{"symbol":"VMI","url":"https://intraalpha.com/companies/VMI","capturedAt":"2026-10-23T01:59:47.983Z","state":"partial","quote":{"symbol":"VMI","last_price":435,"prev_close":448.48,"regular_close":435.87,"change":-13.48,"change_pct":-3.0057,"regular_change":-12.61,"regular_change_pct":-2.8117,"extended_change":-0.87,"extended_change_pct":-0.1996,"bid":435.56,"ask":449.8,"bid_size":80,"ask_size":40,"volume":305512,"vwap":435.471006,"open":442.01,"high":448.665,"low":431.29,"close":435.87,"trade_count":11665,"last_trade_at":"2026-10-22T23:34:15.521320882Z","last_quote_at":"2026-10-22T23:59:23.955453432Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:45.947334299-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:00.655Z","bars":[{"c":452.355,"h":460.275,"l":447.135,"n":210,"o":452.65,"t":"2026-10-16T13:30:00Z","v":6641,"vw":451.926079},{"c":450.04,"h":451.59,"l":450.04,"n":55,"o":451.465,"t":"2026-10-16T13:35:00Z","v":666,"vw":451.075},{"c":452.46,"h":452.79,"l":449.57,"n":108,"o":450.7,"t":"2026-10-16T13:40:00Z","v":1424,"vw":451.571394},{"c":453.68,"h":454,"l":452.1875,"n":170,"o":452.99,"t":"2026-10-16T13:45:00Z","v":2999,"vw":453.07718},{"c":452.4,"h":454.18,"l":452.21,"n":93,"o":452.895,"t":"2026-10-16T13:50:00Z","v":1080,"vw":452.912389},{"c":450.01,"h":452.74,"l":450.01,"n":102,"o":452.35,"t":"2026-10-16T13:55:00Z","v":1358,"vw":451.24275},{"c":453.56,"h":454.58,"l":451.4,"n":102,"o":451.4,"t":"2026-10-16T14:00:00Z","v":2614,"vw":452.930164},{"c":452.85,"h":453.455,"l":452.85,"n":38,"o":453.455,"t":"2026-10-16T14:05:00Z","v":501,"vw":453.177867},{"c":451.42,"h":451.42,"l":451.42,"n":56,"o":451.42,"t":"2026-10-16T14:10:00Z","v":262,"vw":451.42},{"c":452.345,"h":452.905,"l":451.97,"n":45,"o":452.355,"t":"2026-10-16T14:15:00Z","v":896,"vw":452.354267},{"c":452.87,"h":452.885,"l":451.55,"n":196,"o":451.55,"t":"2026-10-16T14:20:00Z","v":2508,"vw":452.468778},{"c":451.485,"h":452.605,"l":451.485,"n":77,"o":452.605,"t":"2026-10-16T14:25:00Z","v":2210,"vw":452.223764},{"c":452.525,"h":452.91,"l":451.34,"n":255,"o":451.485,"t":"2026-10-16T14:30:00Z","v":11201,"vw":451.735649},{"c":452.52,"h":453.18,"l":452.4,"n":215,"o":452.525,"t":"2026-10-16T14:35:00Z","v":8376,"vw":452.776483},{"c":451.795,"h":452.36,"l":451.795,"n":125,"o":451.91,"t":"2026-10-16T14:40:00Z","v":1286,"vw":451.969167},{"c":451.975,"h":451.975,"l":451.835,"n":90,"o":451.905,"t":"2026-10-16T14:45:00Z","v":2270,"vw":451.866004},{"c":451.81,"h":452.3,"l":451.29,"n":129,"o":452.29,"t":"2026-10-16T14:50:00Z","v":2979,"vw":451.598988},{"c":452.215,"h":452.48,"l":451.955,"n":106,"o":451.955,"t":"2026-10-16T14:55:00Z","v":1093,"vw":452.1989},{"c":452.075,"h":452.89,"l":451.59,"n":181,"o":452.705,"t":"2026-10-16T15:00:00Z","v":3674,"vw":452.229334},{"c":450.765,"h":451.53,"l":450.705,"n":115,"o":451.45,"t":"2026-10-16T15:05:00Z","v":1748,"vw":451.036473},{"c":449.6,"h":450.605,"l":449.245,"n":267,"o":449.83,"t":"2026-10-16T15:10:00Z","v":5641,"vw":449.795725},{"c":449.69,"h":450.11,"l":449.69,"n":81,"o":449.74,"t":"2026-10-16T15:15:00Z","v":1496,"vw":449.982761},{"c":449.06,"h":450.31,"l":449.04,"n":178,"o":450.26,"t":"2026-10-16T15:20:00Z","v":2478,"vw":449.904658},{"c":449,"h":450.1199,"l":449,"n":57,"o":449.28,"t":"2026-10-16T15:25:00Z","v":837,"vw":449.449788},{"c":449.33,"h":449.335,"l":448.83,"n":96,"o":449.28,"t":"2026-10-16T15:30:00Z","v":1212,"vw":449.189968},{"c":449.76,"h":450.6299,"l":449.21,"n":216,"o":449.52,"t":"2026-10-16T15:35:00Z","v":3204,"vw":449.589592},{"c":449.755,"h":449.76,"l":449.755,"n":63,"o":449.76,"t":"2026-10-16T15:40:00Z","v":352,"vw":449.758333},{"c":449.265,"h":449.58,"l":449.21,"n":68,"o":449.24,"t":"2026-10-16T15:45:00Z","v":792,"vw":449.353922},{"c":449.065,"h":449.105,"l":448.86,"n":46,"o":449.105,"t":"2026-10-16T15:50:00Z","v":433,"vw":449.024404},{"c":448.275,"h":448.65,"l":447.72,"n":177,"o":448.63,"t":"2026-10-16T15:55:00Z","v":4631,"vw":448.453113},{"c":448.46,"h":448.5,"l":447.585,"n":103,"o":447.72,"t":"2026-10-16T16:00:00Z","v":1252,"vw":447.958178},{"c":448.465,"h":448.6175,"l":448.465,"n":55,"o":448.585,"t":"2026-10-16T16:05:00Z","v":658,"vw":448.565714},{"c":448.88,"h":448.97,"l":448.43,"n":82,"o":448.47,"t":"2026-10-16T16:10:00Z","v":1228,"vw":448.755363},{"c":448.95,"h":449.035,"l":448.895,"n":98,"o":448.93,"t":"2026-10-16T16:15:00Z","v":842,"vw":448.947778},{"c":449.485,"h":449.56,"l":448.76,"n":101,"o":448.955,"t":"2026-10-16T16:20:00Z","v":1195,"vw":449.063702},{"c":448.565,"h":448.77,"l":448.565,"n":134,"o":448.77,"t":"2026-10-16T16:25:00Z","v":1415,"vw":448.697347},{"c":448.53,"h":448.93,"l":448.32,"n":121,"o":448.38,"t":"2026-10-16T16:30:00Z","v":2561,"vw":448.570794},{"c":448.53,"h":449.25,"l":448.53,"n":132,"o":448.53,"t":"2026-10-16T16:35:00Z","v":4152,"vw":448.884382},{"c":448.45,"h":448.45,"l":448.02,"n":41,"o":448.435,"t":"2026-10-16T16:40:00Z","v":617,"vw":448.403243},{"c":447.2,"h":448.5,"l":447.2,"n":232,"o":448.45,"t":"2026-10-16T16:45:00Z","v":2241,"vw":448.020471},{"c":447.96,"h":448.12,"l":447.35,"n":116,"o":447.55,"t":"2026-10-16T16:50:00Z","v":1715,"vw":447.827372},{"c":447.97,"h":447.97,"l":447.97,"n":56,"o":447.97,"t":"2026-10-16T16:55:00Z","v":431,"vw":447.97},{"c":447.32,"h":448.1,"l":447.32,"n":93,"o":448.1,"t":"2026-10-16T17:00:00Z","v":872,"vw":447.745909},{"c":446.465,"h":447.28,"l":446.455,"n":159,"o":447.13,"t":"2026-10-16T17:05:00Z","v":2188,"vw":446.700527},{"c":446.485,"h":446.85,"l":446.47,"n":85,"o":446.47,"t":"2026-10-16T17:10:00Z","v":797,"vw":446.523529},{"c":445.88,"h":446.48,"l":445.88,"n":55,"o":446.48,"t":"2026-10-16T17:15:00Z","v":537,"vw":446.035763},{"c":445.59,"h":446.35,"l":445.03,"n":314,"o":446.35,"t":"2026-10-16T17:20:00Z","v":5589,"vw":445.661853},{"c":447.62,"h":447.65,"l":445.84,"n":102,"o":445.84,"t":"2026-10-16T17:25:00Z","v":2000,"vw":446.614735},{"c":447.19,"h":447.58,"l":446.68,"n":116,"o":447.57,"t":"2026-10-16T17:30:00Z","v":1509,"vw":447.21761},{"c":446.83,"h":447.145,"l":446.575,"n":98,"o":447.145,"t":"2026-10-16T17:35:00Z","v":1317,"vw":446.802997},{"c":446.035,"h":446.98,"l":445.9475,"n":397,"o":446.535,"t":"2026-10-16T17:40:00Z","v":13881,"vw":446.541854},{"c":445.35,"h":446.65,"l":445.24,"n":226,"o":446.63,"t":"2026-10-16T17:45:00Z","v":3160,"vw":446.350303},{"c":444.72,"h":445.045,"l":443.81,"n":182,"o":445.045,"t":"2026-10-16T17:50:00Z","v":1850,"vw":444.293985},{"c":444.12,"h":444.67,"l":444.12,"n":151,"o":444.53,"t":"2026-10-16T17:55:00Z","v":1841,"vw":444.43705},{"c":442.7,"h":443.695,"l":442.5575,"n":190,"o":443.585,"t":"2026-10-16T18:00:00Z","v":2024,"vw":443.25313},{"c":442.495,"h":442.705,"l":442.495,"n":48,"o":442.705,"t":"2026-10-16T18:05:00Z","v":349,"vw":442.57375},{"c":441.57,"h":442.625,"l":441.57,"n":156,"o":442.505,"t":"2026-10-16T18:10:00Z","v":1811,"vw":442.21715},{"c":441.355,"h":442.45,"l":441.355,"n":279,"o":442.02,"t":"2026-10-16T18:15:00Z","v":4704,"vw":442.203885},{"c":442.4,"h":442.4,"l":441.18,"n":170,"o":441.355,"t":"2026-10-16T18:20:00Z","v":3322,"vw":441.744735},{"c":443.055,"h":443.07,"l":442.49,"n":95,"o":442.88,"t":"2026-10-16T18:25:00Z","v":1157,"vw":442.847685},{"c":442.365,"h":442.9,"l":442.15,"n":279,"o":442.49,"t":"2026-10-16T18:30:00Z","v":5591,"vw":442.49978},{"c":442.75,"h":442.75,"l":442.75,"n":17,"o":442.75,"t":"2026-10-16T18:35:00Z","v":117,"vw":442.75},{"c":443.09,"h":443.09,"l":442.715,"n":53,"o":442.715,"t":"2026-10-16T18:40:00Z","v":450,"vw":442.829349},{"c":443.91,"h":445.1,"l":443.43,"n":127,"o":443.43,"t":"2026-10-16T18:45:00Z","v":2010,"vw":444.125128},{"c":442.99,"h":444.7,"l":442.99,"n":98,"o":444.7,"t":"2026-10-16T18:50:00Z","v":1375,"vw":443.381464},{"c":443.655,"h":444.32,"l":442.91,"n":128,"o":442.93,"t":"2026-10-16T18:55:00Z","v":2433,"vw":443.585515},{"c":443.685,"h":444.32,"l":443.685,"n":104,"o":443.685,"t":"2026-10-16T19:00:00Z","v":1186,"vw":444.103333},{"c":442.54,"h":443.645,"l":442.54,"n":171,"o":443.645,"t":"2026-10-16T19:05:00Z","v":1872,"vw":443.11445},{"c":443.75,"h":443.75,"l":442.93,"n":70,"o":442.93,"t":"2026-10-16T19:10:00Z","v":1442,"vw":443.331218},{"c":443.25,"h":443.9,"l":443.01,"n":117,"o":443.875,"t":"2026-10-16T19:15:00Z","v":1493,"vw":443.438069},{"c":443.615,"h":443.615,"l":443.555,"n":59,"o":443.555,"t":"2026-10-16T19:20:00Z","v":644,"vw":443.594048},{"c":444.615,"h":444.615,"l":443.635,"n":166,"o":444.175,"t":"2026-10-16T19:25:00Z","v":2299,"vw":444.266781},{"c":443.3325,"h":444.625,"l":443.3325,"n":200,"o":443.84,"t":"2026-10-16T19:30:00Z","v":2734,"vw":443.860737},{"c":443.81,"h":444.14,"l":443.25,"n":188,"o":443.335,"t":"2026-10-16T19:35:00Z","v":3963,"vw":443.576462},{"c":442.575,"h":443.78,"l":442.57,"n":182,"o":443.78,"t":"2026-10-16T19:40:00Z","v":3408,"vw":443.218438},{"c":443.84,"h":444.52,"l":442.575,"n":153,"o":442.575,"t":"2026-10-16T19:45:00Z","v":2210,"vw":443.271018},{"c":443.41,"h":444.94,"l":443.36,"n":420,"o":444.04,"t":"2026-10-16T19:50:00Z","v":7850,"vw":443.898993},{"c":444.49,"h":444.95,"l":443.17,"n":990,"o":443.17,"t":"2026-10-16T19:55:00Z","v":20291,"vw":444.250428},{"c":444.53,"h":444.53,"l":444.53,"n":49,"o":444.53,"t":"2026-10-16T20:00:00Z","v":39783,"vw":444.53},{"c":449,"h":449,"l":449,"n":10,"o":449,"t":"2026-10-19T13:15:00Z","v":85,"vw":449},{"c":445.4325,"h":452.18,"l":445.31,"n":909,"o":448.85,"t":"2026-10-19T13:30:00Z","v":19081,"vw":447.092919},{"c":444.26,"h":446.4399,"l":443.91,"n":594,"o":445.415,"t":"2026-10-19T13:35:00Z","v":12653,"vw":444.886618},{"c":444.255,"h":444.86,"l":444.24,"n":56,"o":444.61,"t":"2026-10-19T13:40:00Z","v":820,"vw":444.410105},{"c":446.08,"h":446.205,"l":443.59,"n":282,"o":443.59,"t":"2026-10-19T13:45:00Z","v":8470,"vw":445.003362},{"c":445.645,"h":446.1185,"l":445.575,"n":67,"o":446.07,"t":"2026-10-19T13:50:00Z","v":982,"vw":445.816652},{"c":444.05,"h":445.6425,"l":443.56,"n":79,"o":445.6425,"t":"2026-10-19T13:55:00Z","v":810,"vw":444.6845},{"c":443.795,"h":444.42,"l":442.32,"n":218,"o":444.41,"t":"2026-10-19T14:00:00Z","v":4199,"vw":443.446097},{"c":443.825,"h":443.825,"l":443.81,"n":32,"o":443.81,"t":"2026-10-19T14:05:00Z","v":451,"vw":443.8175},{"c":443.9875,"h":444.01,"l":443.0801,"n":51,"o":443.92,"t":"2026-10-19T14:10:00Z","v":826,"vw":443.674466},{"c":444.665,"h":445.29,"l":443.97,"n":117,"o":443.995,"t":"2026-10-19T14:15:00Z","v":3407,"vw":444.463873},{"c":444.65,"h":444.725,"l":443.98,"n":57,"o":444.12,"t":"2026-10-19T14:20:00Z","v":1067,"vw":444.47743},{"c":444.975,"h":445.85,"l":444.255,"n":166,"o":444.655,"t":"2026-10-19T14:25:00Z","v":3890,"vw":445.244857},{"c":443.83,"h":444.74,"l":443.66,"n":92,"o":444.74,"t":"2026-10-19T14:30:00Z","v":1237,"vw":444.359585},{"c":443.09,"h":444.41,"l":443.09,"n":34,"o":444.41,"t":"2026-10-19T14:35:00Z","v":396,"vw":443.925385},{"c":444.18,"h":444.55,"l":443.75,"n":105,"o":443.75,"t":"2026-10-19T14:40:00Z","v":1851,"vw":444.071917},{"c":443.82,"h":445.51,"l":443.82,"n":90,"o":444.105,"t":"2026-10-19T14:45:00Z","v":1556,"vw":444.926976},{"c":445.31,"h":445.31,"l":444.5,"n":102,"o":444.955,"t":"2026-10-19T14:50:00Z","v":4113,"vw":445.14701},{"c":445.69,"h":445.82,"l":445.34,"n":83,"o":445.57,"t":"2026-10-19T14:55:00Z","v":2516,"vw":445.637634},{"c":447.07,"h":447.26,"l":446.34,"n":139,"o":446.5,"t":"2026-10-19T15:00:00Z","v":2495,"vw":446.851146},{"c":447.45,"h":447.46,"l":446.96,"n":61,"o":447.44,"t":"2026-10-19T15:10:00Z","v":2845,"vw":447.443251},{"c":447.33,"h":447.9299,"l":446.78,"n":101,"o":446.78,"t":"2026-10-19T15:15:00Z","v":1594,"vw":447.22451},{"c":448.3,"h":448.665,"l":446.91,"n":141,"o":447.335,"t":"2026-10-19T15:20:00Z","v":3479,"vw":447.858774},{"c":448.49,"h":448.9,"l":448.1,"n":80,"o":448.675,"t":"2026-10-19T15:25:00Z","v":937,"vw":448.6045},{"c":447.68,"h":448.22,"l":447.49,"n":238,"o":448.22,"t":"2026-10-19T15:30:00Z","v":3079,"vw":447.838631},{"c":448.9,"h":448.9,"l":447.84,"n":20,"o":447.84,"t":"2026-10-19T15:40:00Z","v":255,"vw":448.558462},{"c":448.14,"h":448.14,"l":448.14,"n":6,"o":448.14,"t":"2026-10-19T15:45:00Z","v":72,"vw":448.14},{"c":449.43,"h":450.09,"l":448.475,"n":126,"o":448.85,"t":"2026-10-19T15:50:00Z","v":1617,"vw":449.322305},{"c":449.335,"h":449.795,"l":448.75,"n":200,"o":449.42,"t":"2026-10-19T15:55:00Z","v":2913,"vw":449.278891},{"c":448.55,"h":450.3199,"l":448.48,"n":106,"o":450.3199,"t":"2026-10-19T16:00:00Z","v":1029,"vw":449.09701},{"c":448.32,"h":449.025,"l":448.32,"n":84,"o":448.44,"t":"2026-10-19T16:05:00Z","v":980,"vw":448.64783},{"c":447.21,"h":448.32,"l":447.21,"n":195,"o":448.32,"t":"2026-10-19T16:10:00Z","v":4110,"vw":447.651715},{"c":447.47,"h":447.61,"l":446.84,"n":135,"o":447.27,"t":"2026-10-19T16:15:00Z","v":2810,"vw":447.328595},{"c":447.56,"h":447.91,"l":447.12,"n":57,"o":447.47,"t":"2026-10-19T16:20:00Z","v":1103,"vw":447.5255},{"c":447.5875,"h":448.04,"l":447.565,"n":44,"o":447.565,"t":"2026-10-19T16:25:00Z","v":567,"vw":447.627778},{"c":447.965,"h":448.04,"l":447.15,"n":57,"o":448.04,"t":"2026-10-19T16:30:00Z","v":684,"vw":447.604619},{"c":447.565,"h":448.05,"l":447.565,"n":31,"o":448.05,"t":"2026-10-19T16:35:00Z","v":316,"vw":447.668},{"c":448.07,"h":448.322,"l":447.595,"n":113,"o":447.645,"t":"2026-10-19T16:40:00Z","v":1318,"vw":448.052501},{"c":448.4,"h":448.41,"l":448.29,"n":52,"o":448.29,"t":"2026-10-19T16:45:00Z","v":788,"vw":448.384762},{"c":447.96,"h":448.81,"l":447.96,"n":109,"o":448.41,"t":"2026-10-19T16:50:00Z","v":1197,"vw":448.132465},{"c":447.95,"h":448.155,"l":447.86,"n":101,"o":448.155,"t":"2026-10-19T16:55:00Z","v":1091,"vw":447.921053},{"c":447.705,"h":447.705,"l":447.54,"n":97,"o":447.61,"t":"2026-10-19T17:00:00Z","v":1035,"vw":447.643431},{"c":447.715,"h":447.715,"l":447.34,"n":37,"o":447.65,"t":"2026-10-19T17:05:00Z","v":341,"vw":447.638478},{"c":447.4835,"h":447.7075,"l":447.4835,"n":23,"o":447.7075,"t":"2026-10-19T17:10:00Z","v":202,"vw":447.55518},{"c":447.99,"h":447.99,"l":447.73,"n":29,"o":447.73,"t":"2026-10-19T17:15:00Z","v":336,"vw":447.781667},{"c":447.74,"h":447.74,"l":447.74,"n":16,"o":447.74,"t":"2026-10-19T17:20:00Z","v":149,"vw":447.74},{"c":448.29,"h":448.44,"l":447.41,"n":166,"o":447.74,"t":"2026-10-19T17:25:00Z","v":4113,"vw":448.140394},{"c":448.44,"h":448.84,"l":448.295,"n":81,"o":448.295,"t":"2026-10-19T17:30:00Z","v":747,"vw":448.450431},{"c":448,"h":448.445,"l":448,"n":99,"o":448.445,"t":"2026-10-19T17:35:00Z","v":908,"vw":448.089944},{"c":448.4275,"h":448.69,"l":447.98,"n":48,"o":448.205,"t":"2026-10-19T17:40:00Z","v":654,"vw":448.348774},{"c":448.18,"h":448.52,"l":448.18,"n":109,"o":448.395,"t":"2026-10-19T17:45:00Z","v":1265,"vw":448.390974},{"c":447.545,"h":447.97,"l":447.5275,"n":142,"o":447.97,"t":"2026-10-19T17:50:00Z","v":1609,"vw":447.803537},{"c":447.61,"h":447.745,"l":447.61,"n":26,"o":447.695,"t":"2026-10-19T17:55:00Z","v":564,"vw":447.715011},{"c":448.53,"h":449.07,"l":447.74,"n":121,"o":447.74,"t":"2026-10-19T18:00:00Z","v":1740,"vw":448.209217},{"c":448.535,"h":448.535,"l":448.2,"n":10,"o":448.2,"t":"2026-10-19T18:05:00Z","v":100,"vw":448.365432},{"c":448.695,"h":448.695,"l":448.545,"n":67,"o":448.545,"t":"2026-10-19T18:10:00Z","v":524,"vw":448.601122},{"c":448.73,"h":448.73,"l":448.48,"n":36,"o":448.72,"t":"2026-10-19T18:15:00Z","v":459,"vw":448.696316},{"c":448.78,"h":448.81,"l":448.57,"n":53,"o":448.81,"t":"2026-10-19T18:20:00Z","v":522,"vw":448.677647},{"c":448.43,"h":448.53,"l":448.43,"n":80,"o":448.53,"t":"2026-10-19T18:25:00Z","v":995,"vw":448.47376},{"c":448.005,"h":448.44,"l":448.005,"n":123,"o":448.44,"t":"2026-10-19T18:30:00Z","v":1373,"vw":448.258475},{"c":448.545,"h":448.62,"l":447.58,"n":179,"o":448,"t":"2026-10-19T18:35:00Z","v":3145,"vw":447.97702},{"c":448.57,"h":449.17,"l":447.98,"n":67,"o":448.555,"t":"2026-10-19T18:40:00Z","v":1213,"vw":448.544311},{"c":448.84,"h":449.26,"l":448.73,"n":62,"o":449.04,"t":"2026-10-19T18:45:00Z","v":1011,"vw":448.92738},{"c":448.95,"h":448.95,"l":448.58,"n":63,"o":448.89,"t":"2026-10-19T18:50:00Z","v":612,"vw":448.880963},{"c":448.755,"h":448.79,"l":448.6,"n":114,"o":448.79,"t":"2026-10-19T18:55:00Z","v":1836,"vw":448.751198},{"c":449.38,"h":449.38,"l":448.92,"n":184,"o":448.92,"t":"2026-10-19T19:00:00Z","v":2629,"vw":449.154904},{"c":449.699,"h":450.87,"l":449.01,"n":98,"o":449.26,"t":"2026-10-19T19:05:00Z","v":4852,"vw":450.653609},{"c":449.68,"h":450.64,"l":449.51,"n":323,"o":449.91,"t":"2026-10-19T19:10:00Z","v":4500,"vw":449.790545},{"c":450.06,"h":450.235,"l":449.5501,"n":145,"o":449.91,"t":"2026-10-19T19:15:00Z","v":2366,"vw":449.958093},{"c":451.12,"h":451.2475,"l":450.26,"n":144,"o":450.26,"t":"2026-10-19T19:20:00Z","v":1586,"vw":450.803253},{"c":451.22,"h":451.64,"l":451.115,"n":188,"o":451.64,"t":"2026-10-19T19:25:00Z","v":2074,"vw":451.211783},{"c":450.69,"h":451.215,"l":450.49,"n":295,"o":451.215,"t":"2026-10-19T19:30:00Z","v":3462,"vw":450.923709},{"c":451.115,"h":451.17,"l":450.97,"n":83,"o":450.97,"t":"2026-10-19T19:35:00Z","v":741,"vw":451.095},{"c":452.23,"h":452.23,"l":451.34,"n":348,"o":451.34,"t":"2026-10-19T19:40:00Z","v":4872,"vw":451.709691},{"c":451.54,"h":452.395,"l":451.54,"n":638,"o":451.99,"t":"2026-10-19T19:45:00Z","v":11016,"vw":452.009524},{"c":451.715,"h":452.19,"l":450.85,"n":671,"o":451.5,"t":"2026-10-19T19:50:00Z","v":10362,"vw":451.342672},{"c":452.66,"h":453.34,"l":451.26,"n":1678,"o":451.68,"t":"2026-10-19T19:55:00Z","v":28264,"vw":452.19698},{"c":452.25,"h":453.29,"l":452.25,"n":45,"o":452.96,"t":"2026-10-19T20:00:00Z","v":40792,"vw":452.253783},{"c":457.9,"h":457.9,"l":452.27,"n":10,"o":454.37,"t":"2026-10-20T11:00:00Z","v":214,"vw":455.15742},{"c":460,"h":460,"l":460,"n":5,"o":460,"t":"2026-10-20T12:50:00Z","v":101,"vw":460},{"c":457,"h":457.61,"l":457,"n":7,"o":457.61,"t":"2026-10-20T13:25:00Z","v":1083,"vw":457.023462},{"c":447.07,"h":480.0247,"l":446.82,"n":278,"o":465.84,"t":"2026-10-20T13:30:00Z","v":13026,"vw":460.21715},{"c":450.775,"h":450.775,"l":441.66,"n":305,"o":447.89,"t":"2026-10-20T13:35:00Z","v":5434,"vw":446.576201},{"c":448.995,"h":454.8325,"l":448.86,"n":226,"o":451.72,"t":"2026-10-20T13:40:00Z","v":4152,"vw":450.490153},{"c":445.66,"h":448.995,"l":442.185,"n":281,"o":448.995,"t":"2026-10-20T13:45:00Z","v":5619,"vw":444.645398},{"c":447.46,"h":448.24,"l":443.305,"n":359,"o":445.835,"t":"2026-10-20T13:50:00Z","v":12111,"vw":445.902469},{"c":443.7,"h":448.34,"l":440.2901,"n":144,"o":447.79,"t":"2026-10-20T13:55:00Z","v":3569,"vw":445.498108},{"c":444.59,"h":444.77,"l":441.68,"n":289,"o":443.72,"t":"2026-10-20T14:00:00Z","v":5725,"vw":443.795669},{"c":442.31,"h":446.17,"l":441.755,"n":494,"o":442.7,"t":"2026-10-20T14:05:00Z","v":10078,"vw":444.349387},{"c":440.51,"h":443.22,"l":438.5,"n":473,"o":442.31,"t":"2026-10-20T14:10:00Z","v":11086,"vw":440.945513},{"c":441.764,"h":442.345,"l":440.15,"n":93,"o":440.985,"t":"2026-10-20T14:15:00Z","v":1369,"vw":441.318221},{"c":445.2,"h":447,"l":440.78,"n":200,"o":443.8,"t":"2026-10-20T14:20:00Z","v":4929,"vw":444.286838},{"c":450,"h":450.69,"l":447.18,"n":213,"o":447.18,"t":"2026-10-20T14:25:00Z","v":2020,"vw":449.913344},{"c":444.8875,"h":450.69,"l":444.68,"n":289,"o":450.59,"t":"2026-10-20T14:30:00Z","v":10457,"vw":448.099679},{"c":443.92,"h":449.6499,"l":443.52,"n":167,"o":443.815,"t":"2026-10-20T14:35:00Z","v":3760,"vw":446.366662},{"c":445.435,"h":446.4698,"l":444.26,"n":125,"o":444.26,"t":"2026-10-20T14:40:00Z","v":2522,"vw":445.879051},{"c":444.425,"h":449.4099,"l":443.605,"n":247,"o":445.905,"t":"2026-10-20T14:45:00Z","v":4656,"vw":445.208825},{"c":444.645,"h":446.64,"l":444.425,"n":207,"o":445.58,"t":"2026-10-20T14:50:00Z","v":3595,"vw":445.501807},{"c":443.42,"h":446.97,"l":442.935,"n":349,"o":445.11,"t":"2026-10-20T14:55:00Z","v":6413,"vw":444.289702},{"c":443.5,"h":444.24,"l":442.75,"n":199,"o":443.31,"t":"2026-10-20T15:00:00Z","v":3352,"vw":443.474694},{"c":443.61,"h":444.895,"l":443.31,"n":322,"o":444.895,"t":"2026-10-20T15:05:00Z","v":4409,"vw":443.908423},{"c":440.84,"h":443.53,"l":439,"n":216,"o":443.39,"t":"2026-10-20T15:10:00Z","v":3345,"vw":441.70993},{"c":442.095,"h":443.8499,"l":441.02,"n":110,"o":441.6,"t":"2026-10-20T15:15:00Z","v":3148,"vw":442.965257},{"c":442.32,"h":443.1808,"l":440.87,"n":162,"o":442,"t":"2026-10-20T15:20:00Z","v":7184,"vw":441.958465},{"c":443.35,"h":443.385,"l":441.12,"n":102,"o":442.33,"t":"2026-10-20T15:25:00Z","v":2196,"vw":442.97202},{"c":443.99,"h":444.55,"l":443.21,"n":114,"o":443.385,"t":"2026-10-20T15:30:00Z","v":2201,"vw":443.623132},{"c":444.355,"h":444.355,"l":443.3,"n":49,"o":443.3,"t":"2026-10-20T15:35:00Z","v":523,"vw":443.8275},{"c":445.43,"h":445.43,"l":444.35,"n":134,"o":444.35,"t":"2026-10-20T15:40:00Z","v":1850,"vw":444.516766},{"c":445.51,"h":445.515,"l":443.95,"n":144,"o":444.3,"t":"2026-10-20T15:45:00Z","v":2873,"vw":444.414264},{"c":446.5,"h":446.595,"l":445.515,"n":40,"o":445.515,"t":"2026-10-20T15:50:00Z","v":762,"vw":445.992355},{"c":445.095,"h":446.595,"l":445.09,"n":70,"o":446.595,"t":"2026-10-20T15:55:00Z","v":1179,"vw":445.500488},{"c":445.695,"h":445.695,"l":445.695,"n":12,"o":445.695,"t":"2026-10-20T16:00:00Z","v":221,"vw":445.695},{"c":446.4152,"h":446.65,"l":444.42,"n":317,"o":445.67,"t":"2026-10-20T16:05:00Z","v":7276,"vw":445.544317},{"c":445.26,"h":446.21,"l":444.96,"n":87,"o":446.15,"t":"2026-10-20T16:10:00Z","v":1397,"vw":445.594931},{"c":442.875,"h":446.87,"l":442.875,"n":145,"o":446.87,"t":"2026-10-20T16:15:00Z","v":2921,"vw":443.572564},{"c":445.24,"h":445.58,"l":442.5,"n":268,"o":442.975,"t":"2026-10-20T16:20:00Z","v":6522,"vw":443.176061},{"c":445.1,"h":446.44,"l":445.065,"n":94,"o":445.225,"t":"2026-10-20T16:25:00Z","v":1684,"vw":445.383114},{"c":445.38,"h":445.62,"l":445.38,"n":50,"o":445.61,"t":"2026-10-20T16:30:00Z","v":569,"vw":445.481429},{"c":446.295,"h":446.295,"l":443.725,"n":266,"o":445.01,"t":"2026-10-20T16:35:00Z","v":4907,"vw":444.61471},{"c":443.225,"h":445.725,"l":443.21,"n":147,"o":445.27,"t":"2026-10-20T16:40:00Z","v":3049,"vw":443.795279},{"c":442.55,"h":443.25,"l":441.79,"n":137,"o":441.97,"t":"2026-10-20T16:45:00Z","v":2801,"vw":442.57422},{"c":441,"h":443.28,"l":440.55,"n":254,"o":443.28,"t":"2026-10-20T16:50:00Z","v":3002,"vw":442.047233},{"c":440.525,"h":441.445,"l":439.79,"n":62,"o":440.08,"t":"2026-10-20T16:55:00Z","v":1444,"vw":440.39887},{"c":440.45,"h":442.21,"l":440.45,"n":121,"o":441.25,"t":"2026-10-20T17:00:00Z","v":1791,"vw":441.584871},{"c":440.92,"h":440.92,"l":439.57,"n":164,"o":440.43,"t":"2026-10-20T17:05:00Z","v":2610,"vw":440.267351},{"c":441.455,"h":442.27,"l":441.45,"n":30,"o":441.45,"t":"2026-10-20T17:10:00Z","v":993,"vw":441.493946},{"c":442.28,"h":442.28,"l":441.015,"n":68,"o":441.46,"t":"2026-10-20T17:15:00Z","v":2026,"vw":441.379798},{"c":441.48,"h":442.48,"l":441.08,"n":113,"o":441.08,"t":"2026-10-20T17:20:00Z","v":1901,"vw":441.989459},{"c":442.28,"h":442.28,"l":440.75,"n":155,"o":440.78,"t":"2026-10-20T17:25:00Z","v":2630,"vw":441.564647},{"c":442.4767,"h":443.77,"l":442.32,"n":123,"o":442.32,"t":"2026-10-20T17:30:00Z","v":2628,"vw":442.575609},{"c":446.12,"h":446.12,"l":442.42,"n":294,"o":442.47,"t":"2026-10-20T17:35:00Z","v":5384,"vw":443.525606},{"c":444.76,"h":445.44,"l":444.755,"n":47,"o":444.755,"t":"2026-10-20T17:40:00Z","v":642,"vw":444.890266},{"c":444.03,"h":444.53,"l":443.5,"n":131,"o":444.525,"t":"2026-10-20T17:45:00Z","v":2728,"vw":444.02544},{"c":444.3801,"h":446.59,"l":444.035,"n":153,"o":444.13,"t":"2026-10-20T17:50:00Z","v":3016,"vw":444.985849},{"c":444.87,"h":445.34,"l":443.95,"n":151,"o":444.3802,"t":"2026-10-20T17:55:00Z","v":2849,"vw":444.430643},{"c":444.975,"h":445.42,"l":444.615,"n":41,"o":444.615,"t":"2026-10-20T18:00:00Z","v":1147,"vw":444.934688},{"c":443.015,"h":444.82,"l":443.005,"n":201,"o":444.815,"t":"2026-10-20T18:05:00Z","v":3622,"vw":444.002208},{"c":443.725,"h":443.725,"l":442.71,"n":126,"o":442.95,"t":"2026-10-20T18:10:00Z","v":2454,"vw":443.394889},{"c":443.78,"h":444,"l":443.545,"n":71,"o":443.73,"t":"2026-10-20T18:15:00Z","v":1628,"vw":443.765813},{"c":442.895,"h":444.99,"l":442.82,"n":278,"o":443.435,"t":"2026-10-20T18:20:00Z","v":6473,"vw":443.598735},{"c":443.11,"h":443.27,"l":441.68,"n":144,"o":442.19,"t":"2026-10-20T18:25:00Z","v":2431,"vw":442.264067},{"c":444.33,"h":444.47,"l":443.38,"n":84,"o":443.425,"t":"2026-10-20T18:30:00Z","v":1389,"vw":443.754404},{"c":445.98,"h":446.54,"l":443.925,"n":124,"o":443.925,"t":"2026-10-20T18:35:00Z","v":3921,"vw":445.589067},{"c":446.61,"h":446.89,"l":445.54,"n":110,"o":446.2,"t":"2026-10-20T18:40:00Z","v":1471,"vw":446.360645},{"c":446.02,"h":447.58,"l":445.78,"n":294,"o":446.53,"t":"2026-10-20T18:45:00Z","v":12925,"vw":446.391922},{"c":446.37,"h":446.53,"l":445.78,"n":102,"o":445.87,"t":"2026-10-20T18:50:00Z","v":2224,"vw":446.338453},{"c":446.23,"h":448.1613,"l":444.61,"n":234,"o":446.38,"t":"2026-10-20T18:55:00Z","v":5815,"vw":446.200954},{"c":447.11,"h":447.36,"l":445.83,"n":118,"o":446.79,"t":"2026-10-20T19:00:00Z","v":1831,"vw":446.771577},{"c":447.69,"h":448.88,"l":447.035,"n":266,"o":447.035,"t":"2026-10-20T19:05:00Z","v":5338,"vw":447.812114},{"c":447.45,"h":448.22,"l":446.58,"n":120,"o":447.51,"t":"2026-10-20T19:10:00Z","v":2507,"vw":447.453585},{"c":446.485,"h":447.63,"l":446.485,"n":143,"o":447.45,"t":"2026-10-20T19:15:00Z","v":2167,"vw":447.143039},{"c":445.145,"h":446.06,"l":444.81,"n":210,"o":446.06,"t":"2026-10-20T19:20:00Z","v":3623,"vw":445.358593},{"c":445.55,"h":446.445,"l":445.145,"n":182,"o":445.145,"t":"2026-10-20T19:25:00Z","v":3758,"vw":445.806502},{"c":446.795,"h":449.195,"l":445.46,"n":345,"o":445.92,"t":"2026-10-20T19:30:00Z","v":9872,"vw":447.655643},{"c":446.84,"h":446.86,"l":445.425,"n":258,"o":446.86,"t":"2026-10-20T19:35:00Z","v":6983,"vw":446.215938},{"c":448.73,"h":448.7375,"l":446.685,"n":246,"o":446.695,"t":"2026-10-20T19:40:00Z","v":4506,"vw":447.371283},{"c":448.045,"h":451.77,"l":448.045,"n":469,"o":448.73,"t":"2026-10-20T19:45:00Z","v":15814,"vw":450.530294},{"c":451.375,"h":452.565,"l":449.37,"n":373,"o":450.155,"t":"2026-10-20T19:50:00Z","v":5558,"vw":450.809688},{"c":450.88,"h":451.925,"l":449.22,"n":1320,"o":451.375,"t":"2026-10-20T19:55:00Z","v":28004,"vw":450.840467},{"c":450.68,"h":450.68,"l":450.68,"n":23,"o":450.68,"t":"2026-10-20T20:00:00Z","v":27292,"vw":450.68},{"c":455,"h":455,"l":451.7,"n":3,"o":451.7,"t":"2026-10-21T13:10:00Z","v":190,"vw":453.34127},{"c":445.645,"h":453.54,"l":445.31,"n":60,"o":451.65,"t":"2026-10-21T13:30:00Z","v":3686,"vw":449.374501},{"c":448.05,"h":448.08,"l":445.03,"n":70,"o":445.03,"t":"2026-10-21T13:35:00Z","v":1298,"vw":447.198286},{"c":450.34,"h":450.755,"l":448.78,"n":70,"o":448.78,"t":"2026-10-21T13:40:00Z","v":986,"vw":450.081379},{"c":450.76,"h":457.03,"l":450.76,"n":22,"o":457.03,"t":"2026-10-21T13:45:00Z","v":152,"vw":453.546667},{"c":449.595,"h":455.24,"l":449.595,"n":31,"o":454.93,"t":"2026-10-21T13:50:00Z","v":413,"vw":453.608622},{"c":454.83,"h":454.83,"l":451.825,"n":112,"o":451.825,"t":"2026-10-21T13:55:00Z","v":1438,"vw":452.762966},{"c":451.83,"h":451.83,"l":451.48,"n":60,"o":451.51,"t":"2026-10-21T14:00:00Z","v":936,"vw":451.526471},{"c":449.83,"h":452.01,"l":448.96,"n":426,"o":451.605,"t":"2026-10-21T14:05:00Z","v":5204,"vw":449.526789},{"c":453.3199,"h":453.3199,"l":450.19,"n":76,"o":450.86,"t":"2026-10-21T14:10:00Z","v":873,"vw":451.393479},{"c":449.5,"h":452.15,"l":449.2,"n":202,"o":451.16,"t":"2026-10-21T14:15:00Z","v":3844,"vw":450.423565},{"c":449.96,"h":451.055,"l":449.09,"n":89,"o":449.88,"t":"2026-10-21T14:20:00Z","v":1133,"vw":449.995559},{"c":448.75,"h":451.13,"l":448.63,"n":183,"o":449.08,"t":"2026-10-21T14:25:00Z","v":4539,"vw":449.774105},{"c":450.61,"h":450.61,"l":449.16,"n":99,"o":449.165,"t":"2026-10-21T14:30:00Z","v":630,"vw":449.45859},{"c":449.525,"h":450.66,"l":449.45,"n":99,"o":449.475,"t":"2026-10-21T14:35:00Z","v":1262,"vw":449.529257},{"c":449.82,"h":449.82,"l":449.795,"n":55,"o":449.795,"t":"2026-10-21T14:40:00Z","v":964,"vw":449.797333},{"c":450.69,"h":450.73,"l":449.05,"n":47,"o":450.29,"t":"2026-10-21T14:45:00Z","v":792,"vw":449.936492},{"c":449.96,"h":449.96,"l":449.16,"n":99,"o":449.94,"t":"2026-10-21T14:50:00Z","v":1221,"vw":449.854784},{"c":449.22,"h":449.97,"l":449.2,"n":63,"o":449.96,"t":"2026-10-21T14:55:00Z","v":715,"vw":449.678125},{"c":449.25,"h":449.9,"l":449.24,"n":130,"o":449.9,"t":"2026-10-21T15:00:00Z","v":2376,"vw":449.559704},{"c":450.85,"h":451.47,"l":450.31,"n":104,"o":450.31,"t":"2026-10-21T15:05:00Z","v":1260,"vw":450.782331},{"c":451.79,"h":451.79,"l":451.52,"n":108,"o":451.52,"t":"2026-10-21T15:10:00Z","v":939,"vw":451.642813},{"c":452.64,"h":452.64,"l":451.85,"n":115,"o":451.86,"t":"2026-10-21T15:15:00Z","v":932,"vw":452.14194},{"c":452.77,"h":452.77,"l":452.54,"n":62,"o":452.77,"t":"2026-10-21T15:20:00Z","v":383,"vw":452.693333},{"c":454.45,"h":454.71,"l":452.92,"n":153,"o":452.92,"t":"2026-10-21T15:25:00Z","v":2564,"vw":453.982154},{"c":454.06,"h":454.63,"l":454.05,"n":206,"o":454.45,"t":"2026-10-21T15:30:00Z","v":2411,"vw":454.146887},{"c":453.215,"h":454.54,"l":453.11,"n":189,"o":454.49,"t":"2026-10-21T15:35:00Z","v":3072,"vw":453.591604},{"c":452.62,"h":453.14,"l":451.9,"n":38,"o":453.14,"t":"2026-10-21T15:40:00Z","v":349,"vw":452.706087},{"c":451.495,"h":452.855,"l":451.01,"n":245,"o":452.65,"t":"2026-10-21T15:45:00Z","v":3779,"vw":452.182839},{"c":451.6,"h":451.6,"l":451.6,"n":12,"o":451.6,"t":"2026-10-21T15:50:00Z","v":150,"vw":451.6},{"c":453.98,"h":454.435,"l":451.49,"n":498,"o":451.62,"t":"2026-10-21T15:55:00Z","v":17922,"vw":452.527682},{"c":452.41,"h":454.09,"l":452.41,"n":327,"o":453.44,"t":"2026-10-21T16:00:00Z","v":11117,"vw":453.080906},{"c":450.36,"h":453.145,"l":450.26,"n":589,"o":452.5,"t":"2026-10-21T16:05:00Z","v":27125,"vw":451.105353},{"c":450.63,"h":450.815,"l":448.795,"n":360,"o":450.63,"t":"2026-10-21T16:10:00Z","v":7869,"vw":450.014508},{"c":450.86,"h":452.075,"l":450.25,"n":285,"o":450.635,"t":"2026-10-21T16:15:00Z","v":11585,"vw":450.948666},{"c":450.77,"h":451.564,"l":450.18,"n":312,"o":450.52,"t":"2026-10-21T16:20:00Z","v":8888,"vw":450.788477},{"c":450.97,"h":451.42,"l":450.97,"n":56,"o":451.42,"t":"2026-10-21T16:25:00Z","v":873,"vw":451.210698},{"c":450.265,"h":451.39,"l":450.265,"n":104,"o":450.97,"t":"2026-10-21T16:30:00Z","v":1212,"vw":450.787842},{"c":452.4,"h":453.15,"l":450.26,"n":186,"o":450.27,"t":"2026-10-21T16:35:00Z","v":3365,"vw":451.742894},{"c":451.58,"h":452.475,"l":450.91,"n":140,"o":452.475,"t":"2026-10-21T16:40:00Z","v":1627,"vw":451.236822},{"c":451.9,"h":452.33,"l":450.64,"n":130,"o":451.35,"t":"2026-10-21T16:45:00Z","v":3193,"vw":451.338248},{"c":451.92,"h":451.95,"l":451.755,"n":72,"o":451.895,"t":"2026-10-21T16:50:00Z","v":1775,"vw":451.892166},{"c":452.5,"h":452.585,"l":451.79,"n":137,"o":452.585,"t":"2026-10-21T16:55:00Z","v":1832,"vw":452.102557},{"c":450.925,"h":452.555,"l":450.7693,"n":185,"o":452.555,"t":"2026-10-21T17:00:00Z","v":6142,"vw":451.714172},{"c":451.275,"h":451.66,"l":450.17,"n":127,"o":450.31,"t":"2026-10-21T17:05:00Z","v":2366,"vw":450.598705},{"c":450.76,"h":451.285,"l":450.53,"n":40,"o":451.285,"t":"2026-10-21T17:10:00Z","v":428,"vw":450.981053},{"c":451.65,"h":451.65,"l":451.215,"n":61,"o":451.365,"t":"2026-10-21T17:15:00Z","v":1149,"vw":451.494927},{"c":452.145,"h":452.145,"l":452.1375,"n":20,"o":452.1375,"t":"2026-10-21T17:20:00Z","v":251,"vw":452.143529},{"c":452.32,"h":452.61,"l":451.98,"n":58,"o":452.61,"t":"2026-10-21T17:25:00Z","v":829,"vw":452.146912},{"c":453.06,"h":453.11,"l":452.07,"n":183,"o":452.23,"t":"2026-10-21T17:30:00Z","v":3492,"vw":452.277017},{"c":452.02,"h":452.6,"l":451.99,"n":110,"o":452.6,"t":"2026-10-21T17:35:00Z","v":1632,"vw":452.210032},{"c":452.065,"h":452.585,"l":451.28,"n":193,"o":452.14,"t":"2026-10-21T17:40:00Z","v":3960,"vw":451.976859},{"c":452.62,"h":452.68,"l":452.025,"n":83,"o":452.065,"t":"2026-10-21T17:45:00Z","v":2071,"vw":452.104205},{"c":452.1525,"h":453.09,"l":452.1525,"n":122,"o":452.64,"t":"2026-10-21T17:50:00Z","v":2437,"vw":452.74406},{"c":452.3,"h":452.3,"l":452.135,"n":28,"o":452.1375,"t":"2026-10-21T17:55:00Z","v":361,"vw":452.160357},{"c":452.17,"h":452.17,"l":451.8,"n":44,"o":451.8,"t":"2026-10-21T18:00:00Z","v":385,"vw":451.940556},{"c":451.89,"h":452.24,"l":451.84,"n":81,"o":452.24,"t":"2026-10-21T18:05:00Z","v":1506,"vw":452.007933},{"c":452.815,"h":452.95,"l":451.5971,"n":100,"o":452.11,"t":"2026-10-21T18:10:00Z","v":2675,"vw":452.142733},{"c":451.74,"h":452.815,"l":451.52,"n":195,"o":452.815,"t":"2026-10-21T18:15:00Z","v":3235,"vw":451.962061},{"c":451.19,"h":451.85,"l":451.13,"n":88,"o":451.69,"t":"2026-10-21T18:20:00Z","v":1412,"vw":451.476107},{"c":451.585,"h":451.585,"l":451.09,"n":57,"o":451.09,"t":"2026-10-21T18:25:00Z","v":1169,"vw":451.329155},{"c":452.035,"h":452.16,"l":452.035,"n":57,"o":452.16,"t":"2026-10-21T18:30:00Z","v":1023,"vw":452.069259},{"c":452.025,"h":452.04,"l":451.96,"n":97,"o":452.035,"t":"2026-10-21T18:35:00Z","v":1419,"vw":452.002031},{"c":451.83,"h":452.27,"l":451.51,"n":127,"o":452.11,"t":"2026-10-21T18:40:00Z","v":1680,"vw":451.926361},{"c":450.93,"h":452.07,"l":450.93,"n":140,"o":452,"t":"2026-10-21T18:45:00Z","v":2144,"vw":451.636147},{"c":450.09,"h":450.58,"l":450.01,"n":157,"o":450.58,"t":"2026-10-21T18:50:00Z","v":2304,"vw":450.188824},{"c":450.055,"h":450.09,"l":449.87,"n":132,"o":450.09,"t":"2026-10-21T18:55:00Z","v":1392,"vw":450.044108},{"c":450.35,"h":450.65,"l":449.74,"n":342,"o":450,"t":"2026-10-21T19:00:00Z","v":6495,"vw":450.249753},{"c":447.86,"h":450.3,"l":447.82,"n":262,"o":450.3,"t":"2026-10-21T19:05:00Z","v":6150,"vw":448.724332},{"c":447.58,"h":448.15,"l":447.3199,"n":194,"o":447.86,"t":"2026-10-21T19:10:00Z","v":4739,"vw":447.777409},{"c":448.13,"h":448.37,"l":447.58,"n":122,"o":447.58,"t":"2026-10-21T19:15:00Z","v":2270,"vw":447.917663},{"c":448.075,"h":448.94,"l":448.07,"n":338,"o":448.69,"t":"2026-10-21T19:20:00Z","v":7583,"vw":448.542679},{"c":448.26,"h":449.03,"l":448.075,"n":349,"o":448.075,"t":"2026-10-21T19:25:00Z","v":7560,"vw":448.486832},{"c":449.04,"h":449.48,"l":447.44,"n":300,"o":448.07,"t":"2026-10-21T19:30:00Z","v":6147,"vw":448.327019},{"c":448.51,"h":449.5,"l":448.11,"n":236,"o":449.465,"t":"2026-10-21T19:35:00Z","v":4036,"vw":448.673723},{"c":448.71,"h":448.75,"l":448.2,"n":240,"o":448.545,"t":"2026-10-21T19:40:00Z","v":3745,"vw":448.603283},{"c":447.44,"h":448.705,"l":447.22,"n":396,"o":448.705,"t":"2026-10-21T19:45:00Z","v":8643,"vw":448.133318},{"c":446.92,"h":447.82,"l":446.64,"n":348,"o":447.18,"t":"2026-10-21T19:50:00Z","v":5518,"vw":447.317039},{"c":448.66,"h":448.85,"l":445.935,"n":1468,"o":446.9,"t":"2026-10-21T19:55:00Z","v":27074,"vw":447.236557},{"c":448.48,"h":448.48,"l":448.48,"n":39,"o":448.48,"t":"2026-10-21T20:00:00Z","v":33469,"vw":448.48},{"c":442.78,"h":448.665,"l":440.03,"n":92,"o":442.01,"t":"2026-10-22T13:30:00Z","v":2127,"vw":442.070432},{"c":441.67,"h":442.09,"l":439.97,"n":75,"o":440.79,"t":"2026-10-22T13:35:00Z","v":2125,"vw":441.156229},{"c":438.02,"h":441.64,"l":437.72,"n":339,"o":441.64,"t":"2026-10-22T13:40:00Z","v":9730,"vw":439.204445},{"c":443.295,"h":443.295,"l":437.635,"n":157,"o":437.77,"t":"2026-10-22T13:45:00Z","v":7688,"vw":439.037488},{"c":442.56,"h":442.56,"l":436.3378,"n":89,"o":440.21,"t":"2026-10-22T13:50:00Z","v":4498,"vw":440.969568},{"c":441.07,"h":441.67,"l":440.13,"n":79,"o":441.01,"t":"2026-10-22T13:55:00Z","v":2206,"vw":441.070336},{"c":439.9948,"h":440.72,"l":439.33,"n":102,"o":440.6175,"t":"2026-10-22T14:00:00Z","v":1975,"vw":440.238683},{"c":437.59,"h":440.315,"l":437.59,"n":245,"o":439.345,"t":"2026-10-22T14:05:00Z","v":6808,"vw":439.170428},{"c":437.76,"h":438.075,"l":437.255,"n":67,"o":437.255,"t":"2026-10-22T14:10:00Z","v":2916,"vw":437.937809},{"c":436.94,"h":437.76,"l":436.94,"n":112,"o":437.05,"t":"2026-10-22T14:15:00Z","v":3034,"vw":437.488302},{"c":435.52,"h":437.99,"l":434.66,"n":147,"o":437.06,"t":"2026-10-22T14:20:00Z","v":4350,"vw":437.247238},{"c":433.622,"h":435.915,"l":433.622,"n":104,"o":435.52,"t":"2026-10-22T14:25:00Z","v":2124,"vw":434.909074},{"c":435.635,"h":435.635,"l":432.78,"n":115,"o":433.725,"t":"2026-10-22T14:30:00Z","v":1997,"vw":433.649313},{"c":436.035,"h":436.05,"l":433.88,"n":84,"o":434.735,"t":"2026-10-22T14:35:00Z","v":2777,"vw":435.734322},{"c":436.24,"h":437.3016,"l":436.22,"n":62,"o":437.3016,"t":"2026-10-22T14:40:00Z","v":585,"vw":436.898446},{"c":435.395,"h":435.92,"l":435.02,"n":98,"o":435.36,"t":"2026-10-22T14:45:00Z","v":1623,"vw":435.525538},{"c":436.16,"h":436.365,"l":435.265,"n":105,"o":435.945,"t":"2026-10-22T14:50:00Z","v":2769,"vw":436.020778},{"c":437.7,"h":437.7,"l":435.81,"n":53,"o":436.57,"t":"2026-10-22T14:55:00Z","v":952,"vw":437.059377},{"c":436.21,"h":437.35,"l":435.92,"n":102,"o":437.35,"t":"2026-10-22T15:00:00Z","v":3047,"vw":437.039675},{"c":435.03,"h":436.51,"l":435.02,"n":140,"o":436.51,"t":"2026-10-22T15:05:00Z","v":3437,"vw":435.792042},{"c":433.45,"h":435.55,"l":432.145,"n":224,"o":435.04,"t":"2026-10-22T15:10:00Z","v":3772,"vw":434.34338},{"c":433.45,"h":433.45,"l":433.45,"n":24,"o":433.45,"t":"2026-10-22T15:15:00Z","v":147,"vw":433.45},{"c":434.98,"h":435.99,"l":434.98,"n":108,"o":435.72,"t":"2026-10-22T15:20:00Z","v":2434,"vw":435.716685},{"c":433.235,"h":437.9,"l":432.82,"n":277,"o":434.98,"t":"2026-10-22T15:25:00Z","v":4015,"vw":434.422168},{"c":432.745,"h":434.8821,"l":432.665,"n":95,"o":433.66,"t":"2026-10-22T15:30:00Z","v":2092,"vw":433.677578},{"c":433.01,"h":433.65,"l":432.49,"n":116,"o":433.64,"t":"2026-10-22T15:35:00Z","v":2439,"vw":433.39074},{"c":432.9575,"h":433.19,"l":432.9575,"n":54,"o":433.19,"t":"2026-10-22T15:40:00Z","v":829,"vw":433.172647},{"c":431.905,"h":433.05,"l":431.29,"n":182,"o":432.935,"t":"2026-10-22T15:45:00Z","v":4014,"vw":432.546057},{"c":431.81,"h":432.52,"l":431.7,"n":79,"o":431.7,"t":"2026-10-22T15:50:00Z","v":1515,"vw":432.329683},{"c":433.47,"h":434.46,"l":432.605,"n":152,"o":432.605,"t":"2026-10-22T15:55:00Z","v":5065,"vw":433.743541},{"c":433.824,"h":434.02,"l":433.71,"n":47,"o":433.83,"t":"2026-10-22T16:00:00Z","v":909,"vw":433.855443},{"c":434.54,"h":434.54,"l":432.775,"n":141,"o":433.06,"t":"2026-10-22T16:05:00Z","v":3945,"vw":434.05352},{"c":434.91,"h":434.91,"l":434.26,"n":88,"o":434.26,"t":"2026-10-22T16:10:00Z","v":2272,"vw":434.668177},{"c":434.92,"h":435.07,"l":434.3682,"n":44,"o":434.3682,"t":"2026-10-22T16:15:00Z","v":1010,"vw":434.733993},{"c":435.47,"h":435.47,"l":434.24,"n":223,"o":434.84,"t":"2026-10-22T16:20:00Z","v":7225,"vw":434.715358},{"c":434.63,"h":435.47,"l":434.17,"n":105,"o":435.47,"t":"2026-10-22T16:25:00Z","v":1608,"vw":434.709415},{"c":433.36,"h":434.63,"l":433.36,"n":178,"o":434.63,"t":"2026-10-22T16:30:00Z","v":4149,"vw":433.928574},{"c":433.505,"h":433.88,"l":433.445,"n":89,"o":433.65,"t":"2026-10-22T16:35:00Z","v":1569,"vw":433.656421},{"c":433.435,"h":433.674,"l":433.145,"n":218,"o":433.58,"t":"2026-10-22T16:40:00Z","v":4889,"vw":433.364286},{"c":433.5,"h":433.56,"l":432.375,"n":106,"o":433.255,"t":"2026-10-22T16:45:00Z","v":2162,"vw":432.802743},{"c":434.77,"h":434.77,"l":433.35,"n":24,"o":433.88,"t":"2026-10-22T16:50:00Z","v":290,"vw":433.97},{"c":434.7,"h":434.805,"l":434.225,"n":73,"o":434.53,"t":"2026-10-22T16:55:00Z","v":763,"vw":434.526425},{"c":433.655,"h":434.72,"l":433.655,"n":58,"o":434.7,"t":"2026-10-22T17:00:00Z","v":1088,"vw":434.549444},{"c":433.8525,"h":434.655,"l":433.31,"n":164,"o":434.01,"t":"2026-10-22T17:05:00Z","v":5136,"vw":434.350204},{"c":433.25,"h":434.4,"l":433.25,"n":96,"o":434.4,"t":"2026-10-22T17:10:00Z","v":2632,"vw":433.932509},{"c":433.4,"h":433.76,"l":432.99,"n":146,"o":433.66,"t":"2026-10-22T17:15:00Z","v":4246,"vw":433.387017},{"c":432.97,"h":434.3851,"l":432.83,"n":195,"o":433.9,"t":"2026-10-22T17:20:00Z","v":4757,"vw":433.337787},{"c":433.76,"h":433.76,"l":433.09,"n":52,"o":433.345,"t":"2026-10-22T17:25:00Z","v":1581,"vw":433.609539},{"c":434.06,"h":434.06,"l":433.545,"n":65,"o":433.8,"t":"2026-10-22T17:30:00Z","v":2247,"vw":433.84039},{"c":434.405,"h":434.91,"l":433.96,"n":111,"o":434.48,"t":"2026-10-22T17:35:00Z","v":3285,"vw":434.409634},{"c":434.965,"h":435.72,"l":434.405,"n":64,"o":434.405,"t":"2026-10-22T17:40:00Z","v":1772,"vw":434.739042},{"c":434.64,"h":435.1,"l":434.64,"n":64,"o":435.1,"t":"2026-10-22T17:45:00Z","v":473,"vw":434.971707},{"c":435.28,"h":435.28,"l":434.645,"n":175,"o":434.645,"t":"2026-10-22T17:50:00Z","v":2652,"vw":434.913489},{"c":435.4,"h":435.75,"l":435.1,"n":83,"o":435.28,"t":"2026-10-22T17:55:00Z","v":2855,"vw":435.313034},{"c":433.705,"h":435.4,"l":433.705,"n":254,"o":435.4,"t":"2026-10-22T18:00:00Z","v":3536,"vw":434.648257},{"c":434.7,"h":434.7,"l":433.715,"n":119,"o":433.715,"t":"2026-10-22T18:05:00Z","v":4276,"vw":434.454293},{"c":434.665,"h":434.665,"l":434.65,"n":54,"o":434.65,"t":"2026-10-22T18:10:00Z","v":705,"vw":434.654571},{"c":434.395,"h":434.65,"l":433.89,"n":55,"o":434.65,"t":"2026-10-22T18:15:00Z","v":492,"vw":434.284167},{"c":434.4,"h":434.91,"l":434.395,"n":50,"o":434.4,"t":"2026-10-22T18:20:00Z","v":423,"vw":434.483334},{"c":434.215,"h":434.615,"l":434.1895,"n":62,"o":434.205,"t":"2026-10-22T18:25:00Z","v":1650,"vw":434.221365},{"c":434.44,"h":434.62,"l":433.86,"n":164,"o":433.86,"t":"2026-10-22T18:30:00Z","v":5117,"vw":434.419123},{"c":434.34,"h":434.85,"l":434.15,"n":170,"o":434.37,"t":"2026-10-22T18:35:00Z","v":4864,"vw":434.711458},{"c":433.47,"h":433.71,"l":433.45,"n":54,"o":433.71,"t":"2026-10-22T18:40:00Z","v":768,"vw":433.535116},{"c":433.755,"h":434.145,"l":433.36,"n":77,"o":433.635,"t":"2026-10-22T18:45:00Z","v":3791,"vw":434.013883},{"c":434.27,"h":434.45,"l":433.65,"n":74,"o":434.45,"t":"2026-10-22T18:50:00Z","v":1410,"vw":434.137331},{"c":433.93,"h":434.81,"l":433.93,"n":155,"o":434.18,"t":"2026-10-22T18:55:00Z","v":4098,"vw":434.522909},{"c":433.295,"h":433.5,"l":432.73,"n":210,"o":433.5,"t":"2026-10-22T19:00:00Z","v":7403,"vw":433.025362},{"c":433.5,"h":433.95,"l":433.305,"n":112,"o":433.305,"t":"2026-10-22T19:05:00Z","v":4011,"vw":433.883094},{"c":434.64,"h":434.8,"l":433.27,"n":136,"o":433.94,"t":"2026-10-22T19:10:00Z","v":2828,"vw":434.189636},{"c":434.385,"h":434.64,"l":433.92,"n":158,"o":434.43,"t":"2026-10-22T19:15:00Z","v":4165,"vw":434.414262},{"c":434.07,"h":434.78,"l":434.07,"n":111,"o":434.385,"t":"2026-10-22T19:20:00Z","v":1633,"vw":434.45758},{"c":434.76,"h":434.76,"l":434.07,"n":112,"o":434.07,"t":"2026-10-22T19:25:00Z","v":1279,"vw":434.398553},{"c":434.22,"h":434.7625,"l":434.21,"n":163,"o":434.76,"t":"2026-10-22T19:30:00Z","v":3745,"vw":434.714445},{"c":434.535,"h":435.34,"l":433.01,"n":246,"o":434.24,"t":"2026-10-22T19:35:00Z","v":4583,"vw":434.221325},{"c":433.74,"h":435.06,"l":433.72,"n":150,"o":434.55,"t":"2026-10-22T19:40:00Z","v":3933,"vw":434.437466},{"c":433.88,"h":434.64,"l":433.76,"n":243,"o":434.64,"t":"2026-10-22T19:45:00Z","v":3978,"vw":434.211837},{"c":435.25,"h":435.965,"l":433.89,"n":361,"o":433.94,"t":"2026-10-22T19:50:00Z","v":7744,"vw":435.109921},{"c":435.55,"h":436.115,"l":434.08,"n":1059,"o":435.78,"t":"2026-10-22T19:55:00Z","v":22191,"vw":435.252562},{"c":435.87,"h":435.87,"l":435.87,"n":26,"o":435.87,"t":"2026-10-22T20:00:00Z","v":40413,"vw":435.87},{"c":436.82,"h":436.82,"l":436.82,"n":2,"o":436.82,"t":"2026-10-22T22:05:00Z","v":299,"vw":436.82},{"c":437,"h":437,"l":437,"n":17,"o":437,"t":"2026-10-22T22:10:00Z","v":173,"vw":437},{"c":436.81,"h":436.81,"l":436.81,"n":3,"o":436.81,"t":"2026-10-22T22:35:00Z","v":306,"vw":436.81},{"c":435,"h":436.24,"l":435,"n":11,"o":436.24,"t":"2026-10-22T23:30:00Z","v":351,"vw":435.839506}],"history":[{"c":301.91,"h":306.19,"l":299.9,"n":7236,"o":305,"t":"2024-10-21T04:00:00Z","v":163833,"vw":301.655838},{"c":294.94,"h":301.88,"l":294.47,"n":8410,"o":301.88,"t":"2024-10-22T04:00:00Z","v":139349,"vw":295.880105},{"c":325.6,"h":330.97,"l":298.55,"n":13312,"o":298.9,"t":"2024-10-23T04:00:00Z","v":380023,"vw":324.800826},{"c":320.63,"h":320.96,"l":312.51,"n":7428,"o":320.19,"t":"2024-10-24T04:00:00Z","v":164631,"vw":318.595443},{"c":317.15,"h":322.5,"l":311.61,"n":6435,"o":321.08,"t":"2024-10-25T04:00:00Z","v":194048,"vw":316.034851},{"c":325.56,"h":326.275,"l":317.23,"n":6066,"o":320.32,"t":"2024-10-28T04:00:00Z","v":173414,"vw":324.538821},{"c":319.74,"h":323.37,"l":318.8,"n":5090,"o":323.37,"t":"2024-10-29T04:00:00Z","v":90701,"vw":319.818491},{"c":315.64,"h":320.305,"l":315.12,"n":4065,"o":317.55,"t":"2024-10-30T04:00:00Z","v":81031,"vw":316.566293},{"c":311.68,"h":316.675,"l":311.58,"n":4229,"o":315.5,"t":"2024-10-31T04:00:00Z","v":95629,"vw":312.933464},{"c":316.13,"h":319.37,"l":314.08,"n":4984,"o":314.08,"t":"2024-11-01T04:00:00Z","v":91144,"vw":316.699305},{"c":319.46,"h":322.26,"l":316.67,"n":3542,"o":316.67,"t":"2024-11-04T05:00:00Z","v":80016,"vw":320.08469},{"c":326.38,"h":326.85,"l":318.5,"n":4373,"o":318.5,"t":"2024-11-05T05:00:00Z","v":74470,"vw":325.696489},{"c":349.2,"h":352.57,"l":335.905,"n":7487,"o":341.5,"t":"2024-11-06T05:00:00Z","v":241840,"vw":347.630198},{"c":341.58,"h":348.945,"l":339.4,"n":5705,"o":348.68,"t":"2024-11-07T05:00:00Z","v":84252,"vw":342.096439},{"c":340.42,"h":341.96,"l":339.405,"n":5841,"o":341.68,"t":"2024-11-08T05:00:00Z","v":97363,"vw":340.736097},{"c":348.29,"h":351.96,"l":342.08,"n":5190,"o":342.08,"t":"2024-11-11T05:00:00Z","v":118836,"vw":348.377349},{"c":345.23,"h":350.66,"l":343.57,"n":6552,"o":347,"t":"2024-11-12T05:00:00Z","v":200759,"vw":346.684534},{"c":341.72,"h":350.28,"l":340,"n":5397,"o":346.87,"t":"2024-11-13T05:00:00Z","v":155844,"vw":343.498231},{"c":340.02,"h":344,"l":339.61,"n":4136,"o":344,"t":"2024-11-14T05:00:00Z","v":63448,"vw":340.256397},{"c":338.02,"h":339.775,"l":337.035,"n":4857,"o":339,"t":"2024-11-15T05:00:00Z","v":110779,"vw":338.252909},{"c":340.25,"h":342.82,"l":338.78,"n":4661,"o":338.78,"t":"2024-11-18T05:00:00Z","v":79728,"vw":340.254175},{"c":339.63,"h":341.18,"l":332.31,"n":5393,"o":336.37,"t":"2024-11-19T05:00:00Z","v":123611,"vw":339.301498},{"c":340.24,"h":340.825,"l":336.71,"n":4995,"o":339.5,"t":"2024-11-20T05:00:00Z","v":101288,"vw":339.393366},{"c":338.74,"h":342.655,"l":338.08,"n":8380,"o":340.49,"t":"2024-11-21T05:00:00Z","v":201020,"vw":340.453543},{"c":342.09,"h":345.67,"l":336.38,"n":9964,"o":339.6,"t":"2024-11-22T05:00:00Z","v":237906,"vw":340.739566},{"c":350.16,"h":352.875,"l":344.06,"n":5601,"o":344.06,"t":"2024-11-25T05:00:00Z","v":140181,"vw":350.032906},{"c":351.97,"h":353.19,"l":346.11,"n":5411,"o":348.46,"t":"2024-11-26T05:00:00Z","v":84368,"vw":351.549892},{"c":352.14,"h":354.13,"l":351.35,"n":4833,"o":353.84,"t":"2024-11-27T05:00:00Z","v":89720,"vw":352.182923},{"c":347.86,"h":354.025,"l":347.34,"n":3476,"o":353.41,"t":"2024-11-29T05:00:00Z","v":87061,"vw":349.090756},{"c":349.27,"h":352.0499,"l":344.97,"n":5673,"o":347.99,"t":"2024-12-02T05:00:00Z","v":120094,"vw":348.967919},{"c":347.08,"h":350.34,"l":344.94,"n":4834,"o":349.74,"t":"2024-12-03T05:00:00Z","v":117879,"vw":347.281547},{"c":349.77,"h":349.83,"l":344.28,"n":4954,"o":344.28,"t":"2024-12-04T05:00:00Z","v":90205,"vw":349.160363},{"c":345.42,"h":351.35,"l":344.64,"n":4164,"o":350.77,"t":"2024-12-05T05:00:00Z","v":76607,"vw":346.005996},{"c":338.45,"h":346.81,"l":337.19,"n":4882,"o":346.81,"t":"2024-12-06T05:00:00Z","v":81386,"vw":338.895361},{"c":337.3,"h":343.41,"l":336.033,"n":6268,"o":339.57,"t":"2024-12-09T05:00:00Z","v":125985,"vw":337.816113},{"c":331.29,"h":337.67,"l":330,"n":6613,"o":337.67,"t":"2024-12-10T05:00:00Z","v":123834,"vw":332.404705},{"c":330.64,"h":337.0999,"l":329.43,"n":7116,"o":334.73,"t":"2024-12-11T05:00:00Z","v":179573,"vw":331.842006},{"c":329.22,"h":330.802,"l":327.18,"n":5468,"o":329.07,"t":"2024-12-12T05:00:00Z","v":88820,"vw":329.25143},{"c":327.82,"h":331.51,"l":326.98,"n":5005,"o":329.81,"t":"2024-12-13T05:00:00Z","v":90846,"vw":328.03689},{"c":331.47,"h":334.02,"l":327.82,"n":6823,"o":327.82,"t":"2024-12-16T05:00:00Z","v":121544,"vw":331.214328},{"c":326.32,"h":331.72,"l":322.78,"n":6781,"o":329.6,"t":"2024-12-17T05:00:00Z","v":105801,"vw":326.230474},{"c":311.95,"h":327.83,"l":311.075,"n":7301,"o":327.83,"t":"2024-12-18T05:00:00Z","v":140453,"vw":316.589098},{"c":306.11,"h":317.93,"l":305.28,"n":8940,"o":314.52,"t":"2024-12-19T05:00:00Z","v":212700,"vw":307.117156},{"c":308.21,"h":310.707,"l":301.93,"n":8286,"o":303.26,"t":"2024-12-20T05:00:00Z","v":571609,"vw":307.776827},{"c":308.54,"h":309.09,"l":305.13,"n":5847,"o":308.23,"t":"2024-12-23T05:00:00Z","v":106086,"vw":307.96683},{"c":311.39,"h":311.61,"l":307.01,"n":2007,"o":309.49,"t":"2024-12-24T05:00:00Z","v":35975,"vw":310.614701},{"c":310.48,"h":311.59,"l":309.21,"n":3581,"o":310.38,"t":"2024-12-26T05:00:00Z","v":58055,"vw":310.389421},{"c":306.54,"h":308.26,"l":305.54,"n":4133,"o":306.93,"t":"2024-12-27T05:00:00Z","v":89639,"vw":306.532554},{"c":305.39,"h":306.72,"l":301.95,"n":4125,"o":306.72,"t":"2024-12-30T05:00:00Z","v":77437,"vw":305.348358},{"c":306.67,"h":307.24,"l":304.53,"n":4479,"o":305.74,"t":"2024-12-31T05:00:00Z","v":77544,"vw":306.328711},{"c":305.16,"h":310.65,"l":304.96,"n":3982,"o":307.72,"t":"2025-01-02T05:00:00Z","v":62041,"vw":306.230614},{"c":309.81,"h":309.94,"l":304.82,"n":4527,"o":305.38,"t":"2025-01-03T05:00:00Z","v":61840,"vw":308.810983},{"c":307.78,"h":315.9,"l":304.71,"n":6455,"o":310.34,"t":"2025-01-06T05:00:00Z","v":213501,"vw":308.41302},{"c":307.72,"h":308.46,"l":305.37,"n":5005,"o":308.36,"t":"2025-01-07T05:00:00Z","v":75010,"vw":307.227739},{"c":307.51,"h":307.52,"l":303.6,"n":5877,"o":306,"t":"2025-01-08T05:00:00Z","v":188225,"vw":305.263271},{"c":302.25,"h":304.32,"l":300.8316,"n":4461,"o":304.32,"t":"2025-01-10T05:00:00Z","v":83509,"vw":302.433889},{"c":307.01,"h":307.15,"l":299.57,"n":5497,"o":299.57,"t":"2025-01-13T05:00:00Z","v":115751,"vw":305.170101},{"c":313.56,"h":315.51,"l":306.01,"n":8708,"o":309.89,"t":"2025-01-14T05:00:00Z","v":180647,"vw":312.260966},{"c":325.4,"h":326.848,"l":316.52,"n":7998,"o":320.43,"t":"2025-01-15T05:00:00Z","v":182184,"vw":324.38794},{"c":336,"h":336.78,"l":326.71,"n":8141,"o":326.71,"t":"2025-01-16T05:00:00Z","v":183369,"vw":334.607985},{"c":336.35,"h":339.86,"l":334.435,"n":6637,"o":338.62,"t":"2025-01-17T05:00:00Z","v":183795,"vw":337.344877},{"c":342.83,"h":346.77,"l":339.58,"n":5092,"o":339.98,"t":"2025-01-21T05:00:00Z","v":123557,"vw":343.396721},{"c":340.51,"h":344,"l":340.2,"n":5005,"o":341.91,"t":"2025-01-22T05:00:00Z","v":108048,"vw":341.498405},{"c":342.19,"h":343.57,"l":338.55,"n":5705,"o":340.55,"t":"2025-01-23T05:00:00Z","v":112762,"vw":341.719151},{"c":342.48,"h":345.54,"l":338.0661,"n":5066,"o":342,"t":"2025-01-24T05:00:00Z","v":92731,"vw":341.928052},{"c":329.77,"h":340.05,"l":328.96,"n":6047,"o":340.05,"t":"2025-01-27T05:00:00Z","v":111705,"vw":332.268411},{"c":327.73,"h":333.265,"l":322.9,"n":5525,"o":329.35,"t":"2025-01-28T05:00:00Z","v":81601,"vw":326.836711},{"c":329.2,"h":333.385,"l":326.67,"n":4732,"o":327.73,"t":"2025-01-29T05:00:00Z","v":60955,"vw":329.662545},{"c":334,"h":336.15,"l":330.77,"n":4256,"o":332.42,"t":"2025-01-30T05:00:00Z","v":55796,"vw":333.975547},{"c":331.76,"h":336.01,"l":329.75,"n":4503,"o":332.88,"t":"2025-01-31T05:00:00Z","v":92800,"vw":332.276646},{"c":324.46,"h":329.4099,"l":322.965,"n":4645,"o":324.26,"t":"2025-02-03T05:00:00Z","v":78259,"vw":325.569937},{"c":326.19,"h":328.57,"l":325.1147,"n":4178,"o":325.22,"t":"2025-02-04T05:00:00Z","v":62657,"vw":326.337454},{"c":328.58,"h":331.87,"l":325.56,"n":3466,"o":328.34,"t":"2025-02-05T05:00:00Z","v":58283,"vw":329.342372},{"c":330.82,"h":331.71,"l":328.9,"n":4499,"o":328.9,"t":"2025-02-06T05:00:00Z","v":60871,"vw":330.656624},{"c":328.11,"h":332.46,"l":327.73,"n":3401,"o":332.46,"t":"2025-02-07T05:00:00Z","v":53902,"vw":328.849991},{"c":328.2,"h":330.5,"l":326.89,"n":5408,"o":330.5,"t":"2025-02-10T05:00:00Z","v":104676,"vw":328.302411},{"c":325.27,"h":331.31,"l":322.66,"n":5217,"o":326.78,"t":"2025-02-11T05:00:00Z","v":90156,"vw":325.337463},{"c":322.73,"h":329.02,"l":318.98,"n":5006,"o":321.08,"t":"2025-02-12T05:00:00Z","v":98562,"vw":323.817156},{"c":323.04,"h":334.3455,"l":319.24,"n":4974,"o":323.49,"t":"2025-02-13T05:00:00Z","v":92579,"vw":322.453797},{"c":320.79,"h":329.36,"l":316.49,"n":6793,"o":325.4,"t":"2025-02-14T05:00:00Z","v":130643,"vw":320.177674},{"c":376.98,"h":379.22,"l":337.25,"n":14968,"o":340.35,"t":"2025-02-18T05:00:00Z","v":374708,"vw":367.368939},{"c":367.26,"h":374.6,"l":363.15,"n":12059,"o":367.215,"t":"2025-02-19T05:00:00Z","v":299856,"vw":368.681071},{"c":362.91,"h":368.91,"l":353.33,"n":9072,"o":368.91,"t":"2025-02-20T05:00:00Z","v":176057,"vw":361.027297},{"c":349.08,"h":366.52,"l":347.26,"n":5409,"o":366.52,"t":"2025-02-21T05:00:00Z","v":113467,"vw":350.718788},{"c":342.86,"h":352.169,"l":341.1725,"n":7146,"o":347.59,"t":"2025-02-24T05:00:00Z","v":119162,"vw":344.217409},{"c":347.5,"h":349.66,"l":339.66,"n":6494,"o":343.5,"t":"2025-02-25T05:00:00Z","v":139248,"vw":346.687535},{"c":347.94,"h":356.12,"l":347.575,"n":5175,"o":350.12,"t":"2025-02-26T05:00:00Z","v":127742,"vw":349.438616},{"c":342.77,"h":352.36,"l":342.6,"n":6342,"o":347.41,"t":"2025-02-27T05:00:00Z","v":162948,"vw":345.923772},{"c":348.37,"h":348.68,"l":340.615,"n":6449,"o":342.17,"t":"2025-02-28T05:00:00Z","v":168249,"vw":347.509109},{"c":334.9,"h":351.5,"l":331.8,"n":8401,"o":348.5,"t":"2025-03-03T05:00:00Z","v":200220,"vw":335.904686},{"c":333.19,"h":341.52,"l":326,"n":8265,"o":331.08,"t":"2025-03-04T05:00:00Z","v":204761,"vw":333.568321},{"c":338.99,"h":339.05,"l":329.47,"n":7645,"o":333.28,"t":"2025-03-05T05:00:00Z","v":209713,"vw":336.928689},{"c":330.36,"h":337.3421,"l":326.72,"n":6709,"o":333.6,"t":"2025-03-06T05:00:00Z","v":133046,"vw":330.942463},{"c":327.97,"h":330.2636,"l":320.87,"n":7016,"o":328.98,"t":"2025-03-07T05:00:00Z","v":126801,"vw":327.525488},{"c":317.9,"h":327.395,"l":315.64,"n":8996,"o":323.74,"t":"2025-03-10T04:00:00Z","v":163479,"vw":319.13747},{"c":320.99,"h":326.93,"l":315.94,"n":9014,"o":319.15,"t":"2025-03-11T04:00:00Z","v":154954,"vw":320.987031},{"c":326.71,"h":328.13,"l":318.95,"n":10760,"o":326.34,"t":"2025-03-12T04:00:00Z","v":214083,"vw":325.607675},{"c":319.34,"h":323.66,"l":317,"n":7213,"o":323.66,"t":"2025-03-13T04:00:00Z","v":136429,"vw":319.512587},{"c":327.62,"h":328.08,"l":321.46,"n":5397,"o":323.39,"t":"2025-03-14T04:00:00Z","v":108325,"vw":326.814277},{"c":327,"h":330.105,"l":325.05,"n":5446,"o":325.57,"t":"2025-03-17T04:00:00Z","v":115134,"vw":327.144453},{"c":322.43,"h":325.51,"l":322,"n":5009,"o":325.07,"t":"2025-03-18T04:00:00Z","v":88715,"vw":322.962491},{"c":330.75,"h":330.8,"l":323.83,"n":6417,"o":323.83,"t":"2025-03-19T04:00:00Z","v":122172,"vw":329.27489},{"c":326.58,"h":330.705,"l":325.68,"n":5279,"o":327.73,"t":"2025-03-20T04:00:00Z","v":116390,"vw":327.217375},{"c":285.5,"h":306.16,"l":284.34,"n":18067,"o":305.165,"t":"2025-03-21T04:00:00Z","v":630349,"vw":289.333209},{"c":298.97,"h":302.485,"l":289.475,"n":14350,"o":292,"t":"2025-03-24T04:00:00Z","v":328803,"vw":298.630099},{"c":299.44,"h":302.4631,"l":295.78,"n":8443,"o":298.64,"t":"2025-03-25T04:00:00Z","v":160338,"vw":298.585434},{"c":300.72,"h":303.38,"l":298.25,"n":9415,"o":300.19,"t":"2025-03-26T04:00:00Z","v":296189,"vw":300.85524},{"c":299.2,"h":305.97,"l":296.82,"n":9739,"o":298.7,"t":"2025-03-27T04:00:00Z","v":177633,"vw":299.845932},{"c":289.56,"h":303.57,"l":287.12,"n":7308,"o":297.08,"t":"2025-03-28T04:00:00Z","v":114693,"vw":290.601435},{"c":285.37,"h":288.93,"l":281.56,"n":8249,"o":284.67,"t":"2025-03-31T04:00:00Z","v":180630,"vw":284.954471},{"c":288.47,"h":291.08,"l":282.11,"n":6734,"o":283,"t":"2025-04-01T04:00:00Z","v":131184,"vw":287.825689},{"c":296.54,"h":298.465,"l":283.64,"n":7276,"o":283.64,"t":"2025-04-02T04:00:00Z","v":115374,"vw":295.102657},{"c":278.17,"h":290,"l":275.67,"n":9010,"o":282.29,"t":"2025-04-03T04:00:00Z","v":188020,"vw":279.938968},{"c":265.28,"h":270.98,"l":253.34,"n":13829,"o":262.07,"t":"2025-04-04T04:00:00Z","v":267502,"vw":264.45202},{"c":263.86,"h":278.425,"l":250.065,"n":12509,"o":254.87,"t":"2025-04-07T04:00:00Z","v":352518,"vw":262.185198},{"c":264.7,"h":276.79,"l":259.5,"n":10816,"o":270.96,"t":"2025-04-08T04:00:00Z","v":262765,"vw":267.038485},{"c":284.96,"h":291.77,"l":259.09,"n":8724,"o":261.05,"t":"2025-04-09T04:00:00Z","v":191988,"vw":278.351758},{"c":278.16,"h":281.2028,"l":271.9,"n":7459,"o":276.46,"t":"2025-04-10T04:00:00Z","v":170618,"vw":275.899717},{"c":283.51,"h":286.44,"l":272.34,"n":7386,"o":277.23,"t":"2025-04-11T04:00:00Z","v":126604,"vw":280.766566},{"c":283.73,"h":289.25,"l":279.4826,"n":8714,"o":289.25,"t":"2025-04-14T04:00:00Z","v":139811,"vw":283.774239},{"c":282.5,"h":288.6951,"l":280.93,"n":6836,"o":282.48,"t":"2025-04-15T04:00:00Z","v":134965,"vw":282.772689},{"c":281.11,"h":285.91,"l":274.08,"n":7310,"o":281.16,"t":"2025-04-16T04:00:00Z","v":129602,"vw":280.574635},{"c":277.83,"h":281.015,"l":277.25,"n":8414,"o":280.61,"t":"2025-04-17T04:00:00Z","v":125469,"vw":278.427238},{"c":269.53,"h":277.1,"l":267.025,"n":13688,"o":274.42,"t":"2025-04-21T04:00:00Z","v":325184,"vw":269.850313},{"c":278.28,"h":284.17,"l":269.21,"n":11075,"o":272.31,"t":"2025-04-22T04:00:00Z","v":289841,"vw":278.182446},{"c":286.92,"h":298.4,"l":285.5,"n":10087,"o":294.41,"t":"2025-04-23T04:00:00Z","v":224842,"vw":290.59894},{"c":296.5,"h":297.18,"l":287.64,"n":9305,"o":287.64,"t":"2025-04-24T04:00:00Z","v":175492,"vw":294.793153},{"c":292.87,"h":297.08,"l":289.95,"n":7671,"o":297.08,"t":"2025-04-25T04:00:00Z","v":126703,"vw":292.571386},{"c":293.2,"h":296.55,"l":287.9401,"n":6317,"o":292.86,"t":"2025-04-28T04:00:00Z","v":105664,"vw":292.198106},{"c":295.49,"h":297.515,"l":289.865,"n":6420,"o":292.24,"t":"2025-04-29T04:00:00Z","v":101614,"vw":294.942942},{"c":293.22,"h":293.55,"l":286.5,"n":6506,"o":290.11,"t":"2025-04-30T04:00:00Z","v":145181,"vw":291.3802},{"c":298.71,"h":302.23,"l":290.53,"n":6689,"o":295.92,"t":"2025-05-01T04:00:00Z","v":126208,"vw":299.813733},{"c":307.43,"h":311.075,"l":302.8,"n":7390,"o":302.8,"t":"2025-05-02T04:00:00Z","v":166240,"vw":308.201405},{"c":306.59,"h":308.46,"l":305.4,"n":5142,"o":305.4,"t":"2025-05-05T04:00:00Z","v":88631,"vw":306.72807},{"c":303.19,"h":305.94,"l":301.9,"n":4688,"o":304.62,"t":"2025-05-06T04:00:00Z","v":99269,"vw":303.45021},{"c":300.89,"h":306.81,"l":299.24,"n":5404,"o":306.81,"t":"2025-05-07T04:00:00Z","v":99394,"vw":301.704707},{"c":309.21,"h":312.76,"l":304.475,"n":5902,"o":304.82,"t":"2025-05-08T04:00:00Z","v":155629,"vw":309.519247},{"c":309.18,"h":321.0267,"l":306.435,"n":6521,"o":311.84,"t":"2025-05-09T04:00:00Z","v":107005,"vw":309.413477},{"c":321.64,"h":324.2,"l":318.555,"n":6625,"o":322.57,"t":"2025-05-12T04:00:00Z","v":140128,"vw":321.861793},{"c":322.34,"h":325.09,"l":319.79,"n":5748,"o":323.48,"t":"2025-05-13T04:00:00Z","v":87643,"vw":322.915774},{"c":318.21,"h":323.395,"l":317.99,"n":5475,"o":322.52,"t":"2025-05-14T04:00:00Z","v":111497,"vw":319.687571},{"c":319.45,"h":321.865,"l":316.1279,"n":5538,"o":317.2,"t":"2025-05-15T04:00:00Z","v":103534,"vw":319.308593},{"c":325.47,"h":327.315,"l":318.28,"n":6372,"o":320.24,"t":"2025-05-16T04:00:00Z","v":122556,"vw":325.075701},{"c":322.94,"h":324.08,"l":320.15,"n":4930,"o":321.18,"t":"2025-05-19T04:00:00Z","v":106289,"vw":322.649051},{"c":320.08,"h":324.175,"l":317.735,"n":5053,"o":321.65,"t":"2025-05-20T04:00:00Z","v":75679,"vw":320.299272},{"c":313.51,"h":319.69,"l":310.94,"n":5321,"o":316.85,"t":"2025-05-21T04:00:00Z","v":104402,"vw":313.808242},{"c":312.62,"h":316.33,"l":305.07,"n":7463,"o":310.87,"t":"2025-05-22T04:00:00Z","v":139156,"vw":312.755512},{"c":312.46,"h":314.3213,"l":307.94,"n":4239,"o":307.94,"t":"2025-05-23T04:00:00Z","v":66272,"vw":312.502923},{"c":320.48,"h":321.04,"l":314.835,"n":6072,"o":316.71,"t":"2025-05-27T04:00:00Z","v":110718,"vw":319.981782},{"c":317.65,"h":320.78,"l":315.31,"n":6444,"o":320.78,"t":"2025-05-28T04:00:00Z","v":96482,"vw":317.79076},{"c":317.33,"h":319.24,"l":315.5775,"n":5119,"o":318.98,"t":"2025-05-29T04:00:00Z","v":95591,"vw":317.265089},{"c":318.04,"h":319.37,"l":314.33,"n":4975,"o":315.77,"t":"2025-05-30T04:00:00Z","v":136148,"vw":317.798459},{"c":317.3,"h":317.805,"l":310,"n":5230,"o":316.91,"t":"2025-06-02T04:00:00Z","v":96082,"vw":316.27557},{"c":323.42,"h":324.45,"l":317.465,"n":5279,"o":317.47,"t":"2025-06-03T04:00:00Z","v":97240,"vw":322.979916},{"c":321.71,"h":324.34,"l":321.06,"n":8183,"o":323.96,"t":"2025-06-04T04:00:00Z","v":184071,"vw":322.526638},{"c":322.2,"h":324.13,"l":319.025,"n":6775,"o":323.69,"t":"2025-06-05T04:00:00Z","v":123038,"vw":322.470625},{"c":325.61,"h":327.165,"l":324.06,"n":5510,"o":326.67,"t":"2025-06-06T04:00:00Z","v":100113,"vw":325.29575},{"c":324.7,"h":327.855,"l":323.38,"n":16602,"o":327.26,"t":"2025-06-09T04:00:00Z","v":235823,"vw":325.568247},{"c":322.86,"h":324.5,"l":320.29,"n":14311,"o":324.43,"t":"2025-06-10T04:00:00Z","v":193147,"vw":323.04691},{"c":322.61,"h":325.87,"l":320.77,"n":10706,"o":323.14,"t":"2025-06-11T04:00:00Z","v":235833,"vw":323.599291},{"c":325.15,"h":325.28,"l":318.36,"n":10855,"o":319.95,"t":"2025-06-12T04:00:00Z","v":212464,"vw":322.043609},{"c":321.75,"h":325.85,"l":318.025,"n":8348,"o":321.68,"t":"2025-06-13T04:00:00Z","v":130611,"vw":322.373157},{"c":326.36,"h":330.03,"l":322.92,"n":12414,"o":326.49,"t":"2025-06-16T04:00:00Z","v":228655,"vw":327.352659},{"c":322.83,"h":328.51,"l":322,"n":8690,"o":323.4,"t":"2025-06-17T04:00:00Z","v":179550,"vw":324.130329},{"c":320.7,"h":326.65,"l":319.93,"n":8951,"o":322.02,"t":"2025-06-18T04:00:00Z","v":236885,"vw":322.999052},{"c":318.63,"h":323.435,"l":317.975,"n":9460,"o":322.69,"t":"2025-06-20T04:00:00Z","v":427213,"vw":318.933031},{"c":323.27,"h":323.27,"l":316.56,"n":7021,"o":318,"t":"2025-06-23T04:00:00Z","v":122953,"vw":321.532495},{"c":325.1,"h":327.6,"l":323,"n":11412,"o":325.74,"t":"2025-06-24T04:00:00Z","v":176996,"vw":324.970809},{"c":325.01,"h":327.005,"l":318.77,"n":14485,"o":326.72,"t":"2025-06-25T04:00:00Z","v":228189,"vw":324.110668},{"c":333.38,"h":333.53,"l":325.7644,"n":12477,"o":328.06,"t":"2025-06-26T04:00:00Z","v":277979,"vw":330.750634},{"c":333.86,"h":335.77,"l":331.48,"n":13842,"o":333.41,"t":"2025-06-27T04:00:00Z","v":346242,"vw":333.544079},{"c":326.57,"h":336.96,"l":326,"n":11967,"o":334.28,"t":"2025-06-30T04:00:00Z","v":227607,"vw":329.211997},{"c":335.19,"h":338.35,"l":321.21,"n":10536,"o":324.82,"t":"2025-07-01T04:00:00Z","v":207183,"vw":332.473443},{"c":341.26,"h":341.99,"l":331.17,"n":14186,"o":334.97,"t":"2025-07-02T04:00:00Z","v":292310,"vw":337.544603},{"c":341.58,"h":342.99,"l":337.465,"n":5920,"o":341.74,"t":"2025-07-03T04:00:00Z","v":142373,"vw":341.438985},{"c":338.01,"h":341.98,"l":334.72,"n":10251,"o":339.85,"t":"2025-07-07T04:00:00Z","v":212100,"vw":339.091906},{"c":342.21,"h":344.39,"l":339.01,"n":11827,"o":339.01,"t":"2025-07-08T04:00:00Z","v":224239,"vw":341.76151},{"c":339.8,"h":347.305,"l":334.99,"n":12129,"o":344.65,"t":"2025-07-09T04:00:00Z","v":188726,"vw":341.458667},{"c":340.1,"h":343.95,"l":340,"n":9909,"o":340.59,"t":"2025-07-10T04:00:00Z","v":183352,"vw":341.50896},{"c":335.12,"h":339.57,"l":334.68,"n":8813,"o":338.36,"t":"2025-07-11T04:00:00Z","v":165285,"vw":336.832753},{"c":332.85,"h":336.15,"l":332.12,"n":10993,"o":333.64,"t":"2025-07-14T04:00:00Z","v":139215,"vw":333.875346},{"c":328.58,"h":335.07,"l":328.26,"n":10257,"o":333.42,"t":"2025-07-15T04:00:00Z","v":203312,"vw":332.36959},{"c":330.09,"h":331.84,"l":326.22,"n":10073,"o":328.65,"t":"2025-07-16T04:00:00Z","v":147032,"vw":329.453322},{"c":336.24,"h":336.8,"l":329.26,"n":8560,"o":329.26,"t":"2025-07-17T04:00:00Z","v":139408,"vw":334.892987},{"c":335.65,"h":338.99,"l":329.21,"n":7569,"o":337.36,"t":"2025-07-18T04:00:00Z","v":181328,"vw":335.858356},{"c":331.9,"h":339.14,"l":331.9,"n":11561,"o":338.83,"t":"2025-07-21T04:00:00Z","v":304646,"vw":334.654223},{"c":353.56,"h":354.41,"l":337.93,"n":10709,"o":341,"t":"2025-07-22T04:00:00Z","v":224769,"vw":350.851807},{"c":358.44,"h":363.03,"l":356.19,"n":12081,"o":359.18,"t":"2025-07-23T04:00:00Z","v":212754,"vw":359.223099},{"c":357.39,"h":360.865,"l":352.6001,"n":13033,"o":358.76,"t":"2025-07-24T04:00:00Z","v":244346,"vw":357.42761},{"c":361.43,"h":361.47,"l":356.2758,"n":8178,"o":357.5,"t":"2025-07-25T04:00:00Z","v":115244,"vw":359.584078},{"c":357.83,"h":361.87,"l":356.44,"n":7834,"o":361.87,"t":"2025-07-28T04:00:00Z","v":124724,"vw":358.397128},{"c":363.18,"h":363.275,"l":358.01,"n":8805,"o":362.7,"t":"2025-07-29T04:00:00Z","v":142830,"vw":361.406352},{"c":364.2,"h":366.445,"l":360.13,"n":8892,"o":364.59,"t":"2025-07-30T04:00:00Z","v":157381,"vw":363.811004},{"c":363.95,"h":367.25,"l":359.75,"n":9766,"o":361.55,"t":"2025-07-31T04:00:00Z","v":170131,"vw":363.863039},{"c":358.53,"h":363.84,"l":353.41,"n":10436,"o":360.01,"t":"2025-08-01T04:00:00Z","v":180729,"vw":357.76936},{"c":365.59,"h":365.59,"l":358.95,"n":7134,"o":360.57,"t":"2025-08-04T04:00:00Z","v":108760,"vw":363.964721},{"c":367.37,"h":372.275,"l":362.43,"n":8140,"o":368.84,"t":"2025-08-05T04:00:00Z","v":133874,"vw":367.591313},{"c":368.27,"h":368.72,"l":361.89,"n":7586,"o":368.55,"t":"2025-08-06T04:00:00Z","v":138773,"vw":366.984582},{"c":368.01,"h":372,"l":364.7501,"n":8024,"o":371.21,"t":"2025-08-07T04:00:00Z","v":137434,"vw":367.914042},{"c":368.2,"h":372.52,"l":367.6366,"n":8311,"o":371.08,"t":"2025-08-08T04:00:00Z","v":139418,"vw":369.184229},{"c":367.78,"h":372.6582,"l":364.46,"n":12557,"o":367.74,"t":"2025-08-11T04:00:00Z","v":229434,"vw":368.754337},{"c":379.15,"h":380.475,"l":366.53,"n":11244,"o":370,"t":"2025-08-12T04:00:00Z","v":226793,"vw":372.700287},{"c":380.87,"h":384.085,"l":376.31,"n":10358,"o":381.09,"t":"2025-08-13T04:00:00Z","v":242027,"vw":379.975437},{"c":376.34,"h":380.795,"l":371.795,"n":12100,"o":378,"t":"2025-08-14T04:00:00Z","v":228313,"vw":376.769337},{"c":373.75,"h":379.1012,"l":371.2101,"n":8265,"o":378,"t":"2025-08-15T04:00:00Z","v":178969,"vw":374.529684},{"c":375.64,"h":379.165,"l":372.78,"n":12493,"o":373.24,"t":"2025-08-18T04:00:00Z","v":253858,"vw":375.248731},{"c":373.94,"h":379.02,"l":372,"n":7659,"o":376,"t":"2025-08-19T04:00:00Z","v":162045,"vw":374.918557},{"c":364.2,"h":374.505,"l":362.03,"n":14434,"o":373,"t":"2025-08-20T04:00:00Z","v":322878,"vw":368.043151},{"c":363.84,"h":366.26,"l":361.2,"n":11681,"o":363.68,"t":"2025-08-21T04:00:00Z","v":202452,"vw":363.73611},{"c":375.35,"h":378,"l":362.805,"n":11609,"o":366.47,"t":"2025-08-22T04:00:00Z","v":207707,"vw":371.770714},{"c":373.77,"h":379.55,"l":371.53,"n":9192,"o":376,"t":"2025-08-25T04:00:00Z","v":170360,"vw":375.111159},{"c":376.19,"h":376.87,"l":372.48,"n":10641,"o":374.45,"t":"2025-08-26T04:00:00Z","v":232842,"vw":374.893122},{"c":374.33,"h":377.45,"l":370.82,"n":11559,"o":375,"t":"2025-08-27T04:00:00Z","v":264249,"vw":374.88921},{"c":374.17,"h":379.215,"l":371.915,"n":7662,"o":375.8,"t":"2025-08-28T04:00:00Z","v":170092,"vw":374.689066},{"c":367.12,"h":374.34,"l":364.51,"n":10632,"o":374.08,"t":"2025-08-29T04:00:00Z","v":247173,"vw":369.732371},{"c":366.42,"h":366.42,"l":360.4075,"n":13980,"o":365,"t":"2025-09-02T04:00:00Z","v":299596,"vw":363.86511},{"c":367.29,"h":371.28,"l":365.0856,"n":13602,"o":365.65,"t":"2025-09-03T04:00:00Z","v":289976,"vw":367.553696},{"c":377.48,"h":377.86,"l":366.47,"n":11036,"o":368.5,"t":"2025-09-04T04:00:00Z","v":253011,"vw":371.659099},{"c":377.91,"h":381.415,"l":371.34,"n":10904,"o":378.5,"t":"2025-09-05T04:00:00Z","v":221789,"vw":377.613329},{"c":379.57,"h":382.395,"l":375.11,"n":11788,"o":378.17,"t":"2025-09-08T04:00:00Z","v":212583,"vw":377.910903},{"c":372.02,"h":381.08,"l":370.52,"n":11941,"o":378,"t":"2025-09-09T04:00:00Z","v":202297,"vw":376.514684},{"c":377.65,"h":380,"l":371.86,"n":11035,"o":372.5,"t":"2025-09-10T04:00:00Z","v":212839,"vw":376.822334},{"c":386.7,"h":388.1,"l":374.7,"n":11216,"o":379,"t":"2025-09-11T04:00:00Z","v":208094,"vw":383.539151},{"c":373.62,"h":388.55,"l":373.24,"n":11156,"o":385.92,"t":"2025-09-12T04:00:00Z","v":193350,"vw":379.960505},{"c":377.84,"h":380.21,"l":370.555,"n":12341,"o":376.19,"t":"2025-09-15T04:00:00Z","v":186007,"vw":376.312242},{"c":374.32,"h":381.32,"l":371.66,"n":10845,"o":377.87,"t":"2025-09-16T04:00:00Z","v":162450,"vw":376.041316},{"c":372.54,"h":380.43,"l":371.18,"n":8579,"o":375.01,"t":"2025-09-17T04:00:00Z","v":125606,"vw":373.949348},{"c":378.95,"h":380.46,"l":372.45,"n":16878,"o":374.91,"t":"2025-09-18T04:00:00Z","v":190551,"vw":377.39996},{"c":375.11,"h":379.1,"l":373.85,"n":6630,"o":379.1,"t":"2025-09-19T04:00:00Z","v":294240,"vw":375.508741},{"c":375.53,"h":377.43,"l":370.86,"n":6520,"o":374.25,"t":"2025-09-22T04:00:00Z","v":129650,"vw":375.514099},{"c":376.49,"h":379.785,"l":374.325,"n":8192,"o":375.39,"t":"2025-09-23T04:00:00Z","v":164876,"vw":376.769023},{"c":368.32,"h":379.09,"l":367.13,"n":7878,"o":377,"t":"2025-09-24T04:00:00Z","v":137117,"vw":369.691827},{"c":364.66,"h":366.72,"l":361.5,"n":6752,"o":365.5,"t":"2025-09-25T04:00:00Z","v":131526,"vw":364.782456},{"c":384.87,"h":388.1176,"l":372,"n":11526,"o":372.32,"t":"2025-09-26T04:00:00Z","v":234139,"vw":382.656923},{"c":382.26,"h":387.25,"l":378.35,"n":9898,"o":387.16,"t":"2025-09-29T04:00:00Z","v":168628,"vw":382.547049},{"c":387.73,"h":389.29,"l":382.83,"n":7529,"o":382.83,"t":"2025-09-30T04:00:00Z","v":138434,"vw":386.667786},{"c":390.92,"h":391.99,"l":382.35,"n":10054,"o":387.12,"t":"2025-10-01T04:00:00Z","v":160677,"vw":388.352835},{"c":392.87,"h":392.87,"l":385.0749,"n":7013,"o":389.01,"t":"2025-10-02T04:00:00Z","v":100173,"vw":390.864585},{"c":394.62,"h":397.3,"l":393.49,"n":6385,"o":394.84,"t":"2025-10-03T04:00:00Z","v":152952,"vw":394.692521},{"c":400.36,"h":402.37,"l":395.855,"n":9926,"o":397.19,"t":"2025-10-06T04:00:00Z","v":191013,"vw":399.9429},{"c":397.23,"h":403.87,"l":393.4986,"n":5465,"o":402.97,"t":"2025-10-07T04:00:00Z","v":115910,"vw":397.799183},{"c":409.07,"h":411.17,"l":398.28,"n":8584,"o":400.24,"t":"2025-10-08T04:00:00Z","v":150299,"vw":407.037252},{"c":399.51,"h":410.81,"l":398.05,"n":7118,"o":409.7,"t":"2025-10-09T04:00:00Z","v":114088,"vw":401.099897},{"c":389.98,"h":402.855,"l":389.365,"n":5242,"o":400.85,"t":"2025-10-10T04:00:00Z","v":73622,"vw":392.737935},{"c":397.39,"h":399.73,"l":394.74,"n":7776,"o":396.33,"t":"2025-10-13T04:00:00Z","v":140328,"vw":397.54991},{"c":403.46,"h":404.89,"l":389.17,"n":5998,"o":392.94,"t":"2025-10-14T04:00:00Z","v":111683,"vw":401.346738},{"c":409.95,"h":412.89,"l":405.07,"n":7221,"o":405.07,"t":"2025-10-15T04:00:00Z","v":158009,"vw":409.705744},{"c":406.33,"h":414.53,"l":404.33,"n":10498,"o":411.2,"t":"2025-10-16T04:00:00Z","v":178051,"vw":407.402637},{"c":404.86,"h":411.015,"l":400.51,"n":7155,"o":405,"t":"2025-10-17T04:00:00Z","v":120236,"vw":405.144553},{"c":408.97,"h":410.38,"l":402,"n":10415,"o":410.38,"t":"2025-10-20T04:00:00Z","v":174920,"vw":407.110893},{"c":414.53,"h":418.9,"l":387,"n":18113,"o":418.08,"t":"2025-10-21T04:00:00Z","v":329932,"vw":407.804449},{"c":401.16,"h":417.48,"l":400.53,"n":11743,"o":417.48,"t":"2025-10-22T04:00:00Z","v":198426,"vw":408.576599},{"c":411.3,"h":415.17,"l":403.96,"n":8318,"o":404.04,"t":"2025-10-23T04:00:00Z","v":159961,"vw":411.62178},{"c":418,"h":420,"l":412.2398,"n":6076,"o":414.73,"t":"2025-10-24T04:00:00Z","v":99455,"vw":417.77724},{"c":415.07,"h":422.83,"l":413.055,"n":9308,"o":422.83,"t":"2025-10-27T04:00:00Z","v":135840,"vw":416.356346},{"c":417.39,"h":418.86,"l":411,"n":5210,"o":414.55,"t":"2025-10-28T04:00:00Z","v":79804,"vw":416.558825},{"c":419.23,"h":427.81,"l":415.195,"n":8992,"o":418.43,"t":"2025-10-29T04:00:00Z","v":143656,"vw":420.710984},{"c":412.95,"h":423.45,"l":411.54,"n":8637,"o":415.58,"t":"2025-10-30T04:00:00Z","v":141108,"vw":415.580501},{"c":413.43,"h":418.55,"l":408.07,"n":11840,"o":413.04,"t":"2025-10-31T04:00:00Z","v":199978,"vw":413.931317},{"c":410.67,"h":413.27,"l":402.995,"n":9920,"o":410.76,"t":"2025-11-03T05:00:00Z","v":159068,"vw":408.850443},{"c":405.99,"h":410.77,"l":400,"n":7860,"o":403.71,"t":"2025-11-04T05:00:00Z","v":117013,"vw":406.406154},{"c":409.12,"h":412.895,"l":403,"n":10972,"o":406.28,"t":"2025-11-05T05:00:00Z","v":188319,"vw":408.664013},{"c":408.08,"h":413.19,"l":402.96,"n":8467,"o":411.58,"t":"2025-11-06T05:00:00Z","v":114788,"vw":410.167929},{"c":407.78,"h":409.7,"l":402.005,"n":12903,"o":403.71,"t":"2025-11-07T05:00:00Z","v":193955,"vw":405.781611},{"c":410.44,"h":417.99,"l":408.925,"n":9919,"o":411.005,"t":"2025-11-10T05:00:00Z","v":175386,"vw":412.77907},{"c":408.7,"h":414.12,"l":405.195,"n":11327,"o":409.13,"t":"2025-11-11T05:00:00Z","v":161381,"vw":408.77521},{"c":410.45,"h":416.79,"l":402.89,"n":12001,"o":410.74,"t":"2025-11-12T05:00:00Z","v":228498,"vw":412.437588},{"c":398.16,"h":411.65,"l":395.79,"n":13066,"o":410.08,"t":"2025-11-13T05:00:00Z","v":183875,"vw":405.971853},{"c":397.69,"h":403.84,"l":393.23,"n":11356,"o":395,"t":"2025-11-14T05:00:00Z","v":182037,"vw":397.954913},{"c":390.69,"h":400.17,"l":388.085,"n":12514,"o":397.7,"t":"2025-11-17T05:00:00Z","v":189535,"vw":396.56233},{"c":386.82,"h":392.82,"l":380.32,"n":10831,"o":386.13,"t":"2025-11-18T05:00:00Z","v":194274,"vw":389.413992},{"c":391.19,"h":396.1999,"l":384.09,"n":11036,"o":388.61,"t":"2025-11-19T05:00:00Z","v":170655,"vw":390.276836},{"c":379.21,"h":401.19,"l":378.69,"n":17793,"o":398.49,"t":"2025-11-20T05:00:00Z","v":255435,"vw":389.346824},{"c":393.28,"h":394.47,"l":378.02,"n":11502,"o":379.89,"t":"2025-11-21T05:00:00Z","v":190947,"vw":385.995507},{"c":399.1,"h":403.77,"l":392.7,"n":12720,"o":394.94,"t":"2025-11-24T05:00:00Z","v":279477,"vw":397.771675},{"c":406.96,"h":409.11,"l":387.732,"n":8688,"o":399.76,"t":"2025-11-25T05:00:00Z","v":119934,"vw":404.609923},{"c":409.9,"h":415,"l":407.095,"n":7967,"o":408.27,"t":"2025-11-26T05:00:00Z","v":140000,"vw":410.990285},{"c":412.97,"h":417.875,"l":410.11,"n":4280,"o":412.77,"t":"2025-11-28T05:00:00Z","v":57508,"vw":412.421307},{"c":403.57,"h":411.72,"l":403,"n":7230,"o":408,"t":"2025-12-01T05:00:00Z","v":116595,"vw":405.740398},{"c":406.73,"h":414.42,"l":403.97,"n":7602,"o":407.97,"t":"2025-12-02T05:00:00Z","v":164052,"vw":408.908135},{"c":414.13,"h":414.89,"l":404.5,"n":7955,"o":408.55,"t":"2025-12-03T05:00:00Z","v":131640,"vw":411.565735},{"c":413.84,"h":415.435,"l":408.5601,"n":6094,"o":411.62,"t":"2025-12-04T05:00:00Z","v":88587,"vw":412.66544},{"c":414.89,"h":417.4675,"l":410.33,"n":9087,"o":412.11,"t":"2025-12-05T05:00:00Z","v":163967,"vw":414.357826},{"c":413.79,"h":424.43,"l":409.02,"n":9080,"o":415.75,"t":"2025-12-08T05:00:00Z","v":122838,"vw":415.735266},{"c":413.82,"h":421.5,"l":411.6216,"n":7883,"o":416.44,"t":"2025-12-09T05:00:00Z","v":154599,"vw":414.580633},{"c":423.95,"h":427.255,"l":413.925,"n":8322,"o":414.38,"t":"2025-12-10T05:00:00Z","v":121733,"vw":422.430135},{"c":427.27,"h":432.685,"l":422.08,"n":8609,"o":424.71,"t":"2025-12-11T05:00:00Z","v":125374,"vw":427.129467},{"c":417.54,"h":431.89,"l":412.12,"n":11566,"o":427,"t":"2025-12-12T05:00:00Z","v":133980,"vw":418.309246},{"c":411.97,"h":421.75,"l":408.86,"n":9052,"o":419.39,"t":"2025-12-15T05:00:00Z","v":170048,"vw":412.633189},{"c":410.66,"h":427.7,"l":409.135,"n":11291,"o":414.87,"t":"2025-12-16T05:00:00Z","v":184009,"vw":412.451753},{"c":406.79,"h":413.855,"l":402.515,"n":12216,"o":409.41,"t":"2025-12-17T05:00:00Z","v":237876,"vw":406.557632},{"c":407.62,"h":412.8752,"l":404.42,"n":6416,"o":410.92,"t":"2025-12-18T05:00:00Z","v":124305,"vw":408.073692},{"c":411.6,"h":412.17,"l":405.0001,"n":8040,"o":407.71,"t":"2025-12-19T05:00:00Z","v":295670,"vw":410.822312},{"c":416.45,"h":421.1,"l":411.9,"n":10092,"o":414.58,"t":"2025-12-22T05:00:00Z","v":187804,"vw":415.44064},{"c":416.26,"h":420,"l":415,"n":9328,"o":417.61,"t":"2025-12-23T05:00:00Z","v":138413,"vw":417.214338},{"c":417.41,"h":418.929,"l":415.33,"n":3577,"o":418.05,"t":"2025-12-24T05:00:00Z","v":31360,"vw":417.244135},{"c":412.2,"h":417.35,"l":410.04,"n":5255,"o":416.81,"t":"2025-12-26T05:00:00Z","v":51067,"vw":412.765423},{"c":409.1,"h":415.32,"l":402.48,"n":5657,"o":410.83,"t":"2025-12-29T05:00:00Z","v":66507,"vw":409.884951},{"c":407.47,"h":412.51,"l":401.23,"n":7213,"o":412.51,"t":"2025-12-30T05:00:00Z","v":99483,"vw":408.298594},{"c":402.32,"h":409.68,"l":402.09,"n":5950,"o":408.12,"t":"2025-12-31T05:00:00Z","v":87396,"vw":404.198093},{"c":411.71,"h":411.79,"l":401.24,"n":10526,"o":402.89,"t":"2026-01-02T05:00:00Z","v":133428,"vw":407.419594},{"c":418.39,"h":423.22,"l":407.04,"n":10338,"o":414.8,"t":"2026-01-05T05:00:00Z","v":153061,"vw":418.846247},{"c":420.83,"h":432.09,"l":404.57,"n":11478,"o":416.77,"t":"2026-01-06T05:00:00Z","v":207122,"vw":414.608858},{"c":421.25,"h":425.44,"l":416.76,"n":9147,"o":422.68,"t":"2026-01-07T05:00:00Z","v":153962,"vw":421.128628},{"c":420.24,"h":424.82,"l":416.37,"n":11245,"o":419.04,"t":"2026-01-08T05:00:00Z","v":236570,"vw":420.192457},{"c":425.58,"h":430.56,"l":421.59,"n":8545,"o":421.59,"t":"2026-01-09T05:00:00Z","v":126494,"vw":426.218653},{"c":433.12,"h":435.225,"l":423.97,"n":8781,"o":424.79,"t":"2026-01-12T05:00:00Z","v":161297,"vw":429.909101},{"c":435.04,"h":439.0431,"l":431.96,"n":11460,"o":435,"t":"2026-01-13T05:00:00Z","v":172077,"vw":435.174897},{"c":428.14,"h":438.36,"l":426.94,"n":11337,"o":434.67,"t":"2026-01-14T05:00:00Z","v":177333,"vw":431.770362},{"c":440.03,"h":440.79,"l":431.38,"n":8504,"o":432.96,"t":"2026-01-15T05:00:00Z","v":102144,"vw":438.515081},{"c":443.58,"h":447.07,"l":438.635,"n":8895,"o":442,"t":"2026-01-16T05:00:00Z","v":115386,"vw":443.594074},{"c":433.64,"h":441.09,"l":431.24,"n":7259,"o":438.55,"t":"2026-01-20T05:00:00Z","v":96107,"vw":435.743544},{"c":444.16,"h":447.25,"l":434.36,"n":8790,"o":438.75,"t":"2026-01-21T05:00:00Z","v":105142,"vw":442.058435},{"c":446.57,"h":448.1,"l":437.84,"n":5857,"o":446.91,"t":"2026-01-22T05:00:00Z","v":76771,"vw":445.355896},{"c":440.07,"h":451.45,"l":435.5125,"n":7191,"o":447.13,"t":"2026-01-23T05:00:00Z","v":102045,"vw":440.036667},{"c":445.62,"h":447.04,"l":441.525,"n":7717,"o":442.87,"t":"2026-01-26T05:00:00Z","v":139342,"vw":444.717647},{"c":446.76,"h":451,"l":444.721,"n":6677,"o":447.33,"t":"2026-01-27T05:00:00Z","v":76105,"vw":446.786937},{"c":444.94,"h":450.36,"l":435.16,"n":7296,"o":446.59,"t":"2026-01-28T05:00:00Z","v":106892,"vw":442.746056},{"c":447.96,"h":452.1,"l":441.41,"n":9158,"o":447.41,"t":"2026-01-29T05:00:00Z","v":114719,"vw":446.461894},{"c":445.56,"h":453.07,"l":441.33,"n":8233,"o":443.7,"t":"2026-01-30T05:00:00Z","v":133784,"vw":445.453823},{"c":453.69,"h":454.59,"l":441.235,"n":10483,"o":444.45,"t":"2026-02-02T05:00:00Z","v":136871,"vw":449.817928},{"c":457.14,"h":463.19,"l":451.3542,"n":8346,"o":456.85,"t":"2026-02-03T05:00:00Z","v":145589,"vw":456.30861},{"c":456.55,"h":466.795,"l":448.4501,"n":8955,"o":457.96,"t":"2026-02-04T05:00:00Z","v":97768,"vw":456.602995},{"c":459.97,"h":465.99,"l":452.13,"n":9164,"o":452.13,"t":"2026-02-05T05:00:00Z","v":127028,"vw":459.687035},{"c":473.68,"h":479.5299,"l":468.51,"n":8629,"o":468.51,"t":"2026-02-06T05:00:00Z","v":159380,"vw":473.954931},{"c":474.64,"h":479.29,"l":473.57,"n":6964,"o":474.23,"t":"2026-02-09T05:00:00Z","v":113985,"vw":475.512859},{"c":474.19,"h":477.2499,"l":469.395,"n":8032,"o":473.91,"t":"2026-02-10T05:00:00Z","v":124156,"vw":473.456905},{"c":477.85,"h":487.58,"l":470.63,"n":7024,"o":480,"t":"2026-02-11T05:00:00Z","v":115007,"vw":479.04519},{"c":467.32,"h":486.82,"l":463.43,"n":9340,"o":481.61,"t":"2026-02-12T05:00:00Z","v":146607,"vw":470.845301},{"c":475.33,"h":479.22,"l":463.82,"n":9158,"o":467.28,"t":"2026-02-13T05:00:00Z","v":142989,"vw":474.553134},{"c":443.96,"h":458.295,"l":438,"n":22428,"o":451.25,"t":"2026-02-17T05:00:00Z","v":408274,"vw":444.759648},{"c":454.97,"h":461.63,"l":448.36,"n":14078,"o":450.22,"t":"2026-02-18T05:00:00Z","v":250485,"vw":455.548596},{"c":463.77,"h":463.9,"l":451.28,"n":11264,"o":451.28,"t":"2026-02-19T05:00:00Z","v":163521,"vw":460.601739},{"c":471.27,"h":475.13,"l":461.535,"n":8809,"o":463.47,"t":"2026-02-20T05:00:00Z","v":167818,"vw":470.673188},{"c":457.35,"h":470.13,"l":453.05,"n":8398,"o":469.07,"t":"2026-02-23T05:00:00Z","v":143666,"vw":459.162238},{"c":463.12,"h":465.4599,"l":453.625,"n":9348,"o":459.85,"t":"2026-02-24T05:00:00Z","v":148255,"vw":461.9197},{"c":463.82,"h":467.372,"l":455.77,"n":10643,"o":465.23,"t":"2026-02-25T05:00:00Z","v":164861,"vw":462.283493},{"c":468.17,"h":469.285,"l":457.8596,"n":10295,"o":465.89,"t":"2026-02-26T05:00:00Z","v":149627,"vw":464.128909},{"c":459.93,"h":468.09,"l":452.2103,"n":10488,"o":463.4,"t":"2026-02-27T05:00:00Z","v":156910,"vw":459.24504},{"c":458.91,"h":462.92,"l":438.81,"n":12172,"o":452.89,"t":"2026-03-02T05:00:00Z","v":175411,"vw":456.769516},{"c":446.4,"h":454.99,"l":440.31,"n":8342,"o":446.08,"t":"2026-03-03T05:00:00Z","v":169676,"vw":447.171628},{"c":451.57,"h":452,"l":444.08,"n":7458,"o":451.08,"t":"2026-03-04T05:00:00Z","v":118738,"vw":448.427731},{"c":437.54,"h":447.2,"l":431.39,"n":9742,"o":446.68,"t":"2026-03-05T05:00:00Z","v":195619,"vw":438.305919},{"c":424.09,"h":429.98,"l":420,"n":9653,"o":429.98,"t":"2026-03-06T05:00:00Z","v":186129,"vw":424.924351},{"c":430.04,"h":430.71,"l":409.315,"n":12892,"o":416.77,"t":"2026-03-09T04:00:00Z","v":176624,"vw":419.152107},{"c":427.41,"h":437.24,"l":425.94,"n":10117,"o":430.14,"t":"2026-03-10T04:00:00Z","v":131318,"vw":430.791247},{"c":430.22,"h":431.27,"l":412.87,"n":7553,"o":423.83,"t":"2026-03-11T04:00:00Z","v":121923,"vw":428.576035},{"c":420.15,"h":423.41,"l":415.2401,"n":7470,"o":420.19,"t":"2026-03-12T04:00:00Z","v":108433,"vw":419.264283},{"c":409.62,"h":426.589,"l":406.16,"n":10976,"o":423.53,"t":"2026-03-13T04:00:00Z","v":201282,"vw":410.912527},{"c":409.27,"h":419.41,"l":409.15,"n":9545,"o":414.79,"t":"2026-03-16T04:00:00Z","v":174128,"vw":411.862036},{"c":409.08,"h":420.31,"l":406.21,"n":8278,"o":411.55,"t":"2026-03-17T04:00:00Z","v":139731,"vw":409.864427},{"c":401.06,"h":413.55,"l":400.31,"n":11772,"o":409.26,"t":"2026-03-18T04:00:00Z","v":192192,"vw":403.296545},{"c":396.46,"h":401.92,"l":392.66,"n":13201,"o":399.95,"t":"2026-03-19T04:00:00Z","v":250871,"vw":396.784657},{"c":391.96,"h":399.275,"l":386.49,"n":10863,"o":395.38,"t":"2026-03-20T04:00:00Z","v":377761,"vw":391.98341},{"c":398.55,"h":407.99,"l":397.765,"n":12151,"o":400.01,"t":"2026-03-23T04:00:00Z","v":222734,"vw":400.455209},{"c":404,"h":409.395,"l":394.95,"n":10095,"o":394.95,"t":"2026-03-24T04:00:00Z","v":198807,"vw":403.208805},{"c":406.39,"h":421.11,"l":395.45,"n":8574,"o":410.62,"t":"2026-03-25T04:00:00Z","v":129202,"vw":406.60002},{"c":399.33,"h":409.005,"l":397.84,"n":10096,"o":403.7,"t":"2026-03-26T04:00:00Z","v":171808,"vw":401.980274},{"c":392.04,"h":399.7499,"l":389.39,"n":9301,"o":396.47,"t":"2026-03-27T04:00:00Z","v":145784,"vw":393.175608},{"c":384.03,"h":396.9793,"l":379.28,"n":11954,"o":395.26,"t":"2026-03-30T04:00:00Z","v":234087,"vw":385.122643},{"c":399.57,"h":404.31,"l":387.57,"n":18340,"o":390.49,"t":"2026-03-31T04:00:00Z","v":393036,"vw":396.557709},{"c":406.65,"h":414.48,"l":402.76,"n":10338,"o":404.39,"t":"2026-04-01T04:00:00Z","v":205944,"vw":408.718011},{"c":402.9,"h":409.99,"l":379.9901,"n":8100,"o":398.38,"t":"2026-04-02T04:00:00Z","v":155744,"vw":401.978211},{"c":403.45,"h":405,"l":397.2133,"n":7666,"o":400.22,"t":"2026-04-06T04:00:00Z","v":151344,"vw":401.792545},{"c":411.74,"h":414.275,"l":397.0057,"n":10736,"o":401.05,"t":"2026-04-07T04:00:00Z","v":221091,"vw":408.68025},{"c":427.81,"h":438.2,"l":426.77,"n":11087,"o":429.58,"t":"2026-04-08T04:00:00Z","v":267948,"vw":429.846727},{"c":426.31,"h":429.005,"l":418.85,"n":9194,"o":421.98,"t":"2026-04-09T04:00:00Z","v":158163,"vw":425.16837},{"c":425.8,"h":429.33,"l":423.5601,"n":8130,"o":427.18,"t":"2026-04-10T04:00:00Z","v":121663,"vw":425.823077},{"c":432.08,"h":432.32,"l":419.2,"n":11813,"o":424.33,"t":"2026-04-13T04:00:00Z","v":284574,"vw":427.535557},{"c":429.48,"h":436.67,"l":427.84,"n":11328,"o":432.99,"t":"2026-04-14T04:00:00Z","v":172057,"vw":430.314737},{"c":411.89,"h":428.16,"l":409.655,"n":11101,"o":428.16,"t":"2026-04-15T04:00:00Z","v":174868,"vw":414.851772},{"c":401.75,"h":414.18,"l":394.455,"n":16267,"o":409.24,"t":"2026-04-16T04:00:00Z","v":308872,"vw":401.416696},{"c":412.62,"h":417.45,"l":404.11,"n":11831,"o":405,"t":"2026-04-17T04:00:00Z","v":370603,"vw":412.060562},{"c":409.88,"h":413.1,"l":407.465,"n":12739,"o":410.89,"t":"2026-04-20T04:00:00Z","v":261963,"vw":409.792243},{"c":458.77,"h":472,"l":435,"n":21584,"o":440.2,"t":"2026-04-21T04:00:00Z","v":439232,"vw":460.149993},{"c":466.75,"h":474.75,"l":462.62,"n":16002,"o":468.76,"t":"2026-04-22T04:00:00Z","v":301878,"vw":467.2675},{"c":494.44,"h":496.31,"l":470.48,"n":16040,"o":470.48,"t":"2026-04-23T04:00:00Z","v":328984,"vw":489.515119},{"c":498.92,"h":499.4,"l":486.055,"n":16196,"o":497.52,"t":"2026-04-24T04:00:00Z","v":281423,"vw":494.865663},{"c":497.99,"h":503.91,"l":488.1101,"n":10253,"o":502,"t":"2026-04-27T04:00:00Z","v":171044,"vw":495.704037},{"c":497.36,"h":498.94,"l":481.37,"n":10438,"o":498.94,"t":"2026-04-28T04:00:00Z","v":164943,"vw":492.489146},{"c":491.68,"h":496.58,"l":487.96,"n":7592,"o":496.52,"t":"2026-04-29T04:00:00Z","v":123166,"vw":491.202628},{"c":508.04,"h":513.58,"l":491.3,"n":10419,"o":498.99,"t":"2026-04-30T04:00:00Z","v":201627,"vw":505.116707},{"c":510.36,"h":513.44,"l":502.055,"n":10342,"o":508.7,"t":"2026-05-01T04:00:00Z","v":212483,"vw":508.73537},{"c":507.08,"h":514.015,"l":502.69,"n":11645,"o":508.33,"t":"2026-05-04T04:00:00Z","v":208589,"vw":507.983943},{"c":518.18,"h":521.9999,"l":510.655,"n":12112,"o":513.46,"t":"2026-05-05T04:00:00Z","v":205364,"vw":516.021158},{"c":522.81,"h":528.49,"l":511.7101,"n":10472,"o":523.34,"t":"2026-05-06T04:00:00Z","v":188160,"vw":521.684043},{"c":509.16,"h":525,"l":506.12,"n":9879,"o":525,"t":"2026-05-07T04:00:00Z","v":171453,"vw":511.630765},{"c":510.55,"h":513.365,"l":503.25,"n":11452,"o":513.25,"t":"2026-05-08T04:00:00Z","v":208423,"vw":508.652495},{"c":516,"h":518.37,"l":504.78,"n":14676,"o":518.21,"t":"2026-05-11T04:00:00Z","v":295608,"vw":511.638021},{"c":513.99,"h":518.27,"l":505.01,"n":12237,"o":518.27,"t":"2026-05-12T04:00:00Z","v":249393,"vw":511.373732},{"c":513.63,"h":520.8198,"l":505.8,"n":11802,"o":517.17,"t":"2026-05-13T04:00:00Z","v":192085,"vw":512.863905},{"c":515.58,"h":520.975,"l":508.5,"n":11366,"o":516.95,"t":"2026-05-14T04:00:00Z","v":187995,"vw":515.061226},{"c":506.75,"h":511.51,"l":493.4621,"n":10257,"o":508.16,"t":"2026-05-15T04:00:00Z","v":201739,"vw":506.764498},{"c":500.68,"h":511.9999,"l":498.7,"n":9702,"o":508.08,"t":"2026-05-18T04:00:00Z","v":199079,"vw":504.3983},{"c":491.15,"h":499.13,"l":487.39,"n":11439,"o":498,"t":"2026-05-19T04:00:00Z","v":187197,"vw":492.737314},{"c":503.36,"h":507.58,"l":485.29,"n":14917,"o":495.46,"t":"2026-05-20T04:00:00Z","v":319916,"vw":500.963518},{"c":506.1,"h":509.59,"l":495.23,"n":11748,"o":500.01,"t":"2026-05-21T04:00:00Z","v":167576,"vw":503.650876},{"c":513.43,"h":515.48,"l":500.77,"n":7301,"o":509.5,"t":"2026-05-22T04:00:00Z","v":126342,"vw":511.317969},{"c":529.25,"h":531.28,"l":517.04,"n":10394,"o":518.68,"t":"2026-05-26T04:00:00Z","v":192054,"vw":528.042807},{"c":522.27,"h":535.32,"l":520.96,"n":8331,"o":529.78,"t":"2026-05-27T04:00:00Z","v":158456,"vw":525.158503},{"c":524.8,"h":527.98,"l":511.36,"n":10103,"o":525,"t":"2026-05-28T04:00:00Z","v":183261,"vw":521.411797},{"c":519.81,"h":528.02,"l":515.36,"n":9335,"o":526.09,"t":"2026-05-29T04:00:00Z","v":210373,"vw":520.596815},{"c":528.74,"h":532.3,"l":505.06,"n":11615,"o":514,"t":"2026-06-01T04:00:00Z","v":274641,"vw":523.546079},{"c":543.48,"h":545.99,"l":524.765,"n":14547,"o":530.41,"t":"2026-06-02T04:00:00Z","v":281319,"vw":541.074522},{"c":547.14,"h":548.895,"l":540.045,"n":13102,"o":544.82,"t":"2026-06-03T04:00:00Z","v":245306,"vw":545.444129},{"c":544.88,"h":548.57,"l":535.82,"n":10600,"o":543.47,"t":"2026-06-04T04:00:00Z","v":197715,"vw":544.223286},{"c":533.8,"h":546.19,"l":531.395,"n":12681,"o":540.02,"t":"2026-06-05T04:00:00Z","v":219600,"vw":537.507911},{"c":535.64,"h":537.65,"l":525.75,"n":11194,"o":537.5,"t":"2026-06-08T04:00:00Z","v":223952,"vw":533.507609},{"c":533.45,"h":546.31,"l":518.521,"n":14382,"o":540.2,"t":"2026-06-09T04:00:00Z","v":282651,"vw":529.804125},{"c":512.25,"h":536.89,"l":511.225,"n":8934,"o":532.94,"t":"2026-06-10T04:00:00Z","v":157384,"vw":517.661998},{"c":528.56,"h":531.3399,"l":512.14,"n":8787,"o":519.56,"t":"2026-06-11T04:00:00Z","v":176309,"vw":523.380604},{"c":546.81,"h":547.45,"l":526.49,"n":14687,"o":531.05,"t":"2026-06-12T04:00:00Z","v":576988,"vw":542.4805},{"c":540.62,"h":558.73,"l":538.68,"n":11652,"o":555.77,"t":"2026-06-15T04:00:00Z","v":248925,"vw":544.955953},{"c":556.51,"h":572.69,"l":547.44,"n":17056,"o":547.44,"t":"2026-06-16T04:00:00Z","v":322883,"vw":563.023923},{"c":565.31,"h":575.8855,"l":559.69,"n":13253,"o":562.015,"t":"2026-06-17T04:00:00Z","v":240415,"vw":568.642084},{"c":570.31,"h":579.8,"l":567.54,"n":11851,"o":574.13,"t":"2026-06-18T04:00:00Z","v":376755,"vw":571.873604},{"c":583,"h":583.54,"l":567.82,"n":11046,"o":573.05,"t":"2026-06-22T04:00:00Z","v":214068,"vw":579.9516},{"c":568.7,"h":578.02,"l":550.94,"n":10601,"o":567.4,"t":"2026-06-23T04:00:00Z","v":242356,"vw":570.262549},{"c":563.41,"h":579.14,"l":556,"n":11362,"o":567.59,"t":"2026-06-24T04:00:00Z","v":271467,"vw":567.965192},{"c":583.55,"h":585.71,"l":571.075,"n":12731,"o":574.31,"t":"2026-06-25T04:00:00Z","v":245433,"vw":580.957976},{"c":568.75,"h":580.345,"l":561.565,"n":14642,"o":575.72,"t":"2026-06-26T04:00:00Z","v":530857,"vw":568.742331},{"c":573.37,"h":575.7199,"l":563.58,"n":10236,"o":565.74,"t":"2026-06-29T04:00:00Z","v":189384,"vw":571.587889},{"c":577.6,"h":582.21,"l":571,"n":9057,"o":575.71,"t":"2026-06-30T04:00:00Z","v":155918,"vw":576.7435},{"c":559.02,"h":570.83,"l":553.33,"n":12825,"o":570.83,"t":"2026-07-01T04:00:00Z","v":254440,"vw":560.066612},{"c":555.35,"h":561.18,"l":545.13,"n":12200,"o":559.48,"t":"2026-07-02T04:00:00Z","v":213271,"vw":554.298935},{"c":564.07,"h":569.4861,"l":556.87,"n":8735,"o":559.26,"t":"2026-07-06T04:00:00Z","v":165447,"vw":564.04915},{"c":539.51,"h":557.05,"l":535.1492,"n":13155,"o":557.05,"t":"2026-07-07T04:00:00Z","v":309320,"vw":541.114258},{"c":540.46,"h":541.59,"l":529.635,"n":9739,"o":536.88,"t":"2026-07-08T04:00:00Z","v":206033,"vw":537.241927},{"c":546.73,"h":559.3552,"l":545.28,"n":8198,"o":549.2,"t":"2026-07-09T04:00:00Z","v":140630,"vw":548.760808},{"c":546.83,"h":554.2,"l":540.775,"n":7427,"o":547,"t":"2026-07-10T04:00:00Z","v":116371,"vw":548.476191},{"c":539.79,"h":548.58,"l":539.2719,"n":6806,"o":543.34,"t":"2026-07-13T04:00:00Z","v":126243,"vw":542.631469},{"c":543.47,"h":554.75,"l":540.0675,"n":9327,"o":551.19,"t":"2026-07-14T04:00:00Z","v":125642,"vw":545.37052},{"c":544.38,"h":545.22,"l":535.93,"n":8391,"o":545.22,"t":"2026-07-15T04:00:00Z","v":137407,"vw":542.890346},{"c":538.48,"h":548.49,"l":535.73,"n":7748,"o":536.11,"t":"2026-07-16T04:00:00Z","v":157431,"vw":539.912939},{"c":531.66,"h":548.865,"l":521.59,"n":10219,"o":548.865,"t":"2026-07-17T04:00:00Z","v":222227,"vw":530.483395},{"c":525.88,"h":543.875,"l":524.465,"n":11970,"o":538.8,"t":"2026-07-20T04:00:00Z","v":220409,"vw":529.191257},{"c":505.35,"h":545.045,"l":503.84,"n":17377,"o":545.045,"t":"2026-07-21T04:00:00Z","v":371194,"vw":515.906588},{"c":487.5,"h":502.93,"l":480.145,"n":15885,"o":499.7,"t":"2026-07-22T04:00:00Z","v":350192,"vw":489.485862},{"c":488.6,"h":489.16,"l":473.07,"n":16284,"o":485.22,"t":"2026-07-23T04:00:00Z","v":382929,"vw":483.188389},{"c":486.16,"h":494.83,"l":480.0201,"n":12481,"o":489.71,"t":"2026-07-24T04:00:00Z","v":276304,"vw":487.217609},{"c":494.81,"h":502.32,"l":486.985,"n":12249,"o":492.07,"t":"2026-07-27T04:00:00Z","v":238070,"vw":492.113444},{"c":480.67,"h":488.04,"l":476.9,"n":11928,"o":488.04,"t":"2026-07-28T04:00:00Z","v":296542,"vw":481.307383},{"c":456.29,"h":480.09,"l":455.095,"n":12599,"o":477.24,"t":"2026-07-29T04:00:00Z","v":214536,"vw":460.547642},{"c":476.61,"h":478.53,"l":461.2,"n":11410,"o":469.21,"t":"2026-07-30T04:00:00Z","v":283052,"vw":473.570893},{"c":481.7,"h":487.38,"l":473.12,"n":11762,"o":482.49,"t":"2026-07-31T04:00:00Z","v":294814,"vw":483.873299},{"c":488.59,"h":490.23,"l":473.21,"n":10323,"o":478.14,"t":"2026-08-03T04:00:00Z","v":187839,"vw":486.841902},{"c":503.5,"h":506.8,"l":491,"n":11306,"o":493.3,"t":"2026-08-04T04:00:00Z","v":232609,"vw":502.933273},{"c":496.4,"h":511.865,"l":495.66,"n":9432,"o":504.49,"t":"2026-08-05T04:00:00Z","v":149230,"vw":502.277855},{"c":491.91,"h":504.7699,"l":490.24,"n":8066,"o":495.95,"t":"2026-08-06T04:00:00Z","v":127759,"vw":494.962226},{"c":493.64,"h":499.23,"l":491.555,"n":7443,"o":494.64,"t":"2026-08-07T04:00:00Z","v":113176,"vw":494.666519},{"c":492.24,"h":500.0033,"l":491.325,"n":9239,"o":495.31,"t":"2026-08-10T04:00:00Z","v":163865,"vw":493.998713},{"c":493.37,"h":506.155,"l":492.25,"n":9101,"o":496.61,"t":"2026-08-11T04:00:00Z","v":174196,"vw":497.2946},{"c":492.91,"h":502.1475,"l":492.03,"n":7977,"o":499.52,"t":"2026-08-12T04:00:00Z","v":131253,"vw":495.541438},{"c":492.2,"h":499.33,"l":489.1401,"n":6430,"o":495.24,"t":"2026-08-13T04:00:00Z","v":99342,"vw":491.580318},{"c":495.25,"h":499.07,"l":488.14,"n":7000,"o":491.4,"t":"2026-08-14T04:00:00Z","v":114519,"vw":495.488263},{"c":506.79,"h":508.34,"l":496.44,"n":10688,"o":496.52,"t":"2026-08-17T04:00:00Z","v":230631,"vw":504.803479},{"c":487.36,"h":500.48,"l":486.98,"n":10256,"o":499.85,"t":"2026-08-18T04:00:00Z","v":175649,"vw":490.151271},{"c":484.33,"h":490.28,"l":480.52,"n":9084,"o":489.92,"t":"2026-08-19T04:00:00Z","v":169652,"vw":485.696839},{"c":481.67,"h":488.3999,"l":479.53,"n":8586,"o":479.53,"t":"2026-08-20T04:00:00Z","v":112099,"vw":484.423476},{"c":485.83,"h":487.55,"l":480.78,"n":7152,"o":486.49,"t":"2026-08-21T04:00:00Z","v":96079,"vw":485.369091},{"c":481.47,"h":486.82,"l":476.48,"n":7350,"o":485.38,"t":"2026-08-24T04:00:00Z","v":123965,"vw":480.693616},{"c":472.9,"h":488.755,"l":471.22,"n":11369,"o":488.07,"t":"2026-08-25T04:00:00Z","v":163602,"vw":475.356228},{"c":476.98,"h":479.845,"l":470.64,"n":10833,"o":474.56,"t":"2026-08-26T04:00:00Z","v":178794,"vw":476.38653},{"c":480.53,"h":490.9075,"l":472.2301,"n":11036,"o":479.98,"t":"2026-08-27T04:00:00Z","v":150282,"vw":479.370735},{"c":476.28,"h":486.05,"l":471.53,"n":11780,"o":481.83,"t":"2026-08-28T04:00:00Z","v":229268,"vw":477.618684},{"c":469.66,"h":476.28,"l":467.5,"n":11123,"o":475.6,"t":"2026-08-31T04:00:00Z","v":193470,"vw":471.712897},{"c":467.96,"h":471.55,"l":461.9701,"n":9037,"o":466.13,"t":"2026-09-01T04:00:00Z","v":148053,"vw":467.686454},{"c":463.92,"h":470.08,"l":462.345,"n":12751,"o":469.52,"t":"2026-09-02T04:00:00Z","v":292750,"vw":466.026574},{"c":475.12,"h":479.76,"l":463.2301,"n":12445,"o":465.21,"t":"2026-09-03T04:00:00Z","v":194130,"vw":471.810124},{"c":481.46,"h":485.25,"l":475.22,"n":6317,"o":475.98,"t":"2026-09-04T04:00:00Z","v":77326,"vw":480.896859},{"c":483.57,"h":486.9,"l":479.45,"n":8545,"o":485.1,"t":"2026-09-08T04:00:00Z","v":129583,"vw":483.86212},{"c":480.8,"h":485.95,"l":474.73,"n":8513,"o":481.45,"t":"2026-09-09T04:00:00Z","v":140304,"vw":481.512097},{"c":477.03,"h":485.36,"l":473.09,"n":8821,"o":480,"t":"2026-09-10T04:00:00Z","v":138223,"vw":476.265509},{"c":483.44,"h":489.8425,"l":481,"n":7542,"o":481.75,"t":"2026-09-11T04:00:00Z","v":111848,"vw":483.767877},{"c":472.2,"h":483.365,"l":468.22,"n":9703,"o":473.63,"t":"2026-09-14T04:00:00Z","v":182255,"vw":475.011864},{"c":473.66,"h":478.1499,"l":470.04,"n":9193,"o":475.59,"t":"2026-09-15T04:00:00Z","v":139992,"vw":473.725185},{"c":475.35,"h":484.535,"l":470.485,"n":10277,"o":479.9,"t":"2026-09-16T04:00:00Z","v":130733,"vw":475.783033},{"c":472.43,"h":482.69,"l":471.295,"n":7563,"o":478.01,"t":"2026-09-17T04:00:00Z","v":132913,"vw":474.895453},{"c":474.64,"h":478.07,"l":471.34,"n":7319,"o":475.55,"t":"2026-09-18T04:00:00Z","v":423473,"vw":474.774198},{"c":469.15,"h":481.62,"l":465.08,"n":12065,"o":481.62,"t":"2026-09-21T04:00:00Z","v":277427,"vw":471.590547},{"c":468.01,"h":477.72,"l":465.93,"n":9943,"o":470,"t":"2026-09-22T04:00:00Z","v":186024,"vw":469.097409},{"c":471.01,"h":477.32,"l":466.235,"n":8853,"o":466.81,"t":"2026-09-23T04:00:00Z","v":150364,"vw":472.11194},{"c":465.35,"h":470.9999,"l":463.75,"n":9486,"o":468.39,"t":"2026-09-24T04:00:00Z","v":151632,"vw":466.869837},{"c":466.83,"h":467.99,"l":460.975,"n":11512,"o":465.01,"t":"2026-09-25T04:00:00Z","v":236993,"vw":464.811389},{"c":467.84,"h":470.0975,"l":458.36,"n":13008,"o":465.26,"t":"2026-09-28T04:00:00Z","v":247977,"vw":465.822571},{"c":467.21,"h":473,"l":464.67,"n":12998,"o":466.115,"t":"2026-09-29T04:00:00Z","v":208455,"vw":468.115831},{"c":462.98,"h":470,"l":462.36,"n":10560,"o":470,"t":"2026-09-30T04:00:00Z","v":174053,"vw":465.534417},{"c":468.28,"h":471.295,"l":459.0101,"n":13469,"o":464,"t":"2026-10-01T04:00:00Z","v":235566,"vw":465.736883},{"c":478.74,"h":483.0551,"l":473.14,"n":9392,"o":475.07,"t":"2026-10-02T04:00:00Z","v":166270,"vw":478.766473},{"c":476.85,"h":484.049,"l":471.125,"n":7253,"o":477.59,"t":"2026-10-05T04:00:00Z","v":149717,"vw":478.25558},{"c":486.89,"h":488.63,"l":480.61,"n":8304,"o":480.61,"t":"2026-10-06T04:00:00Z","v":131812,"vw":486.116187},{"c":464.59,"h":480.1,"l":458.97,"n":11897,"o":478.105,"t":"2026-10-07T04:00:00Z","v":227053,"vw":467.599271},{"c":468.7,"h":470.79,"l":458.265,"n":9794,"o":461.02,"t":"2026-10-08T04:00:00Z","v":125710,"vw":467.08547},{"c":467.81,"h":476.26,"l":464.385,"n":7817,"o":470.79,"t":"2026-10-09T04:00:00Z","v":135813,"vw":468.706649},{"c":467.08,"h":475.2899,"l":465.9,"n":9630,"o":466.94,"t":"2026-10-12T04:00:00Z","v":143019,"vw":469.161115},{"c":471.96,"h":473.66,"l":462.92,"n":11351,"o":465.38,"t":"2026-10-13T04:00:00Z","v":200543,"vw":469.444917},{"c":465.33,"h":471.275,"l":457.56,"n":11357,"o":466.91,"t":"2026-10-14T04:00:00Z","v":184690,"vw":463.827459},{"c":451.33,"h":461.77,"l":449.03,"n":14685,"o":461.77,"t":"2026-10-15T04:00:00Z","v":304385,"vw":452.988347},{"c":444.53,"h":460.275,"l":441.18,"n":12838,"o":452.65,"t":"2026-10-16T04:00:00Z","v":255623,"vw":446.942343},{"c":452.25,"h":453.34,"l":442.32,"n":13684,"o":448.85,"t":"2026-10-19T04:00:00Z","v":253513,"vw":449.046739},{"c":450.68,"h":480.0247,"l":438.5,"n":16847,"o":465.84,"t":"2026-10-20T04:00:00Z","v":384484,"vw":446.95127},{"c":448.48,"h":457.03,"l":445.03,"n":14882,"o":451.65,"t":"2026-10-21T04:00:00Z","v":323025,"vw":450.238043},{"c":435.87,"h":448.665,"l":431.29,"n":11665,"o":442.01,"t":"2026-10-22T04:00:00Z","v":305512,"vw":435.471006}],"volatilityBars":[{"c":469.5,"h":469.5,"l":469.5,"n":5,"o":469.5,"t":"2026-09-22T08:00:00Z","v":498,"vw":469.5},{"c":471.41,"h":471.41,"l":471.41,"n":6,"o":471.41,"t":"2026-09-22T09:45:00Z","v":184,"vw":471.41},{"c":469.3,"h":469.3,"l":469.3,"n":5,"o":469.3,"t":"2026-09-22T10:30:00Z","v":305,"vw":469.3},{"c":471,"h":471,"l":470.5,"n":35,"o":470.5,"t":"2026-09-22T11:00:00Z","v":334,"vw":470.876033},{"c":470.99,"h":477.72,"l":467.205,"n":280,"o":470,"t":"2026-09-22T13:30:00Z","v":6388,"vw":470.064952},{"c":467.89,"h":470.405,"l":467.72,"n":178,"o":470.405,"t":"2026-09-22T13:45:00Z","v":4099,"vw":468.680399},{"c":470.45,"h":474.0804,"l":467.89,"n":301,"o":467.89,"t":"2026-09-22T14:00:00Z","v":4535,"vw":469.934159},{"c":469.39,"h":472.6099,"l":467.92,"n":276,"o":468.91,"t":"2026-09-22T14:15:00Z","v":3530,"vw":469.559652},{"c":467.945,"h":470.61,"l":467.945,"n":454,"o":469.74,"t":"2026-09-22T14:30:00Z","v":6118,"vw":469.71411},{"c":467.28,"h":467.43,"l":465.93,"n":211,"o":467.43,"t":"2026-09-22T14:45:00Z","v":2940,"vw":466.765172},{"c":469.695,"h":469.695,"l":466.64,"n":173,"o":467.78,"t":"2026-09-22T15:00:00Z","v":2409,"vw":468.230785},{"c":467.955,"h":469.64,"l":467.79,"n":275,"o":469.64,"t":"2026-09-22T15:15:00Z","v":2805,"vw":468.64207},{"c":467.18,"h":468.49,"l":466.98,"n":269,"o":467.84,"t":"2026-09-22T15:30:00Z","v":6824,"vw":468.280468},{"c":469.03,"h":469.62,"l":467.305,"n":643,"o":467.83,"t":"2026-09-22T15:45:00Z","v":22211,"vw":468.787196},{"c":469.25,"h":469.88,"l":468.535,"n":605,"o":469.03,"t":"2026-09-22T16:00:00Z","v":14407,"vw":469.128627},{"c":469.375,"h":469.6,"l":469,"n":56,"o":469,"t":"2026-09-22T16:15:00Z","v":523,"vw":469.356164},{"c":468.81,"h":469.52,"l":468.81,"n":135,"o":469.165,"t":"2026-09-22T16:30:00Z","v":1424,"vw":469.084833},{"c":470.15,"h":471.18,"l":468.81,"n":250,"o":468.81,"t":"2026-09-22T16:45:00Z","v":5790,"vw":470.305611},{"c":468.35,"h":470.745,"l":468.35,"n":262,"o":470.12,"t":"2026-09-22T17:00:00Z","v":3860,"vw":469.503476},{"c":469.055,"h":469.45,"l":467.97,"n":184,"o":467.97,"t":"2026-09-22T17:15:00Z","v":3866,"vw":468.636434},{"c":469.66,"h":470.455,"l":469.22,"n":129,"o":469.68,"t":"2026-09-22T17:30:00Z","v":1705,"vw":469.87478},{"c":470.65,"h":471.35,"l":469.67,"n":268,"o":470.68,"t":"2026-09-22T17:45:00Z","v":3495,"vw":470.451551},{"c":471.925,"h":471.98,"l":470.095,"n":211,"o":471.125,"t":"2026-09-22T18:00:00Z","v":3268,"vw":471.128861},{"c":471.2575,"h":471.92,"l":470.93,"n":117,"o":471.92,"t":"2026-09-22T18:15:00Z","v":1449,"vw":471.281074},{"c":470.29,"h":471.23,"l":470.24,"n":144,"o":470.85,"t":"2026-09-22T18:30:00Z","v":1987,"vw":470.671296},{"c":471.26,"h":472.3,"l":470.62,"n":159,"o":470.64,"t":"2026-09-22T18:45:00Z","v":1858,"vw":471.118613},{"c":472.38,"h":472.63,"l":471.18,"n":224,"o":471.18,"t":"2026-09-22T19:00:00Z","v":2793,"vw":472.048886},{"c":471.32,"h":472.62,"l":471.32,"n":468,"o":472.62,"t":"2026-09-22T19:15:00Z","v":5984,"vw":471.9994},{"c":470.79,"h":472.33,"l":470.21,"n":537,"o":471.395,"t":"2026-09-22T19:30:00Z","v":7525,"vw":471.427672},{"c":467.76,"h":471.395,"l":467.42,"n":1477,"o":470.83,"t":"2026-09-22T19:45:00Z","v":21305,"vw":468.81215},{"c":468.01,"h":468.56,"l":468.01,"n":42,"o":468.43,"t":"2026-09-22T20:00:00Z","v":32263,"vw":468.017415},{"c":469.45,"h":471,"l":469.35,"n":207,"o":471,"t":"2026-09-22T23:00:00Z","v":1153,"vw":469.875127},{"c":467.135,"h":471.71,"l":466.235,"n":945,"o":466.81,"t":"2026-09-23T13:30:00Z","v":15553,"vw":468.498429},{"c":470.6,"h":470.6,"l":467.85,"n":76,"o":468.455,"t":"2026-09-23T13:45:00Z","v":2066,"vw":468.511307},{"c":471.52,"h":472.955,"l":470.235,"n":153,"o":470.235,"t":"2026-09-23T14:00:00Z","v":2664,"vw":471.69875},{"c":470.18,"h":473.82,"l":470.18,"n":143,"o":473.82,"t":"2026-09-23T14:15:00Z","v":1447,"vw":472.088465},{"c":471.15,"h":473.36,"l":470.16,"n":218,"o":470.16,"t":"2026-09-23T14:30:00Z","v":4000,"vw":472.415067},{"c":473.98,"h":474.7,"l":470.67,"n":224,"o":471.97,"t":"2026-09-23T14:45:00Z","v":9380,"vw":472.00842},{"c":475.63,"h":475.71,"l":473.94,"n":401,"o":473.98,"t":"2026-09-23T15:00:00Z","v":12809,"vw":474.463177},{"c":476.99,"h":476.99,"l":475.35,"n":126,"o":475.94,"t":"2026-09-23T15:15:00Z","v":1207,"vw":475.976233},{"c":476.91,"h":476.91,"l":474.87,"n":260,"o":475.43,"t":"2026-09-23T15:30:00Z","v":3722,"vw":475.76332},{"c":476.7,"h":477.145,"l":476.33,"n":104,"o":477.145,"t":"2026-09-23T15:45:00Z","v":1642,"vw":476.792651},{"c":475.81,"h":477.32,"l":475.81,"n":251,"o":476.77,"t":"2026-09-23T16:00:00Z","v":4220,"vw":476.904641},{"c":474.73,"h":476.2,"l":474.73,"n":192,"o":476.2,"t":"2026-09-23T16:15:00Z","v":3824,"vw":475.453393},{"c":475.42,"h":475.42,"l":474.09,"n":164,"o":474.22,"t":"2026-09-23T16:30:00Z","v":2786,"vw":474.627054},{"c":474.21,"h":475.405,"l":474.21,"n":136,"o":475.24,"t":"2026-09-23T16:45:00Z","v":1831,"vw":474.871035},{"c":473.775,"h":474.1,"l":473.31,"n":94,"o":474.1,"t":"2026-09-23T17:00:00Z","v":833,"vw":473.777238},{"c":473.235,"h":474.15,"l":473.01,"n":269,"o":473.41,"t":"2026-09-23T17:15:00Z","v":2622,"vw":473.4611},{"c":472.76,"h":473.44,"l":472.69,"n":377,"o":473.44,"t":"2026-09-23T17:30:00Z","v":4393,"vw":472.794434},{"c":473.345,"h":473.57,"l":472.71,"n":154,"o":473.51,"t":"2026-09-23T17:45:00Z","v":3048,"vw":473.357011},{"c":472.66,"h":474.05,"l":472.66,"n":339,"o":473.58,"t":"2026-09-23T18:00:00Z","v":6843,"vw":473.245923},{"c":473.08,"h":473.17,"l":472.69,"n":76,"o":473.155,"t":"2026-09-23T18:15:00Z","v":1121,"vw":472.970339},{"c":472.11,"h":473.065,"l":471.65,"n":172,"o":473.065,"t":"2026-09-23T18:30:00Z","v":2930,"vw":472.167551},{"c":472.51,"h":472.69,"l":471.51,"n":240,"o":471.965,"t":"2026-09-23T18:45:00Z","v":5834,"vw":471.926759},{"c":472.16,"h":472.9958,"l":472.16,"n":98,"o":472.805,"t":"2026-09-23T19:00:00Z","v":1160,"vw":472.771841},{"c":471.62,"h":473,"l":471.1,"n":308,"o":472.855,"t":"2026-09-23T19:15:00Z","v":3902,"vw":472.274752},{"c":471.59,"h":471.99,"l":471.15,"n":412,"o":471.29,"t":"2026-09-23T19:30:00Z","v":5460,"vw":471.451355},{"c":471,"h":471.7,"l":470.41,"n":972,"o":471.38,"t":"2026-09-23T19:45:00Z","v":16064,"vw":471.156437},{"c":471.01,"h":471.01,"l":471.01,"n":48,"o":471.01,"t":"2026-09-23T20:00:00Z","v":16521,"vw":471.01},{"c":468.5,"h":470.9,"l":468,"n":73,"o":468,"t":"2026-09-24T10:00:00Z","v":977,"vw":468.827561},{"c":469.19,"h":469.19,"l":465,"n":1318,"o":468.39,"t":"2026-09-24T13:30:00Z","v":34950,"vw":467.71476},{"c":468.93,"h":469.99,"l":468.185,"n":179,"o":469.455,"t":"2026-09-24T13:45:00Z","v":7597,"vw":468.728846},{"c":469.62,"h":470.9999,"l":467.37,"n":366,"o":469.48,"t":"2026-09-24T14:00:00Z","v":9380,"vw":469.676727},{"c":469.68,"h":470.63,"l":469.535,"n":100,"o":469.54,"t":"2026-09-24T14:15:00Z","v":1815,"vw":469.721617},{"c":469.16,"h":469.5,"l":468.5228,"n":52,"o":469.5,"t":"2026-09-24T14:30:00Z","v":658,"vw":469.240992},{"c":468.45,"h":469.17,"l":468.37,"n":142,"o":469.16,"t":"2026-09-24T14:45:00Z","v":1644,"vw":468.851511},{"c":467.04,"h":469.18,"l":467.04,"n":100,"o":468.45,"t":"2026-09-24T15:00:00Z","v":831,"vw":467.632261},{"c":466.55,"h":467.49,"l":466.532,"n":108,"o":466.532,"t":"2026-09-24T15:15:00Z","v":908,"vw":466.905778},{"c":466.055,"h":467.717,"l":465.41,"n":210,"o":467.717,"t":"2026-09-24T15:30:00Z","v":4592,"vw":465.933182},{"c":466.52,"h":466.97,"l":465.41,"n":173,"o":466.97,"t":"2026-09-24T15:45:00Z","v":2613,"vw":465.684798},{"c":464.88,"h":465.9525,"l":464.41,"n":226,"o":465.93,"t":"2026-09-24T16:00:00Z","v":3733,"vw":464.878114},{"c":468.09,"h":468.58,"l":464.89,"n":289,"o":464.89,"t":"2026-09-24T16:15:00Z","v":4372,"vw":467.119513},{"c":470,"h":470,"l":467.51,"n":183,"o":467.79,"t":"2026-09-24T16:30:00Z","v":1542,"vw":468.950161},{"c":468.245,"h":469.27,"l":468.205,"n":88,"o":468.525,"t":"2026-09-24T16:45:00Z","v":733,"vw":468.442769},{"c":467.1,"h":468.15,"l":467.1,"n":280,"o":468.15,"t":"2026-09-24T17:00:00Z","v":2917,"vw":467.885843},{"c":466.415,"h":467.465,"l":466.085,"n":121,"o":467.465,"t":"2026-09-24T17:15:00Z","v":1968,"vw":466.851795},{"c":465.955,"h":466.15,"l":465.84,"n":105,"o":466.15,"t":"2026-09-24T17:30:00Z","v":1642,"vw":465.952765},{"c":466.545,"h":466.545,"l":465.96,"n":94,"o":465.96,"t":"2026-09-24T17:45:00Z","v":648,"vw":466.4091},{"c":465.06,"h":466.25,"l":464.75,"n":264,"o":466.23,"t":"2026-09-24T18:00:00Z","v":3830,"vw":465.802131},{"c":467.3364,"h":467.3364,"l":467.3364,"n":20,"o":467.3364,"t":"2026-09-24T18:15:00Z","v":222,"vw":467.3364},{"c":464.97,"h":466.895,"l":464.97,"n":199,"o":466.895,"t":"2026-09-24T18:30:00Z","v":2755,"vw":466.466351},{"c":466.435,"h":466.62,"l":465.14,"n":121,"o":466.39,"t":"2026-09-24T18:45:00Z","v":1274,"vw":465.910041},{"c":464.715,"h":466.3825,"l":464.29,"n":350,"o":466.3825,"t":"2026-09-24T19:00:00Z","v":3993,"vw":465.001142},{"c":464.36,"h":464.36,"l":463.75,"n":189,"o":464.335,"t":"2026-09-24T19:15:00Z","v":1536,"vw":464.248831},{"c":464.43,"h":465.93,"l":464,"n":517,"o":464.37,"t":"2026-09-24T19:30:00Z","v":6752,"vw":464.773222},{"c":465.35,"h":467.9,"l":463.81,"n":1186,"o":464.375,"t":"2026-09-24T19:45:00Z","v":17223,"vw":465.285365},{"c":465.35,"h":465.35,"l":465.35,"n":20,"o":465.35,"t":"2026-09-24T20:00:00Z","v":19774,"vw":465.35},{"c":464.75,"h":467.99,"l":463.38,"n":998,"o":465.01,"t":"2026-09-25T13:30:00Z","v":22484,"vw":465.427755},{"c":465.695,"h":466.115,"l":462.6,"n":281,"o":465.42,"t":"2026-09-25T13:45:00Z","v":12011,"vw":464.326107},{"c":463.94,"h":467.04,"l":460.975,"n":235,"o":466.665,"t":"2026-09-25T14:00:00Z","v":4838,"vw":462.331137},{"c":462.06,"h":463.91,"l":462.01,"n":116,"o":463.91,"t":"2026-09-25T14:15:00Z","v":811,"vw":462.809823},{"c":462.905,"h":464.035,"l":461.89,"n":361,"o":461.89,"t":"2026-09-25T14:30:00Z","v":12304,"vw":462.83693},{"c":463.0218,"h":464.8864,"l":462.905,"n":246,"o":462.905,"t":"2026-09-25T14:45:00Z","v":4967,"vw":463.536029},{"c":462.4275,"h":464.64,"l":462.405,"n":161,"o":463.905,"t":"2026-09-25T15:00:00Z","v":4147,"vw":462.84369},{"c":463.11,"h":463.11,"l":461.81,"n":226,"o":462.59,"t":"2026-09-25T15:15:00Z","v":4224,"vw":462.216732},{"c":462.8,"h":463.87,"l":462.4009,"n":179,"o":463.1,"t":"2026-09-25T15:30:00Z","v":1905,"vw":463.31938},{"c":464.9699,"h":464.9699,"l":462.44,"n":235,"o":462.6047,"t":"2026-09-25T15:45:00Z","v":8778,"vw":463.405717},{"c":466.21,"h":466.455,"l":464.2,"n":183,"o":464.23,"t":"2026-09-25T16:00:00Z","v":3708,"vw":465.298274},{"c":466.13,"h":466.56,"l":464.68,"n":418,"o":465.91,"t":"2026-09-25T16:15:00Z","v":11198,"vw":465.501937},{"c":464.02,"h":466.515,"l":463.56,"n":242,"o":466.23,"t":"2026-09-25T16:30:00Z","v":7489,"vw":464.548707},{"c":462.66,"h":464.855,"l":462.66,"n":196,"o":464.01,"t":"2026-09-25T16:45:00Z","v":1707,"vw":463.729622},{"c":462.55,"h":463.5075,"l":462.55,"n":80,"o":462.67,"t":"2026-09-25T17:00:00Z","v":689,"vw":463.081136},{"c":465.115,"h":465.115,"l":462.72,"n":206,"o":463.38,"t":"2026-09-25T17:15:00Z","v":6052,"vw":463.86046},{"c":465.32,"h":466.13,"l":464.035,"n":760,"o":465.24,"t":"2026-09-25T17:30:00Z","v":25751,"vw":464.769801},{"c":463.69,"h":465.78,"l":463.69,"n":280,"o":465.12,"t":"2026-09-25T17:45:00Z","v":4587,"vw":464.489102},{"c":465.56,"h":465.56,"l":463.78,"n":180,"o":463.78,"t":"2026-09-25T18:00:00Z","v":2259,"vw":464.399342},{"c":464.46,"h":465.49,"l":463.79,"n":351,"o":464.38,"t":"2026-09-25T18:15:00Z","v":5780,"vw":464.865494},{"c":464.13,"h":464.13,"l":462.76,"n":356,"o":463.54,"t":"2026-09-25T18:30:00Z","v":3304,"vw":463.530427},{"c":464.41,"h":464.75,"l":463.01,"n":614,"o":463.57,"t":"2026-09-25T18:45:00Z","v":6899,"vw":463.939061},{"c":464.43,"h":465.04,"l":463.14,"n":506,"o":463.98,"t":"2026-09-25T19:00:00Z","v":10103,"vw":464.135078},{"c":464.8925,"h":465.045,"l":463.61,"n":609,"o":464.36,"t":"2026-09-25T19:15:00Z","v":8358,"vw":464.307946},{"c":466.12,"h":466.425,"l":464.5,"n":536,"o":465.06,"t":"2026-09-25T19:30:00Z","v":7832,"vw":465.299713},{"c":466.67,"h":467.62,"l":465.79,"n":1462,"o":466,"t":"2026-09-25T19:45:00Z","v":25086,"vw":466.645633},{"c":466.83,"h":466.83,"l":466.83,"n":39,"o":466.83,"t":"2026-09-25T20:00:00Z","v":22299,"vw":466.83},{"c":466.25,"h":470.0975,"l":464.01,"n":2499,"o":465.26,"t":"2026-09-28T13:30:00Z","v":40743,"vw":465.829808},{"c":466.48,"h":468.015,"l":465.69,"n":238,"o":466.24,"t":"2026-09-28T13:45:00Z","v":2004,"vw":466.831905},{"c":467.42,"h":468.02,"l":466.01,"n":224,"o":466.97,"t":"2026-09-28T14:00:00Z","v":6822,"vw":467.091448},{"c":466.12,"h":469.23,"l":466,"n":522,"o":466.47,"t":"2026-09-28T14:15:00Z","v":5469,"vw":467.312326},{"c":464.54,"h":467,"l":464.5,"n":324,"o":466.06,"t":"2026-09-28T14:30:00Z","v":4387,"vw":465.68837},{"c":462.34,"h":466.085,"l":462.34,"n":348,"o":465.39,"t":"2026-09-28T14:45:00Z","v":5707,"vw":464.39999},{"c":461.04,"h":463.245,"l":460.58,"n":373,"o":462.33,"t":"2026-09-28T15:00:00Z","v":5096,"vw":462.090434},{"c":459.975,"h":460.31,"l":458.36,"n":403,"o":460.31,"t":"2026-09-28T15:15:00Z","v":6656,"vw":459.596005},{"c":459.93,"h":461.04,"l":459.19,"n":198,"o":460.1,"t":"2026-09-28T15:30:00Z","v":2286,"vw":460.248683},{"c":459.7,"h":459.93,"l":459.05,"n":241,"o":459.93,"t":"2026-09-28T15:45:00Z","v":3474,"vw":459.542572},{"c":460.39,"h":461,"l":459.33,"n":296,"o":459.925,"t":"2026-09-28T16:00:00Z","v":5018,"vw":460.333211},{"c":463.65,"h":464.24,"l":460.41,"n":383,"o":460.775,"t":"2026-09-28T16:15:00Z","v":6306,"vw":461.702664},{"c":461.26,"h":462.5,"l":460.27,"n":347,"o":462.49,"t":"2026-09-28T16:30:00Z","v":5653,"vw":461.279472},{"c":460.17,"h":462,"l":459.34,"n":300,"o":462,"t":"2026-09-28T16:45:00Z","v":5210,"vw":460.209652},{"c":464.43,"h":465.83,"l":459.5201,"n":310,"o":460.49,"t":"2026-09-28T17:00:00Z","v":12108,"vw":463.422489},{"c":464.49,"h":466.4199,"l":464.16,"n":525,"o":464.505,"t":"2026-09-28T17:15:00Z","v":17158,"vw":465.013977},{"c":465.09,"h":465.78,"l":463.79,"n":394,"o":464.48,"t":"2026-09-28T17:30:00Z","v":7266,"vw":464.769107},{"c":465.5,"h":465.79,"l":464.46,"n":251,"o":465.59,"t":"2026-09-28T17:45:00Z","v":3448,"vw":465.215832},{"c":466.325,"h":466.56,"l":465.3051,"n":236,"o":465.635,"t":"2026-09-28T18:00:00Z","v":3762,"vw":466.0161},{"c":468.475,"h":468.48,"l":466.325,"n":284,"o":466.325,"t":"2026-09-28T18:15:00Z","v":7189,"vw":467.720536},{"c":467.745,"h":468.395,"l":467.05,"n":226,"o":467.68,"t":"2026-09-28T18:30:00Z","v":3819,"vw":467.707958},{"c":468.825,"h":469.96,"l":467.6001,"n":517,"o":468.45,"t":"2026-09-28T18:45:00Z","v":9102,"vw":469.022989},{"c":468.395,"h":468.825,"l":468.16,"n":286,"o":468.825,"t":"2026-09-28T19:00:00Z","v":3819,"vw":468.400034},{"c":468.855,"h":469.9876,"l":467.845,"n":463,"o":468.4,"t":"2026-09-28T19:15:00Z","v":10171,"vw":468.516345},{"c":469.63,"h":469.63,"l":467.89,"n":471,"o":468.855,"t":"2026-09-28T19:30:00Z","v":7160,"vw":468.494305},{"c":467.71,"h":469.34,"l":467.22,"n":1430,"o":468.73,"t":"2026-09-28T19:45:00Z","v":28808,"vw":468.198993},{"c":467.84,"h":467.84,"l":467.72,"n":40,"o":467.72,"t":"2026-09-28T20:00:00Z","v":20825,"vw":467.839444},{"c":466.5,"h":467.6,"l":466.5,"n":19,"o":467.6,"t":"2026-09-29T08:15:00Z","v":603,"vw":467.21785},{"c":467.7,"h":468.16,"l":467.5,"n":47,"o":468.16,"t":"2026-09-29T09:00:00Z","v":629,"vw":467.752948},{"c":469.01,"h":469.01,"l":469.01,"n":15,"o":469.01,"t":"2026-09-29T09:45:00Z","v":124,"vw":469.01},{"c":469,"h":469,"l":469,"n":4,"o":469,"t":"2026-09-29T11:45:00Z","v":138,"vw":469},{"c":471.56,"h":473,"l":466.115,"n":3030,"o":466.115,"t":"2026-09-29T13:30:00Z","v":45449,"vw":469.443168},{"c":467.72,"h":471.34,"l":467.72,"n":252,"o":470.61,"t":"2026-09-29T13:45:00Z","v":5271,"vw":469.275652},{"c":468.01,"h":472.66,"l":466.7,"n":1184,"o":472.66,"t":"2026-09-29T14:00:00Z","v":12736,"vw":467.88642},{"c":466.435,"h":467.975,"l":466.435,"n":115,"o":467.36,"t":"2026-09-29T14:15:00Z","v":2144,"vw":467.336021},{"c":466.05,"h":466.5,"l":464.96,"n":520,"o":466.03,"t":"2026-09-29T14:30:00Z","v":6407,"vw":465.786499},{"c":466.72,"h":466.79,"l":465.98,"n":288,"o":466.66,"t":"2026-09-29T14:45:00Z","v":3474,"vw":466.57377},{"c":466.225,"h":467.8143,"l":465.215,"n":252,"o":466.67,"t":"2026-09-29T15:00:00Z","v":4071,"vw":466.424908},{"c":465.5,"h":466.97,"l":464.7475,"n":350,"o":465.38,"t":"2026-09-29T15:15:00Z","v":4594,"vw":465.779392},{"c":465.75,"h":466.29,"l":464.77,"n":337,"o":465.145,"t":"2026-09-29T15:30:00Z","v":4319,"vw":465.571582},{"c":466.13,"h":467.1599,"l":464.67,"n":278,"o":465.75,"t":"2026-09-29T15:45:00Z","v":10856,"vw":466.559174},{"c":467.72,"h":469.26,"l":465.8,"n":557,"o":466.08,"t":"2026-09-29T16:00:00Z","v":17386,"vw":467.699795},{"c":467.65,"h":467.65,"l":467.185,"n":93,"o":467.4122,"t":"2026-09-29T16:15:00Z","v":945,"vw":467.410486},{"c":467.63,"h":468.486,"l":466.885,"n":162,"o":467.58,"t":"2026-09-29T16:30:00Z","v":2107,"vw":467.586873},{"c":466.9,"h":467.7175,"l":466.74,"n":182,"o":467.58,"t":"2026-09-29T16:45:00Z","v":3024,"vw":467.376185},{"c":467.11,"h":467.39,"l":465.84,"n":270,"o":465.865,"t":"2026-09-29T17:00:00Z","v":3456,"vw":466.801167},{"c":466.33,"h":467.04,"l":466.33,"n":65,"o":466.84,"t":"2026-09-29T17:15:00Z","v":787,"vw":466.778038},{"c":468.16,"h":468.2199,"l":466.6,"n":165,"o":466.6,"t":"2026-09-29T17:30:00Z","v":2055,"vw":467.199264},{"c":468.37,"h":468.7999,"l":467.6325,"n":168,"o":468.14,"t":"2026-09-29T17:45:00Z","v":7139,"vw":468.582227},{"c":467.135,"h":468.54,"l":467.12,"n":196,"o":468.46,"t":"2026-09-29T18:00:00Z","v":2937,"vw":467.652102},{"c":467.315,"h":467.7,"l":466.71,"n":40,"o":467.7,"t":"2026-09-29T18:15:00Z","v":493,"vw":467.081},{"c":467.83,"h":468.17,"l":466.71,"n":177,"o":468.01,"t":"2026-09-29T18:30:00Z","v":2384,"vw":467.7505},{"c":468.025,"h":468.88,"l":467.65,"n":140,"o":468.88,"t":"2026-09-29T18:45:00Z","v":1926,"vw":468.129441},{"c":467.89,"h":468.92,"l":467.27,"n":141,"o":467.48,"t":"2026-09-29T19:00:00Z","v":1581,"vw":468.060802},{"c":468.45,"h":468.4553,"l":467.66,"n":157,"o":468,"t":"2026-09-29T19:15:00Z","v":1829,"vw":468.066278},{"c":468.28,"h":469.2,"l":468.03,"n":272,"o":468.03,"t":"2026-09-29T19:30:00Z","v":3469,"vw":468.227159},{"c":467.72,"h":469.47,"l":467.13,"n":1005,"o":468.12,"t":"2026-09-29T19:45:00Z","v":14243,"vw":468.274675},{"c":467.21,"h":468.02,"l":467.21,"n":23,"o":468.02,"t":"2026-09-29T20:00:00Z","v":12721,"vw":467.216628},{"c":467,"h":471,"l":467,"n":15,"o":468.5,"t":"2026-09-30T08:15:00Z","v":615,"vw":469.243762},{"c":467.5,"h":467.5,"l":467.5,"n":8,"o":467.5,"t":"2026-09-30T09:00:00Z","v":100,"vw":467.5},{"c":467.6,"h":467.6,"l":466.5,"n":13,"o":466.5,"t":"2026-09-30T09:30:00Z","v":553,"vw":466.702952},{"c":463,"h":463,"l":463,"n":9,"o":463,"t":"2026-09-30T10:00:00Z","v":302,"vw":463},{"c":467,"h":467,"l":467,"n":9,"o":467,"t":"2026-09-30T10:15:00Z","v":54,"vw":467},{"c":466.5,"h":466.5,"l":466.5,"n":7,"o":466.5,"t":"2026-09-30T11:00:00Z","v":97,"vw":466.5},{"c":468.8,"h":468.8,"l":468.8,"n":17,"o":468.8,"t":"2026-09-30T12:30:00Z","v":226,"vw":468.8},{"c":465.39,"h":470,"l":463.6825,"n":2254,"o":470,"t":"2026-09-30T13:30:00Z","v":37238,"vw":467.003976},{"c":465.58,"h":466.604,"l":465.3075,"n":209,"o":465.58,"t":"2026-09-30T13:45:00Z","v":4159,"vw":465.924929},{"c":467.12,"h":467.3899,"l":464.7425,"n":360,"o":466.6625,"t":"2026-09-30T14:00:00Z","v":3876,"vw":466.265325},{"c":466.67,"h":467.61,"l":465.05,"n":95,"o":467.61,"t":"2026-09-30T14:15:00Z","v":851,"vw":467.037955},{"c":466.31,"h":466.565,"l":465.5,"n":61,"o":466.48,"t":"2026-09-30T14:30:00Z","v":726,"vw":466.256329},{"c":466.765,"h":466.77,"l":466.14,"n":35,"o":466.14,"t":"2026-09-30T14:45:00Z","v":220,"vw":466.577576},{"c":467.155,"h":467.995,"l":466.7,"n":214,"o":467.3625,"t":"2026-09-30T15:00:00Z","v":2874,"vw":467.364112},{"c":467.92,"h":468.345,"l":467.03,"n":121,"o":468.085,"t":"2026-09-30T15:15:00Z","v":1967,"vw":467.873126},{"c":466.51,"h":469.32,"l":466.37,"n":143,"o":468,"t":"2026-09-30T15:30:00Z","v":2043,"vw":467.751235},{"c":467.94,"h":467.94,"l":465.68,"n":90,"o":465.68,"t":"2026-09-30T15:45:00Z","v":1234,"vw":467.297432},{"c":468.96,"h":469.44,"l":468.23,"n":236,"o":468.23,"t":"2026-09-30T16:00:00Z","v":4202,"vw":468.666682},{"c":468.47,"h":468.5889,"l":468.06,"n":49,"o":468.075,"t":"2026-09-30T16:15:00Z","v":874,"vw":468.40089},{"c":467.76,"h":469.2099,"l":467.76,"n":44,"o":468.42,"t":"2026-09-30T16:30:00Z","v":686,"vw":468.560287},{"c":468.69,"h":468.7,"l":468.29,"n":75,"o":468.29,"t":"2026-09-30T16:45:00Z","v":1384,"vw":468.617055},{"c":468.99,"h":468.99,"l":467.98,"n":143,"o":468.235,"t":"2026-09-30T17:00:00Z","v":1950,"vw":468.71345},{"c":468.11,"h":468.63,"l":468.061,"n":103,"o":468.63,"t":"2026-09-30T17:15:00Z","v":2276,"vw":468.328769},{"c":468.445,"h":468.48,"l":467.77,"n":139,"o":468.45,"t":"2026-09-30T17:30:00Z","v":1626,"vw":468.140482},{"c":467.77,"h":468.38,"l":467.77,"n":54,"o":468.38,"t":"2026-09-30T17:45:00Z","v":496,"vw":467.973333},{"c":468.27,"h":468.3425,"l":467.74,"n":196,"o":467.77,"t":"2026-09-30T18:00:00Z","v":2432,"vw":468.06192},{"c":467.46,"h":467.72,"l":467.4,"n":83,"o":467.72,"t":"2026-09-30T18:15:00Z","v":855,"vw":467.534242},{"c":468.2625,"h":468.886,"l":467.93,"n":169,"o":468.886,"t":"2026-09-30T18:30:00Z","v":2269,"vw":468.366886},{"c":468.65,"h":468.75,"l":467.29,"n":334,"o":467.83,"t":"2026-09-30T18:45:00Z","v":3405,"vw":467.960725},{"c":468.495,"h":469.04,"l":468.405,"n":236,"o":468.615,"t":"2026-09-30T19:00:00Z","v":3055,"vw":468.577924},{"c":465.895,"h":467.9,"l":465.58,"n":354,"o":467.75,"t":"2026-09-30T19:15:00Z","v":7555,"vw":466.345386},{"c":463.9,"h":466.184,"l":463.9,"n":841,"o":465.97,"t":"2026-09-30T19:30:00Z","v":16905,"vw":465.037619},{"c":463.25,"h":464.06,"l":462.36,"n":1306,"o":463.9,"t":"2026-09-30T19:45:00Z","v":16820,"vw":463.149899},{"c":462.98,"h":462.98,"l":462.98,"n":55,"o":462.98,"t":"2026-09-30T20:00:00Z","v":33601,"vw":462.98},{"c":462.98,"h":462.98,"l":462.98,"n":5,"o":462.98,"t":"2026-10-01T08:15:00Z","v":304,"vw":462.98},{"c":465,"h":465,"l":461.11,"n":71,"o":461.11,"t":"2026-10-01T09:45:00Z","v":531,"vw":464.37004},{"c":464,"h":464,"l":463.5,"n":15,"o":463.5,"t":"2026-10-01T10:00:00Z","v":245,"vw":463.656915},{"c":464.18,"h":464.18,"l":464.18,"n":1,"o":464.18,"t":"2026-10-01T10:45:00Z","v":300,"vw":464.18},{"c":464.85,"h":465.15,"l":464.85,"n":106,"o":465.15,"t":"2026-10-01T12:00:00Z","v":415,"vw":465.044444},{"c":465.9,"h":466.5,"l":465.9,"n":307,"o":466.5,"t":"2026-10-01T12:30:00Z","v":864,"vw":466.294937},{"c":465,"h":465,"l":465,"n":50,"o":465,"t":"2026-10-01T12:45:00Z","v":92,"vw":465},{"c":460.5,"h":465.71,"l":460,"n":2373,"o":464,"t":"2026-10-01T13:30:00Z","v":31199,"vw":462.659774},{"c":462.66,"h":463.36,"l":460.13,"n":912,"o":461,"t":"2026-10-01T13:45:00Z","v":19794,"vw":461.615551},{"c":460.17,"h":465,"l":459.03,"n":315,"o":465,"t":"2026-10-01T14:00:00Z","v":6416,"vw":460.477368},{"c":462.82,"h":462.84,"l":459.0101,"n":134,"o":461.93,"t":"2026-10-01T14:15:00Z","v":2282,"vw":461.369921},{"c":465.18,"h":465.74,"l":462.82,"n":158,"o":462.86,"t":"2026-10-01T14:30:00Z","v":2455,"vw":464.217789},{"c":464.72,"h":466.1975,"l":464.41,"n":198,"o":466.1975,"t":"2026-10-01T14:45:00Z","v":3456,"vw":465.370755},{"c":462.32,"h":464.3,"l":460.98,"n":378,"o":464.3,"t":"2026-10-01T15:00:00Z","v":5282,"vw":462.383272},{"c":463.02,"h":463.345,"l":461.86,"n":148,"o":462.525,"t":"2026-10-01T15:15:00Z","v":5167,"vw":462.533869},{"c":463.46,"h":464.14,"l":462.34,"n":124,"o":462.69,"t":"2026-10-01T15:30:00Z","v":1380,"vw":463.296856},{"c":465.56,"h":465.7083,"l":462.75,"n":137,"o":463.655,"t":"2026-10-01T15:45:00Z","v":1734,"vw":464.299981},{"c":465.21,"h":466.67,"l":464.45,"n":240,"o":464.45,"t":"2026-10-01T16:00:00Z","v":1270,"vw":465.707433},{"c":466.34,"h":467.155,"l":464.91,"n":611,"o":466.2,"t":"2026-10-01T16:15:00Z","v":15871,"vw":465.834899},{"c":467.92,"h":468.48,"l":466.34,"n":114,"o":466.34,"t":"2026-10-01T16:30:00Z","v":1857,"vw":467.275942},{"c":466.7,"h":467.76,"l":465.635,"n":250,"o":467.76,"t":"2026-10-01T16:45:00Z","v":4006,"vw":466.363929},{"c":467.16,"h":467.84,"l":465.59,"n":158,"o":466.34,"t":"2026-10-01T17:00:00Z","v":2902,"vw":466.819548},{"c":468.455,"h":468.46,"l":466.651,"n":113,"o":467.19,"t":"2026-10-01T17:15:00Z","v":1960,"vw":467.737301},{"c":468.69,"h":469.7,"l":468.41,"n":268,"o":468.465,"t":"2026-10-01T17:30:00Z","v":3770,"vw":468.778337},{"c":467.7,"h":469.2255,"l":467.01,"n":230,"o":468.835,"t":"2026-10-01T17:45:00Z","v":4751,"vw":468.129213},{"c":469.23,"h":469.71,"l":466.96,"n":303,"o":467.03,"t":"2026-10-01T18:00:00Z","v":4198,"vw":468.189352},{"c":469.775,"h":471.295,"l":469.53,"n":362,"o":470.13,"t":"2026-10-01T18:15:00Z","v":6273,"vw":470.321102},{"c":469.065,"h":470.53,"l":469,"n":203,"o":469.52,"t":"2026-10-01T18:30:00Z","v":3188,"vw":469.419687},{"c":468.835,"h":469.35,"l":468.38,"n":215,"o":469,"t":"2026-10-01T18:45:00Z","v":2986,"vw":468.885006},{"c":469.09,"h":469.8299,"l":468.835,"n":160,"o":468.835,"t":"2026-10-01T19:00:00Z","v":2374,"vw":469.149665},{"c":470.55,"h":470.65,"l":469.09,"n":314,"o":469.09,"t":"2026-10-01T19:15:00Z","v":5920,"vw":470.013096},{"c":469.38,"h":470.95,"l":469.38,"n":404,"o":470.54,"t":"2026-10-01T19:30:00Z","v":5174,"vw":470.146392},{"c":468.32,"h":470.165,"l":467.98,"n":1562,"o":469.07,"t":"2026-10-01T19:45:00Z","v":27766,"vw":469.06326},{"c":468.28,"h":468.91,"l":468.28,"n":34,"o":468.89,"t":"2026-10-01T20:00:00Z","v":29379,"vw":468.299143},{"c":467.74,"h":467.74,"l":467.74,"n":15,"o":467.74,"t":"2026-10-01T23:30:00Z","v":171,"vw":467.74},{"c":468.5,"h":471.21,"l":468.5,"n":62,"o":469.5,"t":"2026-10-02T08:00:00Z","v":985,"vw":469.519258},{"c":478.01,"h":479.48,"l":473.14,"n":2137,"o":475.07,"t":"2026-10-02T13:30:00Z","v":38300,"vw":477.003293},{"c":477.385,"h":480.605,"l":477.2,"n":582,"o":480.09,"t":"2026-10-02T13:45:00Z","v":9945,"vw":479.024658},{"c":477.5,"h":477.81,"l":476.594,"n":115,"o":477.175,"t":"2026-10-02T14:00:00Z","v":1660,"vw":476.937151},{"c":477.32,"h":477.97,"l":475.805,"n":170,"o":476.945,"t":"2026-10-02T14:15:00Z","v":2175,"vw":477.059775},{"c":478.565,"h":478.79,"l":477.085,"n":87,"o":477.085,"t":"2026-10-02T14:30:00Z","v":1162,"vw":478.318396},{"c":480.215,"h":481.3,"l":479.07,"n":196,"o":479.07,"t":"2026-10-02T14:45:00Z","v":2413,"vw":480.099144},{"c":478.01,"h":481.9399,"l":477.62,"n":166,"o":480.235,"t":"2026-10-02T15:00:00Z","v":2443,"vw":479.124234},{"c":478.17,"h":478.46,"l":477.585,"n":76,"o":477.59,"t":"2026-10-02T15:15:00Z","v":737,"vw":477.959315},{"c":480.5,"h":480.75,"l":480.065,"n":131,"o":480.36,"t":"2026-10-02T15:30:00Z","v":1961,"vw":480.297438},{"c":480.675,"h":483.0551,"l":479.99,"n":323,"o":480.75,"t":"2026-10-02T15:45:00Z","v":6271,"vw":481.353351},{"c":479.28,"h":482.06,"l":479.28,"n":132,"o":480.685,"t":"2026-10-02T16:00:00Z","v":1589,"vw":480.486894},{"c":479.62,"h":480.125,"l":478.84,"n":149,"o":479.31,"t":"2026-10-02T16:15:00Z","v":1955,"vw":479.458829},{"c":478.53,"h":479.02,"l":478.53,"n":56,"o":478.835,"t":"2026-10-02T16:30:00Z","v":724,"vw":478.793473},{"c":479.26,"h":479.51,"l":478.515,"n":155,"o":478.525,"t":"2026-10-02T16:45:00Z","v":1796,"vw":478.839359},{"c":479.9225,"h":480.445,"l":479.415,"n":68,"o":479.415,"t":"2026-10-02T17:00:00Z","v":971,"vw":480.009534},{"c":479.56,"h":480.56,"l":479.39,"n":171,"o":480.34,"t":"2026-10-02T17:15:00Z","v":2589,"vw":480.197963},{"c":479.72,"h":480.37,"l":479.51,"n":79,"o":479.51,"t":"2026-10-02T17:30:00Z","v":861,"vw":479.729167},{"c":480.13,"h":480.4,"l":479.79,"n":57,"o":479.79,"t":"2026-10-02T17:45:00Z","v":587,"vw":480.216313},{"c":480.035,"h":480.59,"l":479.58,"n":99,"o":479.97,"t":"2026-10-02T18:00:00Z","v":1446,"vw":480.080368},{"c":481.26,"h":481.28,"l":480.39,"n":136,"o":480.39,"t":"2026-10-02T18:15:00Z","v":1854,"vw":480.86513},{"c":481.31,"h":482.18,"l":480.62,"n":168,"o":480.95,"t":"2026-10-02T18:30:00Z","v":2783,"vw":481.370618},{"c":481.87,"h":482.4619,"l":481.25,"n":203,"o":481.31,"t":"2026-10-02T18:45:00Z","v":2723,"vw":481.715346},{"c":481.41,"h":481.76,"l":480.9,"n":172,"o":481.76,"t":"2026-10-02T19:00:00Z","v":2515,"vw":481.306841},{"c":481.255,"h":481.255,"l":480.655,"n":129,"o":480.96,"t":"2026-10-02T19:15:00Z","v":1857,"vw":480.959253},{"c":479.65,"h":482.36,"l":479.65,"n":471,"o":481.43,"t":"2026-10-02T19:30:00Z","v":8511,"vw":480.893636},{"c":479.09,"h":480.62,"l":478,"n":1072,"o":480.62,"t":"2026-10-02T19:45:00Z","v":19963,"vw":479.578718},{"c":478.74,"h":479.52,"l":478.74,"n":52,"o":479.52,"t":"2026-10-02T20:00:00Z","v":29019,"vw":478.741757},{"c":479.01,"h":479.01,"l":475,"n":21,"o":478.7,"t":"2026-10-05T10:00:00Z","v":701,"vw":477.818152},{"c":479.01,"h":479.01,"l":479.01,"n":4,"o":479.01,"t":"2026-10-05T10:45:00Z","v":44,"vw":479.01},{"c":474.08,"h":478.74,"l":474.08,"n":81,"o":477.59,"t":"2026-10-05T13:30:00Z","v":1454,"vw":476.788207},{"c":472.7,"h":474.075,"l":471.125,"n":80,"o":474.075,"t":"2026-10-05T13:45:00Z","v":1177,"vw":472.656066},{"c":477.375,"h":480.65,"l":474.265,"n":279,"o":480.65,"t":"2026-10-05T14:00:00Z","v":2446,"vw":476.753848},{"c":480.465,"h":483.8199,"l":479.0254,"n":53,"o":483.8199,"t":"2026-10-05T14:15:00Z","v":792,"vw":480.833025},{"c":477.385,"h":480.46,"l":476.725,"n":190,"o":480.46,"t":"2026-10-05T14:30:00Z","v":3865,"vw":478.602177},{"c":479.42,"h":480.52,"l":476.5201,"n":65,"o":476.5201,"t":"2026-10-05T14:45:00Z","v":881,"vw":479.199892},{"c":478.225,"h":479.91,"l":478.095,"n":125,"o":479.91,"t":"2026-10-05T15:00:00Z","v":1555,"vw":478.560842},{"c":479.75,"h":479.75,"l":478.13,"n":137,"o":478.15,"t":"2026-10-05T15:15:00Z","v":2253,"vw":478.580442},{"c":481.62,"h":481.62,"l":478.825,"n":135,"o":479.75,"t":"2026-10-05T15:30:00Z","v":920,"vw":479.82883},{"c":479.97,"h":481.62,"l":479.945,"n":93,"o":480.005,"t":"2026-10-05T15:45:00Z","v":1362,"vw":480.395501},{"c":480.115,"h":481.77,"l":479.7,"n":284,"o":479.86,"t":"2026-10-05T16:00:00Z","v":6980,"vw":480.185837},{"c":480.26,"h":481.3199,"l":479.72,"n":227,"o":479.765,"t":"2026-10-05T16:15:00Z","v":4030,"vw":480.191719},{"c":479.715,"h":481.32,"l":479.715,"n":193,"o":480.19,"t":"2026-10-05T16:30:00Z","v":5639,"vw":480.244714},{"c":480.16,"h":480.82,"l":480.07,"n":152,"o":480.235,"t":"2026-10-05T16:45:00Z","v":2687,"vw":480.335185},{"c":480.1,"h":480.135,"l":479.98,"n":39,"o":480.135,"t":"2026-10-05T17:00:00Z","v":410,"vw":480.091667},{"c":481.24,"h":481.24,"l":479.93,"n":196,"o":480.135,"t":"2026-10-05T17:15:00Z","v":2433,"vw":480.408394},{"c":481.245,"h":481.245,"l":480.535,"n":55,"o":481.24,"t":"2026-10-05T17:30:00Z","v":768,"vw":480.980537},{"c":482.79,"h":483,"l":481.645,"n":121,"o":481.645,"t":"2026-10-05T17:45:00Z","v":1272,"vw":482.726935},{"c":482.83,"h":484.049,"l":481.875,"n":202,"o":484.049,"t":"2026-10-05T18:00:00Z","v":2845,"vw":482.789715},{"c":481.895,"h":482.755,"l":481.895,"n":79,"o":482.085,"t":"2026-10-05T18:15:00Z","v":871,"vw":482.213668},{"c":481.28,"h":482.2825,"l":481.135,"n":128,"o":481.895,"t":"2026-10-05T18:30:00Z","v":1957,"vw":481.707971},{"c":481.925,"h":482.75,"l":481.21,"n":123,"o":481.62,"t":"2026-10-05T18:45:00Z","v":1488,"vw":481.930217},{"c":482.23,"h":482.34,"l":481.205,"n":220,"o":481.205,"t":"2026-10-05T19:00:00Z","v":3386,"vw":481.893858},{"c":482.1975,"h":482.93,"l":481.76,"n":223,"o":482.25,"t":"2026-10-05T19:15:00Z","v":2505,"vw":482.255299},{"c":481.09,"h":482.14,"l":480.28,"n":356,"o":481.68,"t":"2026-10-05T19:30:00Z","v":4557,"vw":481.280754},{"c":476.89,"h":481.38,"l":476.67,"n":1427,"o":480.62,"t":"2026-10-05T19:45:00Z","v":24960,"vw":478.22161},{"c":476.85,"h":477.8,"l":476.85,"n":59,"o":477.65,"t":"2026-10-05T20:00:00Z","v":55172,"vw":476.855812},{"c":475,"h":475,"l":475,"n":1,"o":475,"t":"2026-10-05T20:30:00Z","v":50,"vw":475},{"c":474,"h":477,"l":474,"n":10,"o":477,"t":"2026-10-06T09:45:00Z","v":482,"vw":475.947712},{"c":478.41,"h":478.41,"l":478.41,"n":11,"o":478.41,"t":"2026-10-06T10:30:00Z","v":210,"vw":478.41},{"c":478.41,"h":478.41,"l":478.41,"n":10,"o":478.41,"t":"2026-10-06T11:45:00Z","v":135,"vw":478.41},{"c":484.475,"h":485.23,"l":480.61,"n":1285,"o":480.61,"t":"2026-10-06T13:30:00Z","v":26037,"vw":484.446846},{"c":485.57,"h":486.86,"l":484.47,"n":103,"o":484.47,"t":"2026-10-06T13:45:00Z","v":1315,"vw":485.824624},{"c":486.91,"h":488.2957,"l":485.57,"n":345,"o":485.57,"t":"2026-10-06T14:00:00Z","v":7043,"vw":487.008412},{"c":487.25,"h":487.39,"l":485.355,"n":202,"o":487.16,"t":"2026-10-06T14:15:00Z","v":7371,"vw":486.304709},{"c":486.67,"h":487.4397,"l":485.56,"n":109,"o":486.2825,"t":"2026-10-06T14:30:00Z","v":1675,"vw":486.673701},{"c":485.595,"h":487.16,"l":485.595,"n":84,"o":485.89,"t":"2026-10-06T14:45:00Z","v":812,"vw":486.210256},{"c":486.69,"h":487.055,"l":482.9101,"n":162,"o":485.73,"t":"2026-10-06T15:00:00Z","v":1913,"vw":485.864452},{"c":486.845,"h":487.36,"l":486.2096,"n":90,"o":487.005,"t":"2026-10-06T15:15:00Z","v":1079,"vw":486.91946},{"c":486.07,"h":486.84,"l":485.75,"n":120,"o":486.84,"t":"2026-10-06T15:30:00Z","v":1043,"vw":486.553514},{"c":485.54,"h":486.54,"l":485.54,"n":56,"o":486.54,"t":"2026-10-06T15:45:00Z","v":640,"vw":485.95806},{"c":485.125,"h":485.925,"l":485.04,"n":133,"o":485.9225,"t":"2026-10-06T16:00:00Z","v":2814,"vw":485.363254},{"c":485.39,"h":485.71,"l":485.12,"n":68,"o":485.12,"t":"2026-10-06T16:15:00Z","v":968,"vw":485.536341},{"c":484.885,"h":485.27,"l":484.78,"n":109,"o":485.04,"t":"2026-10-06T16:30:00Z","v":2488,"vw":485.038844},{"c":486.62,"h":486.62,"l":485.06,"n":160,"o":485.45,"t":"2026-10-06T16:45:00Z","v":2047,"vw":485.868362},{"c":487.74,"h":487.745,"l":486.51,"n":93,"o":486.51,"t":"2026-10-06T17:00:00Z","v":932,"vw":487.354735},{"c":488.13,"h":488.345,"l":487.475,"n":80,"o":487.84,"t":"2026-10-06T17:15:00Z","v":887,"vw":487.887506},{"c":487.27,"h":487.74,"l":487.27,"n":58,"o":487.74,"t":"2026-10-06T17:30:00Z","v":320,"vw":487.475405},{"c":487.175,"h":487.52,"l":486.6,"n":156,"o":487.52,"t":"2026-10-06T17:45:00Z","v":1747,"vw":487.041687},{"c":486.2,"h":486.9,"l":486.2,"n":139,"o":486.9,"t":"2026-10-06T18:00:00Z","v":1987,"vw":486.493708},{"c":485.4,"h":486.66,"l":485.4,"n":158,"o":486.66,"t":"2026-10-06T18:15:00Z","v":1884,"vw":485.962567},{"c":485.085,"h":485.46,"l":485,"n":90,"o":485,"t":"2026-10-06T18:30:00Z","v":1074,"vw":485.156083},{"c":486.2875,"h":486.45,"l":485.53,"n":187,"o":485.56,"t":"2026-10-06T18:45:00Z","v":1778,"vw":485.958671},{"c":485.34,"h":486.27,"l":485.34,"n":171,"o":486.27,"t":"2026-10-06T19:00:00Z","v":1720,"vw":485.888828},{"c":486.78,"h":486.81,"l":485.425,"n":312,"o":485.4275,"t":"2026-10-06T19:15:00Z","v":3242,"vw":486.305269},{"c":485.37,"h":487.26,"l":485.37,"n":427,"o":487.1,"t":"2026-10-06T19:30:00Z","v":5154,"vw":486.256548},{"c":487.41,"h":488.63,"l":485.5792,"n":1224,"o":485.63,"t":"2026-10-06T19:45:00Z","v":19814,"vw":487.488676},{"c":486.89,"h":486.89,"l":486.89,"n":26,"o":486.89,"t":"2026-10-06T20:00:00Z","v":23275,"vw":486.89},{"c":486.41,"h":486.5,"l":484,"n":29,"o":486.5,"t":"2026-10-07T10:00:00Z","v":865,"vw":485.871771},{"c":484,"h":484,"l":484,"n":1,"o":484,"t":"2026-10-07T11:30:00Z","v":131,"vw":484},{"c":473.4242,"h":480.1,"l":473.4242,"n":1471,"o":478.105,"t":"2026-10-07T13:30:00Z","v":45790,"vw":478.106348},{"c":470.805,"h":476,"l":469.8,"n":844,"o":476,"t":"2026-10-07T13:45:00Z","v":7635,"vw":473.777093},{"c":466.84,"h":470.66,"l":466.3,"n":425,"o":470.31,"t":"2026-10-07T14:00:00Z","v":6534,"vw":468.304833},{"c":465.9,"h":467.04,"l":463.4,"n":311,"o":467.04,"t":"2026-10-07T14:15:00Z","v":4566,"vw":465.147591},{"c":463.8,"h":463.8,"l":463.8,"n":14,"o":463.8,"t":"2026-10-07T14:30:00Z","v":150,"vw":463.8},{"c":464.39,"h":465.78,"l":462.99,"n":137,"o":463.14,"t":"2026-10-07T14:45:00Z","v":3421,"vw":464.406229},{"c":463.9,"h":465.38,"l":463.54,"n":127,"o":465.29,"t":"2026-10-07T15:00:00Z","v":2239,"vw":464.454805},{"c":462.85,"h":464.0823,"l":462,"n":183,"o":463.285,"t":"2026-10-07T15:15:00Z","v":5077,"vw":462.187098},{"c":461.225,"h":462.85,"l":460.57,"n":316,"o":462.85,"t":"2026-10-07T15:30:00Z","v":5050,"vw":461.752559},{"c":461.23,"h":461.57,"l":458.97,"n":335,"o":461.22,"t":"2026-10-07T15:45:00Z","v":6075,"vw":460.444307},{"c":461.87,"h":462.55,"l":461.465,"n":321,"o":461.57,"t":"2026-10-07T16:00:00Z","v":10100,"vw":461.673133},{"c":461.41,"h":462.11,"l":461.39,"n":198,"o":462.09,"t":"2026-10-07T16:15:00Z","v":3007,"vw":461.759497},{"c":461.09,"h":461.1,"l":461.09,"n":62,"o":461.1,"t":"2026-10-07T16:30:00Z","v":665,"vw":461.096},{"c":460.855,"h":461.6864,"l":459.45,"n":87,"o":461.1,"t":"2026-10-07T16:45:00Z","v":1322,"vw":460.53309},{"c":461.645,"h":462.1993,"l":460.14,"n":705,"o":460.855,"t":"2026-10-07T17:00:00Z","v":12344,"vw":460.965147},{"c":463.19,"h":463.19,"l":461.19,"n":463,"o":461.335,"t":"2026-10-07T17:15:00Z","v":8130,"vw":462.027217},{"c":462.77,"h":463.38,"l":462.47,"n":224,"o":463.185,"t":"2026-10-07T17:30:00Z","v":4399,"vw":462.927439},{"c":462.8201,"h":463.44,"l":462.8201,"n":138,"o":463.43,"t":"2026-10-07T17:45:00Z","v":1418,"vw":463.323531},{"c":462.82,"h":464.3299,"l":462.82,"n":118,"o":464.3299,"t":"2026-10-07T18:00:00Z","v":1552,"vw":463.627865},{"c":463.58,"h":463.58,"l":462.295,"n":206,"o":462.46,"t":"2026-10-07T18:15:00Z","v":2744,"vw":462.720998},{"c":463.4,"h":464.09,"l":463.31,"n":134,"o":464.01,"t":"2026-10-07T18:30:00Z","v":1980,"vw":463.818144},{"c":463.645,"h":463.71,"l":463.16,"n":237,"o":463.295,"t":"2026-10-07T18:45:00Z","v":5948,"vw":463.550911},{"c":463.465,"h":464.37,"l":463.25,"n":282,"o":463.68,"t":"2026-10-07T19:00:00Z","v":9359,"vw":463.781741},{"c":465.045,"h":465.295,"l":463.38,"n":476,"o":463.46,"t":"2026-10-07T19:15:00Z","v":12842,"vw":463.865912},{"c":465.52,"h":465.52,"l":463.575,"n":493,"o":465.07,"t":"2026-10-07T19:30:00Z","v":6086,"vw":465.026514},{"c":464.21,"h":466.445,"l":463.97,"n":1352,"o":464.97,"t":"2026-10-07T19:45:00Z","v":18337,"vw":465.029938},{"c":464.59,"h":464.59,"l":464.59,"n":40,"o":464.59,"t":"2026-10-07T20:00:00Z","v":28119,"vw":464.59},{"c":460,"h":461.33,"l":458.265,"n":500,"o":461.02,"t":"2026-10-08T13:30:00Z","v":6127,"vw":460.139141},{"c":461.33,"h":461.335,"l":458.83,"n":161,"o":459.98,"t":"2026-10-08T13:45:00Z","v":3103,"vw":460.853552},{"c":463.5918,"h":466.5499,"l":461.335,"n":445,"o":461.335,"t":"2026-10-08T14:00:00Z","v":10040,"vw":464.0724},{"c":464.44,"h":465.4899,"l":463.5901,"n":134,"o":464.525,"t":"2026-10-08T14:15:00Z","v":1522,"vw":464.689547},{"c":464.03,"h":464.855,"l":463.55,"n":304,"o":463.77,"t":"2026-10-08T14:30:00Z","v":5444,"vw":464.289453},{"c":464.86,"h":467.02,"l":464.13,"n":145,"o":464.749,"t":"2026-10-08T14:45:00Z","v":1971,"vw":465.276323},{"c":463.26,"h":464.86,"l":463.26,"n":238,"o":464.86,"t":"2026-10-08T15:00:00Z","v":1951,"vw":464.13148},{"c":464.555,"h":464.555,"l":462.54,"n":149,"o":462.73,"t":"2026-10-08T15:15:00Z","v":1881,"vw":463.366693},{"c":466.39,"h":466.39,"l":464.07,"n":133,"o":464.52,"t":"2026-10-08T15:30:00Z","v":1208,"vw":465.381582},{"c":466.1301,"h":466.18,"l":465.04,"n":111,"o":466.18,"t":"2026-10-08T15:45:00Z","v":1018,"vw":465.909127},{"c":467.4648,"h":467.4648,"l":466.76,"n":49,"o":466.935,"t":"2026-10-08T16:00:00Z","v":673,"vw":467.118385},{"c":467.88,"h":470.27,"l":467.25,"n":271,"o":467.25,"t":"2026-10-08T16:15:00Z","v":3566,"vw":469.001787},{"c":469.9925,"h":470.0475,"l":467.37,"n":162,"o":468.525,"t":"2026-10-08T16:30:00Z","v":2627,"vw":468.738712},{"c":466.37,"h":468.81,"l":466.32,"n":234,"o":468.81,"t":"2026-10-08T16:45:00Z","v":2096,"vw":467.025659},{"c":467.25,"h":467.25,"l":463.7398,"n":199,"o":466.185,"t":"2026-10-08T17:00:00Z","v":1661,"vw":465.724833},{"c":467.23,"h":467.72,"l":465.77,"n":242,"o":466.81,"t":"2026-10-08T17:15:00Z","v":1874,"vw":466.817627},{"c":468.85,"h":468.85,"l":467.33,"n":145,"o":467.33,"t":"2026-10-08T17:30:00Z","v":1145,"vw":467.978579},{"c":469.87,"h":470.51,"l":469.305,"n":147,"o":469.305,"t":"2026-10-08T17:45:00Z","v":1384,"vw":469.770114},{"c":470.3,"h":470.3,"l":469.32,"n":114,"o":469.87,"t":"2026-10-08T18:00:00Z","v":976,"vw":469.758638},{"c":470.07,"h":470.44,"l":470.05,"n":56,"o":470.44,"t":"2026-10-08T18:15:00Z","v":636,"vw":470.289794},{"c":469.79,"h":470.05,"l":469.79,"n":144,"o":470.05,"t":"2026-10-08T18:30:00Z","v":1357,"vw":469.991157},{"c":470.44,"h":470.52,"l":469.64,"n":288,"o":470.17,"t":"2026-10-08T18:45:00Z","v":2924,"vw":469.970872},{"c":469.52,"h":470.29,"l":469.52,"n":210,"o":469.53,"t":"2026-10-08T19:00:00Z","v":2188,"vw":470.013976},{"c":470.03,"h":470.79,"l":469.09,"n":309,"o":469.33,"t":"2026-10-08T19:15:00Z","v":4800,"vw":470.279913},{"c":469.205,"h":470.39,"l":469.08,"n":457,"o":469.56,"t":"2026-10-08T19:30:00Z","v":3816,"vw":469.491707},{"c":468.88,"h":469.955,"l":467.88,"n":1510,"o":469.565,"t":"2026-10-08T19:45:00Z","v":22084,"vw":469.116271},{"c":468.7,"h":469.06,"l":468.7,"n":28,"o":469.06,"t":"2026-10-08T20:00:00Z","v":21153,"vw":468.707229},{"c":470.92,"h":470.92,"l":470.92,"n":1,"o":470.92,"t":"2026-10-09T12:30:00Z","v":213,"vw":470.92},{"c":466.48,"h":476.26,"l":464.755,"n":461,"o":470.79,"t":"2026-10-09T13:30:00Z","v":11868,"vw":471.03619},{"c":468.61,"h":468.61,"l":464.385,"n":515,"o":466.53,"t":"2026-10-09T13:45:00Z","v":11096,"vw":466.624551},{"c":469.66,"h":469.89,"l":467.51,"n":162,"o":467.945,"t":"2026-10-09T14:00:00Z","v":1609,"vw":468.560658},{"c":469.1,"h":469.74,"l":467.58,"n":302,"o":468.39,"t":"2026-10-09T14:15:00Z","v":8032,"vw":468.736938},{"c":467.7825,"h":469.09,"l":467.7825,"n":75,"o":469.09,"t":"2026-10-09T14:30:00Z","v":1343,"vw":468.33847},{"c":468.5,"h":470.155,"l":467.7,"n":182,"o":467.7,"t":"2026-10-09T14:45:00Z","v":3198,"vw":468.941682},{"c":469.025,"h":469.68,"l":468.32,"n":30,"o":468.32,"t":"2026-10-09T15:00:00Z","v":455,"vw":469.198033},{"c":469.03,"h":469.18,"l":469.02,"n":71,"o":469.02,"t":"2026-10-09T15:15:00Z","v":942,"vw":469.059091},{"c":468.325,"h":469.03,"l":468.2475,"n":53,"o":469.03,"t":"2026-10-09T15:30:00Z","v":708,"vw":468.438794},{"c":467.875,"h":468.98,"l":467.585,"n":75,"o":467.585,"t":"2026-10-09T15:45:00Z","v":951,"vw":468.028883},{"c":467.4744,"h":467.9075,"l":467.2646,"n":95,"o":467.875,"t":"2026-10-09T16:00:00Z","v":1494,"vw":467.538909},{"c":467.465,"h":467.465,"l":467.37,"n":84,"o":467.37,"t":"2026-10-09T16:15:00Z","v":1434,"vw":467.42377},{"c":467.455,"h":467.455,"l":467.44,"n":27,"o":467.455,"t":"2026-10-09T16:30:00Z","v":354,"vw":467.449305},{"c":468.94,"h":469.16,"l":467.435,"n":218,"o":467.45,"t":"2026-10-09T16:45:00Z","v":3694,"vw":468.248867},{"c":468.6425,"h":468.6425,"l":468.0123,"n":64,"o":468.48,"t":"2026-10-09T17:00:00Z","v":666,"vw":468.45951},{"c":469.27,"h":469.8,"l":468.605,"n":165,"o":469.42,"t":"2026-10-09T17:15:00Z","v":2139,"vw":469.201206},{"c":470.4,"h":471.01,"l":469.225,"n":159,"o":469.28,"t":"2026-10-09T17:30:00Z","v":1526,"vw":469.748996},{"c":469.9625,"h":470.125,"l":469.65,"n":343,"o":469.94,"t":"2026-10-09T17:45:00Z","v":5549,"vw":469.87133},{"c":469.345,"h":469.85,"l":468.31,"n":278,"o":469.85,"t":"2026-10-09T18:00:00Z","v":6020,"vw":468.59011},{"c":470.73,"h":470.73,"l":468.0302,"n":66,"o":469.385,"t":"2026-10-09T18:15:00Z","v":843,"vw":469.331711},{"c":470.66,"h":470.73,"l":469.485,"n":253,"o":470.73,"t":"2026-10-09T18:30:00Z","v":2688,"vw":470.221185},{"c":469.69,"h":470.71,"l":469.69,"n":261,"o":470.23,"t":"2026-10-09T18:45:00Z","v":2783,"vw":470.195806},{"c":469.64,"h":470.525,"l":469.64,"n":303,"o":470.13,"t":"2026-10-09T19:00:00Z","v":4559,"vw":470.169155},{"c":470.575,"h":470.82,"l":469.13,"n":259,"o":469.13,"t":"2026-10-09T19:15:00Z","v":3304,"vw":470.232803},{"c":469.065,"h":470.39,"l":468.8625,"n":484,"o":470.215,"t":"2026-10-09T19:30:00Z","v":7442,"vw":469.8305},{"c":468.11,"h":469.61,"l":467.73,"n":1082,"o":469.57,"t":"2026-10-09T19:45:00Z","v":18959,"vw":468.427352},{"c":467.81,"h":467.81,"l":467.81,"n":23,"o":467.81,"t":"2026-10-09T20:00:00Z","v":21802,"vw":467.81},{"c":467.51,"h":467.51,"l":467.51,"n":7,"o":467.51,"t":"2026-10-12T10:30:00Z","v":308,"vw":467.51},{"c":467.1,"h":469.51,"l":467.1,"n":41,"o":469.51,"t":"2026-10-12T10:45:00Z","v":347,"vw":467.938356},{"c":471.76,"h":472.22,"l":465.9,"n":3174,"o":466.94,"t":"2026-10-12T13:30:00Z","v":62164,"vw":469.362869},{"c":474.19,"h":474.95,"l":471.94,"n":122,"o":472.12,"t":"2026-10-12T13:45:00Z","v":2037,"vw":473.42931},{"c":474.69,"h":474.78,"l":470.73,"n":202,"o":473.39,"t":"2026-10-12T14:00:00Z","v":2455,"vw":473.400353},{"c":471.36,"h":475.2899,"l":470.5425,"n":189,"o":473.135,"t":"2026-10-12T14:15:00Z","v":2536,"vw":471.838861},{"c":472.095,"h":472.37,"l":471.05,"n":73,"o":471.05,"t":"2026-10-12T14:30:00Z","v":813,"vw":471.629988},{"c":472.395,"h":472.98,"l":471.6483,"n":160,"o":472.08,"t":"2026-10-12T14:45:00Z","v":2847,"vw":472.064555},{"c":472.575,"h":473.01,"l":471.78,"n":230,"o":472.675,"t":"2026-10-12T15:00:00Z","v":3129,"vw":472.419626},{"c":471.79,"h":472.58,"l":471.79,"n":38,"o":472.58,"t":"2026-10-12T15:15:00Z","v":312,"vw":472.398},{"c":472.48,"h":472.55,"l":472.14,"n":86,"o":472.55,"t":"2026-10-12T15:30:00Z","v":720,"vw":472.412967},{"c":471.36,"h":472.48,"l":470.85,"n":196,"o":472.48,"t":"2026-10-12T15:45:00Z","v":3249,"vw":471.404146},{"c":471.355,"h":471.81,"l":471.35,"n":146,"o":471.72,"t":"2026-10-12T16:00:00Z","v":989,"vw":471.49989},{"c":470.87,"h":471.35,"l":470.87,"n":42,"o":471.35,"t":"2026-10-12T16:15:00Z","v":522,"vw":471.019061},{"c":470.96,"h":471.41,"l":470.96,"n":98,"o":471.31,"t":"2026-10-12T16:30:00Z","v":766,"vw":471.185136},{"c":470.715,"h":471.4134,"l":470.55,"n":128,"o":471.2675,"t":"2026-10-12T16:45:00Z","v":1252,"vw":471.073352},{"c":470.87,"h":470.87,"l":470.87,"n":13,"o":470.87,"t":"2026-10-12T17:00:00Z","v":205,"vw":470.87},{"c":470.43,"h":471.15,"l":470.43,"n":111,"o":471,"t":"2026-10-12T17:15:00Z","v":1346,"vw":470.846424},{"c":470.81,"h":470.81,"l":470.81,"n":14,"o":470.81,"t":"2026-10-12T17:30:00Z","v":244,"vw":470.81},{"c":470.69,"h":470.7,"l":470.45,"n":54,"o":470.66,"t":"2026-10-12T17:45:00Z","v":495,"vw":470.658209},{"c":470.375,"h":470.55,"l":470.375,"n":55,"o":470.48,"t":"2026-10-12T18:00:00Z","v":558,"vw":470.479286},{"c":469.59,"h":469.91,"l":469.59,"n":129,"o":469.91,"t":"2026-10-12T18:15:00Z","v":1463,"vw":469.741812},{"c":469.55,"h":469.55,"l":469.55,"n":28,"o":469.55,"t":"2026-10-12T18:30:00Z","v":315,"vw":469.55},{"c":469.05,"h":469.55,"l":468.64,"n":190,"o":469.55,"t":"2026-10-12T18:45:00Z","v":1751,"vw":469.038215},{"c":469.93,"h":469.93,"l":469.11,"n":102,"o":469.45,"t":"2026-10-12T19:00:00Z","v":821,"vw":469.454733},{"c":469.35,"h":470.395,"l":469.315,"n":168,"o":469.94,"t":"2026-10-12T19:15:00Z","v":1979,"vw":469.798043},{"c":469.355,"h":469.465,"l":468.94,"n":263,"o":469.26,"t":"2026-10-12T19:30:00Z","v":2256,"vw":469.270963},{"c":467.12,"h":469.405,"l":466.98,"n":1183,"o":469.405,"t":"2026-10-12T19:45:00Z","v":13526,"vw":467.751931},{"c":467.08,"h":467.57,"l":467.08,"n":43,"o":467.57,"t":"2026-10-12T20:00:00Z","v":22225,"vw":467.081726},{"c":467.1,"h":467.1,"l":467.1,"n":10,"o":467.1,"t":"2026-10-13T08:30:00Z","v":610,"vw":467.1},{"c":468.1,"h":470.7375,"l":462.92,"n":2801,"o":465.38,"t":"2026-10-13T13:30:00Z","v":62809,"vw":467.936215},{"c":468.08,"h":470.2,"l":467.43,"n":299,"o":468.3,"t":"2026-10-13T13:45:00Z","v":7041,"vw":469.035169},{"c":468.215,"h":468.95,"l":467.41,"n":308,"o":467.46,"t":"2026-10-13T14:00:00Z","v":6344,"vw":468.381097},{"c":467.67,"h":468.6975,"l":467.42,"n":93,"o":468.6975,"t":"2026-10-13T14:15:00Z","v":1043,"vw":468.08},{"c":465.99,"h":468,"l":465.99,"n":167,"o":468,"t":"2026-10-13T14:30:00Z","v":1767,"vw":467.145925},{"c":466.395,"h":467.51,"l":465.01,"n":268,"o":465.71,"t":"2026-10-13T14:45:00Z","v":4847,"vw":465.749141},{"c":466.91,"h":466.915,"l":465.5,"n":120,"o":466.84,"t":"2026-10-13T15:00:00Z","v":2367,"vw":466.456947},{"c":466.2,"h":468.2099,"l":465.57,"n":222,"o":468.2099,"t":"2026-10-13T15:15:00Z","v":3355,"vw":466.347414},{"c":465.37,"h":465.55,"l":464.77,"n":156,"o":465.23,"t":"2026-10-13T15:30:00Z","v":2482,"vw":465.149069},{"c":466.185,"h":466.185,"l":465.29,"n":94,"o":465.29,"t":"2026-10-13T15:45:00Z","v":490,"vw":465.922805},{"c":467.87,"h":468.28,"l":466.39,"n":308,"o":467.47,"t":"2026-10-13T16:00:00Z","v":10253,"vw":467.496901},{"c":468.98,"h":470.7,"l":467.93,"n":121,"o":468.85,"t":"2026-10-13T16:15:00Z","v":2121,"vw":469.206054},{"c":468.74,"h":468.8,"l":468.7075,"n":44,"o":468.7075,"t":"2026-10-13T16:30:00Z","v":571,"vw":468.74356},{"c":467.8494,"h":468.765,"l":467.8494,"n":37,"o":468.765,"t":"2026-10-13T16:45:00Z","v":493,"vw":468.109145},{"c":468.09,"h":468.6,"l":467.6875,"n":135,"o":468.6,"t":"2026-10-13T17:00:00Z","v":1643,"vw":468.18797},{"c":469.27,"h":469.27,"l":468.085,"n":108,"o":468.085,"t":"2026-10-13T17:15:00Z","v":762,"vw":468.569444},{"c":470.015,"h":470.56,"l":469.59,"n":162,"o":469.59,"t":"2026-10-13T17:30:00Z","v":2188,"vw":470.162106},{"c":469.33,"h":470.12,"l":469.17,"n":131,"o":470.015,"t":"2026-10-13T17:45:00Z","v":1336,"vw":469.634302},{"c":471.3,"h":471.505,"l":469.14,"n":125,"o":469.14,"t":"2026-10-13T18:00:00Z","v":1261,"vw":470.903818},{"c":471.685,"h":471.78,"l":470.64,"n":161,"o":471.26,"t":"2026-10-13T18:15:00Z","v":2043,"vw":471.250811},{"c":471.895,"h":471.895,"l":471.49,"n":56,"o":471.68,"t":"2026-10-13T18:30:00Z","v":452,"vw":471.6875},{"c":471.985,"h":472.05,"l":470.84,"n":232,"o":472.05,"t":"2026-10-13T18:45:00Z","v":2238,"vw":471.341673},{"c":472.24,"h":473.15,"l":471.69,"n":307,"o":472.1125,"t":"2026-10-13T19:00:00Z","v":4881,"vw":472.511227},{"c":472.91,"h":473.155,"l":472.15,"n":267,"o":472.155,"t":"2026-10-13T19:15:00Z","v":3993,"vw":472.493553},{"c":472.95,"h":473.66,"l":472.65,"n":336,"o":472.65,"t":"2026-10-13T19:30:00Z","v":4095,"vw":473.138906},{"c":471.95,"h":473.19,"l":471.81,"n":1371,"o":472.955,"t":"2026-10-13T19:45:00Z","v":21464,"vw":472.462444},{"c":471.96,"h":472.12,"l":471.96,"n":41,"o":472.12,"t":"2026-10-13T20:00:00Z","v":29493,"vw":471.962959},{"c":466.97,"h":471.275,"l":464.41,"n":500,"o":466.91,"t":"2026-10-14T13:30:00Z","v":7818,"vw":467.673092},{"c":466.56,"h":468.29,"l":466.31,"n":212,"o":467.81,"t":"2026-10-14T13:45:00Z","v":3808,"vw":467.191431},{"c":465.41,"h":466.1,"l":462.37,"n":258,"o":466.1,"t":"2026-10-14T14:00:00Z","v":13645,"vw":463.111609},{"c":464.64,"h":466.32,"l":463.35,"n":232,"o":465.43,"t":"2026-10-14T14:15:00Z","v":2575,"vw":464.939894},{"c":466.44,"h":466.44,"l":464.69,"n":302,"o":465.68,"t":"2026-10-14T14:30:00Z","v":2753,"vw":465.733779},{"c":464.97,"h":465.1,"l":462.74,"n":220,"o":465.1,"t":"2026-10-14T14:45:00Z","v":3938,"vw":463.961958},{"c":462.65,"h":464.38,"l":462.65,"n":291,"o":464.29,"t":"2026-10-14T15:00:00Z","v":3754,"vw":463.421672},{"c":462.9,"h":463.8299,"l":461.99,"n":111,"o":463.8299,"t":"2026-10-14T15:15:00Z","v":1218,"vw":463.109054},{"c":462.15,"h":463.4099,"l":461.36,"n":280,"o":462.87,"t":"2026-10-14T15:30:00Z","v":2917,"vw":462.187803},{"c":461.1,"h":461.845,"l":460.47,"n":171,"o":461.845,"t":"2026-10-14T15:45:00Z","v":1416,"vw":461.241081},{"c":460.83,"h":462.42,"l":460.12,"n":315,"o":460.995,"t":"2026-10-14T16:00:00Z","v":3891,"vw":461.073668},{"c":459.795,"h":460.92,"l":459.64,"n":178,"o":460.71,"t":"2026-10-14T16:15:00Z","v":1849,"vw":460.384755},{"c":460.96,"h":460.96,"l":459.29,"n":173,"o":459.29,"t":"2026-10-14T16:30:00Z","v":1491,"vw":460.433485},{"c":461.12,"h":461.65,"l":460.555,"n":98,"o":460.555,"t":"2026-10-14T16:45:00Z","v":1192,"vw":461.288531},{"c":460.79,"h":462.85,"l":460.59,"n":247,"o":461.18,"t":"2026-10-14T17:00:00Z","v":2736,"vw":461.000338},{"c":461.05,"h":461.85,"l":461.05,"n":225,"o":461.17,"t":"2026-10-14T17:15:00Z","v":2102,"vw":461.394633},{"c":459.73,"h":460.925,"l":459.73,"n":250,"o":460.76,"t":"2026-10-14T17:30:00Z","v":2706,"vw":460.604202},{"c":458.56,"h":460.07,"l":458.56,"n":345,"o":459.57,"t":"2026-10-14T17:45:00Z","v":4656,"vw":459.255749},{"c":458.97,"h":459.07,"l":457.56,"n":428,"o":458.14,"t":"2026-10-14T18:00:00Z","v":6135,"vw":458.482426},{"c":460.73,"h":460.73,"l":459.17,"n":172,"o":459.17,"t":"2026-10-14T18:15:00Z","v":4011,"vw":459.897255},{"c":462.88,"h":462.88,"l":460.825,"n":383,"o":460.825,"t":"2026-10-14T18:30:00Z","v":9701,"vw":462.102031},{"c":463.05,"h":463.31,"l":461.96,"n":291,"o":462.705,"t":"2026-10-14T18:45:00Z","v":4464,"vw":462.615108},{"c":463.14,"h":463.42,"l":462.46,"n":133,"o":462.46,"t":"2026-10-14T19:00:00Z","v":1303,"vw":463.019907},{"c":463.89,"h":464.485,"l":462.8,"n":371,"o":462.93,"t":"2026-10-14T19:15:00Z","v":3679,"vw":463.8564},{"c":463.9,"h":464.969,"l":463.84,"n":454,"o":464.01,"t":"2026-10-14T19:30:00Z","v":4826,"vw":464.361556},{"c":465.34,"h":465.85,"l":462.93,"n":1839,"o":463.89,"t":"2026-10-14T19:45:00Z","v":37040,"vw":464.355302},{"c":465.33,"h":465.33,"l":465.33,"n":31,"o":465.33,"t":"2026-10-14T20:00:00Z","v":33049,"vw":465.33},{"c":463,"h":463,"l":463,"n":7,"o":463,"t":"2026-10-15T08:15:00Z","v":306,"vw":463},{"c":460,"h":460,"l":460,"n":8,"o":460,"t":"2026-10-15T09:00:00Z","v":205,"vw":460},{"c":463.51,"h":463.51,"l":463,"n":15,"o":463,"t":"2026-10-15T10:45:00Z","v":156,"vw":463.334286},{"c":461.81,"h":462.01,"l":461.81,"n":18,"o":462,"t":"2026-10-15T11:00:00Z","v":620,"vw":461.936719},{"c":455.76,"h":461.77,"l":455.62,"n":159,"o":461.77,"t":"2026-10-15T13:30:00Z","v":3960,"vw":459.827314},{"c":456.15,"h":458.95,"l":451.9954,"n":454,"o":455.64,"t":"2026-10-15T13:45:00Z","v":15274,"vw":455.957437},{"c":455.7801,"h":457.76,"l":454.88,"n":436,"o":456.32,"t":"2026-10-15T14:00:00Z","v":11041,"vw":456.736689},{"c":455.08,"h":457.75,"l":455.08,"n":394,"o":456.4,"t":"2026-10-15T14:15:00Z","v":9738,"vw":456.581069},{"c":457.885,"h":457.885,"l":455.09,"n":247,"o":455.6,"t":"2026-10-15T14:30:00Z","v":3974,"vw":456.404349},{"c":457.4,"h":458.34,"l":456.69,"n":161,"o":458.2775,"t":"2026-10-15T14:45:00Z","v":2121,"vw":457.866659},{"c":458.21,"h":458.22,"l":456.505,"n":297,"o":457.71,"t":"2026-10-15T15:00:00Z","v":7476,"vw":457.311122},{"c":457.97,"h":459.76,"l":457.97,"n":209,"o":458.61,"t":"2026-10-15T15:15:00Z","v":9581,"vw":458.892155},{"c":456.06,"h":457.97,"l":456.02,"n":110,"o":457.97,"t":"2026-10-15T15:30:00Z","v":1194,"vw":456.611634},{"c":455.24,"h":456.12,"l":454.14,"n":339,"o":456.04,"t":"2026-10-15T15:45:00Z","v":5187,"vw":455.036407},{"c":452.855,"h":455.38,"l":452.53,"n":423,"o":455.28,"t":"2026-10-15T16:00:00Z","v":4708,"vw":453.740389},{"c":453.34,"h":453.45,"l":452.7,"n":295,"o":452.78,"t":"2026-10-15T16:15:00Z","v":3929,"vw":453.073509},{"c":453.36,"h":453.91,"l":452.355,"n":196,"o":452.96,"t":"2026-10-15T16:30:00Z","v":2499,"vw":453.083661},{"c":453.59,"h":454,"l":453.31,"n":178,"o":453.79,"t":"2026-10-15T16:45:00Z","v":1848,"vw":453.73007},{"c":452.69,"h":454.62,"l":452.69,"n":334,"o":453.64,"t":"2026-10-15T17:00:00Z","v":3681,"vw":453.45215},{"c":452.62,"h":452.995,"l":452.26,"n":353,"o":452.69,"t":"2026-10-15T17:15:00Z","v":3450,"vw":452.746033},{"c":449.945,"h":452.8,"l":449.53,"n":631,"o":452.66,"t":"2026-10-15T17:30:00Z","v":6937,"vw":451.59658},{"c":451.8,"h":452.15,"l":450.4,"n":512,"o":450.41,"t":"2026-10-15T17:45:00Z","v":15106,"vw":451.306482},{"c":449.89,"h":451.83,"l":449.24,"n":615,"o":451.8025,"t":"2026-10-15T18:00:00Z","v":8629,"vw":450.17381},{"c":451.08,"h":451.57,"l":449.03,"n":278,"o":449.24,"t":"2026-10-15T18:15:00Z","v":4636,"vw":450.508005},{"c":450.87,"h":451.715,"l":450.35,"n":408,"o":451.07,"t":"2026-10-15T18:30:00Z","v":7308,"vw":450.958241},{"c":450.52,"h":451.33,"l":449.57,"n":462,"o":450.625,"t":"2026-10-15T18:45:00Z","v":8155,"vw":450.395178},{"c":453.185,"h":453.235,"l":450.6525,"n":640,"o":450.735,"t":"2026-10-15T19:00:00Z","v":15965,"vw":451.425737},{"c":451.585,"h":453.57,"l":451.3728,"n":890,"o":452.95,"t":"2026-10-15T19:15:00Z","v":18659,"vw":452.471563},{"c":451.99,"h":452.49,"l":451.14,"n":899,"o":451.615,"t":"2026-10-15T19:30:00Z","v":16733,"vw":451.989824},{"c":451.27,"h":452.84,"l":449.58,"n":2563,"o":451.69,"t":"2026-10-15T19:45:00Z","v":47273,"vw":451.585418},{"c":451.33,"h":451.66,"l":451.33,"n":54,"o":451.41,"t":"2026-10-15T20:00:00Z","v":51833,"vw":451.333645},{"c":452.46,"h":460.275,"l":447.135,"n":373,"o":452.65,"t":"2026-10-16T13:30:00Z","v":8731,"vw":451.856116},{"c":450.01,"h":454.18,"l":450.01,"n":365,"o":452.99,"t":"2026-10-16T13:45:00Z","v":5437,"vw":452.599139},{"c":451.42,"h":454.58,"l":451.4,"n":196,"o":451.4,"t":"2026-10-16T14:00:00Z","v":3377,"vw":452.936078},{"c":451.485,"h":452.905,"l":451.485,"n":318,"o":452.355,"t":"2026-10-16T14:15:00Z","v":5614,"vw":452.330571},{"c":451.795,"h":453.18,"l":451.34,"n":595,"o":451.485,"t":"2026-10-16T14:30:00Z","v":20863,"vw":452.176121},{"c":452.215,"h":452.48,"l":451.29,"n":325,"o":451.905,"t":"2026-10-16T14:45:00Z","v":6342,"vw":451.743361},{"c":449.6,"h":452.89,"l":449.245,"n":563,"o":452.705,"t":"2026-10-16T15:00:00Z","v":11063,"vw":450.962237},{"c":449,"h":450.31,"l":449,"n":316,"o":449.74,"t":"2026-10-16T15:15:00Z","v":4811,"vw":449.822779},{"c":449.755,"h":450.6299,"l":448.83,"n":375,"o":449.28,"t":"2026-10-16T15:30:00Z","v":4768,"vw":449.503716},{"c":448.275,"h":449.58,"l":447.72,"n":291,"o":449.24,"t":"2026-10-16T15:45:00Z","v":5856,"vw":448.57347},{"c":448.88,"h":448.97,"l":447.585,"n":240,"o":447.72,"t":"2026-10-16T16:00:00Z","v":3138,"vw":448.368566},{"c":448.565,"h":449.56,"l":448.565,"n":333,"o":448.93,"t":"2026-10-16T16:15:00Z","v":3452,"vw":448.926602},{"c":448.45,"h":449.25,"l":448.02,"n":294,"o":448.38,"t":"2026-10-16T16:30:00Z","v":7330,"vw":448.747005},{"c":447.97,"h":448.5,"l":447.2,"n":404,"o":448.45,"t":"2026-10-16T16:45:00Z","v":4387,"vw":447.914725},{"c":446.485,"h":448.1,"l":446.455,"n":337,"o":448.1,"t":"2026-10-16T17:00:00Z","v":3857,"vw":446.897274},{"c":447.62,"h":447.65,"l":445.03,"n":471,"o":446.48,"t":"2026-10-16T17:15:00Z","v":8126,"vw":445.933069},{"c":446.035,"h":447.58,"l":445.9475,"n":611,"o":447.57,"t":"2026-10-16T17:30:00Z","v":16707,"vw":446.599749},{"c":444.12,"h":446.65,"l":443.81,"n":559,"o":446.63,"t":"2026-10-16T17:45:00Z","v":6851,"vw":445.390155},{"c":441.57,"h":443.695,"l":441.57,"n":394,"o":443.585,"t":"2026-10-16T18:00:00Z","v":4184,"vw":442.73917},{"c":443.055,"h":443.07,"l":441.18,"n":544,"o":442.02,"t":"2026-10-16T18:15:00Z","v":9183,"vw":442.095827},{"c":443.09,"h":443.09,"l":442.15,"n":349,"o":442.49,"t":"2026-10-16T18:30:00Z","v":6158,"vw":442.517325},{"c":443.655,"h":445.1,"l":442.91,"n":353,"o":443.43,"t":"2026-10-16T18:45:00Z","v":5818,"vw":443.720216},{"c":443.75,"h":444.32,"l":442.54,"n":345,"o":443.685,"t":"2026-10-16T19:00:00Z","v":4500,"vw":443.42949},{"c":444.615,"h":444.615,"l":443.01,"n":342,"o":443.875,"t":"2026-10-16T19:15:00Z","v":4436,"vw":443.966368},{"c":442.575,"h":444.625,"l":442.57,"n":570,"o":443.84,"t":"2026-10-16T19:30:00Z","v":10105,"vw":443.530513},{"c":444.49,"h":444.95,"l":442.575,"n":1563,"o":442.575,"t":"2026-10-16T19:45:00Z","v":30351,"vw":444.104109},{"c":444.53,"h":444.53,"l":444.53,"n":49,"o":444.53,"t":"2026-10-16T20:00:00Z","v":39783,"vw":444.53},{"c":449,"h":449,"l":449,"n":10,"o":449,"t":"2026-10-19T13:15:00Z","v":85,"vw":449},{"c":444.255,"h":452.18,"l":443.91,"n":1559,"o":448.85,"t":"2026-10-19T13:30:00Z","v":32554,"vw":446.171267},{"c":444.05,"h":446.205,"l":443.56,"n":428,"o":443.59,"t":"2026-10-19T13:45:00Z","v":10262,"vw":445.074371},{"c":443.9875,"h":444.42,"l":442.32,"n":301,"o":444.41,"t":"2026-10-19T14:00:00Z","v":5476,"vw":443.481806},{"c":444.975,"h":445.85,"l":443.97,"n":340,"o":443.995,"t":"2026-10-19T14:15:00Z","v":8364,"vw":444.813934},{"c":444.18,"h":444.74,"l":443.09,"n":231,"o":444.74,"t":"2026-10-19T14:30:00Z","v":3484,"vw":444.148584},{"c":445.69,"h":445.82,"l":443.82,"n":275,"o":444.105,"t":"2026-10-19T14:45:00Z","v":8185,"vw":445.258309},{"c":447.45,"h":447.46,"l":446.34,"n":200,"o":446.5,"t":"2026-10-19T15:00:00Z","v":5340,"vw":447.197352},{"c":448.49,"h":448.9,"l":446.78,"n":322,"o":446.78,"t":"2026-10-19T15:15:00Z","v":6010,"vw":447.763649},{"c":448.9,"h":448.9,"l":447.49,"n":258,"o":448.22,"t":"2026-10-19T15:30:00Z","v":3334,"vw":447.886497},{"c":449.335,"h":450.09,"l":448.14,"n":332,"o":448.14,"t":"2026-10-19T15:45:00Z","v":4602,"vw":449.277622},{"c":447.21,"h":450.3199,"l":447.21,"n":385,"o":450.3199,"t":"2026-10-19T16:00:00Z","v":6119,"vw":447.845395},{"c":447.5875,"h":448.04,"l":446.84,"n":236,"o":447.27,"t":"2026-10-19T16:15:00Z","v":4480,"vw":447.419708},{"c":448.07,"h":448.322,"l":447.15,"n":201,"o":448.04,"t":"2026-10-19T16:30:00Z","v":2318,"vw":447.856063},{"c":447.95,"h":448.81,"l":447.86,"n":262,"o":448.29,"t":"2026-10-19T16:45:00Z","v":3076,"vw":448.152073},{"c":447.4835,"h":447.715,"l":447.34,"n":157,"o":447.61,"t":"2026-10-19T17:00:00Z","v":1578,"vw":447.629361},{"c":448.29,"h":448.44,"l":447.41,"n":211,"o":447.73,"t":"2026-10-19T17:15:00Z","v":4598,"vw":448.103694},{"c":448.4275,"h":448.84,"l":447.98,"n":228,"o":448.295,"t":"2026-10-19T17:30:00Z","v":2309,"vw":448.311444},{"c":447.61,"h":448.52,"l":447.5275,"n":277,"o":448.395,"t":"2026-10-19T17:45:00Z","v":3438,"vw":447.969372},{"c":448.695,"h":449.07,"l":447.74,"n":198,"o":447.74,"t":"2026-10-19T18:00:00Z","v":2364,"vw":448.282842},{"c":448.43,"h":448.81,"l":448.43,"n":169,"o":448.72,"t":"2026-10-19T18:15:00Z","v":1976,"vw":448.608836},{"c":448.57,"h":449.17,"l":447.58,"n":369,"o":448.44,"t":"2026-10-19T18:30:00Z","v":5731,"vw":448.171487},{"c":448.755,"h":449.26,"l":448.58,"n":239,"o":449.04,"t":"2026-10-19T18:45:00Z","v":3459,"vw":448.828463},{"c":449.68,"h":450.87,"l":448.92,"n":605,"o":448.92,"t":"2026-10-19T19:00:00Z","v":11981,"vw":450.144073},{"c":451.22,"h":451.64,"l":449.5501,"n":477,"o":449.91,"t":"2026-10-19T19:15:00Z","v":6026,"vw":450.454802},{"c":452.23,"h":452.23,"l":450.49,"n":726,"o":451.215,"t":"2026-10-19T19:30:00Z","v":9075,"vw":451.394026},{"c":452.66,"h":453.34,"l":450.85,"n":2987,"o":451.99,"t":"2026-10-19T19:45:00Z","v":49642,"vw":451.999624},{"c":452.25,"h":453.29,"l":452.25,"n":45,"o":452.96,"t":"2026-10-19T20:00:00Z","v":40792,"vw":452.253783},{"c":457.9,"h":457.9,"l":452.27,"n":10,"o":454.37,"t":"2026-10-20T11:00:00Z","v":214,"vw":455.15742},{"c":460,"h":460,"l":460,"n":5,"o":460,"t":"2026-10-20T12:45:00Z","v":101,"vw":460},{"c":457,"h":457.61,"l":457,"n":7,"o":457.61,"t":"2026-10-20T13:15:00Z","v":1083,"vw":457.023462},{"c":448.995,"h":480.0247,"l":441.66,"n":809,"o":465.84,"t":"2026-10-20T13:30:00Z","v":22612,"vw":456.13536},{"c":443.7,"h":448.995,"l":440.2901,"n":784,"o":448.995,"t":"2026-10-20T13:45:00Z","v":21299,"vw":445.603551},{"c":440.51,"h":446.17,"l":438.5,"n":1256,"o":443.72,"t":"2026-10-20T14:00:00Z","v":26889,"vw":442.88255},{"c":450,"h":450.69,"l":440.15,"n":506,"o":440.985,"t":"2026-10-20T14:15:00Z","v":8318,"vw":444.804204},{"c":445.435,"h":450.69,"l":443.52,"n":581,"o":450.59,"t":"2026-10-20T14:30:00Z","v":16739,"vw":447.602361},{"c":443.42,"h":449.4099,"l":442.935,"n":803,"o":445.905,"t":"2026-10-20T14:45:00Z","v":14664,"vw":444.894781},{"c":440.84,"h":444.895,"l":439,"n":737,"o":443.31,"t":"2026-10-20T15:00:00Z","v":11106,"vw":443.005384},{"c":443.35,"h":443.8499,"l":440.87,"n":374,"o":441.6,"t":"2026-10-20T15:15:00Z","v":12528,"vw":442.336121},{"c":445.43,"h":445.43,"l":443.21,"n":297,"o":443.385,"t":"2026-10-20T15:30:00Z","v":4574,"vw":443.88351},{"c":445.095,"h":446.595,"l":443.95,"n":254,"o":444.3,"t":"2026-10-20T15:45:00Z","v":4814,"vw":445.050398},{"c":445.26,"h":446.65,"l":444.42,"n":416,"o":445.695,"t":"2026-10-20T16:00:00Z","v":8894,"vw":445.5555},{"c":445.1,"h":446.87,"l":442.5,"n":507,"o":446.87,"t":"2026-10-20T16:15:00Z","v":11127,"vw":443.606314},{"c":443.225,"h":446.295,"l":443.21,"n":463,"o":445.61,"t":"2026-10-20T16:30:00Z","v":8525,"vw":444.316049},{"c":440.525,"h":443.28,"l":439.79,"n":453,"o":441.97,"t":"2026-10-20T16:45:00Z","v":7247,"vw":441.882235},{"c":441.455,"h":442.27,"l":439.57,"n":315,"o":441.25,"t":"2026-10-20T17:00:00Z","v":5394,"vw":440.99247},{"c":442.28,"h":442.48,"l":440.75,"n":336,"o":441.46,"t":"2026-10-20T17:15:00Z","v":6557,"vw":441.62813},{"c":444.76,"h":446.12,"l":442.32,"n":464,"o":442.32,"t":"2026-10-20T17:30:00Z","v":8654,"vw":443.17845},{"c":444.87,"h":446.59,"l":443.5,"n":435,"o":444.525,"t":"2026-10-20T17:45:00Z","v":8593,"vw":444.491832},{"c":443.725,"h":445.42,"l":442.71,"n":368,"o":444.615,"t":"2026-10-20T18:00:00Z","v":7223,"vw":444.007118},{"c":443.11,"h":444.99,"l":441.68,"n":493,"o":443.73,"t":"2026-10-20T18:15:00Z","v":10532,"vw":443.36216},{"c":446.61,"h":446.89,"l":443.38,"n":318,"o":443.425,"t":"2026-10-20T18:30:00Z","v":6781,"vw":445.405826},{"c":446.23,"h":448.1613,"l":444.61,"n":630,"o":446.53,"t":"2026-10-20T18:45:00Z","v":20964,"vw":446.337947},{"c":447.45,"h":448.88,"l":445.83,"n":504,"o":446.79,"t":"2026-10-20T19:00:00Z","v":9676,"vw":447.513534},{"c":445.55,"h":447.63,"l":444.81,"n":535,"o":447.45,"t":"2026-10-20T19:15:00Z","v":9548,"vw":445.957551},{"c":448.73,"h":449.195,"l":445.425,"n":849,"o":445.92,"t":"2026-10-20T19:30:00Z","v":21361,"vw":447.105077},{"c":450.88,"h":452.565,"l":448.045,"n":2162,"o":448.73,"t":"2026-10-20T19:45:00Z","v":49376,"vw":450.724531},{"c":450.68,"h":450.68,"l":450.68,"n":23,"o":450.68,"t":"2026-10-20T20:00:00Z","v":27292,"vw":450.68},{"c":455,"h":455,"l":451.7,"n":3,"o":451.7,"t":"2026-10-21T13:00:00Z","v":190,"vw":453.34127},{"c":450.34,"h":453.54,"l":445.03,"n":200,"o":451.65,"t":"2026-10-21T13:30:00Z","v":5970,"vw":449.01912},{"c":454.83,"h":457.03,"l":449.595,"n":165,"o":457.03,"t":"2026-10-21T13:45:00Z","v":2003,"vw":453.056818},{"c":453.3199,"h":453.3199,"l":448.96,"n":562,"o":451.51,"t":"2026-10-21T14:00:00Z","v":7013,"vw":450.303397},{"c":448.75,"h":452.15,"l":448.63,"n":474,"o":451.16,"t":"2026-10-21T14:15:00Z","v":9516,"vw":450.027894},{"c":449.82,"h":450.66,"l":449.16,"n":253,"o":449.165,"t":"2026-10-21T14:30:00Z","v":2856,"vw":449.625884},{"c":449.22,"h":450.73,"l":449.05,"n":209,"o":450.29,"t":"2026-10-21T14:45:00Z","v":2728,"vw":449.84916},{"c":451.79,"h":451.79,"l":449.24,"n":342,"o":449.9,"t":"2026-10-21T15:00:00Z","v":4575,"vw":450.100089},{"c":454.45,"h":454.71,"l":451.85,"n":330,"o":451.86,"t":"2026-10-21T15:15:00Z","v":3879,"vw":453.617553},{"c":452.62,"h":454.63,"l":451.9,"n":433,"o":454.45,"t":"2026-10-21T15:30:00Z","v":5832,"vw":453.730536},{"c":453.98,"h":454.435,"l":451.01,"n":755,"o":452.65,"t":"2026-10-21T15:45:00Z","v":21851,"vw":452.479248},{"c":450.63,"h":454.09,"l":448.795,"n":1276,"o":453.44,"t":"2026-10-21T16:00:00Z","v":46111,"vw":451.416525},{"c":450.97,"h":452.075,"l":450.18,"n":653,"o":450.635,"t":"2026-10-21T16:15:00Z","v":21346,"vw":450.889672},{"c":451.58,"h":453.15,"l":450.26,"n":430,"o":450.97,"t":"2026-10-21T16:30:00Z","v":6204,"vw":451.473955},{"c":452.5,"h":452.585,"l":450.64,"n":339,"o":451.35,"t":"2026-10-21T16:45:00Z","v":6800,"vw":451.668017},{"c":450.76,"h":452.555,"l":450.17,"n":352,"o":452.555,"t":"2026-10-21T17:00:00Z","v":8936,"vw":451.44261},{"c":452.32,"h":452.61,"l":451.215,"n":139,"o":451.365,"t":"2026-10-21T17:15:00Z","v":2229,"vw":451.805627},{"c":452.065,"h":453.11,"l":451.28,"n":486,"o":452.23,"t":"2026-10-21T17:30:00Z","v":9084,"vw":452.133205},{"c":452.3,"h":453.09,"l":452.025,"n":233,"o":452.065,"t":"2026-10-21T17:45:00Z","v":4869,"vw":452.397962},{"c":452.815,"h":452.95,"l":451.5971,"n":225,"o":451.8,"t":"2026-10-21T18:00:00Z","v":4566,"vw":452.087596},{"c":451.585,"h":452.815,"l":451.09,"n":340,"o":452.815,"t":"2026-10-21T18:15:00Z","v":5816,"vw":451.68414},{"c":451.83,"h":452.27,"l":451.51,"n":281,"o":452.16,"t":"2026-10-21T18:30:00Z","v":4122,"vw":451.990105},{"c":450.055,"h":452.07,"l":449.87,"n":429,"o":452,"t":"2026-10-21T18:45:00Z","v":5840,"vw":450.682171},{"c":447.58,"h":450.65,"l":447.3199,"n":798,"o":450,"t":"2026-10-21T19:00:00Z","v":17384,"vw":449.002956},{"c":448.26,"h":449.03,"l":447.58,"n":809,"o":447.58,"t":"2026-10-21T19:15:00Z","v":17413,"vw":448.442411},{"c":448.71,"h":449.5,"l":447.44,"n":776,"o":448.07,"t":"2026-10-21T19:30:00Z","v":13928,"vw":448.492658},{"c":448.66,"h":448.85,"l":445.935,"n":2212,"o":448.705,"t":"2026-10-21T19:45:00Z","v":41235,"vw":447.45826},{"c":448.48,"h":448.48,"l":448.48,"n":39,"o":448.48,"t":"2026-10-21T20:00:00Z","v":33469,"vw":448.48},{"c":438.02,"h":448.665,"l":437.72,"n":506,"o":442.01,"t":"2026-10-22T13:30:00Z","v":13982,"vw":439.891343},{"c":441.07,"h":443.295,"l":436.3378,"n":325,"o":437.77,"t":"2026-10-22T13:45:00Z","v":14392,"vw":439.934761},{"c":437.76,"h":440.72,"l":437.255,"n":414,"o":440.6175,"t":"2026-10-22T14:00:00Z","v":11699,"vw":438.973707},{"c":433.622,"h":437.99,"l":433.622,"n":363,"o":437.05,"t":"2026-10-22T14:15:00Z","v":9508,"vw":436.941451},{"c":436.24,"h":437.3016,"l":432.78,"n":261,"o":433.725,"t":"2026-10-22T14:30:00Z","v":5359,"vw":435.092585},{"c":437.7,"h":437.7,"l":435.02,"n":256,"o":435.36,"t":"2026-10-22T14:45:00Z","v":5344,"vw":436.099442},{"c":433.45,"h":437.35,"l":432.145,"n":466,"o":437.35,"t":"2026-10-22T15:00:00Z","v":10256,"vw":435.828553},{"c":433.235,"h":437.9,"l":432.82,"n":409,"o":433.45,"t":"2026-10-22T15:15:00Z","v":6596,"vw":435.006808},{"c":432.9575,"h":434.8821,"l":432.49,"n":265,"o":433.66,"t":"2026-10-22T15:30:00Z","v":5360,"vw":433.482856},{"c":433.47,"h":434.46,"l":431.29,"n":413,"o":432.935,"t":"2026-10-22T15:45:00Z","v":10594,"vw":433.140091},{"c":434.91,"h":434.91,"l":432.775,"n":276,"o":433.83,"t":"2026-10-22T16:00:00Z","v":7126,"vw":434.234658},{"c":434.63,"h":435.47,"l":434.17,"n":372,"o":434.3682,"t":"2026-10-22T16:15:00Z","v":9843,"vw":434.716556},{"c":433.435,"h":434.63,"l":433.145,"n":485,"o":434.63,"t":"2026-10-22T16:30:00Z","v":10607,"vw":433.631468},{"c":434.7,"h":434.805,"l":432.375,"n":203,"o":433.255,"t":"2026-10-22T16:45:00Z","v":3215,"vw":433.264837},{"c":433.25,"h":434.72,"l":433.25,"n":318,"o":434.7,"t":"2026-10-22T17:00:00Z","v":8856,"vw":434.24475},{"c":433.76,"h":434.3851,"l":432.83,"n":393,"o":433.66,"t":"2026-10-22T17:15:00Z","v":10584,"vw":433.399194},{"c":434.965,"h":435.72,"l":433.545,"n":240,"o":433.8,"t":"2026-10-22T17:30:00Z","v":7304,"vw":434.319575},{"c":435.4,"h":435.75,"l":434.64,"n":322,"o":435.1,"t":"2026-10-22T17:45:00Z","v":5980,"vw":435.139769},{"c":434.665,"h":435.4,"l":433.705,"n":427,"o":435.4,"t":"2026-10-22T18:00:00Z","v":8517,"vw":434.535155},{"c":434.215,"h":434.91,"l":433.89,"n":167,"o":434.65,"t":"2026-10-22T18:15:00Z","v":2565,"vw":434.266161},{"c":433.47,"h":434.85,"l":433.45,"n":388,"o":433.86,"t":"2026-10-22T18:30:00Z","v":10749,"vw":434.514188},{"c":433.93,"h":434.81,"l":433.36,"n":306,"o":433.635,"t":"2026-10-22T18:45:00Z","v":9299,"vw":434.250629},{"c":434.64,"h":434.8,"l":432.73,"n":458,"o":433.5,"t":"2026-10-22T19:00:00Z","v":14242,"vw":433.488077},{"c":434.76,"h":434.78,"l":433.92,"n":381,"o":434.43,"t":"2026-10-22T19:15:00Z","v":7077,"vw":434.419499},{"c":433.74,"h":435.34,"l":433.01,"n":559,"o":434.76,"t":"2026-10-22T19:30:00Z","v":12261,"vw":434.452436},{"c":435.55,"h":436.115,"l":433.76,"n":1663,"o":434.64,"t":"2026-10-22T19:45:00Z","v":33913,"vw":435.11219},{"c":435.87,"h":435.87,"l":435.87,"n":26,"o":435.87,"t":"2026-10-22T20:00:00Z","v":40413,"vw":435.87},{"c":437,"h":437,"l":436.82,"n":19,"o":436.82,"t":"2026-10-22T22:00:00Z","v":472,"vw":436.861753},{"c":436.81,"h":436.81,"l":436.81,"n":3,"o":436.81,"t":"2026-10-22T22:30:00Z","v":306,"vw":436.81},{"c":435,"h":436.24,"l":435,"n":11,"o":436.24,"t":"2026-10-22T23:30:00Z","v":351,"vw":435.839506}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.173741903457637,"strike":506.1088364616063,"iv":0.392481147218421,"gamma":0.0036473064284478444,"theta":-0.15019330365177433,"vega":0.214239083711057,"rho":0.030749765643121138,"breakevenPct":16.84656973909516},{"delta":0.15,"premium":2.9973821989528795,"strike":481.8324607329843,"iv":0.3255303664921466,"gamma":0.005916753926701571,"theta":-0.16763298429319373,"vega":0.28574293193717276,"rho":0.04620865525771752,"breakevenPct":11.455136306192456},{"delta":0.2,"premium":4.054133333333333,"strike":471.6533333333333,"iv":0.3099261333333333,"gamma":0.007393333333333333,"theta":-0.19173946666666666,"vega":0.3430776,"rho":0.06187002464449816,"breakevenPct":9.358038314176248},{"delta":0.25,"premium":5.201122019635344,"strike":463.42215988779805,"iv":0.2954194950911641,"gamma":0.008718232819074334,"theta":-0.20827840112201965,"vega":0.3874141654978962,"rho":0.07756467715728756,"breakevenPct":7.729490093662848},{"delta":0.3,"premium":6.6875,"strike":457.5,"iv":0.29555000000000003,"gamma":0.0095,"theta":-0.229125,"vega":0.422925,"rho":0.09325423158866927,"breakevenPct":6.709770114942533},{"delta":0.35,"premium":8.420898437499998,"strike":452.6171875,"iv":0.30228828125,"gamma":0.009890625,"theta":-0.250658203125,"vega":0.450708203125,"rho":0.10893969499881986,"breakevenPct":5.985766882183913},{"delta":0.4,"premium":10.179394240317775,"strike":447.6961271102284,"iv":0.30435640516385304,"gamma":0.010284309831181728,"theta":-0.2646651439920556,"vega":0.47085283018867924,"rho":0.12461963185991476,"breakevenPct":5.258740540355446},{"delta":0.45,"premium":11.966881827209534,"strike":442.73088381330683,"iv":0.3010296921549156,"gamma":0.010681529294935451,"theta":-0.2699779543197616,"vega":0.48217358490566037,"rho":0.140293184603997,"breakevenPct":4.528221986325605},{"delta":0.5,"premium":13.968005540166205,"strike":437.9224376731302,"iv":0.2989299168975069,"gamma":0.010858448753462605,"theta":-0.272484487534626,"vega":0.486197783933518,"rho":0.15589049575121547,"breakevenPct":3.8828605088037684},{"delta":0.55,"premium":16.230240073868885,"strike":433.3056325023084,"iv":0.29832973222530007,"gamma":0.010766112650046167,"theta":-0.27156112650046166,"vega":0.4813039704524469,"rho":0.17139462272448933,"breakevenPct":3.3415799025694928},{"delta":0.6,"premium":18.682084534101826,"strike":428.6359269932757,"iv":0.29805004803073964,"gamma":0.010549951969260327,"theta":-0.26841738712776175,"vega":0.4716480307396734,"rho":0.1868011111265992,"breakevenPct":2.8317267879028827},{"delta":0.65,"premium":21.611959654178676,"strike":423.8328530259366,"iv":0.298578386167147,"gamma":0.010021613832853025,"theta":-0.2596757925072046,"vega":0.44998616714697404,"rho":0.20196144031408447,"breakevenPct":2.4011063632448906},{"delta":0.7,"premium":24.856718192627824,"strike":418.79904875148634,"iv":0.3005732461355529,"gamma":0.009395838287752674,"theta":-0.2501179548156956,"vega":0.42500190249702735,"rho":0.21692655470837616,"breakevenPct":1.9898314814055493},{"delta":0.75,"premium":29.345422116527942,"strike":412.8537455410226,"iv":0.3083615933412604,"gamma":0.008385136741973841,"theta":-0.23733555291319855,"vega":0.3868925089179548,"rho":0.23112047402856664,"breakevenPct":1.6549810707012718},{"delta":0.8,"premium":35.24242424242424,"strike":405.6228956228956,"iv":0.3222548821548821,"gamma":0.007112121212121212,"theta":-0.22266464646464645,"vega":0.3413306397306397,"rho":0.2442898093773107,"breakevenPct":1.3483493943264069},{"delta":0.85,"premium":43.434282460136664,"strike":396.21867881548974,"iv":0.3441104783599088,"gamma":0.005532801822323463,"theta":-0.20338109339407748,"vega":0.2846708428246014,"rho":0.25574597215651285,"breakevenPct":1.0696462702589498},{"delta":0.9,"premium":55.56171875000001,"strike":382.90625,"iv":0.375625,"gamma":0.003819687499999999,"theta":-0.17459031249999998,"vega":0.21448249999999996,"rho":0.2641299637232052,"breakevenPct":0.7972341954022987}],"put":[{"delta":0.1,"premium":3.197701419928812,"strike":365.8643248621868,"iv":0.5161444526826856,"gamma":0.0027386616515024938,"theta":-0.18559602458646007,"vega":0.21392135960162248,"rho":-0.038096377381010155,"breakevenPct":16.62836242706714},{"delta":0.15,"premium":3.961082474226804,"strike":391.03092783505156,"iv":0.3960525773195876,"gamma":0.004834020618556701,"theta":-0.18739484536082476,"vega":0.28564948453608247,"rho":-0.056667914260579884,"breakevenPct":11.018426353833394},{"delta":0.2,"premium":4.819171220400729,"strike":404.3533697632058,"iv":0.3372528233151184,"gamma":0.006783606557377049,"theta":-0.18809344262295083,"vega":0.3417353369763206,"rho":-0.07550189072607916,"breakevenPct":8.153057806251695},{"delta":0.25,"premium":5.973470744680851,"strike":412.52659574468083,"iv":0.3128476063829787,"gamma":0.00830531914893617,"theta":-0.19624122340425532,"vega":0.38767632978723404,"rho":-0.09434425141055834,"breakevenPct":6.53951149425287},{"delta":0.3,"premium":7.153656914893617,"strike":419.1755319148936,"iv":0.2934992021276596,"gamma":0.009635106382978723,"theta":-0.20029707446808512,"vega":0.4255087765957447,"rho":-0.11315556353670955,"breakevenPct":5.2823275862068995},{"delta":0.35,"premium":8.720992366412213,"strike":424.1793893129771,"iv":0.28683702290076335,"gamma":0.010426908396946565,"theta":-0.20489580152671757,"vega":0.44971774809160303,"rho":-0.13200892819163756,"breakevenPct":4.4923225410195675},{"delta":0.4,"premium":10.343129770992366,"strike":428.9503816793893,"iv":0.2819706106870229,"gamma":0.011142557251908398,"theta":-0.20957137404580153,"vega":0.4719982824427481,"rho":-0.15086824548762529,"breakevenPct":3.768447837150125},{"delta":0.45,"premium":12.702232142857143,"strike":433.48214285714283,"iv":0.2863669642857143,"gamma":0.011195535714285713,"theta":-0.21509196428571428,"vega":0.48086964285714284,"rho":-0.16999879608259444,"breakevenPct":3.2689860426929367},{"delta":0.5,"premium":15.269196428571426,"strike":437.94642857142856,"iv":0.29337589285714283,"gamma":0.011061607142857142,"theta":-0.22085089285714285,"vega":0.4859589285714286,"rho":-0.1892058483772763,"breakevenPct":2.8328201970443323},{"delta":0.55,"premium":18.0899416909621,"strike":442.62390670553935,"iv":0.2976233236151603,"gamma":0.010816326530612244,"theta":-0.21969533527696794,"vega":0.4820813411078717,"rho":-0.2085761084099363,"breakevenPct":2.4059850541201673},{"delta":0.6,"premium":21.126870748299318,"strike":447.4829931972789,"iv":0.29951836734693876,"gamma":0.010476190476190476,"theta":-0.21264965986394557,"vega":0.470565306122449,"rho":-0.2280853972564294,"breakevenPct":1.987098287590896},{"delta":0.65,"premium":24.44308176100629,"strike":452.52620545073376,"iv":0.29981792452830186,"gamma":0.010022117400419287,"theta":-0.20028459119496855,"vega":0.4512616352201258,"rho":-0.24774604829782998,"breakevenPct":1.5900865081086284},{"delta":0.7,"premium":28.059433962264144,"strike":457.7672955974843,"iv":0.29840283018867925,"gamma":0.00944559748427673,"theta":-0.18220283018867928,"vega":0.4235886792452831,"rho":-0.26756936659433844,"breakevenPct":1.2165835321333085},{"delta":0.75,"premium":32.58254901960784,"strike":463.7516339869281,"iv":0.2988879738562092,"gamma":0.008599738562091504,"theta":-0.16073150326797386,"vega":0.3869266666666667,"rho":-0.2879931657371714,"breakevenPct":0.8806701224551166},{"delta":0.8,"premium":38.01813953488374,"strike":470.51162790697674,"iv":0.30189720930232566,"gamma":0.007523255813953485,"theta":-0.13698651162790695,"vega":0.34303906976744175,"rho":-0.3090348470748521,"breakevenPct":0.5762095696337897},{"delta":0.85,"premium":48.40691823899371,"strike":481.9287211740042,"iv":0.3243507337526205,"gamma":0.005849266247379455,"theta":-0.11441656184486373,"vega":0.28495974842767297,"rho":-0.3336443890117071,"breakevenPct":0.339815417238968},{"delta":0.9,"premium":60.26351931330473,"strike":494.9356223175966,"iv":0.3349751072961374,"gamma":0.004306437768240343,"theta":-0.07515364806866952,"vega":0.2147369098712446,"rho":-0.35946948306775445,"breakevenPct":0.07537861970302787}]},"raw":{"call":[{"delta":0.1,"premium":2.173741903457637,"strike":506.1088364616063,"iv":0.392481147218421,"gamma":0.0036473064284478444,"theta":-0.15019330365177433,"vega":0.214239083711057,"rho":0.030749765643121138,"breakevenPct":16.84656973909516},{"delta":0.15,"premium":2.9973821989528795,"strike":481.8324607329843,"iv":0.3255303664921466,"gamma":0.005916753926701571,"theta":-0.16763298429319373,"vega":0.28574293193717276,"rho":0.04620865525771752,"breakevenPct":11.455136306192456},{"delta":0.2,"premium":4.054133333333333,"strike":471.6533333333333,"iv":0.3099261333333333,"gamma":0.007393333333333333,"theta":-0.19173946666666666,"vega":0.3430776,"rho":0.06187002464449816,"breakevenPct":9.358038314176248},{"delta":0.25,"premium":5.201122019635344,"strike":463.42215988779805,"iv":0.2954194950911641,"gamma":0.008718232819074334,"theta":-0.20827840112201965,"vega":0.3874141654978962,"rho":0.07756467715728756,"breakevenPct":7.729490093662848},{"delta":0.3,"premium":6.6875,"strike":457.5,"iv":0.29555000000000003,"gamma":0.0095,"theta":-0.229125,"vega":0.422925,"rho":0.09325423158866927,"breakevenPct":6.709770114942533},{"delta":0.35,"premium":8.420898437499998,"strike":452.6171875,"iv":0.30228828125,"gamma":0.009890625,"theta":-0.250658203125,"vega":0.450708203125,"rho":0.10893969499881986,"breakevenPct":5.985766882183913},{"delta":0.4,"premium":10.179394240317775,"strike":447.6961271102284,"iv":0.30435640516385304,"gamma":0.010284309831181728,"theta":-0.2646651439920556,"vega":0.47085283018867924,"rho":0.12461963185991476,"breakevenPct":5.258740540355446},{"delta":0.45,"premium":11.966881827209534,"strike":442.73088381330683,"iv":0.3010296921549156,"gamma":0.010681529294935451,"theta":-0.2699779543197616,"vega":0.48217358490566037,"rho":0.140293184603997,"breakevenPct":4.528221986325605},{"delta":0.5,"premium":13.968005540166205,"strike":437.9224376731302,"iv":0.2989299168975069,"gamma":0.010858448753462605,"theta":-0.272484487534626,"vega":0.486197783933518,"rho":0.15589049575121547,"breakevenPct":3.8828605088037684},{"delta":0.55,"premium":16.230240073868885,"strike":433.3056325023084,"iv":0.29832973222530007,"gamma":0.010766112650046167,"theta":-0.27156112650046166,"vega":0.4813039704524469,"rho":0.17139462272448933,"breakevenPct":3.3415799025694928},{"delta":0.6,"premium":18.682084534101826,"strike":428.6359269932757,"iv":0.29805004803073964,"gamma":0.010549951969260327,"theta":-0.26841738712776175,"vega":0.4716480307396734,"rho":0.1868011111265992,"breakevenPct":2.8317267879028827},{"delta":0.65,"premium":21.611959654178676,"strike":423.8328530259366,"iv":0.298578386167147,"gamma":0.010021613832853025,"theta":-0.2596757925072046,"vega":0.44998616714697404,"rho":0.20196144031408447,"breakevenPct":2.4011063632448906},{"delta":0.7,"premium":24.856718192627824,"strike":418.79904875148634,"iv":0.3005732461355529,"gamma":0.009395838287752674,"theta":-0.2501179548156956,"vega":0.42500190249702735,"rho":0.21692655470837616,"breakevenPct":1.9898314814055493},{"delta":0.75,"premium":29.345422116527942,"strike":412.8537455410226,"iv":0.3083615933412604,"gamma":0.008385136741973841,"theta":-0.23733555291319855,"vega":0.3868925089179548,"rho":0.23112047402856664,"breakevenPct":1.6549810707012718},{"delta":0.8,"premium":35.24242424242424,"strike":405.6228956228956,"iv":0.3222548821548821,"gamma":0.007112121212121212,"theta":-0.22266464646464645,"vega":0.3413306397306397,"rho":0.2442898093773107,"breakevenPct":1.3483493943264069},{"delta":0.85,"premium":43.434282460136664,"strike":396.21867881548974,"iv":0.3441104783599088,"gamma":0.005532801822323463,"theta":-0.20338109339407748,"vega":0.2846708428246014,"rho":0.25574597215651285,"breakevenPct":1.0696462702589498},{"delta":0.9,"premium":55.56171875000001,"strike":382.90625,"iv":0.375625,"gamma":0.003819687499999999,"theta":-0.17459031249999998,"vega":0.21448249999999996,"rho":0.2641299637232052,"breakevenPct":0.7972341954022987}],"put":[{"delta":0.1,"premium":3.197701419928812,"strike":365.8643248621868,"iv":0.5161444526826856,"gamma":0.0027386616515024938,"theta":-0.18559602458646007,"vega":0.21392135960162248,"rho":-0.038096377381010155,"breakevenPct":16.62836242706714},{"delta":0.15,"premium":3.961082474226804,"strike":391.03092783505156,"iv":0.3960525773195876,"gamma":0.004834020618556701,"theta":-0.18739484536082476,"vega":0.28564948453608247,"rho":-0.056667914260579884,"breakevenPct":11.018426353833394},{"delta":0.2,"premium":4.819171220400729,"strike":404.3533697632058,"iv":0.3372528233151184,"gamma":0.006783606557377049,"theta":-0.18809344262295083,"vega":0.3417353369763206,"rho":-0.07550189072607916,"breakevenPct":8.153057806251695},{"delta":0.25,"premium":5.973470744680851,"strike":412.52659574468083,"iv":0.3128476063829787,"gamma":0.00830531914893617,"theta":-0.19624122340425532,"vega":0.38767632978723404,"rho":-0.09434425141055834,"breakevenPct":6.53951149425287},{"delta":0.3,"premium":7.153656914893617,"strike":419.1755319148936,"iv":0.2934992021276596,"gamma":0.009635106382978723,"theta":-0.20029707446808512,"vega":0.4255087765957447,"rho":-0.11315556353670955,"breakevenPct":5.2823275862068995},{"delta":0.35,"premium":8.720992366412213,"strike":424.1793893129771,"iv":0.28683702290076335,"gamma":0.010426908396946565,"theta":-0.20489580152671757,"vega":0.44971774809160303,"rho":-0.13200892819163756,"breakevenPct":4.4923225410195675},{"delta":0.4,"premium":10.343129770992366,"strike":428.9503816793893,"iv":0.2819706106870229,"gamma":0.011142557251908398,"theta":-0.20957137404580153,"vega":0.4719982824427481,"rho":-0.15086824548762529,"breakevenPct":3.768447837150125},{"delta":0.45,"premium":12.702232142857143,"strike":433.48214285714283,"iv":0.2863669642857143,"gamma":0.011195535714285713,"theta":-0.21509196428571428,"vega":0.48086964285714284,"rho":-0.16999879608259444,"breakevenPct":3.2689860426929367},{"delta":0.5,"premium":15.269196428571426,"strike":437.94642857142856,"iv":0.29337589285714283,"gamma":0.011061607142857142,"theta":-0.22085089285714285,"vega":0.4859589285714286,"rho":-0.1892058483772763,"breakevenPct":2.8328201970443323},{"delta":0.55,"premium":18.0899416909621,"strike":442.62390670553935,"iv":0.2976233236151603,"gamma":0.010816326530612244,"theta":-0.21969533527696794,"vega":0.4820813411078717,"rho":-0.2085761084099363,"breakevenPct":2.4059850541201673},{"delta":0.6,"premium":21.126870748299318,"strike":447.4829931972789,"iv":0.29951836734693876,"gamma":0.010476190476190476,"theta":-0.21264965986394557,"vega":0.470565306122449,"rho":-0.2280853972564294,"breakevenPct":1.987098287590896},{"delta":0.65,"premium":24.44308176100629,"strike":452.52620545073376,"iv":0.29981792452830186,"gamma":0.010022117400419287,"theta":-0.20028459119496855,"vega":0.4512616352201258,"rho":-0.24774604829782998,"breakevenPct":1.5900865081086284},{"delta":0.7,"premium":28.059433962264144,"strike":457.7672955974843,"iv":0.29840283018867925,"gamma":0.00944559748427673,"theta":-0.18220283018867928,"vega":0.4235886792452831,"rho":-0.26756936659433844,"breakevenPct":1.2165835321333085},{"delta":0.75,"premium":32.58254901960784,"strike":463.7516339869281,"iv":0.2988879738562092,"gamma":0.008599738562091504,"theta":-0.16073150326797386,"vega":0.3869266666666667,"rho":-0.2879931657371714,"breakevenPct":0.8806701224551166},{"delta":0.8,"premium":38.01813953488374,"strike":470.51162790697674,"iv":0.30189720930232566,"gamma":0.007523255813953485,"theta":-0.13698651162790695,"vega":0.34303906976744175,"rho":-0.3090348470748521,"breakevenPct":0.5762095696337897},{"delta":0.85,"premium":48.40691823899371,"strike":481.9287211740042,"iv":0.3243507337526205,"gamma":0.005849266247379455,"theta":-0.11441656184486373,"vega":0.28495974842767297,"rho":-0.3336443890117071,"breakevenPct":0.339815417238968},{"delta":0.9,"premium":60.26351931330473,"strike":494.9356223175966,"iv":0.3349751072961374,"gamma":0.004306437768240343,"theta":-0.07515364806866952,"vega":0.2147369098712446,"rho":-0.35946948306775445,"breakevenPct":0.07537861970302787}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}