952},{"c":184.73,"h":186.985,"l":183.1,"n":51164,"o":184.55,"t":"2026-01-20T05:00:00Z","v":2689758,"vw":184.969417},{"c":188.19,"h":193.3325,"l":187.33,"n":61978,"o":187.98,"t":"2026-01-21T05:00:00Z","v":3130279,"vw":189.270232},{"c":186.89,"h":189.31,"l":185.365,"n":48314,"o":187.58,"t":"2026-01-22T05:00:00Z","v":2951476,"vw":187.328758},{"c":187.09,"h":194.35,"l":186.87,"n":57512,"o":189.49,"t":"2026-01-23T05:00:00Z","v":2846647,"vw":188.854528},{"c":183.28,"h":189.8699,"l":181.53,"n":62423,"o":188.67,"t":"2026-01-26T05:00:00Z","v":3370914,"vw":183.632727},{"c":182.91,"h":185.8,"l":181.14,"n":46056,"o":184.73,"t":"2026-01-27T05:00:00Z","v":2359774,"vw":182.878736},{"c":184.02,"h":186.77,"l":182.55,"n":52330,"o":184.93,"t":"2026-01-28T05:00:00Z","v":2756661,"vw":183.943822},{"c":182.49,"h":194.5,"l":182,"n":109858,"o":191.77,"t":"2026-01-29T05:00:00Z","v":6555785,"vw":187.137977},{"c":181.43,"h":183.155,"l":177.91,"n":60182,"o":183.155,"t":"2026-01-30T05:00:00Z","v":3295531,"vw":180.611522},{"c":180.22,"h":181.5,"l":176.5,"n":48551,"o":178.07,"t":"2026-02-02T05:00:00Z","v":2781348,"vw":179.938545},{"c":192.27,"h":193.04,"l":180.96,"n":86533,"o":182.61,"t":"2026-02-03T05:00:00Z","v":5522905,"vw":189.163404},{"c":197.41,"h":198.36,"l":193.24,"n":85159,"o":193.28,"t":"2026-02-04T05:00:00Z","v":4467440,"vw":196.597435},{"c":194.14,"h":194.8799,"l":190.1101,"n":51444,"o":192.63,"t":"2026-02-05T05:00:00Z","v":2376744,"vw":193.370976},{"c":202.68,"h":203.135,"l":194.5,"n":60001,"o":195.88,"t":"2026-02-06T05:00:00Z","v":2871170,"vw":201.739888},{"c":201.38,"h":204.14,"l":199.9,"n":38880,"o":202.92,"t":"2026-02-09T05:00:00Z","v":1948958,"vw":201.879427},{"c":199.5,"h":201,"l":197.75,"n":48421,"o":200.25,"t":"2026-02-10T05:00:00Z","v":2033914,"vw":199.165018},{"c":203.92,"h":204.33,"l":200.51,"n":44498,"o":203.17,"t":"2026-02-11T05:00:00Z","v":2918230,"vw":203.319635},{"c":196.91,"h":206.77,"l":195.71,"n":57959,"o":204.08,"t":"2026-02-12T05:00:00Z","v":3189466,"vw":199.09269},{"c":200.17,"h":201.505,"l":195.99,"n":42591,"o":196.95,"t":"2026-02-13T05:00:00Z","v":2170723,"vw":199.705556},{"c":197.34,"h":204.25,"l":195.77,"n":44421,"o":201.35,"t":"2026-02-17T05:00:00Z","v":2203840,"vw":197.676168},{"c":199.46,"h":200.4399,"l":196.985,"n":43548,"o":199.55,"t":"2026-02-18T05:00:00Z","v":2052493,"vw":198.809374},{"c":199.24,"h":201.23,"l":196.6,"n":45396,"o":200.4,"t":"2026-02-19T05:00:00Z","v":2187636,"vw":198.744889},{"c":200.76,"h":201.7878,"l":198,"n":45203,"o":198.54,"t":"2026-02-20T05:00:00Z","v":1979139,"vw":200.487847},{"c":197.39,"h":204.26,"l":195.7,"n":42660,"o":200.63,"t":"2026-02-23T05:00:00Z","v":2017462,"vw":197.979487},{"c":199.33,"h":199.5,"l":194.5759,"n":39999,"o":197.41,"t":"2026-02-24T05:00:00Z","v":1897418,"vw":198.083774},{"c":199.64,"h":200.68,"l":195.37,"n":43307,"o":200.47,"t":"2026-02-25T05:00:00Z","v":2261617,"vw":198.397157},{"c":203.79,"h":205.99,"l":196.88,"n":49627,"o":198,"t":"2026-02-26T05:00:00Z","v":2344135,"vw":203.565039},{"c":204.64,"h":205.03,"l":199.1,"n":51752,"o":203.955,"t":"2026-02-27T05:00:00Z","v":2994248,"vw":203.554586},{"c":214.91,"h":216.18,"l":207.49,"n":98103,"o":214.99,"t":"2026-03-02T05:00:00Z","v":5491194,"vw":212.618869},{"c":217.71,"h":221.945,"l":210.7618,"n":94372,"o":218.99,"t":"2026-03-03T05:00:00Z","v":5395254,"vw":216.920066},{"c":225.6,"h":225.96,"l":216.44,"n":80778,"o":217.25,"t":"2026-03-04T05:00:00Z","v":4222777,"vw":223.008225},{"c":228.03,"h":232.99,"l":223.32,"n":106419,"o":229.5,"t":"2026-03-05T05:00:00Z","v":6143951,"vw":228.694711},{"c":224.63,"h":230.491,"l":221.315,"n":79593,"o":226.97,"t":"2026-03-06T05:00:00Z","v":4337761,"vw":225.12284},{"c":215.95,"h":226.37,"l":214.1107,"n":126266,"o":226.37,"t":"2026-03-09T04:00:00Z","v":6478073,"vw":218.194387},{"c":217.02,"h":220.91,"l":213.83,"n":73740,"o":216.01,"t":"2026-03-10T04:00:00Z","v":3954094,"vw":217.665392},{"c":231.05,"h":231.23,"l":218.63,"n":74964,"o":218.63,"t":"2026-03-11T04:00:00Z","v":3767023,"vw":228.090221},{"c":235.81,"h":240.27,"l":230.84,"n":95971,"o":232.39,"t":"2026-03-12T04:00:00Z","v":4991855,"vw":236.254761},{"c":230.59,"h":235.7,"l":230.3,"n":83118,"o":232.26,"t":"2026-03-13T04:00:00Z","v":4089373,"vw":232.241389},{"c":232.57,"h":234.97,"l":230.0001,"n":58213,"o":232.59,"t":"2026-03-16T04:00:00Z","v":2649937,"vw":232.707027},{"c":235.96,"h":237.8899,"l":232.3487,"n":50964,"o":234.5,"t":"2026-03-17T04:00:00Z","v":2501844,"vw":236.284529},{"c":238.46,"h":242.5598,"l":236.74,"n":65900,"o":239.31,"t":"2026-03-18T04:00:00Z","v":3528776,"vw":239.119715},{"c":242.07,"h":247.73,"l":240.57,"n":86653,"o":241.78,"t":"2026-03-19T04:00:00Z","v":4207237,"vw":243.278899},{"c":239.86,"h":244.74,"l":237.94,"n":78424,"o":243.21,"t":"2026-03-20T04:00:00Z","v":19804532,"vw":240.273917},{"c":237.39,"h":241.445,"l":231.2001,"n":72111,"o":232.25,"t":"2026-03-23T04:00:00Z","v":3906112,"vw":237.230423},{"c":241.75,"h":246.2553,"l":236.3,"n":71160,"o":238.74,"t":"2026-03-24T04:00:00Z","v":3679708,"vw":242.011804},{"c":234.54,"h":243.745,"l":234.27,"n":70847,"o":238.9,"t":"2026-03-25T04:00:00Z","v":4482240,"vw":236.860392},{"c":248.14,"h":249.11,"l":235.0001,"n":84297,"o":235.24,"t":"2026-03-26T04:00:00Z","v":4153016,"vw":246.194969},{"c":254.32,"h":255.97,"l":246.07,"n":86621,"o":247.86,"t":"2026-03-27T04:00:00Z","v":4531914,"vw":253.245253},{"c":250.27,"h":258.4299,"l":248.43,"n":88529,"o":255.69,"t":"2026-03-30T04:00:00Z","v":4125763,"vw":252.402118},{"c":247.08,"h":254.91,"l":242.55,"n":75347,"o":249.78,"t":"2026-03-31T04:00:00Z","v":3745544,"vw":248.071934},{"c":241.46,"h":245.01,"l":235.69,"n":100074,"o":242.75,"t":"2026-04-01T04:00:00Z","v":5064162,"vw":239.04165},{"c":244.09,"h":250.72,"l":241,"n":65865,"o":248.6,"t":"2026-04-02T04:00:00Z","v":2670726,"vw":244.937685},{"c":245.58,"h":245.65,"l":239.45,"n":36149,"o":242.47,"t":"2026-04-06T04:00:00Z","v":1488432,"vw":243.892562},{"c":251.49,"h":254.55,"l":245.71,"n":71361,"o":245.91,"t":"2026-04-07T04:00:00Z","v":3613184,"vw":251.554555},{"c":239.64,"h":241.65,"l":231.89,"n":99900,"o":235,"t":"2026-04-08T04:00:00Z","v":5315904,"vw":237.902724},{"c":235.1,"h":245.555,"l":233.12,"n":68614,"o":240.09,"t":"2026-04-09T04:00:00Z","v":3906831,"vw":237.367138},{"c":238.82,"h":239.07,"l":230.2,"n":53438,"o":233.83,"t":"2026-04-10T04:00:00Z","v":2898039,"vw":236.282579},{"c":242.08,"h":243.305,"l":237.781,"n":53609,"o":243.16,"t":"2026-04-13T04:00:00Z","v":2773752,"vw":241.218184},{"c":235.58,"h":242.6,"l":234.791,"n":51412,"o":242.6,"t":"2026-04-14T04:00:00Z","v":2831360,"vw":236.865179},{"c":235,"h":236.5599,"l":231.0275,"n":47104,"o":234.09,"t":"2026-04-15T04:00:00Z","v":2287905,"vw":234.707436},{"c":241.74,"h":242.65,"l":235,"n":42907,"o":235,"t":"2026-04-16T04:00:00Z","v":1926294,"vw":241.244348},{"c":223.65,"h":229,"l":214.71,"n":107655,"o":228.19,"t":"2026-04-17T04:00:00Z","v":6991495,"vw":221.845561},{"c":226.28,"h":228.609,"l":223.23,"n":65031,"o":224.52,"t":"2026-04-20T04:00:00Z","v":3303296,"vw":226.130595},{"c":233.39,"h":234.27,"l":224.36,"n":53525,"o":226.7,"t":"2026-04-21T04:00:00Z","v":2687429,"vw":230.034043},{"c":234.36,"h":237.27,"l":231.89,"n":42746,"o":236.4,"t":"2026-04-22T04:00:00Z","v":2296049,"vw":234.087439},{"c":233.83,"h":236.26,"l":230.39,"n":45674,"o":235.29,"t":"2026-04-23T04:00:00Z","v":2362950,"vw":233.045014},{"c":235.85,"h":235.87,"l":232.114,"n":37467,"o":234.51,"t":"2026-04-24T04:00:00Z","v":1667145,"vw":234.384742},{"c":238.25,"h":241.3,"l":236.07,"n":38888,"o":236.25,"t":"2026-04-27T04:00:00Z","v":2300311,"vw":238.436987},{"c":240.27,"h":241.9899,"l":238.11,"n":46963,"o":241.19,"t":"2026-04-28T04:00:00Z","v":2529269,"vw":239.918299},{"c":251.3,"h":251.9,"l":242.12,"n":67462,"o":243.69,"t":"2026-04-29T04:00:00Z","v":3674858,"vw":249.208832},{"c":252.58,"h":253.25,"l":243.02,"n":69788,"o":245.88,"t":"2026-04-30T04:00:00Z","v":3530676,"vw":250.852478},{"c":246.87,"h":253.96,"l":243.51,"n":59651,"o":250.4,"t":"2026-05-01T04:00:00Z","v":2481770,"vw":246.296113},{"c":251.63,"h":252.78,"l":244.9,"n":58326,"o":248.88,"t":"2026-05-04T04:00:00Z","v":2844151,"vw":250.585212},{"c":253.45,"h":255.51,"l":249.65,"n":53410,"o":251.56,"t":"2026-05-05T04:00:00Z","v":2830616,"vw":253.18517},{"c":236.69,"h":243.84,"l":234.68,"n":73267,"o":242.725,"t":"2026-05-06T04:00:00Z","v":4446107,"vw":237.190894},{"c":236.35,"h":236.37,"l":227.25,"n":66754,"o":232,"t":"2026-05-07T04:00:00Z","v":3827602,"vw":232.772502},{"c":241.06,"h":242.24,"l":232.7835,"n":48128,"o":235.21,"t":"2026-05-08T04:00:00Z","v":3410502,"vw":240.314901},{"c":248.13,"h":248.64,"l":242.77,"n":52276,"o":244.675,"t":"2026-05-11T04:00:00Z","v":3047014,"vw":247.192396},{"c":247.12,"h":250.28,"l":246.51,"n":48150,"o":250.1,"t":"2026-05-12T04:00:00Z","v":3388392,"vw":247.735263},{"c":244.1,"h":249.56,"l":240.33,"n":44865,"o":248.1,"t":"2026-05-13T04:00:00Z","v":2241770,"vw":243.886793},{"c":244.77,"h":244.97,"l":240.64,"n":38102,"o":243.65,"t":"2026-05-14T04:00:00Z","v":2193992,"vw":243.686799},{"c":250.74,"h":251,"l":245.88,"n":47330,"o":247.18,"t":"2026-05-15T04:00:00Z","v":3127246,"vw":249.71546},{"c":258.52,"h":260.31,"l":246.485,"n":56770,"o":249.95,"t":"2026-05-18T04:00:00Z","v":3257424,"vw":257.403438},{"c":262.62,"h":262.89,"l":254.6003,"n":64372,"o":259.52,"t":"2026-05-19T04:00:00Z","v":3843214,"vw":260.504815},{"c":253.77,"h":263.75,"l":251.78,"n":65502,"o":261.45,"t":"2026-05-20T04:00:00Z","v":2960793,"vw":255.763239},{"c":241.09,"h":255.63,"l":240.81,"n":62131,"o":255.4,"t":"2026-05-21T04:00:00Z","v":3611960,"vw":245.117566},{"c":246.96,"h":247.42,"l":241.435,"n":46386,"o":241.8,"t":"2026-05-22T04:00:00Z","v":2534350,"vw":245.95623},{"c":241.45,"h":248.47,"l":241.2209,"n":52945,"o":243.26,"t":"2026-05-26T04:00:00Z","v":2759817,"vw":243.47186},{"c":240.34,"h":243.5699,"l":233.23,"n":52636,"o":235.965,"t":"2026-05-27T04:00:00Z","v":2335524,"vw":239.937473},{"c":244.85,"h":246.39,"l":241.09,"n":50923,"o":243.87,"t":"2026-05-28T04:00:00Z","v":2566571,"vw":243.609387},{"c":244.82,"h":246.33,"l":242.2,"n":46150,"o":245.01,"t":"2026-05-29T04:00:00Z","v":3997621,"vw":244.989864},{"c":252.52,"h":255.97,"l":248.1,"n":54541,"o":248.5,"t":"2026-06-01T04:00:00Z","v":2384971,"vw":252.978243},{"c":258.26,"h":260.39,"l":250.46,"n":46253,"o":254.18,"t":"2026-06-02T04:00:00Z","v":2359033,"vw":258.048617},{"c":261.45,"h":265.6101,"l":256.82,"n":51971,"o":260.8,"t":"2026-06-03T04:00:00Z","v":2692664,"vw":262.357555},{"c":258.85,"h":262.69,"l":254.61,"n":46758,"o":255.86,"t":"2026-06-04T04:00:00Z","v":2289418,"vw":259.396983},{"c":255.82,"h":262.85,"l":253.3798,"n":49583,"o":258.44,"t":"2026-06-05T04:00:00Z","v":2429062,"vw":257.486636},{"c":258.39,"h":264.005,"l":254.885,"n":47656,"o":260,"t":"2026-06-08T04:00:00Z","v":3044511,"vw":258.394818},{"c":253.78,"h":258.185,"l":246.465,"n":51747,"o":257.5,"t":"2026-06-09T04:00:00Z","v":2723499,"vw":252.458988},{"c":257.99,"h":263.52,"l":253.95,"n":47976,"o":258,"t":"2026-06-10T04:00:00Z","v":2523836,"vw":259.22181},{"c":255.6,"h":264.16,"l":253.43,"n":52584,"o":264.04,"t":"2026-06-11T04:00:00Z","v":3366529,"vw":257.448913},{"c":258.67,"h":262.33,"l":251,"n":44940,"o":251.775,"t":"2026-06-12T04:00:00Z","v":2204164,"vw":259.207285},{"c":247.16,"h":249.2,"l":241.15,"n":72670,"o":244.7,"t":"2026-06-15T04:00:00Z","v":4350224,"vw":246.583072},{"c":244.13,"h":245.9672,"l":239.95,"n":52611,"o":243.94,"t":"2026-06-16T04:00:00Z","v":2977613,"vw":243.497797},{"c":239.77,"h":244.52,"l":236.89,"n":54101,"o":243.82,"t":"2026-06-17T04:00:00Z","v":2754710,"vw":240.488133},{"c":236.3,"h":238.03,"l":232.72,"n":52214,"o":236.92,"t":"2026-06-18T04:00:00Z","v":6142346,"vw":236.060592},{"c":243.78,"h":243.8,"l":233.95,"n":51629,"o":238.48,"t":"2026-06-22T04:00:00Z","v":2811244,"vw":241.270779},{"c":243.68,"h":245.765,"l":241.17,"n":51285,"o":242.84,"t":"2026-06-23T04:00:00Z","v":3268567,"vw":243.607288},{"c":242.43,"h":244.205,"l":236.1,"n":61480,"o":238.91,"t":"2026-06-24T04:00:00Z","v":3473064,"vw":241.697597},{"c":255.06,"h":255.74,"l":240.02,"n":61119,"o":240.7,"t":"2026-06-25T04:00:00Z","v":3401400,"vw":252.851796},{"c":259.37,"h":260.67,"l":252,"n":66993,"o":253.46,"t":"2026-06-26T04:00:00Z","v":8404296,"vw":258.943703},{"c":266.32,"h":272.17,"l":261.03,"n":65171,"o":262.42,"t":"2026-06-29T04:00:00Z","v":3059614,"vw":267.965549},{"c":260.44,"h":269.69,"l":259.4201,"n":55407,"o":267,"t":"2026-06-30T04:00:00Z","v":2971233,"vw":261.655556},{"c":269.44,"h":269.9,"l":260.75,"n":54118,"o":263.04,"t":"2026-07-01T04:00:00Z","v":2393323,"vw":266.103086},{"c":267.76,"h":274.9199,"l":267.355,"n":49567,"o":269.9,"t":"2026-07-02T04:00:00Z","v":2115287,"vw":268.946406},{"c":270.32,"h":273.95,"l":265.5293,"n":44569,"o":267.63,"t":"2026-07-06T04:00:00Z","v":1753023,"vw":271.000668},{"c":266.22,"h":269.5423,"l":261.1,"n":50500,"o":268.08,"t":"2026-07-07T04:00:00Z","v":2250656,"vw":265.667959},{"c":282.88,"h":283.28,"l":271.0432,"n":68768,"o":272.01,"t":"2026-07-08T04:00:00Z","v":3877854,"vw":279.983343},{"c":281.25,"h":284.28,"l":277.28,"n":52593,"o":281.89,"t":"2026-07-09T04:00:00Z","v":2505573,"vw":280.643223},{"c":280.69,"h":287.05,"l":274.81,"n":40715,"o":282.98,"t":"2026-07-10T04:00:00Z","v":1933507,"vw":281.166},{"c":295.79,"h":297.66,"l":285.82,"n":62653,"o":285.82,"t":"2026-07-13T04:00:00Z","v":2872633,"vw":294.246807},{"c":301.43,"h":301.43,"l":293.68,"n":53262,"o":299.39,"t":"2026-07-14T04:00:00Z","v":3578331,"vw":299.280254},{"c":292.66,"h":299.66,"l":287.335,"n":70525,"o":299,"t":"2026-07-15T04:00:00Z","v":4642026,"vw":292.256203},{"c":300.26,"h":303.64,"l":294.0001,"n":50602,"o":295.57,"t":"2026-07-16T04:00:00Z","v":3141983,"vw":300.658088},{"c":309.65,"h":309.9,"l":302.5201,"n":63588,"o":306.28,"t":"2026-07-17T04:00:00Z","v":2642789,"vw":306.664639},{"c":313.31,"h":316.57,"l":306.5084,"n":63857,"o":308.99,"t":"2026-07-20T04:00:00Z","v":2496646,"vw":313.213737},{"c":314.8,"h":318.22,"l":310.01,"n":54467,"o":315.96,"t":"2026-07-21T04:00:00Z","v":3148767,"vw":313.634332},{"c":310.92,"h":320.24,"l":308.26,"n":55081,"o":319.25,"t":"2026-07-22T04:00:00Z","v":2553034,"vw":312.171944},{"c":305.26,"h":319.25,"l":304.05,"n":52860,"o":319.14,"t":"2026-07-23T04:00:00Z","v":2389968,"vw":309.326704},{"c":302.5,"h":309.01,"l":301.0501,"n":45630,"o":304.37,"t":"2026-07-24T04:00:00Z","v":2321523,"vw":303.479283},{"c":304.93,"h":306.13,"l":295.7207,"n":53855,"o":295.75,"t":"2026-07-27T04:00:00Z","v":2375927,"vw":303.418056},{"c":298.88,"h":307,"l":297.82,"n":48859,"o":304.9,"t":"2026-07-28T04:00:00Z","v":2517125,"vw":300.558516},{"c":301.32,"h":309.98,"l":301.32,"n":57966,"o":306.33,"t":"2026-07-29T04:00:00Z","v":2324058,"vw":304.026104},{"c":311.71,"h":313.75,"l":294.21,"n":55793,"o":296.41,"t":"2026-07-30T04:00:00Z","v":2264422,"vw":308.620608},{"c":312.9,"h":315,"l":306.25,"n":55177,"o":312.33,"t":"2026-07-31T04:00:00Z","v":2436734,"vw":311.223325},{"c":307.54,"h":314.35,"l":303.02,"n":65778,"o":311.94,"t":"2026-08-03T04:00:00Z","v":3305321,"vw":308.414249},{"c":308.73,"h":311.365,"l":300.01,"n":77311,"o":305,"t":"2026-08-04T04:00:00Z","v":3635670,"vw":307.596189},{"c":302.39,"h":315,"l":301.3,"n":61460,"o":315,"t":"2026-08-05T04:00:00Z","v":3188263,"vw":303.708432},{"c":302.99,"h":308.44,"l":296.95,"n":53341,"o":307,"t":"2026-08-06T04:00:00Z","v":2677711,"vw":301.72858},{"c":298.31,"h":301.895,"l":291.455,"n":54392,"o":298.5,"t":"2026-08-07T04:00:00Z","v":3629822,"vw":297.476578},{"c":314.95,"h":315.8775,"l":301.3466,"n":58693,"o":304.35,"t":"2026-08-10T04:00:00Z","v":3514916,"vw":313.141734},{"c":323.92,"h":324.3748,"l":313.9537,"n":55153,"o":315.25,"t":"2026-08-11T04:00:00Z","v":2189886,"vw":322.086598},{"c":330.21,"h":330.955,"l":320.766,"n":53344,"o":321.24,"t":"2026-08-12T04:00:00Z","v":2702432,"vw":328.416225},{"c":342.92,"h":343.73,"l":326.12,"n":54364,"o":327.925,"t":"2026-08-13T04:00:00Z","v":2188123,"vw":338.455599},{"c":341.67,"h":346.09,"l":339.225,"n":53020,"o":342.92,"t":"2026-08-14T04:00:00Z","v":1922032,"vw":342.041037},{"c":347.19,"h":350.63,"l":340.29,"n":50754,"o":344,"t":"2026-08-17T04:00:00Z","v":2163737,"vw":347.358441},{"c":350.05,"h":351,"l":344.49,"n":63400,"o":350.025,"t":"2026-08-18T04:00:00Z","v":1776376,"vw":348.697879},{"c":346.26,"h":350.73,"l":343.425,"n":57920,"o":350,"t":"2026-08-19T04:00:00Z","v":2305747,"vw":346.098467},{"c":341.51,"h":352.7,"l":340.94,"n":58132,"o":348.5,"t":"2026-08-20T04:00:00Z","v":1904980,"vw":345.230294},{"c":348.86,"h":350.73,"l":342.5,"n":48937,"o":343.49,"t":"2026-08-21T04:00:00Z","v":1910587,"vw":347.726965},{"c":346,"h":353,"l":343.77,"n":48354,"o":346.25,"t":"2026-08-24T04:00:00Z","v":2032592,"vw":346.755879},{"c":340.41,"h":346.81,"l":340.08,"n":44872,"o":341.69,"t":"2026-08-25T04:00:00Z","v":1739455,"vw":342.85798},{"c":348.03,"h":349.8908,"l":335,"n":54076,"o":335.79,"t":"2026-08-26T04:00:00Z","v":2160091,"vw":346.368857},{"c":346.59,"h":351.12,"l":341.25,"n":50631,"o":349,"t":"2026-08-27T04:00:00Z","v":1960357,"vw":346.788444},{"c":352.36,"h":352.86,"l":345.12,"n":44868,"o":348.03,"t":"2026-08-28T04:00:00Z","v":1851243,"vw":350.928544},{"c":358.92,"h":362.79,"l":351.18,"n":66072,"o":359.96,"t":"2026-08-31T04:00:00Z","v":3544747,"vw":357.847096},{"c":361.99,"h":364.9031,"l":356.23,"n":67003,"o":363.92,"t":"2026-09-01T04:00:00Z","v":2737481,"vw":361.279141},{"c":366.09,"h":370.11,"l":359.52,"n":71467,"o":359.92,"t":"2026-09-02T04:00:00Z","v":2853760,"vw":366.169763},{"c":370.69,"h":375.11,"l":362.55,"n":63388,"o":365,"t":"2026-09-03T04:00:00Z","v":2530957,"vw":370.38882},{"c":370.72,"h":372.3368,"l":360.3101,"n":65543,"o":368.5,"t":"2026-09-04T04:00:00Z","v":2852226,"vw":369.391771},{"c":382.85,"h":384.26,"l":377,"n":75120,"o":379.18,"t":"2026-09-08T04:00:00Z","v":2745835,"vw":381.89732},{"c":388.95,"h":389.175,"l":379.5901,"n":70703,"o":386.37,"t":"2026-09-09T04:00:00Z","v":3217347,"vw":385.970972},{"c":385.43,"h":393.54,"l":382.15,"n":81942,"o":393.54,"t":"2026-09-10T04:00:00Z","v":3161218,"vw":388.223514},{"c":390.42,"h":399.255,"l":385.4,"n":72503,"o":388,"t":"2026-09-11T04:00:00Z","v":3059695,"vw":393.256566},{"c":382.95,"h":399.76,"l":375.1,"n":112935,"o":395.26,"t":"2026-09-14T04:00:00Z","v":4837010,"vw":384.518937},{"c":397.04,"h":398.505,"l":381.23,"n":83828,"o":383.51,"t":"2026-09-15T04:00:00Z","v":3628121,"vw":392.831014},{"c":403.28,"h":407.27,"l":388,"n":85568,"o":391.68,"t":"2026-09-16T04:00:00Z","v":3527510,"vw":402.126641},{"c":412.53,"h":413.442,"l":394.055,"n":84445,"o":398.445,"t":"2026-09-17T04:00:00Z","v":3269119,"vw":408.377477},{"c":413.28,"h":416.66,"l":409.15,"n":78560,"o":412,"t":"2026-09-18T04:00:00Z","v":9295077,"vw":413.15112},{"c":393.27,"h":419.0374,"l":391,"n":91603,"o":409.59,"t":"2026-09-21T04:00:00Z","v":3903186,"vw":400.363343},{"c":377.14,"h":396.1995,"l":375.03,"n":138487,"o":384.9,"t":"2026-09-22T04:00:00Z","v":7461244,"vw":383.968756},{"c":375.84,"h":388.01,"l":364.96,"n":123473,"o":380.4275,"t":"2026-09-23T04:00:00Z","v":7081899,"vw":374.37246},{"c":382.86,"h":393,"l":373.17,"n":78626,"o":379.06,"t":"2026-09-24T04:00:00Z","v":3729967,"vw":385.566787},{"c":387.18,"h":388.92,"l":370.585,"n":79745,"o":378,"t":"2026-09-25T04:00:00Z","v":3818123,"vw":380.207259},{"c":389.57,"h":395.85,"l":385,"n":71912,"o":389.11,"t":"2026-09-28T04:00:00Z","v":3562819,"vw":389.327251},{"c":387.72,"h":389.4,"l":379.57,"n":56401,"o":381.57,"t":"2026-09-29T04:00:00Z","v":2653892,"vw":385.80366},{"c":387.61,"h":398.88,"l":385.76,"n":53222,"o":393.19,"t":"2026-09-30T04:00:00Z","v":2539728,"vw":391.611431},{"c":408.46,"h":408.46,"l":384.58,"n":64279,"o":387.25,"t":"2026-10-01T04:00:00Z","v":2670640,"vw":403.804259},{"c":406.3,"h":410.407,"l":389.61,"n":67133,"o":403.79,"t":"2026-10-02T04:00:00Z","v":2590096,"vw":403.05972},{"c":419.33,"h":421.98,"l":404.21,"n":60497,"o":404.9875,"t":"2026-10-05T04:00:00Z","v":2560019,"vw":416.721719},{"c":419.22,"h":422.99,"l":413.43,"n":51019,"o":416.25,"t":"2026-10-06T04:00:00Z","v":1912052,"vw":418.932784},{"c":424.1,"h":428.99,"l":421.24,"n":50233,"o":423.24,"t":"2026-10-07T04:00:00Z","v":1836059,"vw":424.043014},{"c":443.8,"h":446.478,"l":427.43,"n":81973,"o":429.92,"t":"2026-10-08T04:00:00Z","v":2579953,"vw":440.694699},{"c":433.75,"h":449.77,"l":427,"n":77774,"o":440.5,"t":"2026-10-09T04:00:00Z","v":3353305,"vw":438.044646},{"c":436,"h":447.5,"l":431.88,"n":49668,"o":440.26,"t":"2026-10-12T04:00:00Z","v":1720088,"vw":436.736005},{"c":456.46,"h":457.195,"l":438.2038,"n":70254,"o":440,"t":"2026-10-13T04:00:00Z","v":2519152,"vw":451.922413},{"c":459.78,"h":461.5198,"l":451.5,"n":62248,"o":459.79,"t":"2026-10-14T04:00:00Z","v":2128346,"vw":457.965313},{"c":444.06,"h":456.5,"l":437.02,"n":67483,"o":456.5,"t":"2026-10-15T04:00:00Z","v":2288301,"vw":445.524486}],"volatilityBars":[{"c":443.1,"h":443.53,"l":442.2404,"n":120,"o":442.2404,"t":"2026-10-09T08:00:00Z","v":2027,"vw":442.809944},{"c":440.505,"h":440.505,"l":440.505,"n":2,"o":440.505,"t":"2026-10-09T09:15:00Z","v":190,"vw":440.505},{"c":440.59,"h":440.59,"l":440.59,"n":1,"o":440.59,"t":"2026-10-09T10:45:00Z","v":200,"vw":440.59},{"c":441.5,"h":441.5,"l":441.5,"n":16,"o":441.5,"t":"2026-10-09T11:00:00Z","v":2017,"vw":441.5},{"c":441.05,"h":441.05,"l":441.03,"n":10,"o":441.03,"t":"2026-10-09T11:15:00Z","v":382,"vw":441.042727},{"c":441.2,"h":443,"l":441.03,"n":29,"o":441.03,"t":"2026-10-09T11:30:00Z","v":1444,"vw":441.340155},{"c":441.09,"h":441.1211,"l":440,"n":48,"o":440.7,"t":"2026-10-09T11:45:00Z","v":4200,"vw":440.252216},{"c":440.18,"h":440.642,"l":439.9133,"n":38,"o":440.642,"t":"2026-10-09T12:00:00Z","v":2449,"vw":440.06946},{"c":440.46,"h":440.5,"l":440,"n":35,"o":440.4645,"t":"2026-10-09T12:15:00Z","v":1156,"vw":440.18838},{"c":440.25,"h":440.25,"l":440.25,"n":1,"o":440.25,"t":"2026-10-09T12:30:00Z","v":100,"vw":440.25},{"c":442.9999,"h":442.9999,"l":442.9,"n":21,"o":442.9,"t":"2026-10-09T12:45:00Z","v":1152,"vw":442.971394},{"c":442,"h":442,"l":441.4,"n":4,"o":441.4,"t":"2026-10-09T13:00:00Z","v":208,"vw":441.7},{"c":440.99,"h":440.99,"l":440.99,"n":14,"o":440.99,"t":"2026-10-09T13:15:00Z","v":252,"vw":440.99},{"c":444.8,"h":446.22,"l":439.53,"n":3669,"o":440.5,"t":"2026-10-09T13:30:00Z","v":132224,"vw":441.751736},{"c":444.93,"h":445.12,"l":441.25,"n":2213,"o":444.6399,"t":"2026-10-09T13:45:00Z","v":55714,"vw":442.790123},{"c":444.285,"h":445.8,"l":443.05,"n":1909,"o":445,"t":"2026-10-09T14:00:00Z","v":51685,"vw":444.411491},{"c":444.11,"h":444.6,"l":442.125,"n":1563,"o":444.6,"t":"2026-10-09T14:15:00Z","v":62884,"vw":443.18256},{"c":444.77,"h":446.17,"l":443.91,"n":1938,"o":444.1099,"t":"2026-10-09T14:30:00Z","v":56007,"vw":445.163073},{"c":446.68,"h":446.865,"l":444.74,"n":1711,"o":444.99,"t":"2026-10-09T14:45:00Z","v":46022,"vw":445.691304},{"c":449.5,"h":449.695,"l":445.15,"n":3480,"o":446.77,"t":"2026-10-09T15:00:00Z","v":113494,"vw":447.357257},{"c":449.125,"h":449.6602,"l":448.06,"n":1914,"o":449.58,"t":"2026-10-09T15:15:00Z","v":55283,"vw":448.979352},{"c":444.81,"h":449.77,"l":442.445,"n":3904,"o":448.94,"t":"2026-10-09T15:30:00Z","v":238328,"vw":445.785978},{"c":442.66,"h":444.76,"l":441.51,"n":1955,"o":444.66,"t":"2026-10-09T15:45:00Z","v":83599,"vw":443.077429},{"c":443.56,"h":443.62,"l":441.06,"n":1666,"o":442.9205,"t":"2026-10-09T16:00:00Z","v":63356,"vw":442.653515},{"c":442.26,"h":443.555,"l":440.84,"n":1382,"o":443.03,"t":"2026-10-09T16:15:00Z","v":43376,"vw":442.195481},{"c":442.365,"h":443.56,"l":441.65,"n":1359,"o":442.385,"t":"2026-10-09T16:30:00Z","v":30754,"vw":442.539324},{"c":443.735,"h":444,"l":442.09,"n":1310,"o":442.35,"t":"2026-10-09T16:45:00Z","v":34353,"vw":443.277325},{"c":441.75,"h":443.809,"l":441.31,"n":1426,"o":443.33,"t":"2026-10-09T17:00:00Z","v":35520,"vw":442.919538},{"c":441.79,"h":442.92,"l":441.105,"n":1293,"o":442.37,"t":"2026-10-09T17:15:00Z","v":29330,"vw":442.161442},{"c":443.57,"h":443.665,"l":438.79,"n":3358,"o":441.745,"t":"2026-10-09T17:30:00Z","v":148820,"vw":441.507006},{"c":444.215,"h":444.749,"l":442.2006,"n":1748,"o":443.35,"t":"2026-10-09T17:45:00Z","v":56850,"vw":443.64617},{"c":442.875,"h":444.57,"l":442.59,"n":1230,"o":444.43,"t":"2026-10-09T18:00:00Z","v":23450,"vw":443.313333},{"c":440.2944,"h":442.9999,"l":440.2944,"n":1590,"o":442.87,"t":"2026-10-09T18:15:00Z","v":43680,"vw":441.837962},{"c":438.87,"h":440.75,"l":434.38,"n":4189,"o":440.5,"t":"2026-10-09T18:30:00Z","v":168725,"vw":436.761527},{"c":436.38,"h":439.04,"l":427,"n":10720,"o":439.04,"t":"2026-10-09T18:45:00Z","v":598402,"vw":432.506249},{"c":436.7551,"h":437.7978,"l":434.29,"n":3054,"o":436.65,"t":"2026-10-09T19:00:00Z","v":131972,"vw":436.307927},{"c":435.27,"h":436.95,"l":434.99,"n":2718,"o":436.47,"t":"2026-10-09T19:15:00Z","v":80819,"vw":435.759566},{"c":431.78,"h":435.225,"l":431.66,"n":3880,"o":435.08,"t":"2026-10-09T19:30:00Z","v":128764,"vw":433.541319},{"c":433.61,"h":433.86,"l":430.57,"n":11011,"o":431.46,"t":"2026-10-09T19:45:00Z","v":399434,"vw":432.338098},{"c":433.81,"h":438.16,"l":433.75,"n":161,"o":434,"t":"2026-10-09T20:00:00Z","v":255377,"vw":433.752598},{"c":434.4,"h":434.5,"l":434.4,"n":5,"o":434.5,"t":"2026-10-09T20:15:00Z","v":450,"vw":434.450382},{"c":434.8,"h":435.07,"l":434.5,"n":38,"o":434.56,"t":"2026-10-09T20:30:00Z","v":2257,"vw":434.642778},{"c":434.85,"h":434.85,"l":434.5,"n":29,"o":434.5001,"t":"2026-10-09T21:00:00Z","v":1638,"vw":434.707563},{"c":435,"h":435,"l":435,"n":8,"o":435,"t":"2026-10-09T21:15:00Z","v":541,"vw":435},{"c":435.2,"h":435.2,"l":435.2,"n":2,"o":435.2,"t":"2026-10-09T21:45:00Z","v":450,"vw":435.2},{"c":435.05,"h":435.15,"l":434.01,"n":16,"o":435.15,"t":"2026-10-09T22:00:00Z","v":915,"vw":434.665932},{"c":434.8,"h":434.8,"l":434.18,"n":2,"o":434.18,"t":"2026-10-09T22:45:00Z","v":200,"vw":434.49},{"c":434.59,"h":434.59,"l":434.59,"n":5,"o":434.59,"t":"2026-10-09T23:30:00Z","v":235,"vw":434.59},{"c":434.7956,"h":434.7956,"l":434.7956,"n":3,"o":434.7956,"t":"2026-10-09T23:45:00Z","v":412,"vw":434.7956},{"c":433.32,"h":433.63,"l":432.99,"n":63,"o":433.63,"t":"2026-10-12T08:00:00Z","v":2423,"vw":433.092163},{"c":435.8,"h":435.8,"l":435.8,"n":25,"o":435.8,"t":"2026-10-12T09:00:00Z","v":692,"vw":435.8},{"c":436,"h":436,"l":436,"n":4,"o":436,"t":"2026-10-12T09:30:00Z","v":337,"vw":436},{"c":437,"h":437,"l":437,"n":12,"o":437,"t":"2026-10-12T10:00:00Z","v":333,"vw":437},{"c":437.75,"h":437.75,"l":437.75,"n":3,"o":437.75,"t":"2026-10-12T10:30:00Z","v":102,"vw":437.75},{"c":439.2,"h":439.2,"l":438,"n":50,"o":438,"t":"2026-10-12T11:00:00Z","v":1275,"vw":438.198475},{"c":439,"h":439,"l":439,"n":7,"o":439,"t":"2026-10-12T11:15:00Z","v":184,"vw":439},{"c":439,"h":439,"l":439,"n":9,"o":439,"t":"2026-10-12T11:30:00Z","v":395,"vw":439},{"c":439.75,"h":439.75,"l":439.73,"n":16,"o":439.73,"t":"2026-10-12T12:15:00Z","v":795,"vw":439.734082},{"c":439.57,"h":440,"l":439.57,"n":20,"o":439.6,"t":"2026-10-12T12:30:00Z","v":1071,"vw":439.641514},{"c":439.5,"h":440,"l":439.5,"n":10,"o":440,"t":"2026-10-12T12:45:00Z","v":554,"vw":439.730924},{"c":440,"h":440,"l":439.73,"n":35,"o":439.73,"t":"2026-10-12T13:00:00Z","v":1465,"vw":439.764704},{"c":439.5,"h":440.5,"l":439.5,"n":51,"o":440.49,"t":"2026-10-12T13:15:00Z","v":1652,"vw":440.368889},{"c":443.82,"h":447.5,"l":439.1338,"n":4015,"o":440.26,"t":"2026-10-12T13:30:00Z","v":141889,"vw":442.976854},{"c":442,"h":445.385,"l":440.64,"n":2346,"o":444.74,"t":"2026-10-12T13:45:00Z","v":62222,"vw":442.947192},{"c":441.16,"h":443,"l":439.685,"n":2021,"o":442.07,"t":"2026-10-12T14:00:00Z","v":57588,"vw":440.953995},{"c":437.55,"h":441.22,"l":437.2,"n":2052,"o":441.16,"t":"2026-10-12T14:15:00Z","v":69929,"vw":439.537317},{"c":434.73,"h":438.0299,"l":433.37,"n":2860,"o":437.685,"t":"2026-10-12T14:30:00Z","v":95957,"vw":435.292937},{"c":433.5725,"h":434.76,"l":433,"n":2084,"o":434.36,"t":"2026-10-12T14:45:00Z","v":72352,"vw":434.169235},{"c":433.995,"h":434.38,"l":431.88,"n":2056,"o":433.32,"t":"2026-10-12T15:00:00Z","v":60862,"vw":432.824425},{"c":435.795,"h":436.4,"l":433.69,"n":1642,"o":434,"t":"2026-10-12T15:15:00Z","v":38989,"vw":434.889258},{"c":435.11,"h":436.26,"l":434.99,"n":1373,"o":436.13,"t":"2026-10-12T15:30:00Z","v":29087,"vw":435.492903},{"c":436.4,"h":436.6799,"l":434.985,"n":1360,"o":435.08,"t":"2026-10-12T15:45:00Z","v":40278,"vw":435.528261},{"c":436.4,"h":436.88,"l":435.75,"n":1169,"o":436.1802,"t":"2026-10-12T16:00:00Z","v":31802,"vw":436.434089},{"c":436.25,"h":436.53,"l":435.86,"n":1173,"o":436.12,"t":"2026-10-12T16:15:00Z","v":22157,"vw":436.207862},{"c":436.92,"h":437.0306,"l":436.05,"n":1009,"o":436.05,"t":"2026-10-12T16:30:00Z","v":19075,"vw":436.459489},{"c":436.175,"h":436.7944,"l":435.95,"n":1115,"o":436.68,"t":"2026-10-12T16:45:00Z","v":26162,"vw":436.422954},{"c":437.39,"h":437.49,"l":435.97,"n":1445,"o":435.97,"t":"2026-10-12T17:00:00Z","v":44429,"vw":436.947244},{"c":436.81,"h":437.74,"l":435.9201,"n":1189,"o":437.38,"t":"2026-10-12T17:15:00Z","v":25655,"vw":436.983899},{"c":435.16,"h":436.65,"l":435,"n":1144,"o":436.65,"t":"2026-10-12T17:30:00Z","v":23423,"vw":435.589406},{"c":434.89,"h":435.59,"l":434.39,"n":1386,"o":435.19,"t":"2026-10-12T17:45:00Z","v":30286,"vw":434.894293},{"c":433.54,"h":435.16,"l":433.03,"n":1601,"o":434.86,"t":"2026-10-12T18:00:00Z","v":55099,"vw":434.259101},{"c":433.325,"h":434.86,"l":433.325,"n":1211,"o":433.85,"t":"2026-10-12T18:15:00Z","v":26379,"vw":434.264952},{"c":432.76,"h":433.57,"l":432.1856,"n":1158,"o":433.31,"t":"2026-10-12T18:30:00Z","v":29186,"vw":432.991008},{"c":433.73,"h":433.73,"l":432.48,"n":1639,"o":432.68,"t":"2026-10-12T18:45:00Z","v":28054,"vw":432.866929},{"c":433.08,"h":433.55,"l":432.5731,"n":1338,"o":433.55,"t":"2026-10-12T19:00:00Z","v":25833,"vw":433.020248},{"c":433.79,"h":434.2062,"l":432,"n":2232,"o":433.02,"t":"2026-10-12T19:15:00Z","v":54210,"vw":432.777541},{"c":434.595,"h":435.075,"l":433.04,"n":2304,"o":433.45,"t":"2026-10-12T19:30:00Z","v":68417,"vw":434.10532},{"c":436.14,"h":436.51,"l":434.32,"n":5267,"o":434.46,"t":"2026-10-12T19:45:00Z","v":135364,"vw":435.904477},{"c":436,"h":436,"l":436,"n":107,"o":436,"t":"2026-10-12T20:00:00Z","v":358516,"vw":436},{"c":436,"h":436,"l":436,"n":6,"o":436,"t":"2026-10-12T20:15:00Z","v":169,"vw":436},{"c":436,"h":436,"l":436,"n":1,"o":436,"t":"2026-10-12T20:30:00Z","v":100,"vw":436},{"c":436,"h":436,"l":435.4645,"n":7,"o":435.4645,"t":"2026-10-12T21:45:00Z","v":306,"vw":435.7501},{"c":435.2,"h":435.2,"l":435.2,"n":1,"o":435.2,"t":"2026-10-12T23:00:00Z","v":100,"vw":435.2},{"c":436.35,"h":436.35,"l":436.35,"n":1,"o":436.35,"t":"2026-10-12T23:15:00Z","v":172,"vw":436.35},{"c":436,"h":436.3076,"l":436,"n":2,"o":436.3076,"t":"2026-10-12T23:30:00Z","v":665,"vw":436.076322},{"c":439.3927,"h":439.5713,"l":439.3927,"n":9,"o":439.5713,"t":"2026-10-13T08:00:00Z","v":781,"vw":439.511767},{"c":436,"h":436,"l":436,"n":8,"o":436,"t":"2026-10-13T11:15:00Z","v":366,"vw":436},{"c":435.26,"h":435.26,"l":435.26,"n":3,"o":435.26,"t":"2026-10-13T11:30:00Z","v":259,"vw":435.26},{"c":437.35,"h":437.35,"l":437.35,"n":1,"o":437.35,"t":"2026-10-13T11:45:00Z","v":288,"vw":437.35},{"c":438,"h":438,"l":437.38,"n":9,"o":437.38,"t":"2026-10-13T12:00:00Z","v":492,"vw":437.555813},{"c":439.1325,"h":439.35,"l":439.1325,"n":4,"o":439.35,"t":"2026-10-13T12:15:00Z","v":358,"vw":439.24125},{"c":440,"h":440,"l":438,"n":56,"o":439.24,"t":"2026-10-13T13:15:00Z","v":2759,"vw":439.215717},{"c":448.7701,"h":449.32,"l":438.2038,"n":4021,"o":440,"t":"2026-10-13T13:30:00Z","v":145261,"vw":443.923866},{"c":448.91,"h":450.22,"l":447.5201,"n":3998,"o":448.33,"t":"2026-10-13T13:45:00Z","v":120949,"vw":449.255028},{"c":447.7623,"h":449.4079,"l":445.33,"n":2641,"o":448.8085,"t":"2026-10-13T14:00:00Z","v":93933,"vw":447.403437},{"c":446.535,"h":448.39,"l":446.44,"n":1860,"o":447.49,"t":"2026-10-13T14:15:00Z","v":50524,"vw":447.060488},{"c":445.94,"h":446.45,"l":444.6701,"n":2092,"o":446.41,"t":"2026-10-13T14:30:00Z","v":60295,"vw":445.68795},{"c":448.7675,"h":449.325,"l":445.73,"n":2468,"o":445.885,"t":"2026-10-13T14:45:00Z","v":72680,"vw":447.840239},{"c":449,"h":450.22,"l":448.43,"n":2440,"o":449,"t":"2026-10-13T15:00:00Z","v":80783,"vw":449.157661},{"c":451.8099,"h":451.8099,"l":448.47,"n":3421,"o":448.86,"t":"2026-10-13T15:15:00Z","v":140946,"vw":450.230343},{"c":451.71,"h":451.99,"l":450.1,"n":3063,"o":451.555,"t":"2026-10-13T15:30:00Z","v":138643,"vw":451.310889},{"c":450.83,"h":451.88,"l":449.75,"n":2180,"o":451.71,"t":"2026-10-13T15:45:00Z","v":141162,"vw":450.727256},{"c":450.255,"h":451.21,"l":449.74,"n":1968,"o":451.13,"t":"2026-10-13T16:00:00Z","v":59030,"vw":450.348123},{"c":450.225,"h":450.5833,"l":449.06,"n":1995,"o":450.255,"t":"2026-10-13T16:15:00Z","v":70962,"vw":449.717073},{"c":450.235,"h":450.729,"l":448.31,"n":1630,"o":450.225,"t":"2026-10-13T16:30:00Z","v":43828,"vw":449.388932},{"c":452.4899,"h":452.4899,"l":449.995,"n":2030,"o":450,"t":"2026-10-13T16:45:00Z","v":47590,"vw":451.413298},{"c":451.269,"h":452.489,"l":448.7,"n":2319,"o":452.34,"t":"2026-10-13T17:00:00Z","v":73388,"vw":450.611754},{"c":451.375,"h":451.95,"l":450.3,"n":1436,"o":450.5,"t":"2026-10-13T17:15:00Z","v":24867,"vw":451.145015},{"c":453.0552,"h":453.65,"l":451.24,"n":2159,"o":451.31,"t":"2026-10-13T17:30:00Z","v":60332,"vw":452.438724},{"c":454.76,"h":454.99,"l":453.0911,"n":2229,"o":453.37,"t":"2026-10-13T17:45:00Z","v":60230,"vw":454.227918},{"c":455.11,"h":455.355,"l":453.88,"n":2487,"o":454.735,"t":"2026-10-13T18:00:00Z","v":69786,"vw":454.744822},{"c":453.13,"h":455.16,"l":453.13,"n":1939,"o":455.16,"t":"2026-10-13T18:15:00Z","v":51852,"vw":453.929846},{"c":454.04,"h":454.4089,"l":452.8101,"n":1701,"o":453.08,"t":"2026-10-13T18:30:00Z","v":37576,"vw":453.802291},{"c":454.195,"h":454.475,"l":453.08,"n":1811,"o":453.84,"t":"2026-10-13T18:45:00Z","v":38170,"vw":453.782047},{"c":454.525,"h":454.57,"l":453.58,"n":1962,"o":454.18,"t":"2026-10-13T19:00:00Z","v":40530,"vw":454.011368},{"c":453.205,"h":455.12,"l":452.79,"n":2941,"o":454.44,"t":"2026-10-13T19:15:00Z","v":82259,"vw":454.028162},{"c":455.67,"h":456.05,"l":452.8,"n":3665,"o":453.13,"t":"2026-10-13T19:30:00Z","v":102704,"vw":454.431613},{"c":456.37,"h":457.195,"l":455.43,"n":8530,"o":455.63,"t":"2026-10-13T19:45:00Z","v":242461,"vw":456.581535},{"c":456.5,"h":456.6,"l":452.7816,"n":177,"o":456.37,"t":"2026-10-13T20:00:00Z","v":340156,"vw":456.458804},{"c":456.5,"h":456.99,"l":456.5,"n":13,"o":456.99,"t":"2026-10-13T20:15:00Z","v":495,"vw":456.663333},{"c":456.46,"h":456.74,"l":456.46,"n":28,"o":456.4891,"t":"2026-10-13T20:30:00Z","v":1340,"vw":456.50447},{"c":456.45,"h":456.45,"l":456.45,"n":2,"o":456.45,"t":"2026-10-13T20:45:00Z","v":203,"vw":456.45},{"c":456.66,"h":456.66,"l":455.92,"n":13,"o":455.92,"t":"2026-10-13T21:00:00Z","v":401,"vw":456.29},{"c":456.7,"h":456.9406,"l":456.7,"n":7,"o":456.9406,"t":"2026-10-13T21:30:00Z","v":523,"vw":456.890198},{"c":456.98,"h":456.98,"l":456.8,"n":3,"o":456.8,"t":"2026-10-13T21:45:00Z","v":217,"vw":456.89},{"c":456.81,"h":456.81,"l":456.81,"n":6,"o":456.81,"t":"2026-10-13T22:30:00Z","v":442,"vw":456.81},{"c":456.81,"h":456.81,"l":456.81,"n":1,"o":456.81,"t":"2026-10-13T22:45:00Z","v":139,"vw":456.81},{"c":456.9285,"h":456.9285,"l":456.9285,"n":3,"o":456.9285,"t":"2026-10-13T23:15:00Z","v":308,"vw":456.9285},{"c":458.2766,"h":458.2766,"l":457,"n":26,"o":457,"t":"2026-10-13T23:45:00Z","v":1004,"vw":457.614489},{"c":458.2,"h":458.2,"l":458.2,"n":72,"o":458.2,"t":"2026-10-14T08:00:00Z","v":351,"vw":458.2},{"c":457.3,"h":457.3,"l":457,"n":8,"o":457,"t":"2026-10-14T09:30:00Z","v":273,"vw":457.15},{"c":458.7,"h":458.7,"l":458.56,"n":5,"o":458.56,"t":"2026-10-14T09:45:00Z","v":264,"vw":458.63913},{"c":459,"h":459,"l":458.87,"n":13,"o":458.87,"t":"2026-10-14T10:00:00Z","v":421,"vw":458.922278},{"c":460.57,"h":462,"l":460,"n":44,"o":460,"t":"2026-10-14T11:00:00Z","v":1389,"vw":460.747852},{"c":460,"h":460,"l":459.4,"n":36,"o":459.5,"t":"2026-10-14T11:15:00Z","v":1684,"vw":459.596313},{"c":460.74,"h":460.74,"l":459.9257,"n":63,"o":460,"t":"2026-10-14T11:30:00Z","v":6179,"vw":460.642309},{"c":460.35,"h":461.22,"l":460.35,"n":95,"o":461,"t":"2026-10-14T11:45:00Z","v":28689,"vw":460.732792},{"c":460,"h":460,"l":460,"n":12,"o":460,"t":"2026-10-14T12:00:00Z","v":217,"vw":460},{"c":458.647,"h":459.72,"l":458.06,"n":37,"o":458.3174,"t":"2026-10-14T12:15:00Z","v":1561,"vw":458.798008},{"c":459.99,"h":459.99,"l":459.5,"n":41,"o":459.5,"t":"2026-10-14T12:30:00Z","v":1811,"vw":459.861342},{"c":461.78,"h":461.8,"l":460,"n":52,"o":460,"t":"2026-10-14T12:45:00Z","v":4015,"vw":461.085681},{"c":460.51,"h":460.51,"l":460,"n":68,"o":460.5,"t":"2026-10-14T13:00:00Z","v":2707,"vw":460.315787},{"c":461.64,"h":461.65,"l":459.74,"n":170,"o":461,"t":"2026-10-14T13:15:00Z","v":5130,"vw":460.438986},{"c":456.02,"h":461.5198,"l":455.28,"n":4901,"o":459.79,"t":"2026-10-14T13:30:00Z","v":195598,"vw":458.877612},{"c":455.645,"h":456.16,"l":453.155,"n":2719,"o":455.94,"t":"2026-10-14T13:45:00Z","v":79551,"vw":454.904711},{"c":454.48,"h":455.97,"l":451.5,"n":2570,"o":455.7554,"t":"2026-10-14T14:00:00Z","v":64540,"vw":453.370702},{"c":455.9,"h":456.045,"l":453.62,"n":2004,"o":454.375,"t":"2026-10-14T14:15:00Z","v":59128,"vw":455.017941},{"c":454.64,"h":455.93,"l":453.76,"n":1996,"o":455.84,"t":"2026-10-14T14:30:00Z","v":51716,"vw":454.713597},{"c":456.1,"h":457.5199,"l":454.41,"n":2011,"o":454.41,"t":"2026-10-14T14:45:00Z","v":51473,"vw":456.429911},{"c":457.29,"h":457.86,"l":455.235,"n":1867,"o":456.43,"t":"2026-10-14T15:00:00Z","v":44643,"vw":456.742861},{"c":456.11,"h":457.31,"l":455.17,"n":1695,"o":457.31,"t":"2026-10-14T15:15:00Z","v":45969,"vw":456.061137},{"c":455.255,"h":456.6,"l":454.11,"n":1805,"o":456.15,"t":"2026-10-14T15:30:00Z","v":47267,"vw":455.217144},{"c":456.205,"h":457.14,"l":455.22,"n":1593,"o":455.265,"t":"2026-10-14T15:45:00Z","v":64586,"vw":455.991215},{"c":457.076,"h":457.9599,"l":456.06,"n":1575,"o":456.265,"t":"2026-10-14T16:00:00Z","v":42829,"vw":457.065138},{"c":457.24,"h":458.01,"l":456.8775,"n":1869,"o":457.34,"t":"2026-10-14T16:15:00Z","v":48952,"vw":457.384747},{"c":458.06,"h":459.1285,"l":457.245,"n":2106,"o":457.39,"t":"2026-10-14T16:30:00Z","v":74291,"vw":458.388746},{"c":458.31,"h":458.745,"l":456.42,"n":1983,"o":458.055,"t":"2026-10-14T16:45:00Z","v":80279,"vw":457.566376},{"c":457.78,"h":459.11,"l":457.25,"n":1693,"o":458.205,"t":"2026-10-14T17:00:00Z","v":43485,"vw":458.060033},{"c":456.19,"h":457.935,"l":455.1807,"n":2074,"o":457.6,"t":"2026-10-14T17:15:00Z","v":65461,"vw":456.294697},{"c":456.82,"h":457.245,"l":455.89,"n":1605,"o":456.56,"t":"2026-10-14T17:30:00Z","v":45587,"vw":456.45057},{"c":457.855,"h":458.12,"l":456.54,"n":1621,"o":456.81,"t":"2026-10-14T17:45:00Z","v":42956,"vw":457.246548},{"c":458.825,"h":459.4625,"l":457.47,"n":1712,"o":458,"t":"2026-10-14T18:00:00Z","v":48000,"vw":458.457513},{"c":458.27,"h":459.3299,"l":458.27,"n":1449,"o":459.16,"t":"2026-10-14T18:15:00Z","v":32876,"vw":458.819132},{"c":460.13,"h":460.47,"l":458.68,"n":2065,"o":458.68,"t":"2026-10-14T18:30:00Z","v":57436,"vw":459.702438},{"c":459.48,"h":460.619,"l":458.89,"n":1930,"o":460.26,"t":"2026-10-14T18:45:00Z","v":46853,"vw":459.526101},{"c":458.36,"h":459.54,"l":456.8601,"n":1971,"o":459.49,"t":"2026-10-14T19:00:00Z","v":53197,"vw":458.105599},{"c":457.84,"h":459,"l":457.84,"n":2340,"o":458.385,"t":"2026-10-14T19:15:00Z","v":59773,"vw":458.461031},{"c":459.605,"h":459.66,"l":457.64,"n":2690,"o":457.915,"t":"2026-10-14T19:30:00Z","v":58716,"vw":458.558543},{"c":459.68,"h":460.38,"l":458.4501,"n":7959,"o":459.37,"t":"2026-10-14T19:45:00Z","v":235550,"vw":459.479667},{"c":459.9333,"h":459.9333,"l":459.78,"n":110,"o":459.78,"t":"2026-10-14T20:00:00Z","v":300939,"vw":459.780117},{"c":457.5,"h":457.5,"l":457.5,"n":3,"o":457.5,"t":"2026-10-14T20:15:00Z","v":851,"vw":457.5},{"c":460,"h":460,"l":459.78,"n":21,"o":459.78,"t":"2026-10-14T20:30:00Z","v":629,"vw":459.842745},{"c":459.78,"h":459.78,"l":459.78,"n":3,"o":459.78,"t":"2026-10-14T20:45:00Z","v":1443,"vw":459.78},{"c":457.5,"h":457.5,"l":457.5,"n":1,"o":457.5,"t":"2026-10-14T21:00:00Z","v":150,"vw":457.5},{"c":459.28,"h":459.28,"l":459.28,"n":1,"o":459.28,"t":"2026-10-14T21:15:00Z","v":100,"vw":459.28},{"c":459.8,"h":459.8,"l":459.8,"n":4,"o":459.8,"t":"2026-10-14T21:30:00Z","v":206,"vw":459.8},{"c":460.5,"h":460.5,"l":460.5,"n":2,"o":460.5,"t":"2026-10-14T22:00:00Z","v":105,"vw":460.5},{"c":460,"h":460,"l":460,"n":5,"o":460,"t":"2026-10-14T22:30:00Z","v":280,"vw":460},{"c":460.25,"h":460.25,"l":460,"n":18,"o":460,"t":"2026-10-14T22:45:00Z","v":946,"vw":460.060241},{"c":461.5,"h":461.5,"l":461.3,"n":27,"o":461.38,"t":"2026-10-14T23:15:00Z","v":790,"vw":461.425059},{"c":462.5,"h":462.5,"l":461.39,"n":61,"o":461.39,"t":"2026-10-14T23:30:00Z","v":1780,"vw":462.26015},{"c":462.5,"h":462.99,"l":461.7,"n":21,"o":462.99,"t":"2026-10-14T23:45:00Z","v":566,"vw":462.438},{"c":460.2,"h":462.5,"l":459.77,"n":168,"o":461.6,"t":"2026-10-15T08:00:00Z","v":3413,"vw":461.314393},{"c":462.8,"h":462.8,"l":462.8,"n":1,"o":462.8,"t":"2026-10-15T08:45:00Z","v":212,"vw":462.8},{"c":461.5,"h":461.5,"l":461.5,"n":1,"o":461.5,"t":"2026-10-15T10:00:00Z","v":140,"vw":461.5},{"c":461,"h":461,"l":461,"n":7,"o":461,"t":"2026-10-15T10:15:00Z","v":252,"vw":461},{"c":463.14,"h":463.14,"l":462.95,"n":19,"o":462.95,"t":"2026-10-15T11:00:00Z","v":540,"vw":463.049524},{"c":461.15,"h":461.21,"l":461.15,"n":20,"o":461.21,"t":"2026-10-15T11:15:00Z","v":681,"vw":461.18},{"c":460.55,"h":461,"l":460.55,"n":33,"o":461,"t":"2026-10-15T11:30:00Z","v":1125,"vw":460.748779},{"c":458.16,"h":461.49,"l":458.16,"n":11,"o":461.49,"t":"2026-10-15T11:45:00Z","v":1508,"vw":459.96416},{"c":459.85,"h":460.25,"l":459.85,"n":10,"o":460.25,"t":"2026-10-15T12:00:00Z","v":708,"vw":460.15855},{"c":458,"h":460.92,"l":458,"n":46,"o":460.92,"t":"2026-10-15T12:15:00Z","v":1809,"vw":458.924547},{"c":459.2,"h":460,"l":457.01,"n":88,"o":457.01,"t":"2026-10-15T12:30:00Z","v":2273,"vw":458.195525},{"c":458.95,"h":458.95,"l":456,"n":12,"o":456,"t":"2026-10-15T12:45:00Z","v":587,"vw":456.59},{"c":459.99,"h":459.99,"l":456.9813,"n":11,"o":456.9813,"t":"2026-10-15T13:00:00Z","v":755,"vw":457.431572},{"c":456.5,"h":458,"l":456.5,"n":25,"o":458,"t":"2026-10-15T13:15:00Z","v":978,"vw":457.231343},{"c":453.37,"h":456.5,"l":450.5,"n":4743,"o":456.5,"t":"2026-10-15T13:30:00Z","v":153223,"vw":453.341724},{"c":453.085,"h":453.6683,"l":449.21,"n":3431,"o":453.2,"t":"2026-10-15T13:45:00Z","v":107088,"vw":451.356473},{"c":448.55,"h":453.085,"l":448.1901,"n":3157,"o":453.085,"t":"2026-10-15T14:00:00Z","v":81060,"vw":450.104904},{"c":449.13,"h":450.14,"l":448.335,"n":2291,"o":448.99,"t":"2026-10-15T14:15:00Z","v":59608,"vw":449.403221},{"c":448,"h":449.98,"l":446.32,"n":3098,"o":448.53,"t":"2026-10-15T14:30:00Z","v":86727,"vw":447.863312},{"c":447.56,"h":448.258,"l":445.99,"n":2718,"o":447.74,"t":"2026-10-15T14:45:00Z","v":67448,"vw":447.122533},{"c":447.455,"h":447.78,"l":444.165,"n":3860,"o":447.12,"t":"2026-10-15T15:00:00Z","v":177779,"vw":446.163874},{"c":446.12,"h":449.025,"l":445.33,"n":2565,"o":447.65,"t":"2026-10-15T15:15:00Z","v":86127,"vw":447.059236},{"c":446.18,"h":446.675,"l":445.28,"n":2107,"o":446.06,"t":"2026-10-15T15:30:00Z","v":51097,"vw":445.951532},{"c":445.265,"h":446.87,"l":444.655,"n":2371,"o":446.335,"t":"2026-10-15T15:45:00Z","v":67124,"vw":445.758706},{"c":447.995,"h":448.865,"l":445.275,"n":2127,"o":445.275,"t":"2026-10-15T16:00:00Z","v":63342,"vw":447.035777},{"c":446.87,"h":449.06,"l":445.85,"n":2166,"o":448.08,"t":"2026-10-15T16:15:00Z","v":82776,"vw":447.765729},{"c":444.965,"h":447.4,"l":444.72,"n":1767,"o":447.0101,"t":"2026-10-15T16:30:00Z","v":63563,"vw":446.439464},{"c":443.205,"h":444.965,"l":442.73,"n":1769,"o":444.965,"t":"2026-10-15T16:45:00Z","v":87510,"vw":443.728228},{"c":444.98,"h":445.72,"l":444.98,"n":391,"o":445.5001,"t":"2026-10-15T18:00:00Z","v":8059,"vw":445.377088},{"c":443.07,"h":445.17,"l":442.4102,"n":2192,"o":444.7791,"t":"2026-10-15T18:15:00Z","v":54781,"vw":444.137557},{"c":441.7,"h":442.74,"l":441.13,"n":1899,"o":442.4022,"t":"2026-10-15T18:30:00Z","v":38021,"vw":442.070392},{"c":439.05,"h":441.91,"l":438.51,"n":2940,"o":441.65,"t":"2026-10-15T18:45:00Z","v":75078,"vw":440.434899},{"c":439.52,"h":439.72,"l":437.825,"n":2973,"o":439.43,"t":"2026-10-15T19:00:00Z","v":104624,"vw":438.676909},{"c":439.215,"h":440.13,"l":437.02,"n":6681,"o":439.65,"t":"2026-10-15T19:15:00Z","v":160678,"vw":438.95249},{"c":440.49,"h":440.8968,"l":438.89,"n":3234,"o":439.22,"t":"2026-10-15T19:30:00Z","v":100475,"vw":440.132454},{"c":444.02,"h":444.605,"l":440.38,"n":7485,"o":440.52,"t":"2026-10-15T19:45:00Z","v":207302,"vw":443.191274},{"c":444.06,"h":444.49,"l":443.9,"n":145,"o":443.9,"t":"2026-10-15T20:00:00Z","v":258394,"vw":444.058112},{"c":443.94,"h":443.94,"l":443.12,"n":14,"o":443.12,"t":"2026-10-15T20:15:00Z","v":419,"vw":443.341622},{"c":444.06,"h":444.06,"l":444.06,"n":1,"o":444.06,"t":"2026-10-15T20:30:00Z","v":1126,"vw":444.06},{"c":443.9,"h":443.9,"l":443.9,"n":2,"o":443.9,"t":"2026-10-15T20:45:00Z","v":104,"vw":443.9},{"c":443.86,"h":443.9,"l":443.86,"n":8,"o":443.9,"t":"2026-10-15T21:45:00Z","v":319,"vw":443.878265},{"c":444.4,"h":444.4,"l":443.51,"n":3,"o":443.51,"t":"2026-10-15T22:15:00Z","v":401,"vw":444.1775},{"c":444.2,"h":444.2,"l":444,"n":6,"o":444,"t":"2026-10-15T22:30:00Z","v":261,"vw":444.1},{"c":443.5,"h":443.5,"l":443.43,"n":16,"o":443.43,"t":"2026-10-15T23:00:00Z","v":466,"vw":443.473333}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.6532258064516129,"strike":462.0967741935484,"iv":0.6022838709677419,"gamma":0.012535483870967742,"theta":-1.2288193548387099,"vega":0.040661290322580645,"rho":0.0007002522024214959,"breakevenPct":4.340473506200676},{"delta":0.15,"premium":0.9958860759493672,"strike":457.4005424954792,"iv":0.5586121157323688,"gamma":0.01793128390596745,"theta":-1.517454068716094,"vega":0.05407739602169982,"rho":0.0011426408977638848,"breakevenPct":3.3588339507167064},{"delta":0.2,"premium":1.4705696202531646,"strike":455.1401446654611,"iv":0.5747965641952983,"gamma":0.020915009041591322,"theta":-1.8755010849909584,"vega":0.06492730560578662,"rho":0.0016113486666250634,"breakevenPct":2.9561926236108875},{"delta":0.25,"premium":2.0063953488372093,"strike":453.05232558139534,"iv":0.58585,"gamma":0.023281395348837212,"theta":-2.166946511627907,"vega":0.07354651162790699,"rho":0.0021007839673121403,"breakevenPct":2.606250491596965},{"delta":0.3,"premium":2.529655172413793,"strike":450.9181034482759,"iv":0.5805374137931034,"gamma":0.025735,"theta":-2.347958275862069,"vega":0.08048241379310345,"rho":0.0026025780974613263,"breakevenPct":2.243012090347158},{"delta":0.35,"premium":2.980668358714044,"strike":448.7859560067682,"iv":0.5547241962774958,"gamma":0.028742470389170896,"theta":-2.390489340101523,"vega":0.08572521150592216,"rho":0.003116142346958662,"breakevenPct":1.8639513789136968},{"delta":0.4,"premium":3.502358490566038,"strike":446.8836477987421,"iv":0.5351859119496856,"gamma":0.030972578616352203,"theta":-2.4093645283018867,"vega":0.08931220125786164,"rho":0.003636342721377587,"breakevenPct":1.55265079804018},{"delta":0.45,"premium":4.209905660377359,"strike":445.311320754717,"iv":0.5422928301886792,"gamma":0.03141283018867925,"theta":-2.5067230188679246,"vega":0.09163924528301887,"rho":0.0041578712685992674,"breakevenPct":1.3576609729637794},{"delta":0.5,"premium":5.098326898326899,"strike":443.7097812097812,"iv":0.5565505791505791,"gamma":0.030777477477477475,"theta":-2.588085328185328,"vega":0.09215160875160876,"rho":0.004678214740660715,"breakevenPct":1.196867668119081},{"delta":0.55,"premium":6.1050651230101325,"strike":442.05137481910276,"iv":0.574485962373372,"gamma":0.029633429811866854,"theta":-2.6581616497829237,"vega":0.09167959479015919,"rho":0.005196443863410359,"breakevenPct":1.049930088413278},{"delta":0.6,"premium":7.335166425470332,"strike":440.2424023154848,"iv":0.5982196816208394,"gamma":0.0277520984081042,"theta":-2.7059908827785817,"vega":0.08958118668596238,"rho":0.005709148895296999,"breakevenPct":0.919406705965082},{"delta":0.65,"premium":8.651956181533647,"strike":438.3059467918623,"iv":0.6116998435054773,"gamma":0.02600923317683881,"theta":-2.6503976525821593,"vega":0.08570860719874805,"rho":0.0062134484811241005,"breakevenPct":0.7796849996383142},{"delta":0.7,"premium":10.223076923076922,"strike":436.15384615384613,"iv":0.6287692307692307,"gamma":0.023792307692307692,"theta":-2.5601076923076924,"vega":0.08044615384615385,"rho":0.006706119053140385,"breakevenPct":0.6486861503772456},{"delta":0.75,"premium":12.146413502109706,"strike":433.69198312236284,"iv":0.6501350210970465,"gamma":0.02103502109704641,"theta":-2.423711392405063,"vega":0.07352827004219409,"rho":0.007181278040489123,"breakevenPct":0.5272596672993453},{"delta":0.8,"premium":14.837175792507207,"strike":430.52593659942363,"iv":0.6896319884726225,"gamma":0.017489048991354464,"theta":-2.2725172910662823,"vega":0.06486743515850144,"rho":0.007626867607825194,"breakevenPct":0.4200929857792219},{"delta":0.85,"premium":17.83319327731092,"strike":427.01680672268907,"iv":0.7122092436974788,"gamma":0.014113445378151268,"theta":-1.9636890756302519,"vega":0.05413949579831934,"rho":0.008046318740931186,"breakevenPct":0.3043968432920006},{"delta":0.9,"premium":26.417905405405406,"strike":418.13344594594594,"iv":0.8943118243243243,"gamma":0.008380067567567566,"theta":-1.8584304054054048,"vega":0.040653716216216204,"rho":0.008315145448191173,"breakevenPct":0.2370578018830548}],"put":[{"delta":0.1,"premium":0.7157248157248157,"strike":425.0982800982801,"iv":0.64125085995086,"gamma":0.01181007371007371,"theta":-1.3005253071253071,"vega":0.04073636363636364,"rho":-0.0007389957265730581,"breakevenPct":4.310585054666225},{"delta":0.15,"premium":1.060611510791367,"strike":430.08093525179856,"iv":0.5767273381294964,"gamma":0.017374460431654675,"theta":-1.5532219424460432,"vega":0.054053597122302156,"rho":-0.0012031667122091368,"breakevenPct":3.264864996390707},{"delta":0.2,"premium":1.7200839328537172,"strike":431.57973621103116,"iv":0.6346410071942447,"gamma":0.01875335731414868,"theta":-2.0499245803357318,"vega":0.06430539568345324,"rho":-0.0017055656136513082,"breakevenPct":3.0756139169836607},{"delta":0.25,"premium":2.3434156378600823,"strike":433.49279835390945,"iv":0.6640843621399177,"gamma":0.020592798353909467,"theta":-2.429240740740741,"vega":0.07357839506172839,"rho":-0.0022163698352493117,"breakevenPct":2.784806602920095},{"delta":0.3,"premium":2.804081632653061,"strike":436.1734693877551,"iv":0.6254632653061225,"gamma":0.023977551020408164,"theta":-2.5006061224489797,"vega":0.08058775510204082,"rho":-0.002742952825582238,"breakevenPct":2.2842417688608703},{"delta":0.35,"premium":3.2632978723404253,"strike":438.51063829787233,"iv":0.5856297872340426,"gamma":0.027151063829787235,"theta":-2.490163829787234,"vega":0.08566382978723404,"rho":-0.003280671892421726,"breakevenPct":1.8608026098011474},{"delta":0.4,"premium":3.916823056300269,"strike":440.3619302949062,"iv":0.5794337801608579,"gamma":0.028671045576407508,"theta":-2.5735058981233245,"vega":0.0894632707774799,"rho":-0.0038279283086720688,"breakevenPct":1.5907311750606816},{"delta":0.45,"premium":4.804892761394102,"strike":442.03753351206433,"iv":0.596256836461126,"gamma":0.028536997319034852,"theta":-2.7105702412868635,"vega":0.09160804289544236,"rho":-0.004385130444617049,"breakevenPct":1.4131587935354617},{"delta":0.5,"premium":5.354005167958657,"strike":443.66925064599485,"iv":0.5689093023255813,"gamma":0.03018372093023256,"theta":-2.5978940568475455,"vega":0.09215322997416021,"rho":-0.004937235795814291,"breakevenPct":1.169054007207176},{"delta":0.55,"premium":5.896481732070367,"strike":445.29769959404604,"iv":0.534810148849797,"gamma":0.03182611637347767,"theta":-2.425635453315291,"vega":0.09169512855209742,"rho":-0.0054892971957242655,"breakevenPct":0.924189884560169},{"delta":0.6,"premium":7.012855209742895,"strike":446.9891745602165,"iv":0.54793599458728,"gamma":0.03026995940460081,"theta":-2.4201550744248985,"vega":0.08939472259810555,"rho":-0.006050249470911391,"breakevenPct":0.7945164936925373},{"delta":0.65,"premium":8.023745173745175,"strike":448.6229086229086,"iv":0.5434557271557271,"gamma":0.02917117117117117,"theta":-2.293632561132561,"vega":0.08551093951093951,"rho":-0.006602585628170721,"breakevenPct":0.6540781399856985},{"delta":0.7,"premium":9.002895752895753,"strike":450.2316602316602,"iv":0.5306444015444016,"gamma":0.02815907335907336,"theta":-2.103934749034749,"vega":0.08056216216216217,"rho":-0.007149249352719545,"breakevenPct":0.5121162392864808},{"delta":0.75,"premium":10.064671814671815,"strike":451.84041184041183,"iv":0.5135916344916345,"gamma":0.026485971685971686,"theta":-1.850009395109395,"vega":0.07335495495495495,"rho":-0.007684353854513047,"breakevenPct":0.38878466161442615},{"delta":0.8,"premium":11.125757575757577,"strike":453.3939393939394,"iv":0.48954363636363635,"gamma":0.024298181818181816,"theta":-1.5447993939393934,"vega":0.06432121212121211,"rho":-0.008203341023283005,"breakevenPct":0.27774930818899235},{"delta":0.85,"premium":12.186363636363636,"strike":454.90909090909093,"iv":0.4606345454545454,"gamma":0.021752727272727274,"theta":-1.203950909090909,"vega":0.054018181818181826,"rho":-0.00871112801147728,"breakevenPct":0.175258788562058},{"delta":0.9,"premium":13.897746243739567,"strike":456.96160267111856,"iv":0.43771469115191985,"gamma":0.01704908180300501,"theta":-0.8433580968280467,"vega":0.04037495826377296,"rho":-0.00919502602436573,"breakevenPct":0.0983412790577346}]},"raw":{"call":[{"delta":0.1,"premium":0.6532258064516129,"strike":462.0967741935484,"iv":0.6022838709677419,"gamma":0.012535483870967742,"theta":-1.2288193548387099,"vega":0.040661290322580645,"rho":0.0007002522024214959,"breakevenPct":4.340473506200676},{"delta":0.15,"premium":0.9958860759493672,"strike":457.4005424954792,"iv":0.5586121157323688,"gamma":0.01793128390596745,"theta":-1.517454068716094,"vega":0.05407739602169982,"rho":0.0011426408977638848,"breakevenPct":3.3588339507167064},{"delta":0.2,"premium":1.4705696202531646,"strike":455.1401446654611,"iv":0.5747965641952983,"gamma":0.020915009041591322,"theta":-1.8755010849909584,"vega":0.06492730560578662,"rho":0.0016113486666250634,"breakevenPct":2.9561926236108875},{"delta":0.25,"premium":2.0063953488372093,"strike":453.05232558139534,"iv":0.58585,"gamma":0.023281395348837212,"theta":-2.166946511627907,"vega":0.07354651162790699,"rho":0.0021007839673121403,"breakevenPct":2.606250491596965},{"delta":0.3,"premium":2.529655172413793,"strike":450.9181034482759,"iv":0.5805374137931034,"gamma":0.025735,"theta":-2.347958275862069,"vega":0.08048241379310345,"rho":0.0026025780974613263,"breakevenPct":2.243012090347158},{"delta":0.35,"premium":2.980668358714044,"strike":448.7859560067682,"iv":0.5547241962774958,"gamma":0.028742470389170896,"theta":-2.390489340101523,"vega":0.08572521150592216,"rho":0.003116142346958662,"breakevenPct":1.8639513789136968},{"delta":0.4,"premium":3.502358490566038,"strike":446.8836477987421,"iv":0.5351859119496856,"gamma":0.030972578616352203,"theta":-2.4093645283018867,"vega":0.08931220125786164,"rho":0.003636342721377587,"breakevenPct":1.55265079804018},{"delta":0.45,"premium":4.209905660377359,"strike":445.311320754717,"iv":0.5422928301886792,"gamma":0.03141283018867925,"theta":-2.5067230188679246,"vega":0.09163924528301887,"rho":0.0041578712685992674,"breakevenPct":1.3576609729637794},{"delta":0.5,"premium":5.098326898326899,"strike":443.7097812097812,"iv":0.5565505791505791,"gamma":0.030777477477477475,"theta":-2.588085328185328,"vega":0.09215160875160876,"rho":0.004678214740660715,"breakevenPct":1.196867668119081},{"delta":0.55,"premium":6.1050651230101325,"strike":442.05137481910276,"iv":0.574485962373372,"gamma":0.029633429811866854,"theta":-2.6581616497829237,"vega":0.09167959479015919,"rho":0.005196443863410359,"breakevenPct":1.049930088413278},{"delta":0.6,"premium":7.335166425470332,"strike":440.2424023154848,"iv":0.5982196816208394,"gamma":0.0277520984081042,"theta":-2.7059908827785817,"vega":0.08958118668596238,"rho":0.005709148895296999,"breakevenPct":0.919406705965082},{"delta":0.65,"premium":8.651956181533647,"strike":438.3059467918623,"iv":0.6116998435054773,"gamma":0.02600923317683881,"theta":-2.6503976525821593,"vega":0.08570860719874805,"rho":0.0062134484811241005,"breakevenPct":0.7796849996383142},{"delta":0.7,"premium":10.223076923076922,"strike":436.15384615384613,"iv":0.6287692307692307,"gamma":0.023792307692307692,"theta":-2.5601076923076924,"vega":0.08044615384615385,"rho":0.006706119053140385,"breakevenPct":0.6486861503772456},{"delta":0.75,"premium":12.146413502109706,"strike":433.69198312236284,"iv":0.6501350210970465,"gamma":0.02103502109704641,"theta":-2.423711392405063,"vega":0.07352827004219409,"rho":0.007181278040489123,"breakevenPct":0.5272596672993453},{"delta":0.8,"premium":14.837175792507207,"strike":430.52593659942363,"iv":0.6896319884726225,"gamma":0.017489048991354464,"theta":-2.2725172910662823,"vega":0.06486743515850144,"rho":0.007626867607825194,"breakevenPct":0.4200929857792219},{"delta":0.85,"premium":17.83319327731092,"strike":427.01680672268907,"iv":0.7122092436974788,"gamma":0.014113445378151268,"theta":-1.9636890756302519,"vega":0.05413949579831934,"rho":0.008046318740931186,"breakevenPct":0.3043968432920006},{"delta":0.9,"premium":26.417905405405406,"strike":418.13344594594594,"iv":0.8943118243243243,"gamma":0.008380067567567566,"theta":-1.8584304054054048,"vega":0.040653716216216204,"rho":0.008315145448191173,"breakevenPct":0.2370578018830548}],"put":[{"delta":0.1,"premium":0.7157248157248157,"strike":425.0982800982801,"iv":0.64125085995086,"gamma":0.01181007371007371,"theta":-1.3005253071253071,"vega":0.04073636363636364,"rho":-0.0007389957265730581,"breakevenPct":4.310585054666225},{"delta":0.15,"premium":1.060611510791367,"strike":430.08093525179856,"iv":0.5767273381294964,"gamma":0.017374460431654675,"theta":-1.5532219424460432,"vega":0.054053597122302156,"rho":-0.0012031667122091368,"breakevenPct":3.264864996390707},{"delta":0.2,"premium":1.7200839328537172,"strike":431.57973621103116,"iv":0.6346410071942447,"gamma":0.01875335731414868,"theta":-2.0499245803357318,"vega":0.06430539568345324,"rho":-0.0017055656136513082,"breakevenPct":3.0756139169836607},{"delta":0.25,"premium":2.3434156378600823,"strike":433.49279835390945,"iv":0.6640843621399177,"gamma":0.020592798353909467,"theta":-2.429240740740741,"vega":0.07357839506172839,"rho":-0.0022163698352493117,"breakevenPct":2.784806602920095},{"delta":0.3,"premium":2.804081632653061,"strike":436.1734693877551,"iv":0.6254632653061225,"gamma":0.023977551020408164,"theta":-2.5006061224489797,"vega":0.08058775510204082,"rho":-0.002742952825582238,"breakevenPct":2.2842417688608703},{"delta":0.35,"premium":3.2632978723404253,"strike":438.51063829787233,"iv":0.5856297872340426,"gamma":0.027151063829787235,"theta":-2.490163829787234,"vega":0.08566382978723404,"rho":-0.003280671892421726,"breakevenPct":1.8608026098011474},{"delta":0.4,"premium":3.916823056300269,"strike":440.3619302949062,"iv":0.5794337801608579,"gamma":0.028671045576407508,"theta":-2.5735058981233245,"vega":0.0894632707774799,"rho":-0.0038279283086720688,"breakevenPct":1.5907311750606816},{"delta":0.45,"premium":4.804892761394102,"strike":442.03753351206433,"iv":0.596256836461126,"gamma":0.028536997319034852,"theta":-2.7105702412868635,"vega":0.09160804289544236,"rho":-0.004385130444617049,"breakevenPct":1.4131587935354617},{"delta":0.5,"premium":5.354005167958657,"strike":443.66925064599485,"iv":0.5689093023255813,"gamma":0.03018372093023256,"theta":-2.5978940568475455,"vega":0.09215322997416021,"rho":-0.004937235795814291,"breakevenPct":1.169054007207176},{"delta":0.55,"premium":5.896481732070367,"strike":445.29769959404604,"iv":0.534810148849797,"gamma":0.03182611637347767,"theta":-2.425635453315291,"vega":0.09169512855209742,"rho":-0.0054892971957242655,"breakevenPct":0.924189884560169},{"delta":0.6,"premium":7.012855209742895,"strike":446.9891745602165,"iv":0.54793599458728,"gamma":0.03026995940460081,"theta":-2.4201550744248985,"vega":0.08939472259810555,"rho":-0.006050249470911391,"breakevenPct":0.7945164936925373},{"delta":0.65,"premium":8.023745173745175,"strike":448.6229086229086,"iv":0.5434557271557271,"gamma":0.02917117117117117,"theta":-2.293632561132561,"vega":0.08551093951093951,"rho":-0.006602585628170721,"breakevenPct":0.6540781399856985},{"delta":0.7,"premium":9.002895752895753,"strike":450.2316602316602,"iv":0.5306444015444016,"gamma":0.02815907335907336,"theta":-2.103934749034749,"vega":0.08056216216216217,"rho":-0.007149249352719545,"breakevenPct":0.5121162392864808},{"delta":0.75,"premium":10.064671814671815,"strike":451.84041184041183,"iv":0.5135916344916345,"gamma":0.026485971685971686,"theta":-1.850009395109395,"vega":0.07335495495495495,"rho":-0.007684353854513047,"breakevenPct":0.38878466161442615},{"delta":0.8,"premium":11.125757575757577,"strike":453.3939393939394,"iv":0.48954363636363635,"gamma":0.024298181818181816,"theta":-1.5447993939393934,"vega":0.06432121212121211,"rho":-0.008203341023283005,"breakevenPct":0.27774930818899235},{"delta":0.85,"premium":12.186363636363636,"strike":454.90909090909093,"iv":0.4606345454545454,"gamma":0.021752727272727274,"theta":-1.203950909090909,"vega":0.054018181818181826,"rho":-0.00871112801147728,"breakevenPct":0.175258788562058},{"delta":0.9,"premium":13.897746243739567,"strike":456.96160267111856,"iv":0.43771469115191985,"gamma":0.01704908180300501,"theta":-0.8433580968280467,"vega":0.04037495826377296,"rho":-0.00919502602436573,"breakevenPct":0.0983412790577346}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}