{"symbol":"AMP","url":"https://intraalpha.com/companies/AMP","capturedAt":"2026-10-22T21:06:39.782Z","state":"ready","quote":{"symbol":"AMP","last_price":496.83,"prev_close":490.51,"regular_close":496.83,"change":6.32,"change_pct":1.2885,"regular_change":6.32,"regular_change_pct":1.2885,"extended_change":0,"extended_change_pct":0,"bid":473.43,"ask":514,"bid_size":40,"ask_size":40,"volume":429471,"vwap":495.661377,"open":486.14,"high":498.19,"low":486.14,"close":496.83,"trade_count":17312,"last_trade_at":"2026-10-22T20:35:01.111931292Z","last_quote_at":"2026-10-22T20:08:07.301980984Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:37.951545214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AMP","fetched_at":"2026-10-22T21:06:39.296030+00:00","name":"Ameriprise Financial Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Ameriprise Financial, Inc. is a diversified financial services company and bank holding company incorporated in Delaware and headquartered in Minneapolis, Minnesota. It provides financial planning products and services, including wealth management, asset management, insurance, annuities, and estate planning.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":43361083000,"ebitda":4269000000,"pe_ratio":11.84,"peg_ratio":1.413,"book_value":71.97,"dividend_per_share":6.5,"dividend_yield":0.0133,"eps":41.42,"revenue_ttm":19839001000,"gross_profit_ttm":10898000000,"profit_margin":0.199,"operating_margin_ttm":0.307,"return_on_assets_ttm":0.0228,"return_on_equity_ttm":0.634,"quarterly_earnings_growth":0.117,"quarterly_revenue_growth":0.116,"analyst_target_price":554.64,"analyst_number":1,"beta":1.156,"fifty_two_week_high":572.56,"fifty_two_week_low":419.52,"fifty_day_ma":529.27,"two_hundred_day_ma":493.12,"shares_outstanding":88400000,"forward_pe":9.76,"price_to_sales":2.184,"price_to_book":6.98,"ev_to_revenue":2.087,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:39.296030+00:00"},"optionObservedAt":"2026-10-22T19:49:35.682Z","bars":[{"c":487.4,"h":498.71,"l":487.4,"n":172,"o":497.61,"t":"2026-10-15T13:30:00Z","v":8603,"vw":495.371966},{"c":493.16,"h":493.16,"l":489.985,"n":127,"o":489.985,"t":"2026-10-15T13:35:00Z","v":1679,"vw":491.658943},{"c":492.695,"h":494.21,"l":491.41,"n":142,"o":493.375,"t":"2026-10-15T13:40:00Z","v":3932,"vw":492.713144},{"c":490.65,"h":492.355,"l":490.03,"n":283,"o":492.35,"t":"2026-10-15T13:45:00Z","v":5479,"vw":491.243853},{"c":490.68,"h":491.72,"l":490.68,"n":345,"o":491.55,"t":"2026-10-15T13:50:00Z","v":6092,"vw":491.300833},{"c":489.84,"h":491.12,"l":489.08,"n":362,"o":490.61,"t":"2026-10-15T13:55:00Z","v":13057,"vw":489.932037},{"c":491.74,"h":492.13,"l":489,"n":263,"o":490,"t":"2026-10-15T14:00:00Z","v":4416,"vw":490.39267},{"c":490.5399,"h":491.21,"l":489.29,"n":124,"o":491.21,"t":"2026-10-15T14:05:00Z","v":1648,"vw":490.214163},{"c":490.37,"h":490.53,"l":488.68,"n":369,"o":490.1817,"t":"2026-10-15T14:10:00Z","v":13069,"vw":489.92657},{"c":489.8,"h":490.558,"l":489.43,"n":174,"o":490.558,"t":"2026-10-15T14:15:00Z","v":3364,"vw":490.123358},{"c":490.51,"h":490.51,"l":489.77,"n":160,"o":489.96,"t":"2026-10-15T14:20:00Z","v":2797,"vw":490.081856},{"c":491.505,"h":491.68,"l":490.41,"n":209,"o":490.59,"t":"2026-10-15T14:25:00Z","v":3098,"vw":491.103651},{"c":492.5,"h":492.95,"l":491.515,"n":235,"o":491.515,"t":"2026-10-15T14:30:00Z","v":2590,"vw":492.54128},{"c":491.965,"h":492.31,"l":491.59,"n":225,"o":492.1765,"t":"2026-10-15T14:35:00Z","v":2330,"vw":492.075258},{"c":493.39,"h":493.39,"l":492.27,"n":189,"o":492.27,"t":"2026-10-15T14:40:00Z","v":2067,"vw":492.745337},{"c":492.655,"h":492.92,"l":491.49,"n":206,"o":492.87,"t":"2026-10-15T14:45:00Z","v":2962,"vw":492.232403},{"c":492.745,"h":493.16,"l":491.99,"n":126,"o":492.895,"t":"2026-10-15T14:50:00Z","v":1701,"vw":492.670806},{"c":492.71,"h":493.44,"l":491.54,"n":454,"o":492.81,"t":"2026-10-15T14:55:00Z","v":12909,"vw":492.950151},{"c":493.1,"h":493.41,"l":492.77,"n":195,"o":492.97,"t":"2026-10-15T15:00:00Z","v":2026,"vw":493.054436},{"c":494.01,"h":494.18,"l":493.04,"n":125,"o":493.265,"t":"2026-10-15T15:05:00Z","v":1488,"vw":493.620309},{"c":493.48,"h":494.04,"l":493.44,"n":292,"o":493.44,"t":"2026-10-15T15:10:00Z","v":3164,"vw":493.710776},{"c":493.23,"h":493.83,"l":493.11,"n":279,"o":493.48,"t":"2026-10-15T15:15:00Z","v":4316,"vw":493.428637},{"c":493.135,"h":493.689,"l":492.96,"n":211,"o":493.37,"t":"2026-10-15T15:20:00Z","v":2588,"vw":493.268153},{"c":492.15,"h":493.17,"l":492.15,"n":218,"o":493.165,"t":"2026-10-15T15:25:00Z","v":2639,"vw":492.599014},{"c":494.36,"h":494.36,"l":492.15,"n":259,"o":492.15,"t":"2026-10-15T15:30:00Z","v":3160,"vw":493.07014},{"c":494.22,"h":494.375,"l":493.43,"n":225,"o":493.66,"t":"2026-10-15T15:35:00Z","v":3390,"vw":493.865713},{"c":495.39,"h":495.435,"l":494.295,"n":220,"o":495.11,"t":"2026-10-15T15:40:00Z","v":2928,"vw":494.879824},{"c":495.36,"h":496.1666,"l":494.97,"n":286,"o":496.1666,"t":"2026-10-15T15:45:00Z","v":4855,"vw":495.195837},{"c":495.615,"h":496.35,"l":495.375,"n":233,"o":495.47,"t":"2026-10-15T15:50:00Z","v":3619,"vw":495.703015},{"c":496.31,"h":496.31,"l":495.56,"n":122,"o":495.56,"t":"2026-10-15T15:55:00Z","v":1580,"vw":495.888379},{"c":496.08,"h":496.08,"l":495.7,"n":98,"o":496.04,"t":"2026-10-15T16:00:00Z","v":883,"vw":495.881849},{"c":495.81,"h":496.08,"l":495.47,"n":281,"o":496.08,"t":"2026-10-15T16:05:00Z","v":4651,"vw":495.658545},{"c":495.74,"h":496.53,"l":495.56,"n":178,"o":495.9,"t":"2026-10-15T16:10:00Z","v":2692,"vw":496.010535},{"c":495.67,"h":496.2399,"l":495.54,"n":177,"o":495.985,"t":"2026-10-15T16:15:00Z","v":2347,"vw":495.888741},{"c":495.545,"h":495.89,"l":495.3,"n":188,"o":495.89,"t":"2026-10-15T16:20:00Z","v":3104,"vw":495.560447},{"c":496.375,"h":496.48,"l":495.72,"n":216,"o":495.9,"t":"2026-10-15T16:25:00Z","v":3909,"vw":496.120914},{"c":496.31,"h":496.64,"l":496.17,"n":217,"o":496.18,"t":"2026-10-15T16:30:00Z","v":4826,"vw":496.323145},{"c":496.9,"h":496.96,"l":496.09,"n":161,"o":496.13,"t":"2026-10-15T16:35:00Z","v":2121,"vw":496.449082},{"c":496.945,"h":497.02,"l":496.53,"n":198,"o":496.91,"t":"2026-10-15T16:40:00Z","v":3159,"vw":496.713655},{"c":497.07,"h":497.36,"l":496.91,"n":182,"o":497.06,"t":"2026-10-15T16:45:00Z","v":2690,"vw":497.101734},{"c":496.6,"h":497.29,"l":496.32,"n":193,"o":496.87,"t":"2026-10-15T16:50:00Z","v":2798,"vw":496.63545},{"c":496.745,"h":497,"l":496.33,"n":99,"o":496.33,"t":"2026-10-15T16:55:00Z","v":1931,"vw":496.664468},{"c":496.275,"h":497.05,"l":496.275,"n":156,"o":496.81,"t":"2026-10-15T17:00:00Z","v":2944,"vw":496.657791},{"c":496.43,"h":496.63,"l":496.275,"n":130,"o":496.275,"t":"2026-10-15T17:05:00Z","v":1853,"vw":496.397545},{"c":495.82,"h":496.3875,"l":495.82,"n":153,"o":496.385,"t":"2026-10-15T17:10:00Z","v":3080,"vw":496.177624},{"c":495.905,"h":496.09,"l":495.81,"n":96,"o":495.88,"t":"2026-10-15T17:15:00Z","v":1332,"vw":495.890613},{"c":496.2,"h":496.3,"l":495.99,"n":93,"o":496.14,"t":"2026-10-15T17:20:00Z","v":1397,"vw":496.117202},{"c":495.54,"h":496.37,"l":495.515,"n":186,"o":496.09,"t":"2026-10-15T17:25:00Z","v":2142,"vw":495.910055},{"c":494.81,"h":495.38,"l":494.8,"n":138,"o":495.38,"t":"2026-10-15T17:30:00Z","v":1372,"vw":494.961228},{"c":495.01,"h":495.2675,"l":494.795,"n":123,"o":494.8625,"t":"2026-10-15T17:35:00Z","v":1490,"vw":495.061589},{"c":495.67,"h":495.73,"l":495.08,"n":138,"o":495.22,"t":"2026-10-15T17:40:00Z","v":1755,"vw":495.431986},{"c":496.385,"h":496.385,"l":495.02,"n":167,"o":495.02,"t":"2026-10-15T17:45:00Z","v":1985,"vw":495.993787},{"c":495.99,"h":496.505,"l":495.88,"n":265,"o":496.44,"t":"2026-10-15T17:50:00Z","v":5370,"vw":496.14537},{"c":495.935,"h":496.1,"l":495.805,"n":195,"o":496.1,"t":"2026-10-15T17:55:00Z","v":2466,"vw":495.991816},{"c":497.14,"h":497.14,"l":495.935,"n":313,"o":495.935,"t":"2026-10-15T18:00:00Z","v":8296,"vw":496.436665},{"c":497.01,"h":497.85,"l":497.01,"n":196,"o":497.23,"t":"2026-10-15T18:05:00Z","v":4227,"vw":497.483031},{"c":497.475,"h":497.53,"l":497.14,"n":112,"o":497.23,"t":"2026-10-15T18:10:00Z","v":3403,"vw":497.267247},{"c":497.645,"h":497.85,"l":497.515,"n":163,"o":497.81,"t":"2026-10-15T18:15:00Z","v":1545,"vw":497.710095},{"c":497.51,"h":497.78,"l":497.24,"n":215,"o":497.65,"t":"2026-10-15T18:20:00Z","v":4613,"vw":497.449245},{"c":497.55,"h":498.06,"l":497.505,"n":208,"o":497.54,"t":"2026-10-15T18:25:00Z","v":2657,"vw":497.825232},{"c":497.895,"h":498.11,"l":497.66,"n":121,"o":497.81,"t":"2026-10-15T18:30:00Z","v":1978,"vw":497.903788},{"c":498.11,"h":498.2,"l":497.95,"n":123,"o":498.07,"t":"2026-10-15T18:35:00Z","v":1611,"vw":498.013353},{"c":497.73,"h":498.04,"l":497.68,"n":294,"o":497.79,"t":"2026-10-15T18:40:00Z","v":4329,"vw":497.824983},{"c":497.96,"h":498.25,"l":497.68,"n":245,"o":497.68,"t":"2026-10-15T18:45:00Z","v":2930,"vw":498.060718},{"c":497.965,"h":498.14,"l":497.8,"n":197,"o":498.14,"t":"2026-10-15T18:50:00Z","v":2883,"vw":497.973818},{"c":497.87,"h":497.98,"l":497.455,"n":301,"o":497.895,"t":"2026-10-15T18:55:00Z","v":3590,"vw":497.687837},{"c":498,"h":498.02,"l":497.78,"n":174,"o":497.9,"t":"2026-10-15T19:00:00Z","v":2939,"vw":497.85493},{"c":498.265,"h":498.475,"l":497.855,"n":268,"o":497.855,"t":"2026-10-15T19:05:00Z","v":3420,"vw":498.183354},{"c":498.32,"h":498.37,"l":498.19,"n":282,"o":498.28,"t":"2026-10-15T19:10:00Z","v":3056,"vw":498.305471},{"c":498.325,"h":498.425,"l":498,"n":333,"o":498.32,"t":"2026-10-15T19:15:00Z","v":3994,"vw":498.201565},{"c":498.51,"h":498.74,"l":498.495,"n":286,"o":498.535,"t":"2026-10-15T19:20:00Z","v":3977,"vw":498.651274},{"c":498.905,"h":498.92,"l":498.47,"n":392,"o":498.665,"t":"2026-10-15T19:25:00Z","v":3752,"vw":498.672634},{"c":499.415,"h":499.52,"l":498.97,"n":222,"o":498.97,"t":"2026-10-15T19:30:00Z","v":2156,"vw":499.311965},{"c":499.9,"h":500,"l":499.415,"n":425,"o":499.415,"t":"2026-10-15T19:35:00Z","v":5658,"vw":499.708172},{"c":500.825,"h":500.825,"l":499.55,"n":573,"o":499.835,"t":"2026-10-15T19:40:00Z","v":8026,"vw":499.956743},{"c":501.53,"h":502.02,"l":500.98,"n":1066,"o":500.98,"t":"2026-10-15T19:45:00Z","v":20945,"vw":501.504089},{"c":502.465,"h":502.74,"l":501.48,"n":855,"o":501.73,"t":"2026-10-15T19:50:00Z","v":15000,"vw":502.073824},{"c":502.62,"h":502.72,"l":501.685,"n":2352,"o":502.415,"t":"2026-10-15T19:55:00Z","v":49422,"vw":502.221012},{"c":502.58,"h":502.58,"l":502.58,"n":101,"o":502.58,"t":"2026-10-15T20:00:00Z","v":130963,"vw":502.58},{"c":505.11,"h":505.11,"l":502.86,"n":133,"o":504.33,"t":"2026-10-16T13:30:00Z","v":25939,"vw":504.212179},{"c":505.89,"h":505.89,"l":505.835,"n":23,"o":505.835,"t":"2026-10-16T13:35:00Z","v":289,"vw":505.8625},{"c":508.6,"h":508.85,"l":507.19,"n":176,"o":507.19,"t":"2026-10-16T13:40:00Z","v":2543,"vw":507.944578},{"c":508.91,"h":508.965,"l":508.46,"n":56,"o":508.46,"t":"2026-10-16T13:45:00Z","v":924,"vw":508.601016},{"c":507.3,"h":509.51,"l":507.3,"n":166,"o":509.395,"t":"2026-10-16T13:50:00Z","v":2190,"vw":508.262292},{"c":507.24,"h":508.04,"l":507.214,"n":190,"o":508.03,"t":"2026-10-16T13:55:00Z","v":5902,"vw":507.733217},{"c":505.5,"h":507.23,"l":505.5,"n":154,"o":507.23,"t":"2026-10-16T14:00:00Z","v":1448,"vw":506.472661},{"c":506.06,"h":506.315,"l":505.9,"n":146,"o":506.075,"t":"2026-10-16T14:05:00Z","v":1640,"vw":506.129642},{"c":504.4,"h":506,"l":504.4,"n":152,"o":505.84,"t":"2026-10-16T14:10:00Z","v":2309,"vw":505.560836},{"c":505.51,"h":505.92,"l":504.815,"n":121,"o":504.815,"t":"2026-10-16T14:15:00Z","v":1242,"vw":505.41387},{"c":505.67,"h":506.2,"l":505.67,"n":60,"o":506.2,"t":"2026-10-16T14:20:00Z","v":824,"vw":505.976268},{"c":506.6,"h":507.4384,"l":506.6,"n":104,"o":506.66,"t":"2026-10-16T14:25:00Z","v":1281,"vw":506.849426},{"c":506.56,"h":506.96,"l":506.52,"n":96,"o":506.96,"t":"2026-10-16T14:30:00Z","v":1255,"vw":506.59005},{"c":505.58,"h":506.08,"l":505.58,"n":124,"o":506.08,"t":"2026-10-16T14:35:00Z","v":1278,"vw":505.77},{"c":504.8585,"h":505.195,"l":504.77,"n":57,"o":504.77,"t":"2026-10-16T14:40:00Z","v":375,"vw":504.924236},{"c":505.45,"h":506.05,"l":504.87,"n":189,"o":505.0632,"t":"2026-10-16T14:45:00Z","v":27214,"vw":505.502081},{"c":504.83,"h":506,"l":504.67,"n":193,"o":505.87,"t":"2026-10-16T14:50:00Z","v":4356,"vw":505.296595},{"c":504.685,"h":505.26,"l":504.68,"n":136,"o":505.02,"t":"2026-10-16T14:55:00Z","v":1793,"vw":504.992475},{"c":505.85,"h":505.9972,"l":504.89,"n":142,"o":504.89,"t":"2026-10-16T15:00:00Z","v":1746,"vw":505.350645},{"c":505.84,"h":506.17,"l":505.83,"n":130,"o":505.85,"t":"2026-10-16T15:05:00Z","v":2750,"vw":505.957001},{"c":506.04,"h":506.04,"l":505.52,"n":164,"o":506.04,"t":"2026-10-16T15:10:00Z","v":1788,"vw":505.786983},{"c":506.1,"h":506.375,"l":505.94,"n":142,"o":506,"t":"2026-10-16T15:15:00Z","v":1917,"vw":506.121458},{"c":505.22,"h":506.3699,"l":505.22,"n":107,"o":506.09,"t":"2026-10-16T15:20:00Z","v":1296,"vw":505.66934},{"c":505.61,"h":505.79,"l":504.85,"n":104,"o":504.85,"t":"2026-10-16T15:25:00Z","v":2767,"vw":505.33174},{"c":505.62,"h":506.08,"l":505.25,"n":116,"o":505.54,"t":"2026-10-16T15:30:00Z","v":1364,"vw":505.67106},{"c":504.54,"h":505.95,"l":504.54,"n":168,"o":505.905,"t":"2026-10-16T15:35:00Z","v":7077,"vw":505.378437},{"c":504.165,"h":504.42,"l":503.8601,"n":128,"o":504.42,"t":"2026-10-16T15:40:00Z","v":826,"vw":504.17948},{"c":503.64,"h":504.165,"l":503.63,"n":118,"o":504.165,"t":"2026-10-16T15:45:00Z","v":1219,"vw":504.006888},{"c":502.8,"h":503.635,"l":502.8,"n":122,"o":503.45,"t":"2026-10-16T15:50:00Z","v":1128,"vw":503.255169},{"c":501.51,"h":502.895,"l":501.51,"n":98,"o":502.895,"t":"2026-10-16T15:55:00Z","v":1041,"vw":502.142596},{"c":501.94,"h":502.4,"l":501.67,"n":162,"o":501.965,"t":"2026-10-16T16:00:00Z","v":1984,"vw":502.068496},{"c":501.885,"h":501.94,"l":501.66,"n":67,"o":501.94,"t":"2026-10-16T16:05:00Z","v":395,"vw":501.828333},{"c":501.39,"h":501.915,"l":501.39,"n":86,"o":501.885,"t":"2026-10-16T16:10:00Z","v":1186,"vw":501.655789},{"c":501.355,"h":501.5,"l":501.13,"n":121,"o":501.13,"t":"2026-10-16T16:15:00Z","v":1066,"vw":501.372756},{"c":501.495,"h":501.75,"l":501.1401,"n":63,"o":501.44,"t":"2026-10-16T16:20:00Z","v":565,"vw":501.477353},{"c":501.35,"h":501.8351,"l":501.35,"n":43,"o":501.495,"t":"2026-10-16T16:25:00Z","v":583,"vw":501.470582},{"c":500.67,"h":501.365,"l":500.67,"n":121,"o":501.365,"t":"2026-10-16T16:30:00Z","v":1219,"vw":501.059078},{"c":500.945,"h":501.07,"l":500.945,"n":103,"o":501.06,"t":"2026-10-16T16:35:00Z","v":1081,"vw":501.025504},{"c":500.7,"h":500.7,"l":500.65,"n":38,"o":500.66,"t":"2026-10-16T16:40:00Z","v":382,"vw":500.67},{"c":499.49,"h":500.7,"l":499.49,"n":134,"o":500.7,"t":"2026-10-16T16:45:00Z","v":2025,"vw":500.199105},{"c":499.19,"h":499.56,"l":499.19,"n":35,"o":499.56,"t":"2026-10-16T16:50:00Z","v":417,"vw":499.264},{"c":499.605,"h":499.9125,"l":499.6,"n":68,"o":499.9125,"t":"2026-10-16T16:55:00Z","v":969,"vw":499.628218},{"c":498.53,"h":500.02,"l":498.53,"n":196,"o":500.01,"t":"2026-10-16T17:00:00Z","v":2989,"vw":499.392671},{"c":497.82,"h":498.81,"l":497.81,"n":286,"o":498.52,"t":"2026-10-16T17:05:00Z","v":2353,"vw":498.438833},{"c":497.92,"h":497.92,"l":497.23,"n":203,"o":497.23,"t":"2026-10-16T17:10:00Z","v":1526,"vw":497.532942},{"c":497.07,"h":497.75,"l":497.01,"n":195,"o":497.75,"t":"2026-10-16T17:15:00Z","v":1922,"vw":497.329371},{"c":497.83,"h":498,"l":497.175,"n":247,"o":497.175,"t":"2026-10-16T17:20:00Z","v":2528,"vw":497.709471},{"c":500.715,"h":501.05,"l":498.07,"n":381,"o":498.07,"t":"2026-10-16T17:25:00Z","v":8819,"vw":499.864672},{"c":499.91,"h":500.81,"l":499.76,"n":343,"o":500.715,"t":"2026-10-16T17:30:00Z","v":5770,"vw":500.278766},{"c":499.835,"h":500.04,"l":499.54,"n":267,"o":499.89,"t":"2026-10-16T17:35:00Z","v":3505,"vw":499.892076},{"c":499.93,"h":500.395,"l":499.49,"n":241,"o":499.83,"t":"2026-10-16T17:40:00Z","v":3427,"vw":500.065507},{"c":499.84,"h":500.18,"l":499.49,"n":182,"o":500.18,"t":"2026-10-16T17:45:00Z","v":2827,"vw":499.84738},{"c":499.335,"h":500.1,"l":498.88,"n":219,"o":499.84,"t":"2026-10-16T17:50:00Z","v":2883,"vw":499.54934},{"c":499.03,"h":499.58,"l":498.88,"n":201,"o":499.335,"t":"2026-10-16T17:55:00Z","v":3235,"vw":499.176783},{"c":499.46,"h":499.46,"l":498.47,"n":285,"o":498.78,"t":"2026-10-16T18:00:00Z","v":3377,"vw":499.080524},{"c":499.53,"h":499.55,"l":499.375,"n":230,"o":499.49,"t":"2026-10-16T18:05:00Z","v":2880,"vw":499.486251},{"c":500.235,"h":500.235,"l":499.54,"n":261,"o":499.59,"t":"2026-10-16T18:10:00Z","v":3598,"vw":499.942761},{"c":500.33,"h":500.61,"l":500.19,"n":359,"o":500.4,"t":"2026-10-16T18:15:00Z","v":3362,"vw":500.438417},{"c":499.495,"h":500.06,"l":499.35,"n":347,"o":500.05,"t":"2026-10-16T18:20:00Z","v":4605,"vw":499.620743},{"c":498.8,"h":499.495,"l":498.69,"n":363,"o":499.495,"t":"2026-10-16T18:25:00Z","v":4760,"vw":499.098861},{"c":499.19,"h":499.25,"l":498.77,"n":230,"o":498.8,"t":"2026-10-16T18:30:00Z","v":3583,"vw":499.09137},{"c":499.395,"h":499.68,"l":498.85,"n":263,"o":499.2,"t":"2026-10-16T18:35:00Z","v":5221,"vw":499.340705},{"c":499.365,"h":499.395,"l":498.975,"n":244,"o":499.395,"t":"2026-10-16T18:40:00Z","v":4631,"vw":499.314882},{"c":500.31,"h":500.35,"l":499.505,"n":255,"o":499.71,"t":"2026-10-16T18:45:00Z","v":3820,"vw":500.026192},{"c":499.49,"h":500.32,"l":499.26,"n":284,"o":500.32,"t":"2026-10-16T18:50:00Z","v":4602,"vw":499.876241},{"c":499.73,"h":499.73,"l":499.11,"n":309,"o":499.32,"t":"2026-10-16T18:55:00Z","v":4312,"vw":499.437213},{"c":499.82,"h":500.04,"l":499.51,"n":274,"o":499.63,"t":"2026-10-16T19:00:00Z","v":3970,"vw":499.723386},{"c":499.6,"h":500.19,"l":499.52,"n":257,"o":499.935,"t":"2026-10-16T19:05:00Z","v":3189,"vw":499.759056},{"c":500.3,"h":500.455,"l":499.44,"n":396,"o":499.605,"t":"2026-10-16T19:10:00Z","v":5284,"vw":500.011796},{"c":499.835,"h":500.43,"l":499.59,"n":332,"o":500.15,"t":"2026-10-16T19:15:00Z","v":4763,"vw":500.038236},{"c":499.66,"h":500.11,"l":499.38,"n":387,"o":499.83,"t":"2026-10-16T19:20:00Z","v":6392,"vw":499.714848},{"c":500.46,"h":500.46,"l":499.495,"n":436,"o":499.6575,"t":"2026-10-16T19:25:00Z","v":6828,"vw":499.807608},{"c":499.735,"h":500.73,"l":499.58,"n":715,"o":500.51,"t":"2026-10-16T19:30:00Z","v":17373,"vw":500.27971},{"c":499.325,"h":500.15,"l":499.05,"n":507,"o":499.9,"t":"2026-10-16T19:35:00Z","v":10138,"vw":499.599375},{"c":498.25,"h":499.18,"l":498.22,"n":350,"o":498.95,"t":"2026-10-16T19:40:00Z","v":4215,"vw":498.395577},{"c":498.29,"h":498.55,"l":497.84,"n":518,"o":498.245,"t":"2026-10-16T19:45:00Z","v":7834,"vw":498.162043},{"c":499.93,"h":500.32,"l":498.43,"n":695,"o":498.66,"t":"2026-10-16T19:50:00Z","v":11992,"vw":499.493769},{"c":500.87,"h":501.13,"l":499.43,"n":2011,"o":499.825,"t":"2026-10-16T19:55:00Z","v":33457,"vw":500.679285},{"c":500.8,"h":500.8,"l":500.54,"n":90,"o":500.6,"t":"2026-10-16T20:00:00Z","v":217870,"vw":500.799774},{"c":500.8,"h":500.8,"l":500.8,"n":1,"o":500.8,"t":"2026-10-16T20:15:00Z","v":31809,"vw":500.8},{"c":501,"h":501,"l":501,"n":1,"o":501,"t":"2026-10-16T20:25:00Z","v":109,"vw":501},{"c":491,"h":491,"l":491,"n":6,"o":491,"t":"2026-10-19T11:25:00Z","v":376,"vw":491},{"c":489.24,"h":489.24,"l":489.24,"n":4,"o":489.24,"t":"2026-10-19T12:05:00Z","v":104,"vw":489.24},{"c":491.39,"h":491.39,"l":491.39,"n":1,"o":491.39,"t":"2026-10-19T13:05:00Z","v":77,"vw":491.39},{"c":490.025,"h":495,"l":484.66,"n":309,"o":487.79,"t":"2026-10-19T13:30:00Z","v":20017,"vw":488.457276},{"c":487.33,"h":490.05,"l":486.995,"n":214,"o":490.045,"t":"2026-10-19T13:35:00Z","v":3166,"vw":488.303866},{"c":486.01,"h":489.215,"l":484.87,"n":507,"o":487.7879,"t":"2026-10-19T13:40:00Z","v":18733,"vw":486.964198},{"c":484.94,"h":486,"l":483.48,"n":370,"o":486,"t":"2026-10-19T13:45:00Z","v":9313,"vw":484.591725},{"c":480.925,"h":484.895,"l":480.855,"n":433,"o":484.89,"t":"2026-10-19T13:50:00Z","v":9399,"vw":482.46317},{"c":484.1,"h":484.13,"l":481.37,"n":276,"o":481.37,"t":"2026-10-19T13:55:00Z","v":5620,"vw":482.661067},{"c":483.37,"h":484.59,"l":482.2927,"n":447,"o":484.06,"t":"2026-10-19T14:00:00Z","v":12310,"vw":483.647737},{"c":483.205,"h":484.44,"l":482.68,"n":367,"o":483.78,"t":"2026-10-19T14:05:00Z","v":7708,"vw":483.53708},{"c":486.6,"h":486.69,"l":483.205,"n":872,"o":483.205,"t":"2026-10-19T14:10:00Z","v":29841,"vw":485.133823},{"c":484.86,"h":487.14,"l":484.81,"n":538,"o":486.41,"t":"2026-10-19T14:15:00Z","v":12434,"vw":486.387502},{"c":483.5925,"h":484.705,"l":482.17,"n":437,"o":484.705,"t":"2026-10-19T14:20:00Z","v":7165,"vw":483.521005},{"c":483.02,"h":483.87,"l":482.91,"n":382,"o":483.45,"t":"2026-10-19T14:25:00Z","v":8081,"vw":483.357886},{"c":485.27,"h":485.27,"l":483.205,"n":503,"o":483.51,"t":"2026-10-19T14:30:00Z","v":12458,"vw":483.933451},{"c":486.08,"h":486.14,"l":484.91,"n":352,"o":485.49,"t":"2026-10-19T14:35:00Z","v":7204,"vw":485.563954},{"c":484.1,"h":485.72,"l":483.855,"n":236,"o":485.66,"t":"2026-10-19T14:40:00Z","v":4558,"vw":484.765129},{"c":484.31,"h":485.51,"l":484.28,"n":270,"o":484.28,"t":"2026-10-19T14:45:00Z","v":6526,"vw":484.980098},{"c":484.62,"h":485.43,"l":484.21,"n":199,"o":484.55,"t":"2026-10-19T14:50:00Z","v":4512,"vw":484.653214},{"c":486.73,"h":486.8,"l":484.91,"n":177,"o":484.91,"t":"2026-10-19T14:55:00Z","v":2478,"vw":485.763917},{"c":486.605,"h":487.61,"l":486.51,"n":285,"o":487.18,"t":"2026-10-19T15:00:00Z","v":6648,"vw":486.93246},{"c":485.565,"h":486.6,"l":485.565,"n":211,"o":486.575,"t":"2026-10-19T15:05:00Z","v":3939,"vw":486.012672},{"c":486.45,"h":486.69,"l":485.57,"n":186,"o":485.57,"t":"2026-10-19T15:10:00Z","v":3164,"vw":486.24904},{"c":485.49,"h":486.44,"l":485.02,"n":381,"o":486.41,"t":"2026-10-19T15:15:00Z","v":9547,"vw":485.774117},{"c":485.91,"h":486.24,"l":485.07,"n":233,"o":485.395,"t":"2026-10-19T15:20:00Z","v":3502,"vw":485.711268},{"c":485.555,"h":486.06,"l":485.31,"n":236,"o":486.06,"t":"2026-10-19T15:25:00Z","v":4917,"vw":485.634204},{"c":484.73,"h":485.61,"l":484.465,"n":357,"o":485.61,"t":"2026-10-19T15:30:00Z","v":7204,"vw":485.006215},{"c":484.17,"h":485.15,"l":483.95,"n":362,"o":484.765,"t":"2026-10-19T15:35:00Z","v":10542,"vw":484.720498},{"c":484.84,"h":484.97,"l":483.2125,"n":569,"o":484,"t":"2026-10-19T15:40:00Z","v":24664,"vw":484.141132},{"c":485.09,"h":485.25,"l":484.11,"n":299,"o":485.05,"t":"2026-10-19T15:45:00Z","v":6867,"vw":484.834725},{"c":484.455,"h":485.16,"l":484.22,"n":241,"o":485.16,"t":"2026-10-19T15:50:00Z","v":4030,"vw":484.671252},{"c":484.26,"h":484.64,"l":483.745,"n":160,"o":484.46,"t":"2026-10-19T15:55:00Z","v":2201,"vw":484.170184},{"c":483.39,"h":484.48,"l":482.825,"n":255,"o":484.235,"t":"2026-10-19T16:00:00Z","v":4768,"vw":483.364892},{"c":482.71,"h":483.81,"l":482.71,"n":158,"o":483.3977,"t":"2026-10-19T16:05:00Z","v":2330,"vw":483.152331},{"c":482.96,"h":483.22,"l":482.09,"n":295,"o":482.9,"t":"2026-10-19T16:10:00Z","v":6992,"vw":482.606791},{"c":482.52,"h":483.38,"l":482.52,"n":311,"o":482.97,"t":"2026-10-19T16:15:00Z","v":5516,"vw":482.929742},{"c":481.93,"h":482.41,"l":481.4125,"n":305,"o":482.41,"t":"2026-10-19T16:20:00Z","v":8597,"vw":482.103219},{"c":482.09,"h":482.79,"l":481.87,"n":352,"o":482.18,"t":"2026-10-19T16:25:00Z","v":13177,"vw":482.383977},{"c":482.03,"h":482.09,"l":481.62,"n":197,"o":482.09,"t":"2026-10-19T16:30:00Z","v":3541,"vw":481.892255},{"c":482.545,"h":482.68,"l":481.95,"n":284,"o":482.03,"t":"2026-10-19T16:35:00Z","v":5312,"vw":482.371201},{"c":482.75,"h":482.96,"l":482.65,"n":109,"o":482.795,"t":"2026-10-19T16:40:00Z","v":1347,"vw":482.775185},{"c":482.9,"h":482.9219,"l":482,"n":462,"o":482.825,"t":"2026-10-19T16:45:00Z","v":11566,"vw":482.385094},{"c":482.7,"h":483.1,"l":482.4525,"n":223,"o":482.4525,"t":"2026-10-19T16:50:00Z","v":5544,"vw":482.883585},{"c":483.12,"h":483.48,"l":482.8,"n":237,"o":482.935,"t":"2026-10-19T16:55:00Z","v":4425,"vw":483.110415},{"c":482.78,"h":483.83,"l":482.77,"n":295,"o":483.01,"t":"2026-10-19T17:00:00Z","v":6249,"vw":483.123746},{"c":482.38,"h":482.9023,"l":481.89,"n":271,"o":482.61,"t":"2026-10-19T17:05:00Z","v":6045,"vw":482.23316},{"c":483.3575,"h":483.46,"l":481.8701,"n":216,"o":482.17,"t":"2026-10-19T17:10:00Z","v":4389,"vw":482.707188},{"c":483.29,"h":483.55,"l":483.17,"n":122,"o":483.415,"t":"2026-10-19T17:15:00Z","v":3654,"vw":483.291098},{"c":483.29,"h":483.53,"l":483,"n":229,"o":483.185,"t":"2026-10-19T17:20:00Z","v":5930,"vw":483.124343},{"c":483.2,"h":483.6,"l":483.01,"n":190,"o":483.33,"t":"2026-10-19T17:25:00Z","v":3451,"vw":483.270447},{"c":483.0601,"h":483.54,"l":483.05,"n":229,"o":483.37,"t":"2026-10-19T17:30:00Z","v":4443,"vw":483.271793},{"c":483.165,"h":483.38,"l":482.98,"n":281,"o":483.38,"t":"2026-10-19T17:35:00Z","v":5632,"vw":483.234072},{"c":482.54,"h":483.285,"l":482.54,"n":355,"o":482.96,"t":"2026-10-19T17:40:00Z","v":8520,"vw":483.013461},{"c":482.45,"h":483.055,"l":481.87,"n":426,"o":482.54,"t":"2026-10-19T17:45:00Z","v":9151,"vw":482.444053},{"c":482.64,"h":482.745,"l":482.17,"n":230,"o":482.2,"t":"2026-10-19T17:50:00Z","v":1894,"vw":482.438423},{"c":483.4399,"h":483.57,"l":482.42,"n":206,"o":482.42,"t":"2026-10-19T17:55:00Z","v":4392,"vw":483.172807},{"c":482.48,"h":482.965,"l":482.48,"n":259,"o":482.93,"t":"2026-10-19T18:00:00Z","v":3667,"vw":482.713431},{"c":480.64,"h":482.5787,"l":480.64,"n":347,"o":482.5787,"t":"2026-10-19T18:05:00Z","v":4961,"vw":481.6722},{"c":482.78,"h":483.0075,"l":480.72,"n":440,"o":480.835,"t":"2026-10-19T18:10:00Z","v":7597,"vw":481.595613},{"c":483.43,"h":483.43,"l":482.3801,"n":296,"o":482.7,"t":"2026-10-19T18:15:00Z","v":4068,"vw":482.83994},{"c":484.14,"h":484.14,"l":483.395,"n":283,"o":483.44,"t":"2026-10-19T18:20:00Z","v":5725,"vw":483.74121},{"c":482.78,"h":483.975,"l":482.5,"n":357,"o":483.75,"t":"2026-10-19T18:25:00Z","v":6016,"vw":483.176752},{"c":482.78,"h":483.06,"l":482.2699,"n":311,"o":482.78,"t":"2026-10-19T18:30:00Z","v":4846,"vw":482.526072},{"c":482.75,"h":482.96,"l":482.28,"n":242,"o":482.62,"t":"2026-10-19T18:35:00Z","v":3162,"vw":482.686109},{"c":482.27,"h":482.75,"l":482.07,"n":370,"o":482.75,"t":"2026-10-19T18:40:00Z","v":5177,"vw":482.440318},{"c":482.16,"h":482.64,"l":482.07,"n":406,"o":482.18,"t":"2026-10-19T18:45:00Z","v":6665,"vw":482.241177},{"c":482.125,"h":482.3799,"l":481.735,"n":353,"o":482.2,"t":"2026-10-19T18:50:00Z","v":5696,"vw":482.067407},{"c":482.44,"h":482.5,"l":481.84,"n":346,"o":481.87,"t":"2026-10-19T18:55:00Z","v":8891,"vw":482.120286},{"c":481.835,"h":482.58,"l":481.82,"n":401,"o":482.28,"t":"2026-10-19T19:00:00Z","v":5970,"vw":482.087022},{"c":481.39,"h":482.13,"l":481.23,"n":362,"o":482.08,"t":"2026-10-19T19:05:00Z","v":5013,"vw":481.571071},{"c":481.435,"h":481.685,"l":481.18,"n":374,"o":481.31,"t":"2026-10-19T19:10:00Z","v":4363,"vw":481.473681},{"c":481.025,"h":481.295,"l":480.67,"n":388,"o":481.22,"t":"2026-10-19T19:15:00Z","v":5003,"vw":480.947085},{"c":481.44,"h":481.45,"l":480.77,"n":506,"o":481.055,"t":"2026-10-19T19:20:00Z","v":7479,"vw":481.145845},{"c":481.41,"h":481.59,"l":480.86,"n":469,"o":481.46,"t":"2026-10-19T19:25:00Z","v":7840,"vw":481.239556},{"c":481.635,"h":481.75,"l":481.16,"n":626,"o":481.41,"t":"2026-10-19T19:30:00Z","v":8774,"vw":481.527506},{"c":481.06,"h":481.65,"l":480.97,"n":605,"o":481.645,"t":"2026-10-19T19:35:00Z","v":7201,"vw":481.300077},{"c":481.02,"h":481.445,"l":480.95,"n":608,"o":481,"t":"2026-10-19T19:40:00Z","v":8666,"vw":481.186179},{"c":481.31,"h":481.87,"l":480.58,"n":945,"o":480.91,"t":"2026-10-19T19:45:00Z","v":15391,"vw":481.461443},{"c":481.01,"h":481.89,"l":481.01,"n":937,"o":481.31,"t":"2026-10-19T19:50:00Z","v":15092,"vw":481.445608},{"c":480.35,"h":481.19,"l":480.12,"n":2237,"o":481.14,"t":"2026-10-19T19:55:00Z","v":42102,"vw":480.509703},{"c":480.41,"h":480.47,"l":480.41,"n":96,"o":480.47,"t":"2026-10-19T20:00:00Z","v":139420,"vw":480.410313},{"c":483.6,"h":483.6,"l":481.54,"n":176,"o":481.54,"t":"2026-10-20T13:30:00Z","v":9798,"vw":482.004939},{"c":487.71,"h":487.79,"l":483.61,"n":255,"o":483.6975,"t":"2026-10-20T13:35:00Z","v":9720,"vw":485.019101},{"c":489,"h":489,"l":487.3,"n":336,"o":487.72,"t":"2026-10-20T13:40:00Z","v":6961,"vw":487.940647},{"c":487.2649,"h":488.805,"l":487.12,"n":385,"o":488.35,"t":"2026-10-20T13:45:00Z","v":5610,"vw":487.860117},{"c":487.85,"h":489.25,"l":487.85,"n":182,"o":488.45,"t":"2026-10-20T13:50:00Z","v":2151,"vw":488.59872},{"c":487.68,"h":488.66,"l":487.33,"n":196,"o":488.47,"t":"2026-10-20T13:55:00Z","v":3570,"vw":488.02992},{"c":486.77,"h":488.785,"l":486.77,"n":200,"o":488.74,"t":"2026-10-20T14:00:00Z","v":2297,"vw":487.489438},{"c":486.66,"h":487.18,"l":486.3325,"n":306,"o":486.72,"t":"2026-10-20T14:05:00Z","v":8244,"vw":486.531697},{"c":485.145,"h":486.495,"l":484.68,"n":235,"o":486.49,"t":"2026-10-20T14:10:00Z","v":3717,"vw":485.287951},{"c":485.82,"h":485.82,"l":484.75,"n":164,"o":484.99,"t":"2026-10-20T14:15:00Z","v":2615,"vw":485.291333},{"c":486.99,"h":487.29,"l":485.585,"n":145,"o":485.585,"t":"2026-10-20T14:20:00Z","v":2155,"vw":486.081676},{"c":487.59,"h":487.76,"l":487.025,"n":159,"o":487.025,"t":"2026-10-20T14:25:00Z","v":1319,"vw":487.449483},{"c":486.9,"h":488.8517,"l":486.88,"n":318,"o":488.02,"t":"2026-10-20T14:30:00Z","v":4728,"vw":487.784743},{"c":486.495,"h":487.145,"l":485.93,"n":162,"o":487.1351,"t":"2026-10-20T14:35:00Z","v":3630,"vw":486.632763},{"c":488.13,"h":488.13,"l":486.495,"n":172,"o":486.495,"t":"2026-10-20T14:40:00Z","v":2270,"vw":487.392318},{"c":487.39,"h":487.61,"l":487.39,"n":218,"o":487.42,"t":"2026-10-20T14:45:00Z","v":1560,"vw":487.431371},{"c":487.675,"h":488.26,"l":487.44,"n":213,"o":487.6,"t":"2026-10-20T14:50:00Z","v":3245,"vw":487.734332},{"c":487.525,"h":487.8,"l":487.32,"n":199,"o":487.61,"t":"2026-10-20T14:55:00Z","v":2729,"vw":487.543725},{"c":486.725,"h":487.535,"l":486.725,"n":188,"o":487.535,"t":"2026-10-20T15:00:00Z","v":2774,"vw":486.871805},{"c":486.55,"h":486.79,"l":486.02,"n":176,"o":486.215,"t":"2026-10-20T15:05:00Z","v":2414,"vw":486.137936},{"c":485.84,"h":487.05,"l":485.31,"n":224,"o":486.99,"t":"2026-10-20T15:10:00Z","v":1872,"vw":486.095431},{"c":485.99,"h":486.04,"l":485.58,"n":146,"o":486,"t":"2026-10-20T15:15:00Z","v":1874,"vw":485.75848},{"c":486.13,"h":486.6,"l":485.88,"n":150,"o":486.105,"t":"2026-10-20T15:20:00Z","v":1882,"vw":486.21237},{"c":486.655,"h":486.69,"l":485.84,"n":167,"o":486.51,"t":"2026-10-20T15:25:00Z","v":2354,"vw":486.396301},{"c":485.88,"h":486.19,"l":485.88,"n":184,"o":486.12,"t":"2026-10-20T15:30:00Z","v":1980,"vw":486.149667},{"c":486.61,"h":486.61,"l":485.8501,"n":137,"o":486.22,"t":"2026-10-20T15:35:00Z","v":1844,"vw":486.226159},{"c":486.24,"h":486.7736,"l":486.24,"n":57,"o":486.495,"t":"2026-10-20T15:40:00Z","v":639,"vw":486.607268},{"c":485.08,"h":485.85,"l":485.08,"n":200,"o":485.85,"t":"2026-10-20T15:45:00Z","v":2016,"vw":485.549118},{"c":485.305,"h":485.305,"l":485.305,"n":33,"o":485.305,"t":"2026-10-20T15:50:00Z","v":231,"vw":485.305},{"c":485.06,"h":485.37,"l":484.86,"n":138,"o":485.34,"t":"2026-10-20T15:55:00Z","v":1377,"vw":485.038264},{"c":485.63,"h":485.63,"l":484.79,"n":76,"o":484.87,"t":"2026-10-20T16:00:00Z","v":1159,"vw":485.117083},{"c":485.185,"h":485.53,"l":485.13,"n":86,"o":485.53,"t":"2026-10-20T16:05:00Z","v":1032,"vw":485.260091},{"c":485.1775,"h":485.24,"l":484.76,"n":283,"o":484.97,"t":"2026-10-20T16:10:00Z","v":6191,"vw":485.062853},{"c":484.93,"h":485.45,"l":484.93,"n":270,"o":485.38,"t":"2026-10-20T16:15:00Z","v":5657,"vw":485.293217},{"c":484.71,"h":485.11,"l":484.45,"n":176,"o":484.72,"t":"2026-10-20T16:20:00Z","v":1910,"vw":484.788939},{"c":484.415,"h":484.5051,"l":483.995,"n":198,"o":484.405,"t":"2026-10-20T16:25:00Z","v":2463,"vw":484.342115},{"c":484.7225,"h":484.79,"l":484.415,"n":119,"o":484.415,"t":"2026-10-20T16:30:00Z","v":1630,"vw":484.660729},{"c":484.65,"h":484.775,"l":484.555,"n":115,"o":484.75,"t":"2026-10-20T16:35:00Z","v":1304,"vw":484.670561},{"c":484.78,"h":485.07,"l":484.54,"n":106,"o":484.54,"t":"2026-10-20T16:40:00Z","v":5640,"vw":484.918167},{"c":484.67,"h":484.905,"l":484.67,"n":30,"o":484.905,"t":"2026-10-20T16:45:00Z","v":460,"vw":484.874281},{"c":484.4,"h":485.11,"l":484.4,"n":226,"o":484.888,"t":"2026-10-20T16:50:00Z","v":2894,"vw":484.871241},{"c":484.5,"h":484.81,"l":484.37,"n":147,"o":484.55,"t":"2026-10-20T16:55:00Z","v":3292,"vw":484.492234},{"c":485.11,"h":485.22,"l":484.48,"n":167,"o":484.49,"t":"2026-10-20T17:00:00Z","v":2695,"vw":484.834755},{"c":485.425,"h":485.765,"l":484.96,"n":201,"o":485.07,"t":"2026-10-20T17:05:00Z","v":2879,"vw":485.534461},{"c":485.14,"h":485.35,"l":485.09,"n":103,"o":485.34,"t":"2026-10-20T17:10:00Z","v":1189,"vw":485.268269},{"c":484.95,"h":485.2,"l":484.79,"n":172,"o":485.1,"t":"2026-10-20T17:15:00Z","v":2384,"vw":484.989131},{"c":485.32,"h":485.48,"l":485.04,"n":137,"o":485.04,"t":"2026-10-20T17:20:00Z","v":1937,"vw":485.29517},{"c":485.48,"h":485.48,"l":485.15,"n":151,"o":485.31,"t":"2026-10-20T17:25:00Z","v":1807,"vw":485.346173},{"c":485.825,"h":485.86,"l":485.49,"n":210,"o":485.49,"t":"2026-10-20T17:30:00Z","v":3474,"vw":485.578888},{"c":485.75,"h":485.87,"l":485.6,"n":108,"o":485.6375,"t":"2026-10-20T17:35:00Z","v":1112,"vw":485.77609},{"c":486.445,"h":486.47,"l":485.98,"n":184,"o":485.99,"t":"2026-10-20T17:40:00Z","v":2840,"vw":486.136841},{"c":486.2938,"h":486.469,"l":486.1824,"n":152,"o":486.1824,"t":"2026-10-20T17:45:00Z","v":1692,"vw":486.34114},{"c":486.58,"h":486.6625,"l":486.47,"n":96,"o":486.49,"t":"2026-10-20T17:50:00Z","v":2032,"vw":486.576045},{"c":486.655,"h":486.72,"l":486.27,"n":107,"o":486.58,"t":"2026-10-20T17:55:00Z","v":1449,"vw":486.508499},{"c":486.9,"h":487.085,"l":486.8,"n":203,"o":486.8,"t":"2026-10-20T18:00:00Z","v":2646,"vw":486.986838},{"c":486.405,"h":486.9,"l":486.405,"n":177,"o":486.9,"t":"2026-10-20T18:05:00Z","v":2272,"vw":486.572875},{"c":486.735,"h":486.83,"l":486.4,"n":176,"o":486.4,"t":"2026-10-20T18:10:00Z","v":2159,"vw":486.667014},{"c":486.33,"h":486.9,"l":486.33,"n":171,"o":486.9,"t":"2026-10-20T18:15:00Z","v":1532,"vw":486.675923},{"c":486.45,"h":486.62,"l":486.27,"n":146,"o":486.33,"t":"2026-10-20T18:20:00Z","v":1588,"vw":486.410625},{"c":486.33,"h":486.34,"l":486.33,"n":32,"o":486.34,"t":"2026-10-20T18:25:00Z","v":280,"vw":486.333333},{"c":486.66,"h":486.76,"l":486.28,"n":186,"o":486.31,"t":"2026-10-20T18:30:00Z","v":3129,"vw":486.475627},{"c":485.98,"h":486.47,"l":485.95,"n":178,"o":486.47,"t":"2026-10-20T18:35:00Z","v":2235,"vw":486.305072},{"c":485.94,"h":486.355,"l":485.93,"n":269,"o":485.93,"t":"2026-10-20T18:40:00Z","v":7244,"vw":486.236375},{"c":486.09,"h":486.29,"l":486.0875,"n":139,"o":486.0875,"t":"2026-10-20T18:45:00Z","v":1654,"vw":486.182321},{"c":486.47,"h":486.47,"l":486.26,"n":186,"o":486.41,"t":"2026-10-20T18:50:00Z","v":2144,"vw":486.378649},{"c":486.24,"h":486.55,"l":486.24,"n":221,"o":486.55,"t":"2026-10-20T18:55:00Z","v":2678,"vw":486.397558},{"c":486.285,"h":486.49,"l":486.28,"n":184,"o":486.43,"t":"2026-10-20T19:00:00Z","v":2487,"vw":486.401781},{"c":486.075,"h":486.59,"l":486.02,"n":268,"o":486.4,"t":"2026-10-20T19:05:00Z","v":4551,"vw":486.248162},{"c":485.89,"h":486,"l":485.72,"n":273,"o":485.88,"t":"2026-10-20T19:10:00Z","v":4432,"vw":485.875437},{"c":485.695,"h":486.02,"l":485.695,"n":246,"o":485.73,"t":"2026-10-20T19:15:00Z","v":3096,"vw":485.825408},{"c":485.27,"h":485.92,"l":485.16,"n":446,"o":485.6975,"t":"2026-10-20T19:20:00Z","v":8812,"vw":485.483409},{"c":486.47,"h":486.47,"l":485.42,"n":424,"o":485.42,"t":"2026-10-20T19:25:00Z","v":4592,"vw":485.889144},{"c":486.16,"h":486.57,"l":486.16,"n":350,"o":486.44,"t":"2026-10-20T19:30:00Z","v":4665,"vw":486.34484},{"c":486.635,"h":486.79,"l":486.055,"n":386,"o":486.18,"t":"2026-10-20T19:35:00Z","v":5640,"vw":486.459232},{"c":486.76,"h":486.82,"l":486.43,"n":383,"o":486.79,"t":"2026-10-20T19:40:00Z","v":4677,"vw":486.594976},{"c":486.41,"h":486.76,"l":486.1,"n":585,"o":486.595,"t":"2026-10-20T19:45:00Z","v":9333,"vw":486.463995},{"c":486.85,"h":486.88,"l":486.295,"n":512,"o":486.45,"t":"2026-10-20T19:50:00Z","v":11998,"vw":486.669937},{"c":487.67,"h":487.68,"l":486.49,"n":2161,"o":486.785,"t":"2026-10-20T19:55:00Z","v":37194,"vw":487.122102},{"c":487.67,"h":487.67,"l":487.39,"n":84,"o":487.39,"t":"2026-10-20T20:00:00Z","v":195244,"vw":487.669388},{"c":486.99,"h":494.19,"l":486.99,"n":158,"o":492.24,"t":"2026-10-21T13:30:00Z","v":4790,"vw":491.73933},{"c":488.13,"h":489.02,"l":486.97,"n":162,"o":486.97,"t":"2026-10-21T13:35:00Z","v":2560,"vw":488.073944},{"c":489.65,"h":489.65,"l":487.8925,"n":113,"o":488.1347,"t":"2026-10-21T13:40:00Z","v":1799,"vw":488.913634},{"c":489.86,"h":490.66,"l":489.18,"n":216,"o":489.565,"t":"2026-10-21T13:45:00Z","v":3401,"vw":489.769882},{"c":489.21,"h":490.32,"l":489.21,"n":152,"o":490.32,"t":"2026-10-21T13:50:00Z","v":1762,"vw":489.744611},{"c":489.04,"h":489.91,"l":488.59,"n":140,"o":489.91,"t":"2026-10-21T13:55:00Z","v":2525,"vw":489.167478},{"c":489.9,"h":490.44,"l":488.6,"n":183,"o":489.12,"t":"2026-10-21T14:00:00Z","v":3437,"vw":489.221519},{"c":488.835,"h":489.44,"l":488.735,"n":156,"o":489.405,"t":"2026-10-21T14:05:00Z","v":3640,"vw":488.806038},{"c":489.4909,"h":490.02,"l":488.72,"n":176,"o":488.745,"t":"2026-10-21T14:10:00Z","v":3296,"vw":489.451149},{"c":488.67,"h":489.37,"l":488.67,"n":105,"o":489.1,"t":"2026-10-21T14:15:00Z","v":1918,"vw":489.171779},{"c":489.14,"h":489.85,"l":488.63,"n":176,"o":488.67,"t":"2026-10-21T14:20:00Z","v":2270,"vw":489.136005},{"c":489.225,"h":489.78,"l":488.59,"n":151,"o":488.96,"t":"2026-10-21T14:25:00Z","v":1880,"vw":489.144868},{"c":490.19,"h":490.63,"l":489.3461,"n":125,"o":489.79,"t":"2026-10-21T14:30:00Z","v":1297,"vw":489.980625},{"c":490.81,"h":490.83,"l":490.32,"n":155,"o":490.6,"t":"2026-10-21T14:35:00Z","v":1110,"vw":490.548803},{"c":491.69,"h":491.69,"l":490.59,"n":156,"o":490.59,"t":"2026-10-21T14:40:00Z","v":1854,"vw":490.897207},{"c":490.975,"h":491.43,"l":490.93,"n":100,"o":491.43,"t":"2026-10-21T14:45:00Z","v":1094,"vw":491.136331},{"c":490.745,"h":491.13,"l":490.745,"n":86,"o":490.96,"t":"2026-10-21T14:50:00Z","v":1012,"vw":490.918624},{"c":489.29,"h":490.415,"l":489.29,"n":185,"o":490.4,"t":"2026-10-21T14:55:00Z","v":1903,"vw":489.966193},{"c":489,"h":489.58,"l":489,"n":126,"o":489.15,"t":"2026-10-21T15:00:00Z","v":3550,"vw":489.211582},{"c":489.095,"h":489.34,"l":488.87,"n":107,"o":489.34,"t":"2026-10-21T15:05:00Z","v":1253,"vw":489.118953},{"c":489.39,"h":489.66,"l":488.96,"n":118,"o":488.96,"t":"2026-10-21T15:10:00Z","v":1451,"vw":489.423317},{"c":489.31,"h":489.74,"l":488.91,"n":309,"o":489.405,"t":"2026-10-21T15:15:00Z","v":9112,"vw":489.327679},{"c":489.62,"h":489.965,"l":489.345,"n":149,"o":489.345,"t":"2026-10-21T15:20:00Z","v":2067,"vw":489.676825},{"c":490.01,"h":490.27,"l":489.48,"n":88,"o":489.5,"t":"2026-10-21T15:25:00Z","v":1177,"vw":489.919355},{"c":489.69,"h":490.43,"l":489.69,"n":170,"o":490.42,"t":"2026-10-21T15:30:00Z","v":1852,"vw":489.996599},{"c":489.46,"h":489.6,"l":489.28,"n":147,"o":489.57,"t":"2026-10-21T15:35:00Z","v":1968,"vw":489.421368},{"c":489.89,"h":489.89,"l":489.2657,"n":112,"o":489.69,"t":"2026-10-21T15:40:00Z","v":1856,"vw":489.593469},{"c":490.36,"h":490.36,"l":489.91,"n":110,"o":490.14,"t":"2026-10-21T15:45:00Z","v":1437,"vw":490.156005},{"c":490.465,"h":490.64,"l":490.27,"n":108,"o":490.64,"t":"2026-10-21T15:50:00Z","v":1197,"vw":490.386234},{"c":490.39,"h":490.76,"l":490.39,"n":104,"o":490.6,"t":"2026-10-21T15:55:00Z","v":1839,"vw":490.598152},{"c":491.03,"h":491.555,"l":490.75,"n":302,"o":490.75,"t":"2026-10-21T16:00:00Z","v":6806,"vw":491.13068},{"c":490.985,"h":491.42,"l":490.76,"n":122,"o":491.135,"t":"2026-10-21T16:05:00Z","v":1216,"vw":490.980438},{"c":491.13,"h":491.13,"l":490.84,"n":65,"o":490.845,"t":"2026-10-21T16:10:00Z","v":1457,"vw":491.027182},{"c":490.23,"h":491.18,"l":490.23,"n":210,"o":491.17,"t":"2026-10-21T16:15:00Z","v":2900,"vw":490.804869},{"c":490.2737,"h":490.45,"l":490.2737,"n":78,"o":490.445,"t":"2026-10-21T16:20:00Z","v":934,"vw":490.405207},{"c":490.25,"h":490.67,"l":490.25,"n":102,"o":490.44,"t":"2026-10-21T16:25:00Z","v":2544,"vw":490.456248},{"c":490.55,"h":490.71,"l":490.24,"n":132,"o":490.24,"t":"2026-10-21T16:30:00Z","v":2238,"vw":490.388819},{"c":490.81,"h":490.81,"l":489.87,"n":256,"o":490.33,"t":"2026-10-21T16:35:00Z","v":3917,"vw":490.281227},{"c":490.45,"h":490.99,"l":490.39,"n":72,"o":490.99,"t":"2026-10-21T16:40:00Z","v":1002,"vw":490.511143},{"c":490.69,"h":490.98,"l":490.32,"n":138,"o":490.325,"t":"2026-10-21T16:45:00Z","v":3983,"vw":490.592008},{"c":490.74,"h":490.905,"l":490.48,"n":99,"o":490.905,"t":"2026-10-21T16:50:00Z","v":1317,"vw":490.62811},{"c":490.79,"h":491.01,"l":490.21,"n":175,"o":490.74,"t":"2026-10-21T16:55:00Z","v":4643,"vw":490.611899},{"c":490.8806,"h":491.02,"l":490.835,"n":139,"o":490.97,"t":"2026-10-21T17:00:00Z","v":2003,"vw":490.925452},{"c":490.95,"h":491.04,"l":490.6,"n":144,"o":491.04,"t":"2026-10-21T17:05:00Z","v":2559,"vw":490.862481},{"c":491.28,"h":491.28,"l":490.9,"n":184,"o":491.16,"t":"2026-10-21T17:10:00Z","v":4045,"vw":491.116189},{"c":491.185,"h":491.4,"l":491.185,"n":76,"o":491.34,"t":"2026-10-21T17:15:00Z","v":1360,"vw":491.255125},{"c":491.15,"h":491.32,"l":490.86,"n":143,"o":490.97,"t":"2026-10-21T17:20:00Z","v":1853,"vw":491.104922},{"c":491.27,"h":491.34,"l":491.165,"n":113,"o":491.31,"t":"2026-10-21T17:25:00Z","v":1302,"vw":491.280118},{"c":491.235,"h":491.29,"l":490.92,"n":211,"o":491.09,"t":"2026-10-21T17:30:00Z","v":2725,"vw":491.068363},{"c":490.94,"h":491.47,"l":490.94,"n":130,"o":491.47,"t":"2026-10-21T17:35:00Z","v":2536,"vw":491.368532},{"c":490.94,"h":491.31,"l":490.82,"n":280,"o":490.94,"t":"2026-10-21T17:40:00Z","v":8943,"vw":491.135271},{"c":491.4,"h":491.55,"l":491.065,"n":166,"o":491.22,"t":"2026-10-21T17:45:00Z","v":2924,"vw":491.338251},{"c":491.54,"h":491.68,"l":491.54,"n":104,"o":491.68,"t":"2026-10-21T17:50:00Z","v":1277,"vw":491.584758},{"c":490.81,"h":491.5,"l":490.81,"n":187,"o":491.45,"t":"2026-10-21T17:55:00Z","v":2571,"vw":491.322884},{"c":490.605,"h":491.12,"l":490.605,"n":163,"o":490.97,"t":"2026-10-21T18:00:00Z","v":3343,"vw":490.923218},{"c":490.37,"h":490.59,"l":490.24,"n":215,"o":490.36,"t":"2026-10-21T18:05:00Z","v":5989,"vw":490.325797},{"c":490.69,"h":490.81,"l":490.19,"n":82,"o":490.19,"t":"2026-10-21T18:10:00Z","v":1070,"vw":490.6075},{"c":490.67,"h":491.06,"l":490.54,"n":190,"o":490.685,"t":"2026-10-21T18:15:00Z","v":2775,"vw":490.825914},{"c":490.77,"h":490.84,"l":490.375,"n":272,"o":490.515,"t":"2026-10-21T18:20:00Z","v":4652,"vw":490.546015},{"c":490.95,"h":490.95,"l":490.64,"n":148,"o":490.81,"t":"2026-10-21T18:25:00Z","v":1132,"vw":490.831569},{"c":490.99,"h":491.06,"l":490.84,"n":177,"o":490.95,"t":"2026-10-21T18:30:00Z","v":2492,"vw":490.988896},{"c":491.38,"h":491.38,"l":490.88,"n":176,"o":491,"t":"2026-10-21T18:35:00Z","v":2295,"vw":491.029745},{"c":491.39,"h":491.46,"l":491.295,"n":146,"o":491.3,"t":"2026-10-21T18:40:00Z","v":2092,"vw":491.357749},{"c":490.95,"h":491.71,"l":490.95,"n":300,"o":491.43,"t":"2026-10-21T18:45:00Z","v":4079,"vw":491.353111},{"c":490.99,"h":491.14,"l":490.84,"n":90,"o":490.86,"t":"2026-10-21T18:50:00Z","v":1073,"vw":491.001203},{"c":490.02,"h":491.015,"l":489.96,"n":208,"o":491.015,"t":"2026-10-21T18:55:00Z","v":3208,"vw":490.56752},{"c":489.17,"h":489.88,"l":489.17,"n":258,"o":489.76,"t":"2026-10-21T19:00:00Z","v":2917,"vw":489.599129},{"c":488.935,"h":489.29,"l":488.62,"n":264,"o":489.24,"t":"2026-10-21T19:05:00Z","v":3897,"vw":489.044979},{"c":488.92,"h":489.09,"l":488.625,"n":219,"o":488.83,"t":"2026-10-21T19:10:00Z","v":4156,"vw":488.862484},{"c":489.14,"h":489.47,"l":488.855,"n":243,"o":488.87,"t":"2026-10-21T19:15:00Z","v":4354,"vw":489.126428},{"c":489.0651,"h":489.45,"l":488.83,"n":216,"o":489.02,"t":"2026-10-21T19:20:00Z","v":3882,"vw":489.176836},{"c":490.26,"h":490.26,"l":489.22,"n":353,"o":489.22,"t":"2026-10-21T19:25:00Z","v":6123,"vw":489.550371},{"c":490.07,"h":490.73,"l":489.94,"n":338,"o":490.33,"t":"2026-10-21T19:30:00Z","v":5155,"vw":490.30457},{"c":490.04,"h":490.1,"l":489.76,"n":268,"o":489.97,"t":"2026-10-21T19:35:00Z","v":3391,"vw":489.959731},{"c":490.2575,"h":490.48,"l":489.81,"n":331,"o":490.035,"t":"2026-10-21T19:40:00Z","v":6428,"vw":490.28655},{"c":490.53,"h":490.64,"l":489.9,"n":471,"o":490.13,"t":"2026-10-21T19:45:00Z","v":13549,"vw":490.250655},{"c":491.19,"h":491.625,"l":490.4297,"n":622,"o":490.465,"t":"2026-10-21T19:50:00Z","v":14405,"vw":491.228641},{"c":490.63,"h":491.42,"l":490.27,"n":1888,"o":490.98,"t":"2026-10-21T19:55:00Z","v":45509,"vw":490.69106},{"c":490.51,"h":490.63,"l":490.51,"n":89,"o":490.63,"t":"2026-10-21T20:00:00Z","v":124323,"vw":490.511933},{"c":490.51,"h":490.51,"l":490.51,"n":1,"o":490.51,"t":"2026-10-21T20:35:00Z","v":40,"vw":490.51},{"c":490.6425,"h":492.04,"l":486.14,"n":175,"o":486.14,"t":"2026-10-22T13:30:00Z","v":6695,"vw":488.790968},{"c":491.585,"h":492.88,"l":490.505,"n":146,"o":490.62,"t":"2026-10-22T13:35:00Z","v":2991,"vw":491.815646},{"c":492.62,"h":492.9,"l":491.405,"n":62,"o":491.405,"t":"2026-10-22T13:40:00Z","v":1247,"vw":492.14841},{"c":494.005,"h":494.375,"l":492.655,"n":296,"o":492.655,"t":"2026-10-22T13:45:00Z","v":4606,"vw":493.805228},{"c":493.12,"h":494.59,"l":493.08,"n":169,"o":494.24,"t":"2026-10-22T13:50:00Z","v":3999,"vw":493.678829},{"c":493.63,"h":494.98,"l":492.975,"n":220,"o":493.43,"t":"2026-10-22T13:55:00Z","v":3428,"vw":493.569427},{"c":493.29,"h":493.62,"l":493.1,"n":101,"o":493.16,"t":"2026-10-22T14:00:00Z","v":3077,"vw":493.167547},{"c":492.235,"h":493.66,"l":491.93,"n":228,"o":493.66,"t":"2026-10-22T14:05:00Z","v":6994,"vw":492.586929},{"c":493.16,"h":493.165,"l":491.835,"n":219,"o":492.23,"t":"2026-10-22T14:10:00Z","v":4771,"vw":492.567979},{"c":492.43,"h":493.175,"l":491.97,"n":264,"o":493.175,"t":"2026-10-22T14:15:00Z","v":6684,"vw":492.511991},{"c":492.235,"h":492.43,"l":491.52,"n":112,"o":492.43,"t":"2026-10-22T14:20:00Z","v":1835,"vw":491.986632},{"c":491.165,"h":492.385,"l":491.13,"n":159,"o":492.385,"t":"2026-10-22T14:25:00Z","v":2459,"vw":491.963162},{"c":491.42,"h":491.44,"l":490.83,"n":245,"o":491.185,"t":"2026-10-22T14:30:00Z","v":3302,"vw":491.282423},{"c":490.58,"h":491.42,"l":490.58,"n":163,"o":491.42,"t":"2026-10-22T14:35:00Z","v":1961,"vw":490.860429},{"c":490.845,"h":491.145,"l":490.25,"n":319,"o":490.55,"t":"2026-10-22T14:40:00Z","v":4049,"vw":490.627783},{"c":490.9,"h":491.535,"l":490.9,"n":141,"o":491.07,"t":"2026-10-22T14:45:00Z","v":2207,"vw":491.123262},{"c":491.53,"h":491.57,"l":491.01,"n":199,"o":491.01,"t":"2026-10-22T14:50:00Z","v":5269,"vw":491.269329},{"c":492.18,"h":492.305,"l":491.76,"n":88,"o":491.77,"t":"2026-10-22T14:55:00Z","v":868,"vw":491.981918},{"c":492.39,"h":492.675,"l":491.45,"n":225,"o":492.505,"t":"2026-10-22T15:00:00Z","v":4231,"vw":491.939657},{"c":492.49,"h":492.935,"l":492.2,"n":143,"o":492.71,"t":"2026-10-22T15:05:00Z","v":2002,"vw":492.527689},{"c":492.73,"h":493.05,"l":492.47,"n":94,"o":493.05,"t":"2026-10-22T15:10:00Z","v":1561,"vw":492.565499},{"c":493.52,"h":493.84,"l":492.75,"n":143,"o":492.75,"t":"2026-10-22T15:15:00Z","v":1966,"vw":493.272891},{"c":493.85,"h":493.995,"l":493.58,"n":145,"o":493.82,"t":"2026-10-22T15:20:00Z","v":2607,"vw":493.827073},{"c":493.665,"h":493.93,"l":493.63,"n":169,"o":493.815,"t":"2026-10-22T15:25:00Z","v":3092,"vw":493.744385},{"c":494.41,"h":494.41,"l":493.47,"n":134,"o":493.47,"t":"2026-10-22T15:30:00Z","v":1971,"vw":493.772624},{"c":494.6,"h":495.205,"l":494.39,"n":224,"o":494.54,"t":"2026-10-22T15:35:00Z","v":3167,"vw":494.692413},{"c":493.99,"h":494.45,"l":493.99,"n":168,"o":494.27,"t":"2026-10-22T15:40:00Z","v":2643,"vw":494.220626},{"c":494.835,"h":494.835,"l":494.58,"n":91,"o":494.58,"t":"2026-10-22T15:45:00Z","v":978,"vw":494.710055},{"c":495.22,"h":495.3,"l":494.79,"n":102,"o":494.98,"t":"2026-10-22T15:50:00Z","v":1725,"vw":495.176721},{"c":495.76,"h":495.765,"l":495.52,"n":100,"o":495.52,"t":"2026-10-22T15:55:00Z","v":1179,"vw":495.705897},{"c":495.835,"h":495.92,"l":495.57,"n":163,"o":495.78,"t":"2026-10-22T16:00:00Z","v":2272,"vw":495.747234},{"c":495.6,"h":495.92,"l":495.345,"n":174,"o":495.835,"t":"2026-10-22T16:05:00Z","v":3235,"vw":495.524419},{"c":495.31,"h":495.46,"l":495.31,"n":93,"o":495.42,"t":"2026-10-22T16:10:00Z","v":911,"vw":495.438333},{"c":495.79,"h":495.88,"l":495.61,"n":115,"o":495.61,"t":"2026-10-22T16:15:00Z","v":1569,"vw":495.787675},{"c":496.325,"h":496.66,"l":496.125,"n":101,"o":496.42,"t":"2026-10-22T16:20:00Z","v":3605,"vw":496.34289},{"c":496.335,"h":496.335,"l":496.335,"n":39,"o":496.335,"t":"2026-10-22T16:25:00Z","v":341,"vw":496.335},{"c":496.18,"h":496.21,"l":495.75,"n":151,"o":496.07,"t":"2026-10-22T16:30:00Z","v":2770,"vw":496.062006},{"c":496.97,"h":496.97,"l":496.56,"n":116,"o":496.6,"t":"2026-10-22T16:35:00Z","v":1626,"vw":496.690958},{"c":496.62,"h":496.93,"l":496.47,"n":197,"o":496.74,"t":"2026-10-22T16:40:00Z","v":3449,"vw":496.651995},{"c":497.49,"h":497.495,"l":496.465,"n":273,"o":496.67,"t":"2026-10-22T16:45:00Z","v":11031,"vw":496.652072},{"c":497.06,"h":497.875,"l":497.06,"n":109,"o":497.5,"t":"2026-10-22T16:50:00Z","v":3881,"vw":497.702849},{"c":497.13,"h":497.17,"l":496.87,"n":122,"o":497.055,"t":"2026-10-22T16:55:00Z","v":1528,"vw":497.096396},{"c":497.06,"h":497.2,"l":496.45,"n":229,"o":496.95,"t":"2026-10-22T17:00:00Z","v":5108,"vw":496.719113},{"c":495.05,"h":497.31,"l":495.02,"n":220,"o":497.31,"t":"2026-10-22T17:05:00Z","v":4070,"vw":496.568452},{"c":495.06,"h":495.06,"l":494.15,"n":159,"o":494.98,"t":"2026-10-22T17:10:00Z","v":1729,"vw":494.502855},{"c":495.41,"h":495.41,"l":494.79,"n":114,"o":495.22,"t":"2026-10-22T17:15:00Z","v":1407,"vw":495.321538},{"c":496.22,"h":496.66,"l":495.17,"n":183,"o":495.17,"t":"2026-10-22T17:20:00Z","v":3121,"vw":495.837277},{"c":496.395,"h":496.395,"l":496.285,"n":68,"o":496.3,"t":"2026-10-22T17:25:00Z","v":529,"vw":496.319103},{"c":496.94,"h":496.94,"l":496.345,"n":143,"o":496.63,"t":"2026-10-22T17:30:00Z","v":2815,"vw":496.65335},{"c":496.08,"h":497.09,"l":495.93,"n":243,"o":497.09,"t":"2026-10-22T17:35:00Z","v":4227,"vw":496.566074},{"c":496.095,"h":496.17,"l":496.095,"n":49,"o":496.17,"t":"2026-10-22T17:40:00Z","v":642,"vw":496.110952},{"c":496.505,"h":496.5325,"l":496.09,"n":100,"o":496.09,"t":"2026-10-22T17:45:00Z","v":1200,"vw":496.267504},{"c":496.3,"h":496.74,"l":495.91,"n":142,"o":496.74,"t":"2026-10-22T17:50:00Z","v":1712,"vw":496.158148},{"c":496.635,"h":496.85,"l":496.36,"n":142,"o":496.48,"t":"2026-10-22T17:55:00Z","v":2200,"vw":496.509899},{"c":496.53,"h":497.33,"l":496.4,"n":374,"o":496.69,"t":"2026-10-22T18:00:00Z","v":9414,"vw":496.780935},{"c":496.69,"h":496.69,"l":496.55,"n":36,"o":496.55,"t":"2026-10-22T18:05:00Z","v":373,"vw":496.579167},{"c":497.83,"h":498.165,"l":497.52,"n":166,"o":497.52,"t":"2026-10-22T18:10:00Z","v":3389,"vw":497.833263},{"c":497.66,"h":498.17,"l":497.66,"n":107,"o":497.905,"t":"2026-10-22T18:15:00Z","v":2011,"vw":497.863072},{"c":498.02,"h":498.19,"l":497.92,"n":82,"o":497.92,"t":"2026-10-22T18:20:00Z","v":1309,"vw":498.033675},{"c":497.87,"h":498.16,"l":497.65,"n":150,"o":498.09,"t":"2026-10-22T18:25:00Z","v":2550,"vw":497.985404},{"c":497.69,"h":497.69,"l":497.065,"n":226,"o":497.6,"t":"2026-10-22T18:30:00Z","v":2961,"vw":497.412987},{"c":497.1,"h":497.28,"l":496.9,"n":145,"o":497.28,"t":"2026-10-22T18:35:00Z","v":1586,"vw":497.065957},{"c":496.48,"h":497.47,"l":496.48,"n":127,"o":497.235,"t":"2026-10-22T18:40:00Z","v":2656,"vw":496.896535},{"c":496.3701,"h":497.09,"l":496.3701,"n":156,"o":496.66,"t":"2026-10-22T18:45:00Z","v":1748,"vw":496.755573},{"c":496.31,"h":496.825,"l":496.31,"n":95,"o":496.825,"t":"2026-10-22T18:50:00Z","v":1039,"vw":496.442616},{"c":496.45,"h":496.91,"l":496.45,"n":170,"o":496.5,"t":"2026-10-22T18:55:00Z","v":2511,"vw":496.559},{"c":495.33,"h":496.25,"l":495.13,"n":213,"o":496.25,"t":"2026-10-22T19:00:00Z","v":3141,"vw":495.602444},{"c":495.83,"h":496.065,"l":495.44,"n":219,"o":495.62,"t":"2026-10-22T19:05:00Z","v":2618,"vw":495.742673},{"c":495.255,"h":496.23,"l":495.255,"n":290,"o":495.45,"t":"2026-10-22T19:10:00Z","v":5105,"vw":495.888354},{"c":495.585,"h":495.62,"l":494.865,"n":271,"o":495.06,"t":"2026-10-22T19:15:00Z","v":4446,"vw":495.242644},{"c":494.8,"h":495.375,"l":494.771,"n":167,"o":495.07,"t":"2026-10-22T19:20:00Z","v":3050,"vw":494.851464},{"c":495.865,"h":495.935,"l":494.62,"n":282,"o":494.785,"t":"2026-10-22T19:25:00Z","v":3960,"vw":495.342397},{"c":496.145,"h":496.27,"l":495.57,"n":297,"o":495.8825,"t":"2026-10-22T19:30:00Z","v":6331,"vw":495.836891},{"c":495.96,"h":496.23,"l":495.605,"n":288,"o":495.96,"t":"2026-10-22T19:35:00Z","v":8991,"vw":495.881148},{"c":495.89,"h":496.215,"l":495.575,"n":418,"o":495.83,"t":"2026-10-22T19:40:00Z","v":9167,"vw":495.958454},{"c":495.5,"h":495.7,"l":495.09,"n":560,"o":495.69,"t":"2026-10-22T19:45:00Z","v":11316,"vw":495.336043},{"c":496.02,"h":496.58,"l":495.12,"n":596,"o":495.47,"t":"2026-10-22T19:50:00Z","v":8919,"vw":495.827541},{"c":496.78,"h":496.82,"l":495.75,"n":2123,"o":495.87,"t":"2026-10-22T19:55:00Z","v":46758,"vw":496.175145},{"c":496.83,"h":496.83,"l":496.66,"n":80,"o":496.66,"t":"2026-10-22T20:00:00Z","v":118716,"vw":496.829938},{"c":496.88,"h":496.88,"l":496.88,"n":1,"o":496.88,"t":"2026-10-22T20:05:00Z","v":40,"vw":496.88},{"c":496.83,"h":496.83,"l":496.83,"n":1,"o":496.83,"t":"2026-10-22T20:35:00Z","v":137,"vw":496.83}],"history":[{"c":522.64,"h":523.875,"l":519.61,"n":10663,"o":522.76,"t":"2024-10-21T04:00:00Z","v":360416,"vw":522.307421},{"c":519.56,"h":521.725,"l":516.95,"n":11005,"o":520,"t":"2024-10-22T04:00:00Z","v":338590,"vw":519.528305},{"c":520.47,"h":523.42,"l":517.5949,"n":15252,"o":518.4,"t":"2024-10-23T04:00:00Z","v":387860,"vw":520.783827},{"c":504.21,"h":506.7299,"l":487.13,"n":24549,"o":500.54,"t":"2024-10-24T04:00:00Z","v":726526,"vw":500.282144},{"c":504.48,"h":507.09,"l":500.59,"n":15625,"o":506.95,"t":"2024-10-25T04:00:00Z","v":430001,"vw":503.880807},{"c":513.4,"h":515.15,"l":508.35,"n":14068,"o":509.72,"t":"2024-10-28T04:00:00Z","v":347794,"vw":512.334249},{"c":516.31,"h":518.16,"l":512.89,"n":12825,"o":513.82,"t":"2024-10-29T04:00:00Z","v":365583,"vw":515.78554},{"c":514.04,"h":521.05,"l":513.77,"n":13349,"o":516.09,"t":"2024-10-30T04:00:00Z","v":380933,"vw":515.699369},{"c":510.3,"h":518.825,"l":510.19,"n":13201,"o":516.16,"t":"2024-10-31T04:00:00Z","v":396924,"vw":512.199614},{"c":507.18,"h":515.45,"l":505.81,"n":18382,"o":511,"t":"2024-11-01T04:00:00Z","v":550257,"vw":508.57781},{"c":506.59,"h":508.93,"l":501.2,"n":14765,"o":505.25,"t":"2024-11-04T05:00:00Z","v":369307,"vw":506.072059},{"c":513.95,"h":514.38,"l":504.23,"n":12396,"o":504.23,"t":"2024-11-05T05:00:00Z","v":312063,"vw":511.842462},{"c":567.43,"h":569.47,"l":545.2,"n":27025,"o":553.79,"t":"2024-11-06T05:00:00Z","v":798317,"vw":562.982896},{"c":547.61,"h":566.39,"l":547.1,"n":18820,"o":562.87,"t":"2024-11-07T05:00:00Z","v":469081,"vw":552.092563},{"c":551.99,"h":554.31,"l":547.61,"n":13397,"o":548.63,"t":"2024-11-08T05:00:00Z","v":384119,"vw":551.21686},{"c":564,"h":566.72,"l":558.305,"n":14757,"o":560.97,"t":"2024-11-11T05:00:00Z","v":332621,"vw":563.571823},{"c":561.31,"h":562.44,"l":556.575,"n":14154,"o":561.99,"t":"2024-11-12T05:00:00Z","v":518950,"vw":560.517598},{"c":559.89,"h":565.27,"l":559.6964,"n":15068,"o":562.67,"t":"2024-11-13T05:00:00Z","v":501673,"vw":561.55389},{"c":561.54,"h":564.915,"l":560.03,"n":15595,"o":561.5,"t":"2024-11-14T05:00:00Z","v":526733,"vw":561.980968},{"c":562.44,"h":567.48,"l":559.265,"n":19814,"o":562.21,"t":"2024-11-15T05:00:00Z","v":730105,"vw":562.562794},{"c":565.04,"h":568.14,"l":560.865,"n":14721,"o":561.72,"t":"2024-11-18T05:00:00Z","v":533806,"vw":564.511564},{"c":562.56,"h":564.31,"l":556.85,"n":14735,"o":559,"t":"2024-11-19T05:00:00Z","v":338465,"vw":561.950031},{"c":561.4,"h":566.165,"l":557.295,"n":12414,"o":563.31,"t":"2024-11-20T05:00:00Z","v":311784,"vw":561.017614},{"c":570.21,"h":573.44,"l":563.12,"n":16139,"o":566.49,"t":"2024-11-21T05:00:00Z","v":411964,"vw":570.040328},{"c":572.07,"h":575.37,"l":571.05,"n":18201,"o":572.33,"t":"2024-11-22T05:00:00Z","v":514020,"vw":572.990747},{"c":570.21,"h":577,"l":568.14,"n":22076,"o":574,"t":"2024-11-25T05:00:00Z","v":1144956,"vw":570.36448},{"c":574.01,"h":574.5408,"l":565.54,"n":14861,"o":570.28,"t":"2024-11-26T05:00:00Z","v":377490,"vw":572.509594},{"c":571.91,"h":576.47,"l":571.1,"n":10377,"o":574.98,"t":"2024-11-27T05:00:00Z","v":245515,"vw":572.357028},{"c":573.97,"h":576.83,"l":573.46,"n":7190,"o":574.81,"t":"2024-11-29T05:00:00Z","v":214024,"vw":574.559882},{"c":565.37,"h":575.27,"l":563.88,"n":17768,"o":575.27,"t":"2024-12-02T05:00:00Z","v":558738,"vw":566.009008},{"c":565.72,"h":568.61,"l":564.22,"n":15892,"o":568.05,"t":"2024-12-03T05:00:00Z","v":484754,"vw":565.972416},{"c":561.42,"h":566.91,"l":558.885,"n":14737,"o":564.97,"t":"2024-12-04T05:00:00Z","v":543513,"vw":561.375147},{"c":565.21,"h":569.09,"l":561.03,"n":14883,"o":564.07,"t":"2024-12-05T05:00:00Z","v":458004,"vw":565.879983},{"c":561.55,"h":569.54,"l":560.05,"n":12821,"o":563.99,"t":"2024-12-06T05:00:00Z","v":331754,"vw":562.002129},{"c":553.83,"h":563.44,"l":550.2,"n":15174,"o":563.44,"t":"2024-12-09T05:00:00Z","v":597498,"vw":554.685046},{"c":546.34,"h":554.825,"l":545.2,"n":15386,"o":553.81,"t":"2024-12-10T05:00:00Z","v":493548,"vw":547.899053},{"c":550.8,"h":551.86,"l":545.21,"n":13562,"o":550.01,"t":"2024-12-11T05:00:00Z","v":472372,"vw":550.031712},{"c":547.83,"h":556.1,"l":547.36,"n":17156,"o":552.91,"t":"2024-12-12T05:00:00Z","v":508015,"vw":549.3128},{"c":549.76,"h":552.71,"l":546.86,"n":13035,"o":552.71,"t":"2024-12-13T05:00:00Z","v":401759,"vw":549.361743},{"c":550.24,"h":552.595,"l":547.3568,"n":14649,"o":550.05,"t":"2024-12-16T05:00:00Z","v":426407,"vw":549.985412},{"c":541.86,"h":546.475,"l":538.54,"n":15915,"o":545.65,"t":"2024-12-17T05:00:00Z","v":555041,"vw":541.834435},{"c":523.93,"h":546.72,"l":521.7701,"n":17484,"o":542.6,"t":"2024-12-18T05:00:00Z","v":735886,"vw":530.980252},{"c":525.76,"h":534.1325,"l":523.84,"n":17645,"o":529.31,"t":"2024-12-19T05:00:00Z","v":496324,"vw":526.475413},{"c":532.12,"h":535.56,"l":521.055,"n":16033,"o":521.25,"t":"2024-12-20T05:00:00Z","v":1498712,"vw":531.200854},{"c":534.23,"h":534.41,"l":528.46,"n":13676,"o":529.79,"t":"2024-12-23T05:00:00Z","v":427051,"vw":533.191584},{"c":538.78,"h":539.89,"l":532.94,"n":5365,"o":536.88,"t":"2024-12-24T05:00:00Z","v":145073,"vw":538.420575},{"c":542.39,"h":543.02,"l":536.74,"n":8651,"o":536.74,"t":"2024-12-26T05:00:00Z","v":213740,"vw":541.777048},{"c":535.95,"h":543.8233,"l":534.2,"n":9669,"o":540.44,"t":"2024-12-27T05:00:00Z","v":308300,"vw":536.395806},{"c":530.54,"h":533.41,"l":524.88,"n":9953,"o":528.79,"t":"2024-12-30T05:00:00Z","v":321046,"vw":530.523162},{"c":532.43,"h":534.38,"l":530.34,"n":9074,"o":532.32,"t":"2024-12-31T05:00:00Z","v":269179,"vw":532.268653},{"c":529.96,"h":536.54,"l":526.16,"n":11284,"o":535.5,"t":"2025-01-02T05:00:00Z","v":511418,"vw":530.866091},{"c":535.84,"h":536.15,"l":526.78,"n":12324,"o":532.74,"t":"2025-01-03T05:00:00Z","v":275028,"vw":534.257246},{"c":530.81,"h":539.6141,"l":530.145,"n":14941,"o":535.73,"t":"2025-01-06T05:00:00Z","v":359624,"vw":532.834317},{"c":528.83,"h":534.87,"l":521.87,"n":12209,"o":533.17,"t":"2025-01-07T05:00:00Z","v":373043,"vw":529.462027},{"c":534.93,"h":535,"l":527.73,"n":13991,"o":529.48,"t":"2025-01-08T05:00:00Z","v":568450,"vw":533.922449},{"c":515.48,"h":528.49,"l":514.4,"n":17005,"o":528.32,"t":"2025-01-10T05:00:00Z","v":437068,"vw":516.650294},{"c":517.59,"h":518.59,"l":507.9694,"n":14630,"o":512.01,"t":"2025-01-13T05:00:00Z","v":432854,"vw":516.542757},{"c":526.67,"h":526.93,"l":518.54,"n":13590,"o":518.71,"t":"2025-01-14T05:00:00Z","v":329796,"vw":524.976415},{"c":537.25,"h":541.93,"l":535.54,"n":16254,"o":537.97,"t":"2025-01-15T05:00:00Z","v":549844,"vw":537.821546},{"c":546.43,"h":547.37,"l":534.87,"n":16788,"o":538,"t":"2025-01-16T05:00:00Z","v":462009,"vw":544.236089},{"c":552.19,"h":552.34,"l":544.1709,"n":15743,"o":549.55,"t":"2025-01-17T05:00:00Z","v":942246,"vw":551.670259},{"c":558.74,"h":560.51,"l":554.62,"n":15736,"o":554.62,"t":"2025-01-21T05:00:00Z","v":469394,"vw":558.425815},{"c":561.53,"h":563.09,"l":556.21,"n":21010,"o":558.74,"t":"2025-01-22T05:00:00Z","v":511868,"vw":560.166729},{"c":563.41,"h":566.92,"l":560.27,"n":11656,"o":560.27,"t":"2025-01-23T05:00:00Z","v":296045,"vw":563.842176},{"c":563.58,"h":568.0099,"l":559.35,"n":13624,"o":560.3,"t":"2025-01-24T05:00:00Z","v":367682,"vw":564.01356},{"c":561.38,"h":563.74,"l":553.2,"n":16667,"o":558.95,"t":"2025-01-27T05:00:00Z","v":380953,"vw":559.325039},{"c":571.84,"h":575.62,"l":560.2495,"n":18031,"o":562.53,"t":"2025-01-28T05:00:00Z","v":529273,"vw":571.586541},{"c":575.13,"h":577.89,"l":566.16,"n":24590,"o":569.44,"t":"2025-01-29T05:00:00Z","v":798094,"vw":574.74541},{"c":547.84,"h":582.05,"l":532.83,"n":35945,"o":581.41,"t":"2025-01-30T05:00:00Z","v":1173847,"vw":549.859871},{"c":543.36,"h":547.135,"l":537.72,"n":26128,"o":545.17,"t":"2025-01-31T05:00:00Z","v":797673,"vw":542.673453},{"c":537.12,"h":538.49,"l":523.95,"n":21983,"o":533.5,"t":"2025-02-03T05:00:00Z","v":569352,"vw":535.133964},{"c":535.4,"h":538.5,"l":531.0001,"n":18749,"o":537.04,"t":"2025-02-04T05:00:00Z","v":566821,"vw":535.530758},{"c":538.29,"h":539.07,"l":532.01,"n":16061,"o":537.32,"t":"2025-02-05T05:00:00Z","v":372036,"vw":537.188338},{"c":541.65,"h":543.95,"l":538.17,"n":13876,"o":542.54,"t":"2025-02-06T05:00:00Z","v":387010,"vw":541.312858},{"c":538.6,"h":548.08,"l":537.68,"n":14034,"o":542.47,"t":"2025-02-07T05:00:00Z","v":527682,"vw":540.026358},{"c":529.18,"h":539.83,"l":522.425,"n":17863,"o":538.91,"t":"2025-02-10T05:00:00Z","v":613307,"vw":528.589648},{"c":528.8,"h":530.98,"l":521.49,"n":15975,"o":527.51,"t":"2025-02-11T05:00:00Z","v":479967,"vw":527.644424},{"c":526.86,"h":528.21,"l":521.18,"n":15676,"o":525.57,"t":"2025-02-12T05:00:00Z","v":665119,"vw":525.776967},{"c":539.74,"h":542.25,"l":526.81,"n":23930,"o":529.54,"t":"2025-02-13T05:00:00Z","v":914827,"vw":536.020117},{"c":545.93,"h":547.98,"l":538.51,"n":25574,"o":539.17,"t":"2025-02-14T05:00:00Z","v":1097325,"vw":544.200084},{"c":547.06,"h":552.43,"l":542.481,"n":20690,"o":546.53,"t":"2025-02-18T05:00:00Z","v":618278,"vw":546.682366},{"c":549.44,"h":550.03,"l":538.78,"n":16226,"o":543.63,"t":"2025-02-19T05:00:00Z","v":447078,"vw":546.866998},{"c":541.01,"h":548.915,"l":535.6519,"n":15503,"o":547.71,"t":"2025-02-20T05:00:00Z","v":356790,"vw":540.558273},{"c":530.48,"h":543.555,"l":527.25,"n":16744,"o":542.26,"t":"2025-02-21T05:00:00Z","v":690239,"vw":531.444971},{"c":531.03,"h":537.36,"l":527.89,"n":14153,"o":534.4,"t":"2025-02-24T05:00:00Z","v":339935,"vw":531.797507},{"c":522,"h":535.0159,"l":516.3981,"n":21717,"o":532.55,"t":"2025-02-25T05:00:00Z","v":507194,"vw":522.152643},{"c":525.27,"h":530.12,"l":524.565,"n":15917,"o":526.24,"t":"2025-02-26T05:00:00Z","v":367618,"vw":526.673784},{"c":526.07,"h":536.44,"l":525.25,"n":15549,"o":529.83,"t":"2025-02-27T05:00:00Z","v":334897,"vw":528.803839},{"c":537.3,"h":537.95,"l":527.24,"n":14789,"o":527.24,"t":"2025-02-28T05:00:00Z","v":517228,"vw":534.834744},{"c":531.92,"h":546.373,"l":527.235,"n":17178,"o":541.01,"t":"2025-03-03T05:00:00Z","v":443588,"vw":535.6079},{"c":498.17,"h":526.6,"l":493.79,"n":26929,"o":526.6,"t":"2025-03-04T05:00:00Z","v":853556,"vw":500.89899},{"c":509.09,"h":510.185,"l":494.72,"n":23113,"o":499.21,"t":"2025-03-05T05:00:00Z","v":766871,"vw":505.056186},{"c":502.95,"h":508.99,"l":495.01,"n":21902,"o":500.11,"t":"2025-03-06T05:00:00Z","v":623656,"vw":502.466642},{"c":499.34,"h":500.64,"l":487,"n":17062,"o":498.13,"t":"2025-03-07T05:00:00Z","v":450029,"vw":496.819887},{"c":480.37,"h":491.35,"l":475.29,"n":23677,"o":487.12,"t":"2025-03-10T04:00:00Z","v":568205,"vw":481.763539},{"c":478.05,"h":484.58,"l":475.47,"n":22854,"o":480.71,"t":"2025-03-11T04:00:00Z","v":688020,"vw":478.961359},{"c":480.46,"h":487.62,"l":474.65,"n":20670,"o":484.98,"t":"2025-03-12T04:00:00Z","v":564935,"vw":480.670544},{"c":472.29,"h":484.4,"l":470.77,"n":17073,"o":482.46,"t":"2025-03-13T04:00:00Z","v":396896,"vw":473.717147},{"c":485.83,"h":488.35,"l":475.98,"n":20137,"o":477.98,"t":"2025-03-14T04:00:00Z","v":565046,"vw":485.272228},{"c":492.71,"h":495.16,"l":486.25,"n":23161,"o":486.25,"t":"2025-03-17T04:00:00Z","v":573595,"vw":491.501306},{"c":488.93,"h":492.91,"l":486.285,"n":17623,"o":492.8,"t":"2025-03-18T04:00:00Z","v":513125,"vw":489.05133},{"c":499.03,"h":502.25,"l":485.02,"n":14922,"o":488.93,"t":"2025-03-19T04:00:00Z","v":369067,"vw":497.578896},{"c":493.08,"h":497.1916,"l":489.63,"n":16533,"o":492.45,"t":"2025-03-20T04:00:00Z","v":436168,"vw":493.386249},{"c":492.64,"h":494.79,"l":483.15,"n":21387,"o":489.14,"t":"2025-03-21T04:00:00Z","v":1409530,"vw":492.059415},{"c":508.15,"h":509.65,"l":495.8,"n":16483,"o":500.59,"t":"2025-03-24T04:00:00Z","v":448252,"vw":507.519535},{"c":510.57,"h":512.98,"l":507.85,"n":14306,"o":509.08,"t":"2025-03-25T04:00:00Z","v":433400,"vw":510.71775},{"c":505.11,"h":517.72,"l":504.755,"n":14959,"o":512.71,"t":"2025-03-26T04:00:00Z","v":348187,"vw":507.282769},{"c":498.84,"h":502.06,"l":493.78,"n":16672,"o":502.06,"t":"2025-03-27T04:00:00Z","v":337940,"vw":499.11489},{"c":482.22,"h":498.08,"l":477.65,"n":17718,"o":495.91,"t":"2025-03-28T04:00:00Z","v":460918,"vw":483.550955},{"c":484.11,"h":487.615,"l":468.77,"n":18514,"o":475.09,"t":"2025-03-31T04:00:00Z","v":635607,"vw":481.888042},{"c":488.68,"h":490.18,"l":479.44,"n":17914,"o":483.62,"t":"2025-04-01T04:00:00Z","v":502481,"vw":487.027289},{"c":494.36,"h":496.325,"l":483.1,"n":16254,"o":483.1,"t":"2025-04-02T04:00:00Z","v":461048,"vw":492.684109},{"c":455.81,"h":472.07,"l":455.17,"n":21460,"o":469.78,"t":"2025-04-03T04:00:00Z","v":535232,"vw":458.915671},{"c":422.19,"h":439.62,"l":415.59,"n":28920,"o":439.62,"t":"2025-04-04T04:00:00Z","v":828229,"vw":424.112839},{"c":427.95,"h":441.19,"l":396.14,"n":33203,"o":410.98,"t":"2025-04-07T04:00:00Z","v":1146322,"vw":424.055666},{"c":426.02,"h":450.495,"l":419.655,"n":23044,"o":440.31,"t":"2025-04-08T04:00:00Z","v":661933,"vw":432.679877},{"c":473,"h":476.38,"l":418.54,"n":28478,"o":421.1,"t":"2025-04-09T04:00:00Z","v":906546,"vw":451.281503},{"c":456.52,"h":462.46,"l":438.975,"n":25338,"o":459.34,"t":"2025-04-10T04:00:00Z","v":891928,"vw":456.78067},{"c":468.77,"h":472.75,"l":446.08,"n":23415,"o":451.73,"t":"2025-04-11T04:00:00Z","v":612195,"vw":464.803496},{"c":474.45,"h":482.14,"l":471.04,"n":15248,"o":473.75,"t":"2025-04-14T04:00:00Z","v":404428,"vw":475.203922},{"c":476.44,"h":482.325,"l":475,"n":13114,"o":476.77,"t":"2025-04-15T04:00:00Z","v":372559,"vw":477.822773},{"c":463.22,"h":475.7,"l":458.6,"n":20244,"o":472.28,"t":"2025-04-16T04:00:00Z","v":617397,"vw":464.03076},{"c":464.56,"h":471.74,"l":463.06,"n":15927,"o":464.09,"t":"2025-04-17T04:00:00Z","v":492219,"vw":466.039237},{"c":451.15,"h":461.705,"l":445.9512,"n":16253,"o":460.72,"t":"2025-04-21T04:00:00Z","v":402191,"vw":450.736007},{"c":467.65,"h":469.465,"l":459.29,"n":13006,"o":459.29,"t":"2025-04-22T04:00:00Z","v":345869,"vw":466.269616},{"c":471.85,"h":492.87,"l":468.01,"n":25026,"o":480.885,"t":"2025-04-23T04:00:00Z","v":909134,"vw":473.477292},{"c":474.08,"h":492.54,"l":461.51,"n":26684,"o":487.01,"t":"2025-04-24T04:00:00Z","v":770563,"vw":473.284118},{"c":465.94,"h":474.97,"l":464.21,"n":18563,"o":470.45,"t":"2025-04-25T04:00:00Z","v":528397,"vw":467.124157},{"c":468.38,"h":473.21,"l":463.4,"n":16080,"o":466.41,"t":"2025-04-28T04:00:00Z","v":457011,"vw":467.647118},{"c":471.65,"h":472.15,"l":460.53,"n":16253,"o":464.3,"t":"2025-04-29T04:00:00Z","v":524639,"vw":469.32541},{"c":471.02,"h":471.51,"l":456.86,"n":15180,"o":462,"t":"2025-04-30T04:00:00Z","v":480159,"vw":468.78735},{"c":470.53,"h":477.775,"l":464.8667,"n":14011,"o":470.73,"t":"2025-05-01T04:00:00Z","v":345403,"vw":472.492894},{"c":484.48,"h":485.75,"l":476.55,"n":11992,"o":480,"t":"2025-05-02T04:00:00Z","v":341533,"vw":483.664947},{"c":480.81,"h":485.9012,"l":478.46,"n":10810,"o":481.21,"t":"2025-05-05T04:00:00Z","v":314314,"vw":481.917834},{"c":475.66,"h":481.09,"l":471.76,"n":12931,"o":471.76,"t":"2025-05-06T04:00:00Z","v":331093,"vw":476.31927},{"c":480.8,"h":483.71,"l":476.55,"n":14514,"o":479.16,"t":"2025-05-07T04:00:00Z","v":429029,"vw":480.833198},{"c":489,"h":494.03,"l":482,"n":15332,"o":484.28,"t":"2025-05-08T04:00:00Z","v":390303,"vw":489.471006},{"c":492.18,"h":494.52,"l":489.0701,"n":13299,"o":491.67,"t":"2025-05-09T04:00:00Z","v":394125,"vw":492.084499},{"c":515.72,"h":517.15,"l":510.005,"n":21604,"o":511.71,"t":"2025-05-12T04:00:00Z","v":595294,"vw":514.635315},{"c":519.69,"h":523.78,"l":514.035,"n":17321,"o":516.21,"t":"2025-05-13T04:00:00Z","v":393159,"vw":520.182744},{"c":521.67,"h":525.56,"l":519.045,"n":20462,"o":520.2,"t":"2025-05-14T04:00:00Z","v":566993,"vw":522.416033},{"c":519.55,"h":520.765,"l":515.66,"n":12356,"o":518.24,"t":"2025-05-15T04:00:00Z","v":298212,"vw":518.927209},{"c":524.11,"h":524.76,"l":517.01,"n":12062,"o":520,"t":"2025-05-16T04:00:00Z","v":338226,"vw":522.936036},{"c":522.24,"h":524.6,"l":517.835,"n":14357,"o":518.76,"t":"2025-05-19T04:00:00Z","v":337984,"vw":522.160575},{"c":518.89,"h":522.37,"l":516.46,"n":12442,"o":517.87,"t":"2025-05-20T04:00:00Z","v":422754,"vw":518.644677},{"c":511.12,"h":518.395,"l":510.04,"n":20257,"o":513.87,"t":"2025-05-21T04:00:00Z","v":846595,"vw":512.627862},{"c":508.21,"h":513.33,"l":506.85,"n":17089,"o":510.79,"t":"2025-05-22T04:00:00Z","v":487031,"vw":509.368271},{"c":504.46,"h":507.78,"l":499.64,"n":14583,"o":499.64,"t":"2025-05-23T04:00:00Z","v":379427,"vw":504.590634},{"c":517.49,"h":517.96,"l":508.43,"n":14278,"o":512.88,"t":"2025-05-27T04:00:00Z","v":392820,"vw":515.805961},{"c":510.1,"h":518.17,"l":509.57,"n":13695,"o":517.87,"t":"2025-05-28T04:00:00Z","v":409902,"vw":511.013507},{"c":509.92,"h":513.76,"l":507.835,"n":15716,"o":512.68,"t":"2025-05-29T04:00:00Z","v":438312,"vw":510.33088},{"c":509.24,"h":510.57,"l":505.03,"n":18903,"o":508.25,"t":"2025-05-30T04:00:00Z","v":932956,"vw":508.964806},{"c":510.13,"h":510.9,"l":500.72,"n":15491,"o":505.02,"t":"2025-06-02T04:00:00Z","v":495247,"vw":507.729635},{"c":513.24,"h":514.44,"l":503.82,"n":13083,"o":508.97,"t":"2025-06-03T04:00:00Z","v":404573,"vw":512.541118},{"c":507.52,"h":514.42,"l":505.98,"n":17798,"o":513.97,"t":"2025-06-04T04:00:00Z","v":641019,"vw":508.785639},{"c":508.39,"h":511.52,"l":503.37,"n":15321,"o":509.08,"t":"2025-06-05T04:00:00Z","v":531466,"vw":507.267996},{"c":518.63,"h":519.545,"l":513.17,"n":11899,"o":516.08,"t":"2025-06-06T04:00:00Z","v":326471,"vw":517.729237},{"c":518.09,"h":521.525,"l":513.01,"n":13277,"o":521.27,"t":"2025-06-09T04:00:00Z","v":402173,"vw":517.912092},{"c":516.67,"h":519.48,"l":513.255,"n":12291,"o":517.19,"t":"2025-06-10T04:00:00Z","v":455680,"vw":516.538002},{"c":515.65,"h":519.25,"l":513.505,"n":11661,"o":515.3,"t":"2025-06-11T04:00:00Z","v":335979,"vw":516.22637},{"c":515.55,"h":516.87,"l":507.05,"n":11808,"o":509.72,"t":"2025-06-12T04:00:00Z","v":350269,"vw":514.827838},{"c":501.68,"h":510.879,"l":500.075,"n":15142,"o":508.33,"t":"2025-06-13T04:00:00Z","v":393339,"vw":503.513218},{"c":512.91,"h":517.13,"l":506.38,"n":14463,"o":507.56,"t":"2025-06-16T04:00:00Z","v":359420,"vw":513.114956},{"c":506.74,"h":512.25,"l":504.2,"n":13944,"o":508.62,"t":"2025-06-17T04:00:00Z","v":340908,"vw":507.377798},{"c":506.43,"h":514.035,"l":505.27,"n":15387,"o":506.69,"t":"2025-06-18T04:00:00Z","v":541394,"vw":507.898279},{"c":510.35,"h":510.9918,"l":503.73,"n":14739,"o":509.47,"t":"2025-06-20T04:00:00Z","v":976393,"vw":509.943529},{"c":518.96,"h":519.96,"l":506.75,"n":17593,"o":511.63,"t":"2025-06-23T04:00:00Z","v":504816,"vw":516.781121},{"c":521.34,"h":527.6575,"l":520.275,"n":18278,"o":524.26,"t":"2025-06-24T04:00:00Z","v":537115,"vw":521.951572},{"c":524.02,"h":524.42,"l":517.68,"n":12297,"o":523.11,"t":"2025-06-25T04:00:00Z","v":356964,"vw":522.423356},{"c":525.48,"h":527,"l":517.1154,"n":18436,"o":524.03,"t":"2025-06-26T04:00:00Z","v":616507,"vw":524.321783},{"c":528.07,"h":533.56,"l":523.17,"n":16193,"o":527.44,"t":"2025-06-27T04:00:00Z","v":655105,"vw":528.275833},{"c":533.73,"h":534.34,"l":527.82,"n":15027,"o":529.84,"t":"2025-06-30T04:00:00Z","v":442144,"vw":533.192735},{"c":538.6,"h":541,"l":526.27,"n":14426,"o":530.89,"t":"2025-07-01T04:00:00Z","v":401950,"vw":536.60464},{"c":542.44,"h":542.96,"l":535.4,"n":18443,"o":539.36,"t":"2025-07-02T04:00:00Z","v":520948,"vw":541.809093},{"c":543.3,"h":545.25,"l":538.665,"n":12655,"o":541.85,"t":"2025-07-03T04:00:00Z","v":264141,"vw":543.352916},{"c":536.42,"h":548.47,"l":533.34,"n":15478,"o":544,"t":"2025-07-07T04:00:00Z","v":455864,"vw":537.712313},{"c":536.07,"h":539.9025,"l":535.12,"n":15306,"o":538.47,"t":"2025-07-08T04:00:00Z","v":385696,"vw":536.757681},{"c":539.47,"h":541.9,"l":534.85,"n":13910,"o":540.48,"t":"2025-07-09T04:00:00Z","v":350630,"vw":539.26848},{"c":542.51,"h":547.735,"l":540.7501,"n":12339,"o":541.9,"t":"2025-07-10T04:00:00Z","v":408115,"vw":543.592758},{"c":536.31,"h":539.51,"l":534.67,"n":13142,"o":538.52,"t":"2025-07-11T04:00:00Z","v":358608,"vw":536.608138},{"c":538.98,"h":540.8723,"l":535.3,"n":11401,"o":535.82,"t":"2025-07-14T04:00:00Z","v":355859,"vw":538.78248},{"c":522.67,"h":537.08,"l":522.4,"n":18307,"o":537.08,"t":"2025-07-15T04:00:00Z","v":559698,"vw":525.760628},{"c":524.84,"h":527.58,"l":516.28,"n":15913,"o":524.54,"t":"2025-07-16T04:00:00Z","v":429240,"vw":523.976795},{"c":539.82,"h":540.405,"l":523.32,"n":16582,"o":523.32,"t":"2025-07-17T04:00:00Z","v":477550,"vw":536.59372},{"c":544.55,"h":544.71,"l":539.37,"n":13460,"o":542,"t":"2025-07-18T04:00:00Z","v":406246,"vw":543.292917},{"c":534.51,"h":545,"l":533.9,"n":14272,"o":544.72,"t":"2025-07-21T04:00:00Z","v":329221,"vw":537.381456},{"c":536.58,"h":537.895,"l":530.85,"n":11483,"o":535.66,"t":"2025-07-22T04:00:00Z","v":305823,"vw":535.973498},{"c":536.96,"h":539.535,"l":533.64,"n":16921,"o":538.85,"t":"2025-07-23T04:00:00Z","v":462009,"vw":536.513375},{"c":517.1,"h":519.44,"l":500.9078,"n":27962,"o":519.175,"t":"2025-07-24T04:00:00Z","v":864530,"vw":515.122944},{"c":521.06,"h":527.405,"l":516.035,"n":17749,"o":516.7,"t":"2025-07-25T04:00:00Z","v":465240,"vw":521.83417},{"c":518.45,"h":530.14,"l":517.3,"n":17802,"o":521.17,"t":"2025-07-28T04:00:00Z","v":456183,"vw":519.46647},{"c":520.99,"h":524.92,"l":517.29,"n":20948,"o":522.68,"t":"2025-07-29T04:00:00Z","v":420126,"vw":522.060585},{"c":519.75,"h":526.35,"l":515.965,"n":16684,"o":524.23,"t":"2025-07-30T04:00:00Z","v":483635,"vw":520.992353},{"c":518.19,"h":525.385,"l":514.74,"n":19664,"o":518.18,"t":"2025-07-31T04:00:00Z","v":553273,"vw":519.695538},{"c":501.52,"h":509.04,"l":496.655,"n":21582,"o":508.3,"t":"2025-08-01T04:00:00Z","v":496337,"vw":501.945944},{"c":506.28,"h":509.33,"l":503.28,"n":15439,"o":503.28,"t":"2025-08-04T04:00:00Z","v":306446,"vw":505.820281},{"c":505.03,"h":512.095,"l":503.0775,"n":12249,"o":509.29,"t":"2025-08-05T04:00:00Z","v":267302,"vw":505.693821},{"c":508.43,"h":509.15,"l":503.99,"n":14651,"o":506.64,"t":"2025-08-06T04:00:00Z","v":349772,"vw":507.548753},{"c":498.45,"h":511.3651,"l":497.55,"n":16921,"o":509.95,"t":"2025-08-07T04:00:00Z","v":399588,"vw":500.562711},{"c":504.96,"h":505.235,"l":499.49,"n":14346,"o":501.84,"t":"2025-08-08T04:00:00Z","v":331750,"vw":504.286947},{"c":506.65,"h":509.3699,"l":504.05,"n":12024,"o":506.31,"t":"2025-08-11T04:00:00Z","v":356984,"vw":506.40338},{"c":517,"h":517.16,"l":505.435,"n":15079,"o":510,"t":"2025-08-12T04:00:00Z","v":371357,"vw":515.413366},{"c":509.26,"h":521.065,"l":498.005,"n":23562,"o":519.12,"t":"2025-08-13T04:00:00Z","v":625313,"vw":506.887127},{"c":513.69,"h":516.025,"l":503.8,"n":16702,"o":508.21,"t":"2025-08-14T04:00:00Z","v":467390,"vw":513.372304},{"c":503.08,"h":515.65,"l":502.74,"n":14586,"o":515,"t":"2025-08-15T04:00:00Z","v":424794,"vw":506.009048},{"c":505.63,"h":506.41,"l":501.17,"n":14294,"o":501.43,"t":"2025-08-18T04:00:00Z","v":365792,"vw":504.242909},{"c":506.26,"h":508.66,"l":504.16,"n":12793,"o":504.51,"t":"2025-08-19T04:00:00Z","v":338734,"vw":506.112767},{"c":505.4,"h":507.07,"l":501.45,"n":16433,"o":504.84,"t":"2025-08-20T04:00:00Z","v":443042,"vw":505.277692},{"c":505.23,"h":505.475,"l":499.21,"n":13351,"o":503.63,"t":"2025-08-21T04:00:00Z","v":305123,"vw":504.069299},{"c":516.92,"h":520.78,"l":506.13,"n":15647,"o":508.66,"t":"2025-08-22T04:00:00Z","v":442126,"vw":516.30438},{"c":511.49,"h":518.2104,"l":508.82,"n":14120,"o":516.49,"t":"2025-08-25T04:00:00Z","v":350188,"vw":511.453119},{"c":516.89,"h":517,"l":508.61,"n":13456,"o":509.05,"t":"2025-08-26T04:00:00Z","v":466591,"vw":516.046307},{"c":518.26,"h":521.305,"l":515.9,"n":13191,"o":516.47,"t":"2025-08-27T04:00:00Z","v":273940,"vw":518.96977},{"c":516.63,"h":520,"l":515.52,"n":13008,"o":519.16,"t":"2025-08-28T04:00:00Z","v":353090,"vw":517.01565},{"c":514.81,"h":521.83,"l":513.52,"n":14162,"o":517.18,"t":"2025-08-29T04:00:00Z","v":418806,"vw":515.181335},{"c":512.82,"h":512.845,"l":503.595,"n":15976,"o":509.71,"t":"2025-09-02T04:00:00Z","v":384708,"vw":510.667628},{"c":507.2,"h":513.8975,"l":501.785,"n":15309,"o":510.36,"t":"2025-09-03T04:00:00Z","v":418415,"vw":506.540022},{"c":511.9,"h":513.04,"l":505.9775,"n":16834,"o":509.99,"t":"2025-09-04T04:00:00Z","v":454111,"vw":511.42222},{"c":489.28,"h":511.875,"l":487.64,"n":20967,"o":511.5,"t":"2025-09-05T04:00:00Z","v":678074,"vw":491.039466},{"c":492.44,"h":493.645,"l":485.3087,"n":19098,"o":491.34,"t":"2025-09-08T04:00:00Z","v":594402,"vw":490.913227},{"c":493.34,"h":498.53,"l":488.095,"n":17737,"o":490.685,"t":"2025-09-09T04:00:00Z","v":434914,"vw":494.466017},{"c":492,"h":497.14,"l":489.26,"n":16028,"o":492.82,"t":"2025-09-10T04:00:00Z","v":415562,"vw":492.375485},{"c":500.97,"h":501.13,"l":490.48,"n":15215,"o":492.32,"t":"2025-09-11T04:00:00Z","v":464962,"vw":499.048138},{"c":497.08,"h":501.56,"l":495.881,"n":12077,"o":501.26,"t":"2025-09-12T04:00:00Z","v":302148,"vw":497.577175},{"c":487.65,"h":498.59,"l":486.42,"n":20808,"o":498.59,"t":"2025-09-15T04:00:00Z","v":632817,"vw":491.582938},{"c":486.13,"h":489.1025,"l":483.635,"n":19272,"o":488.12,"t":"2025-09-16T04:00:00Z","v":576356,"vw":486.107834},{"c":486.17,"h":493.4325,"l":482.41,"n":22386,"o":486.91,"t":"2025-09-17T04:00:00Z","v":771196,"vw":486.749751},{"c":491.39,"h":495.455,"l":487.72,"n":17850,"o":488.68,"t":"2025-09-18T04:00:00Z","v":561212,"vw":491.857501},{"c":489.52,"h":491.08,"l":486.34,"n":25200,"o":491,"t":"2025-09-19T04:00:00Z","v":1500975,"vw":489.21795},{"c":494.36,"h":496.03,"l":484.38,"n":18282,"o":487.65,"t":"2025-09-22T04:00:00Z","v":551438,"vw":493.870272},{"c":494.13,"h":500.715,"l":490.31,"n":15895,"o":493.53,"t":"2025-09-23T04:00:00Z","v":389995,"vw":494.543548},{"c":491.89,"h":496.74,"l":489.61,"n":13875,"o":494.53,"t":"2025-09-24T04:00:00Z","v":376690,"vw":492.135615},{"c":491.95,"h":496.25,"l":488.26,"n":18065,"o":491,"t":"2025-09-25T04:00:00Z","v":382297,"vw":492.053587},{"c":499.29,"h":505.555,"l":497.02,"n":23149,"o":500,"t":"2025-09-26T04:00:00Z","v":625173,"vw":499.954908},{"c":499.59,"h":501.005,"l":496.67,"n":16637,"o":499.82,"t":"2025-09-29T04:00:00Z","v":477954,"vw":498.993504},{"c":491.25,"h":501.73,"l":488.57,"n":18950,"o":499.22,"t":"2025-09-30T04:00:00Z","v":743772,"vw":492.111949},{"c":486.6,"h":489.78,"l":481.17,"n":17427,"o":489.7,"t":"2025-10-01T04:00:00Z","v":508868,"vw":487.101975},{"c":490.66,"h":494.45,"l":487.2,"n":21890,"o":487.2,"t":"2025-10-02T04:00:00Z","v":490069,"vw":491.055231},{"c":492,"h":493.805,"l":486.4842,"n":15228,"o":490.7,"t":"2025-10-03T04:00:00Z","v":455413,"vw":490.795634},{"c":493.81,"h":496.13,"l":488.79,"n":16897,"o":491.88,"t":"2025-10-06T04:00:00Z","v":350696,"vw":493.696032},{"c":497.79,"h":500.4799,"l":494.14,"n":13146,"o":497.07,"t":"2025-10-07T04:00:00Z","v":528979,"vw":497.038641},{"c":490.17,"h":498.41,"l":489.82,"n":17836,"o":498.41,"t":"2025-10-08T04:00:00Z","v":540725,"vw":492.524821},{"c":491.38,"h":495.62,"l":487.88,"n":13972,"o":493.64,"t":"2025-10-09T04:00:00Z","v":324621,"vw":491.14529},{"c":479.43,"h":496.16,"l":478.565,"n":17298,"o":493.23,"t":"2025-10-10T04:00:00Z","v":460597,"vw":482.597178},{"c":481.81,"h":487.335,"l":480.305,"n":15248,"o":486.13,"t":"2025-10-13T04:00:00Z","v":404124,"vw":483.356666},{"c":486.52,"h":492.485,"l":477.8,"n":17520,"o":477.8,"t":"2025-10-14T04:00:00Z","v":448299,"vw":487.013627},{"c":481.27,"h":493.69,"l":478.52,"n":16949,"o":490.22,"t":"2025-10-15T04:00:00Z","v":500548,"vw":482.110587},{"c":467.73,"h":484.3593,"l":463.985,"n":21372,"o":482.19,"t":"2025-10-16T04:00:00Z","v":600228,"vw":471.372958},{"c":470.25,"h":470.7099,"l":463,"n":18585,"o":468.05,"t":"2025-10-17T04:00:00Z","v":1065274,"vw":469.377567},{"c":472.68,"h":476.715,"l":472.03,"n":17088,"o":472.03,"t":"2025-10-20T04:00:00Z","v":761780,"vw":473.855132},{"c":479.36,"h":481.72,"l":471.62,"n":17237,"o":471.62,"t":"2025-10-21T04:00:00Z","v":532533,"vw":478.065812},{"c":472.75,"h":481.84,"l":472.1301,"n":16275,"o":479.4,"t":"2025-10-22T04:00:00Z","v":583560,"vw":474.771751},{"c":478.15,"h":479.68,"l":472.445,"n":14762,"o":476.6,"t":"2025-10-23T04:00:00Z","v":374592,"vw":477.14181},{"c":479.18,"h":482.84,"l":477.7801,"n":13429,"o":480.45,"t":"2025-10-24T04:00:00Z","v":309793,"vw":479.592071},{"c":484.63,"h":486.575,"l":480.68,"n":14954,"o":483.46,"t":"2025-10-27T04:00:00Z","v":488783,"vw":483.820191},{"c":484.54,"h":487.66,"l":480.19,"n":15506,"o":483.41,"t":"2025-10-28T04:00:00Z","v":429724,"vw":484.43722},{"c":478.54,"h":483.32,"l":475.87,"n":21419,"o":477.95,"t":"2025-10-29T04:00:00Z","v":676740,"vw":478.779252},{"c":454.11,"h":466.2,"l":451.02,"n":37246,"o":462.77,"t":"2025-10-30T04:00:00Z","v":1265422,"vw":456.816621},{"c":452.77,"h":458.65,"l":442.2,"n":30223,"o":458.65,"t":"2025-10-31T04:00:00Z","v":1003206,"vw":450.481229},{"c":452.38,"h":455.66,"l":447.84,"n":28391,"o":451.23,"t":"2025-11-03T05:00:00Z","v":826477,"vw":452.106069},{"c":452,"h":458.045,"l":448.455,"n":24753,"o":450.73,"t":"2025-11-04T05:00:00Z","v":532438,"vw":452.860237},{"c":459.07,"h":462.51,"l":449.35,"n":28196,"o":451.62,"t":"2025-11-05T05:00:00Z","v":593284,"vw":458.846233},{"c":457.52,"h":462.81,"l":452.55,"n":19664,"o":457.88,"t":"2025-11-06T05:00:00Z","v":514430,"vw":457.02749},{"c":461.43,"h":462.59,"l":450.67,"n":21500,"o":453.68,"t":"2025-11-07T05:00:00Z","v":697536,"vw":459.46675},{"c":459.3,"h":461.72,"l":453.4,"n":19936,"o":460.48,"t":"2025-11-10T05:00:00Z","v":467525,"vw":458.449931},{"c":464.94,"h":465.995,"l":458,"n":20618,"o":459.76,"t":"2025-11-11T05:00:00Z","v":501628,"vw":464.101589},{"c":470.54,"h":474.67,"l":466.125,"n":19649,"o":467.76,"t":"2025-11-12T05:00:00Z","v":393861,"vw":471.710734},{"c":459.42,"h":470.715,"l":458.12,"n":27069,"o":467.92,"t":"2025-11-13T05:00:00Z","v":635593,"vw":462.117292},{"c":458,"h":464.64,"l":454.835,"n":24959,"o":459.31,"t":"2025-11-14T05:00:00Z","v":660680,"vw":459.928342},{"c":440.8,"h":458.01,"l":437.38,"n":34108,"o":456.61,"t":"2025-11-17T05:00:00Z","v":1065812,"vw":443.91112},{"c":442.81,"h":445.89,"l":431.13,"n":27168,"o":436.03,"t":"2025-11-18T05:00:00Z","v":908664,"vw":442.055963},{"c":449.8,"h":450.5,"l":442.44,"n":21255,"o":444.13,"t":"2025-11-19T05:00:00Z","v":608233,"vw":448.198147},{"c":441.63,"h":460,"l":441.25,"n":27551,"o":456.12,"t":"2025-11-20T05:00:00Z","v":706566,"vw":446.038762},{"c":447.56,"h":453.12,"l":442.71,"n":22160,"o":443.56,"t":"2025-11-21T05:00:00Z","v":524537,"vw":447.908757},{"c":446.05,"h":449.905,"l":443.76,"n":25939,"o":447.8,"t":"2025-11-24T05:00:00Z","v":1099605,"vw":446.068617},{"c":452.82,"h":455.35,"l":446.14,"n":20325,"o":446.14,"t":"2025-11-25T05:00:00Z","v":451225,"vw":452.788243},{"c":453.47,"h":457.41,"l":450.78,"n":17915,"o":451.96,"t":"2025-11-26T05:00:00Z","v":387428,"vw":455.007639},{"c":455.74,"h":459.4899,"l":452.7336,"n":12443,"o":456.14,"t":"2025-11-28T05:00:00Z","v":271271,"vw":456.696503},{"c":454.91,"h":460.54,"l":447.92,"n":24559,"o":451.87,"t":"2025-12-01T05:00:00Z","v":579798,"vw":456.558361},{"c":456.79,"h":460.24,"l":452.31,"n":18869,"o":457.47,"t":"2025-12-02T05:00:00Z","v":435194,"vw":456.78434},{"c":470.11,"h":470.83,"l":457.28,"n":22469,"o":457.78,"t":"2025-12-03T05:00:00Z","v":614416,"vw":468.197157},{"c":474.11,"h":478.29,"l":470.75,"n":23613,"o":472.34,"t":"2025-12-04T05:00:00Z","v":533340,"vw":474.863047},{"c":477.06,"h":480.655,"l":471.7,"n":19718,"o":471.7,"t":"2025-12-05T05:00:00Z","v":451184,"vw":477.490948},{"c":476.73,"h":477.68,"l":472.72,"n":22851,"o":474.62,"t":"2025-12-08T05:00:00Z","v":550556,"vw":475.703564},{"c":478.21,"h":484.56,"l":473.9,"n":19052,"o":477.48,"t":"2025-12-09T05:00:00Z","v":404730,"vw":479.699751},{"c":497.26,"h":500.22,"l":479.73,"n":29554,"o":482.76,"t":"2025-12-10T05:00:00Z","v":978681,"vw":492.23396},{"c":498.61,"h":501.52,"l":492.912,"n":30444,"o":496.62,"t":"2025-12-11T05:00:00Z","v":1313737,"vw":497.693298},{"c":493.63,"h":500.185,"l":492.64,"n":19992,"o":499.72,"t":"2025-12-12T05:00:00Z","v":526933,"vw":494.642979},{"c":491.49,"h":499,"l":483.76,"n":20005,"o":497.47,"t":"2025-12-15T05:00:00Z","v":495949,"vw":492.121729},{"c":486.6,"h":494.58,"l":485.29,"n":18521,"o":492.88,"t":"2025-12-16T05:00:00Z","v":603943,"vw":487.918055},{"c":487.5,"h":493.01,"l":486.42,"n":24605,"o":487.76,"t":"2025-12-17T05:00:00Z","v":712863,"vw":488.147881},{"c":487.69,"h":493.215,"l":486.72,"n":24145,"o":488.75,"t":"2025-12-18T05:00:00Z","v":800161,"vw":488.860506},{"c":489.17,"h":492.85,"l":486.63,"n":21304,"o":488.94,"t":"2025-12-19T05:00:00Z","v":1865487,"vw":489.202706},{"c":495.92,"h":496.26,"l":490.645,"n":17842,"o":490.82,"t":"2025-12-22T05:00:00Z","v":465733,"vw":495.066658},{"c":498.38,"h":499.56,"l":495.0801,"n":14553,"o":497.68,"t":"2025-12-23T05:00:00Z","v":427983,"vw":497.479109},{"c":500.97,"h":505.63,"l":497.83,"n":10849,"o":497.83,"t":"2025-12-24T05:00:00Z","v":270205,"vw":502.340586},{"c":501.83,"h":502.465,"l":498.9,"n":12441,"o":501,"t":"2025-12-26T05:00:00Z","v":273306,"vw":500.856559},{"c":497.78,"h":507,"l":497.13,"n":15301,"o":507,"t":"2025-12-29T05:00:00Z","v":371809,"vw":498.250441},{"c":494.47,"h":498.365,"l":494.27,"n":14048,"o":497.81,"t":"2025-12-30T05:00:00Z","v":319520,"vw":495.305229},{"c":490.34,"h":495.45,"l":490.3,"n":16133,"o":493.97,"t":"2025-12-31T05:00:00Z","v":378170,"vw":492.295239},{"c":493.77,"h":494.745,"l":487,"n":18361,"o":490,"t":"2026-01-02T05:00:00Z","v":487223,"vw":492.324757},{"c":507.89,"h":513.99,"l":492.47,"n":17636,"o":492.63,"t":"2026-01-05T05:00:00Z","v":482307,"vw":509.448401},{"c":510.24,"h":513.39,"l":503.3,"n":16283,"o":506.63,"t":"2026-01-06T05:00:00Z","v":492642,"vw":509.217116},{"c":498.04,"h":510.2821,"l":496.44,"n":20972,"o":508.58,"t":"2026-01-07T05:00:00Z","v":674356,"vw":499.798069},{"c":503.47,"h":508.495,"l":496.25,"n":16866,"o":496.61,"t":"2026-01-08T05:00:00Z","v":449174,"vw":504.809598},{"c":507.76,"h":510.32,"l":501.09,"n":17554,"o":504.32,"t":"2026-01-09T05:00:00Z","v":430645,"vw":508.031903},{"c":510.16,"h":512.25,"l":500,"n":19065,"o":500,"t":"2026-01-12T05:00:00Z","v":577180,"vw":509.398117},{"c":495.37,"h":511.29,"l":494.08,"n":17678,"o":509.17,"t":"2026-01-13T05:00:00Z","v":533569,"vw":499.214667},{"c":507.46,"h":507.76,"l":490.68,"n":19963,"o":494.24,"t":"2026-01-14T05:00:00Z","v":504940,"vw":504.32304},{"c":508.1,"h":517.74,"l":507.08,"n":18374,"o":511.15,"t":"2026-01-15T05:00:00Z","v":423925,"vw":511.034397},{"c":509.32,"h":512.62,"l":504.71,"n":17137,"o":507.15,"t":"2026-01-16T05:00:00Z","v":647519,"vw":509.400959},{"c":492.58,"h":506.385,"l":491.2,"n":18505,"o":500.29,"t":"2026-01-20T05:00:00Z","v":422594,"vw":495.493832},{"c":503.75,"h":509,"l":494.29,"n":20497,"o":495.68,"t":"2026-01-21T05:00:00Z","v":554468,"vw":504.387283},{"c":508.07,"h":511.79,"l":504.76,"n":16960,"o":507.3,"t":"2026-01-22T05:00:00Z","v":523479,"vw":507.956134},{"c":496.6,"h":506.54,"l":491.04,"n":20881,"o":504.46,"t":"2026-01-23T05:00:00Z","v":771998,"vw":495.867545},{"c":500.53,"h":502.63,"l":496.72,"n":19583,"o":498.76,"t":"2026-01-26T05:00:00Z","v":506760,"vw":499.776733},{"c":498.33,"h":501.6482,"l":496.12,"n":17596,"o":498.47,"t":"2026-01-27T05:00:00Z","v":389765,"vw":498.827672},{"c":499.67,"h":503.61,"l":496.535,"n":21732,"o":500.33,"t":"2026-01-28T05:00:00Z","v":546999,"vw":499.614074},{"c":521.36,"h":543,"l":515.9,"n":34672,"o":537.785,"t":"2026-01-29T05:00:00Z","v":1211855,"vw":523.251019},{"c":527.19,"h":533.08,"l":517.42,"n":28928,"o":527.25,"t":"2026-01-30T05:00:00Z","v":1159477,"vw":525.621568},{"c":532.18,"h":535.16,"l":521.8,"n":26929,"o":526.4,"t":"2026-02-02T05:00:00Z","v":697502,"vw":531.293157},{"c":530.05,"h":535,"l":519.84,"n":31703,"o":529.49,"t":"2026-02-03T05:00:00Z","v":707666,"vw":528.116963},{"c":545.5,"h":550.18,"l":531.59,"n":39848,"o":531.59,"t":"2026-02-04T05:00:00Z","v":1083406,"vw":544.612063},{"c":535.02,"h":548.18,"l":532.1,"n":25490,"o":545,"t":"2026-02-05T05:00:00Z","v":625668,"vw":536.412909},{"c":542.99,"h":547,"l":533.99,"n":20922,"o":539.85,"t":"2026-02-06T05:00:00Z","v":522267,"vw":543.007813},{"c":539.11,"h":545.35,"l":537.6,"n":23736,"o":539.95,"t":"2026-02-09T05:00:00Z","v":679834,"vw":541.207923},{"c":505.64,"h":537.05,"l":496.48,"n":44999,"o":532.33,"t":"2026-02-10T05:00:00Z","v":1294861,"vw":508.591134},{"c":485.96,"h":509.81,"l":484.375,"n":39132,"o":509.81,"t":"2026-02-11T05:00:00Z","v":1351664,"vw":489.906586},{"c":467.3,"h":492.185,"l":451.96,"n":45335,"o":480.87,"t":"2026-02-12T05:00:00Z","v":1691778,"vw":466.03314},{"c":473.67,"h":478.02,"l":464.32,"n":25090,"o":468.56,"t":"2026-02-13T05:00:00Z","v":677276,"vw":474.276069},{"c":468.78,"h":482,"l":468.73,"n":24045,"o":481.68,"t":"2026-02-17T05:00:00Z","v":740353,"vw":471.62182},{"c":477.79,"h":483.45,"l":471.07,"n":19999,"o":471.67,"t":"2026-02-18T05:00:00Z","v":498113,"vw":478.719507},{"c":472.43,"h":475.81,"l":467.56,"n":23611,"o":473.31,"t":"2026-02-19T05:00:00Z","v":664841,"vw":471.518713},{"c":471.69,"h":471.85,"l":461.675,"n":22819,"o":470.33,"t":"2026-02-20T05:00:00Z","v":538165,"vw":468.089652},{"c":453.78,"h":470.5,"l":448.59,"n":28186,"o":467.11,"t":"2026-02-23T05:00:00Z","v":844624,"vw":454.567556},{"c":466.24,"h":466.52,"l":449.86,"n":29097,"o":450.33,"t":"2026-02-24T05:00:00Z","v":763502,"vw":463.498589},{"c":478.25,"h":479.09,"l":466.4905,"n":25169,"o":470.38,"t":"2026-02-25T05:00:00Z","v":631540,"vw":475.922558},{"c":486.98,"h":487.87,"l":475,"n":23495,"o":479.65,"t":"2026-02-26T05:00:00Z","v":557477,"vw":485.205812},{"c":470.12,"h":479.53,"l":465.05,"n":22054,"o":475.84,"t":"2026-02-27T05:00:00Z","v":750740,"vw":469.910773},{"c":475.33,"h":477.81,"l":460.93,"n":21207,"o":460.93,"t":"2026-03-02T05:00:00Z","v":487901,"vw":474.829363},{"c":465.68,"h":470.1,"l":458.875,"n":28683,"o":464.07,"t":"2026-03-03T05:00:00Z","v":870196,"vw":465.140215},{"c":468.91,"h":474.83,"l":468.29,"n":20568,"o":468.99,"t":"2026-03-04T05:00:00Z","v":552018,"vw":469.936979},{"c":472.89,"h":473.38,"l":465.11,"n":20242,"o":465.73,"t":"2026-03-05T05:00:00Z","v":535170,"vw":470.382925},{"c":464.89,"h":465.37,"l":452.65,"n":21353,"o":461.92,"t":"2026-03-06T05:00:00Z","v":578994,"vw":462.002198},{"c":461.48,"h":462.82,"l":445,"n":26244,"o":455.9,"t":"2026-03-09T04:00:00Z","v":664421,"vw":455.564533},{"c":456.16,"h":463.81,"l":449.58,"n":21521,"o":463.81,"t":"2026-03-10T04:00:00Z","v":520087,"vw":457.309325},{"c":450.69,"h":459.75,"l":441.29,"n":24890,"o":454,"t":"2026-03-11T04:00:00Z","v":634471,"vw":448.979637},{"c":440.29,"h":448.6396,"l":439.39,"n":23287,"o":441.5,"t":"2026-03-12T04:00:00Z","v":632861,"vw":442.314654},{"c":442.08,"h":448.77,"l":441.4,"n":19473,"o":446.87,"t":"2026-03-13T04:00:00Z","v":532502,"vw":443.330806},{"c":439.02,"h":449.84,"l":438.23,"n":24404,"o":446.48,"t":"2026-03-16T04:00:00Z","v":597703,"vw":441.241035},{"c":437.94,"h":450.9121,"l":437.82,"n":28923,"o":444.79,"t":"2026-03-17T04:00:00Z","v":1096290,"vw":439.44831},{"c":432.54,"h":440.09,"l":431.89,"n":26850,"o":435.88,"t":"2026-03-18T04:00:00Z","v":702037,"vw":434.825272},{"c":434.06,"h":438,"l":430,"n":27135,"o":430.81,"t":"2026-03-19T04:00:00Z","v":843678,"vw":434.194593},{"c":438.94,"h":440,"l":430.66,"n":29988,"o":430.66,"t":"2026-03-20T04:00:00Z","v":1825002,"vw":437.714746},{"c":442.91,"h":452.145,"l":441.59,"n":28015,"o":451.68,"t":"2026-03-23T04:00:00Z","v":939132,"vw":445.276146},{"c":448.17,"h":450.59,"l":436.0374,"n":23615,"o":439.26,"t":"2026-03-24T04:00:00Z","v":611170,"vw":447.447787},{"c":451.89,"h":457.5822,"l":445.09,"n":21951,"o":452.45,"t":"2026-03-25T04:00:00Z","v":691766,"vw":451.366849},{"c":448.15,"h":454.3163,"l":445.99,"n":18145,"o":448.88,"t":"2026-03-26T04:00:00Z","v":390515,"vw":449.301763},{"c":436.81,"h":445.93,"l":435.01,"n":21571,"o":445.93,"t":"2026-03-27T04:00:00Z","v":531234,"vw":438.857766},{"c":438.43,"h":446.585,"l":436.75,"n":20434,"o":440.37,"t":"2026-03-30T04:00:00Z","v":534879,"vw":439.428577},{"c":444.4,"h":447.84,"l":436.2,"n":22423,"o":443.48,"t":"2026-03-31T04:00:00Z","v":632395,"vw":442.827573},{"c":436.67,"h":449.585,"l":427.15,"n":28039,"o":448.49,"t":"2026-04-01T04:00:00Z","v":645350,"vw":438.898121},{"c":433.94,"h":440.09,"l":422.37,"n":24912,"o":430.19,"t":"2026-04-02T04:00:00Z","v":619924,"vw":433.26467},{"c":430.4,"h":438.75,"l":429.92,"n":20955,"o":436.18,"t":"2026-04-06T04:00:00Z","v":483348,"vw":432.706351},{"c":432.06,"h":432.59,"l":422.81,"n":28434,"o":426.79,"t":"2026-04-07T04:00:00Z","v":805743,"vw":429.293385},{"c":453.1,"h":454.43,"l":443.725,"n":37460,"o":443.725,"t":"2026-04-08T04:00:00Z","v":867044,"vw":451.752881},{"c":452.9,"h":454.705,"l":446.69,"n":27839,"o":450.08,"t":"2026-04-09T04:00:00Z","v":879336,"vw":452.099533},{"c":446.34,"h":449.822,"l":441.2625,"n":24247,"o":449.13,"t":"2026-04-10T04:00:00Z","v":622147,"vw":446.354941},{"c":455.06,"h":455.12,"l":442,"n":22387,"o":443.17,"t":"2026-04-13T04:00:00Z","v":655442,"vw":452.075754},{"c":461.99,"h":463.9,"l":454.59,"n":19549,"o":458.06,"t":"2026-04-14T04:00:00Z","v":527853,"vw":461.156223},{"c":468.15,"h":471.4,"l":462.88,"n":22965,"o":465.69,"t":"2026-04-15T04:00:00Z","v":527390,"vw":467.851498},{"c":458.98,"h":471.89,"l":458.51,"n":22217,"o":467.65,"t":"2026-04-16T04:00:00Z","v":498419,"vw":460.9826},{"c":456.2,"h":466.33,"l":454.875,"n":28093,"o":462.3,"t":"2026-04-17T04:00:00Z","v":1082424,"vw":458.773233},{"c":456.59,"h":461.69,"l":453.92,"n":23410,"o":455.01,"t":"2026-04-20T04:00:00Z","v":574853,"vw":456.759799},{"c":461.08,"h":467.32,"l":458.795,"n":21841,"o":461.49,"t":"2026-04-21T04:00:00Z","v":566827,"vw":461.891257},{"c":468.51,"h":468.52,"l":460,"n":21575,"o":463.46,"t":"2026-04-22T04:00:00Z","v":536294,"vw":467.194486},{"c":459.63,"h":466.8,"l":454.29,"n":27922,"o":464.75,"t":"2026-04-23T04:00:00Z","v":769621,"vw":460.542135},{"c":464.12,"h":468,"l":451.98,"n":35135,"o":459.21,"t":"2026-04-24T04:00:00Z","v":1197242,"vw":462.214994},{"c":477.86,"h":480.795,"l":462.985,"n":33024,"o":463.27,"t":"2026-04-27T04:00:00Z","v":1008882,"vw":476.69546},{"c":475.35,"h":487.06,"l":474.5,"n":21630,"o":483.88,"t":"2026-04-28T04:00:00Z","v":581591,"vw":477.893949},{"c":475.38,"h":478.7502,"l":469.09,"n":25398,"o":474.84,"t":"2026-04-29T04:00:00Z","v":547687,"vw":473.99856},{"c":474.79,"h":480.79,"l":463.991,"n":24202,"o":470.94,"t":"2026-04-30T04:00:00Z","v":709627,"vw":476.055676},{"c":467.19,"h":477.065,"l":466.755,"n":20338,"o":475.6,"t":"2026-05-01T04:00:00Z","v":536502,"vw":469.89313},{"c":468.59,"h":474.14,"l":460.65,"n":18758,"o":460.79,"t":"2026-05-04T04:00:00Z","v":415440,"vw":468.319008},{"c":474.65,"h":478.43,"l":467.07,"n":18644,"o":468.22,"t":"2026-05-05T04:00:00Z","v":406868,"vw":473.94488},{"c":475.29,"h":480.05,"l":473.43,"n":19839,"o":477.06,"t":"2026-05-06T04:00:00Z","v":514199,"vw":475.880528},{"c":458.84,"h":477.615,"l":457.4,"n":24739,"o":472.09,"t":"2026-05-07T04:00:00Z","v":604787,"vw":461.482843},{"c":465.56,"h":467.79,"l":458.865,"n":25176,"o":460.93,"t":"2026-05-08T04:00:00Z","v":604369,"vw":464.543293},{"c":463.7,"h":467.47,"l":460.595,"n":23557,"o":466,"t":"2026-05-11T04:00:00Z","v":549301,"vw":463.861111},{"c":470.12,"h":472.435,"l":460.015,"n":21107,"o":463.96,"t":"2026-05-12T04:00:00Z","v":845388,"vw":469.363209},{"c":469.18,"h":471.94,"l":465.63,"n":18299,"o":467.85,"t":"2026-05-13T04:00:00Z","v":521609,"vw":469.252437},{"c":472.04,"h":475.7799,"l":466.48,"n":18298,"o":471.67,"t":"2026-05-14T04:00:00Z","v":428103,"vw":472.257051},{"c":470.38,"h":475.805,"l":468.48,"n":18725,"o":471.58,"t":"2026-05-15T04:00:00Z","v":586040,"vw":471.323054},{"c":471.18,"h":477.78,"l":464.11,"n":15403,"o":470.43,"t":"2026-05-18T04:00:00Z","v":430130,"vw":472.443691},{"c":463.76,"h":472.32,"l":463.355,"n":18897,"o":470.76,"t":"2026-05-19T04:00:00Z","v":424039,"vw":466.582251},{"c":457.27,"h":465.745,"l":456.865,"n":25397,"o":463.43,"t":"2026-05-20T04:00:00Z","v":698586,"vw":459.169924},{"c":450.57,"h":458.9999,"l":438.84,"n":31021,"o":454.83,"t":"2026-05-21T04:00:00Z","v":796144,"vw":448.203666},{"c":452.31,"h":457.115,"l":450.115,"n":22688,"o":452.46,"t":"2026-05-22T04:00:00Z","v":629851,"vw":453.121002},{"c":455.5,"h":456.18,"l":450.0851,"n":20316,"o":451.01,"t":"2026-05-26T04:00:00Z","v":475425,"vw":454.349848},{"c":443.17,"h":454.43,"l":437.27,"n":26236,"o":454.43,"t":"2026-05-27T04:00:00Z","v":576842,"vw":442.458227},{"c":439.85,"h":444.87,"l":437.235,"n":26622,"o":439.2,"t":"2026-05-28T04:00:00Z","v":675933,"vw":439.955973},{"c":445.71,"h":449.33,"l":438.5,"n":29363,"o":439.74,"t":"2026-05-29T04:00:00Z","v":1582499,"vw":445.153857},{"c":447.15,"h":453.66,"l":442,"n":23746,"o":443.77,"t":"2026-06-01T04:00:00Z","v":745646,"vw":446.740851},{"c":445.4,"h":451.28,"l":438.66,"n":24083,"o":443.51,"t":"2026-06-02T04:00:00Z","v":637106,"vw":444.523622},{"c":440.93,"h":444.62,"l":433.24,"n":21747,"o":441.86,"t":"2026-06-03T04:00:00Z","v":547664,"vw":439.827979},{"c":455.09,"h":458.52,"l":444.55,"n":21965,"o":444.55,"t":"2026-06-04T04:00:00Z","v":565804,"vw":455.269811},{"c":454.66,"h":457.08,"l":452.8379,"n":22524,"o":456.13,"t":"2026-06-05T04:00:00Z","v":615628,"vw":454.955438},{"c":449.38,"h":455.85,"l":447.7,"n":21182,"o":453.93,"t":"2026-06-08T04:00:00Z","v":547860,"vw":450.259683},{"c":449.19,"h":455.145,"l":442.55,"n":24039,"o":451.53,"t":"2026-06-09T04:00:00Z","v":480568,"vw":448.090111},{"c":450.62,"h":454.1488,"l":445.65,"n":19283,"o":448.1,"t":"2026-06-10T04:00:00Z","v":489583,"vw":451.939881},{"c":450.38,"h":452.25,"l":446.56,"n":16431,"o":451.31,"t":"2026-06-11T04:00:00Z","v":364758,"vw":449.892264},{"c":459.13,"h":463.905,"l":451.34,"n":19138,"o":452.88,"t":"2026-06-12T04:00:00Z","v":682184,"vw":459.363035},{"c":459.88,"h":467.09,"l":459.17,"n":18665,"o":463.31,"t":"2026-06-15T04:00:00Z","v":588317,"vw":462.590089},{"c":471.33,"h":473.3,"l":460.26,"n":22447,"o":463.99,"t":"2026-06-16T04:00:00Z","v":648497,"vw":470.855617},{"c":471.97,"h":476.74,"l":469.82,"n":18555,"o":470.94,"t":"2026-06-17T04:00:00Z","v":460018,"vw":472.692608},{"c":467.43,"h":477.49,"l":465.1201,"n":21046,"o":476.37,"t":"2026-06-18T04:00:00Z","v":1269509,"vw":469.011403},{"c":471.41,"h":474.665,"l":467.13,"n":23052,"o":469.41,"t":"2026-06-22T04:00:00Z","v":708584,"vw":471.358604},{"c":466.11,"h":473.5599,"l":464.765,"n":30016,"o":466.53,"t":"2026-06-23T04:00:00Z","v":855038,"vw":468.211814},{"c":460.95,"h":465.49,"l":454.73,"n":29678,"o":463.61,"t":"2026-06-24T04:00:00Z","v":675307,"vw":460.214635},{"c":453.29,"h":469.6299,"l":452.11,"n":27958,"o":463.9,"t":"2026-06-25T04:00:00Z","v":675385,"vw":456.68877},{"c":452.81,"h":455,"l":444,"n":33226,"o":452.97,"t":"2026-06-26T04:00:00Z","v":2748397,"vw":452.311676},{"c":446.79,"h":458.7097,"l":446.04,"n":30410,"o":454.5,"t":"2026-06-29T04:00:00Z","v":865676,"vw":448.561685},{"c":458.76,"h":460.34,"l":449.08,"n":23141,"o":449.82,"t":"2026-06-30T04:00:00Z","v":790388,"vw":457.734734},{"c":479.68,"h":480.81,"l":457.3925,"n":28057,"o":460,"t":"2026-07-01T04:00:00Z","v":657661,"vw":476.775611},{"c":489.16,"h":492.4649,"l":481.5,"n":27467,"o":484.7,"t":"2026-07-02T04:00:00Z","v":694725,"vw":488.091796},{"c":507.5,"h":507.74,"l":487.17,"n":31384,"o":490.37,"t":"2026-07-06T04:00:00Z","v":753526,"vw":502.473383},{"c":507.84,"h":512.7,"l":505.765,"n":24231,"o":505.765,"t":"2026-07-07T04:00:00Z","v":554171,"vw":508.345106},{"c":490.58,"h":510.38,"l":488.78,"n":28033,"o":509.88,"t":"2026-07-08T04:00:00Z","v":893388,"vw":492.98365},{"c":500.16,"h":506.07,"l":489.27,"n":20019,"o":495.1,"t":"2026-07-09T04:00:00Z","v":601553,"vw":501.449808},{"c":506.76,"h":513,"l":500.69,"n":17756,"o":508.8,"t":"2026-07-10T04:00:00Z","v":456379,"vw":505.967351},{"c":518.23,"h":519.31,"l":503.53,"n":22291,"o":503.53,"t":"2026-07-13T04:00:00Z","v":745884,"vw":516.346321},{"c":518.6,"h":521.38,"l":505.38,"n":22477,"o":511.22,"t":"2026-07-14T04:00:00Z","v":560221,"vw":518.362165},{"c":527.28,"h":533.04,"l":516.42,"n":22854,"o":518.88,"t":"2026-07-15T04:00:00Z","v":692614,"vw":528.010098},{"c":533.21,"h":533.24,"l":520.05,"n":23492,"o":520.05,"t":"2026-07-16T04:00:00Z","v":667083,"vw":531.010804},{"c":527.87,"h":538.93,"l":523.685,"n":22163,"o":523.8,"t":"2026-07-17T04:00:00Z","v":661735,"vw":528.935081},{"c":526.22,"h":530.815,"l":523.17,"n":21550,"o":528.76,"t":"2026-07-20T04:00:00Z","v":459951,"vw":526.51012},{"c":528.37,"h":529.35,"l":522.9577,"n":19263,"o":527.9,"t":"2026-07-21T04:00:00Z","v":557118,"vw":527.409001},{"c":526.82,"h":531.455,"l":525.205,"n":25403,"o":529.68,"t":"2026-07-22T04:00:00Z","v":641964,"vw":527.520102},{"c":520.11,"h":536.58,"l":515.09,"n":34204,"o":531.37,"t":"2026-07-23T04:00:00Z","v":929352,"vw":521.638903},{"c":528.9,"h":530.21,"l":510.745,"n":19325,"o":519.41,"t":"2026-07-24T04:00:00Z","v":491986,"vw":525.90111},{"c":538.01,"h":543.25,"l":530.91,"n":22623,"o":534.43,"t":"2026-07-27T04:00:00Z","v":654174,"vw":537.483013},{"c":546.62,"h":553.46,"l":536.285,"n":24219,"o":538.23,"t":"2026-07-28T04:00:00Z","v":697299,"vw":546.668949},{"c":540.29,"h":547.92,"l":539,"n":21616,"o":541.64,"t":"2026-07-29T04:00:00Z","v":444923,"vw":542.961439},{"c":544.46,"h":546.31,"l":532.92,"n":18411,"o":541.41,"t":"2026-07-30T04:00:00Z","v":418831,"vw":542.773086},{"c":545.84,"h":549.39,"l":543.43,"n":16565,"o":545.52,"t":"2026-07-31T04:00:00Z","v":480958,"vw":546.660608},{"c":552.07,"h":553.8195,"l":543.97,"n":17954,"o":546.49,"t":"2026-08-03T04:00:00Z","v":367022,"vw":550.311873},{"c":553.58,"h":557.11,"l":550.64,"n":20602,"o":552.07,"t":"2026-08-04T04:00:00Z","v":623269,"vw":553.744079},{"c":561.03,"h":564.3,"l":554.86,"n":17298,"o":560,"t":"2026-08-05T04:00:00Z","v":421031,"vw":560.342297},{"c":559.82,"h":565.05,"l":554.13,"n":18501,"o":565,"t":"2026-08-06T04:00:00Z","v":430868,"vw":558.9765},{"c":551.98,"h":558.5899,"l":549.8,"n":16867,"o":555.22,"t":"2026-08-07T04:00:00Z","v":463504,"vw":552.775443},{"c":557.53,"h":562.42,"l":550.25,"n":15931,"o":555.74,"t":"2026-08-10T04:00:00Z","v":347213,"vw":558.030411},{"c":562.98,"h":565.44,"l":555.6,"n":15770,"o":555.67,"t":"2026-08-11T04:00:00Z","v":385346,"vw":562.601075},{"c":565.07,"h":565.32,"l":557.64,"n":18141,"o":560.21,"t":"2026-08-12T04:00:00Z","v":375920,"vw":562.492141},{"c":570.68,"h":571.17,"l":560.98,"n":14677,"o":565.94,"t":"2026-08-13T04:00:00Z","v":320346,"vw":568.064298},{"c":569.54,"h":572.56,"l":567.9292,"n":12420,"o":571,"t":"2026-08-14T04:00:00Z","v":290186,"vw":569.749944},{"c":561.63,"h":571.18,"l":561.19,"n":17348,"o":567.95,"t":"2026-08-17T04:00:00Z","v":451953,"vw":562.907299},{"c":562.12,"h":568.7,"l":560.01,"n":15252,"o":566.25,"t":"2026-08-18T04:00:00Z","v":330568,"vw":564.03759},{"c":559.78,"h":571.1,"l":558.88,"n":17416,"o":565.3,"t":"2026-08-19T04:00:00Z","v":384987,"vw":562.837427},{"c":547.09,"h":564.4725,"l":546.66,"n":17917,"o":561.24,"t":"2026-08-20T04:00:00Z","v":381253,"vw":552.210593},{"c":555.59,"h":562.61,"l":551.46,"n":18551,"o":551.46,"t":"2026-08-21T04:00:00Z","v":571804,"vw":556.240119},{"c":561.13,"h":563.34,"l":553.44,"n":14595,"o":555.2,"t":"2026-08-24T04:00:00Z","v":250029,"vw":560.774804},{"c":560.26,"h":561.58,"l":555.36,"n":14364,"o":560.62,"t":"2026-08-25T04:00:00Z","v":281179,"vw":559.660392},{"c":560.28,"h":563.51,"l":550,"n":16385,"o":559.32,"t":"2026-08-26T04:00:00Z","v":306787,"vw":559.101217},{"c":555.77,"h":561.46,"l":550.01,"n":14297,"o":555.9,"t":"2026-08-27T04:00:00Z","v":304393,"vw":555.83234},{"c":559.32,"h":561.21,"l":554.95,"n":16105,"o":557.15,"t":"2026-08-28T04:00:00Z","v":271320,"vw":558.981392},{"c":553.11,"h":559.15,"l":553,"n":14636,"o":557.99,"t":"2026-08-31T04:00:00Z","v":482652,"vw":554.304132},{"c":542.64,"h":558.56,"l":541.275,"n":19260,"o":549.85,"t":"2026-09-01T04:00:00Z","v":467550,"vw":544.800186},{"c":551.85,"h":561.82,"l":544.21,"n":21934,"o":544.21,"t":"2026-09-02T04:00:00Z","v":494805,"vw":553.387257},{"c":565.08,"h":567.33,"l":554.19,"n":18747,"o":557.05,"t":"2026-09-03T04:00:00Z","v":470335,"vw":563.940837},{"c":560.56,"h":565.58,"l":553.25,"n":17918,"o":553.25,"t":"2026-09-04T04:00:00Z","v":372195,"vw":561.472963},{"c":556.67,"h":561.24,"l":554.1,"n":23145,"o":557.89,"t":"2026-09-08T04:00:00Z","v":545053,"vw":557.890191},{"c":551.88,"h":557.23,"l":546.84,"n":22944,"o":554.94,"t":"2026-09-09T04:00:00Z","v":787306,"vw":552.186738},{"c":553.53,"h":563.6458,"l":552.5,"n":24362,"o":554.91,"t":"2026-09-10T04:00:00Z","v":551606,"vw":554.57145},{"c":557.61,"h":561.27,"l":550.8525,"n":15279,"o":560,"t":"2026-09-11T04:00:00Z","v":326486,"vw":556.068274},{"c":558.54,"h":562.35,"l":552.59,"n":23989,"o":556.36,"t":"2026-09-14T04:00:00Z","v":600178,"vw":558.117277},{"c":559.34,"h":560.18,"l":552.39,"n":32055,"o":555.85,"t":"2026-09-15T04:00:00Z","v":685663,"vw":557.608064},{"c":540.86,"h":556.84,"l":531.605,"n":24502,"o":556.84,"t":"2026-09-16T04:00:00Z","v":608982,"vw":544.137649},{"c":545.7,"h":552.13,"l":541.82,"n":20240,"o":544.57,"t":"2026-09-17T04:00:00Z","v":525335,"vw":545.670482},{"c":544.33,"h":547.12,"l":537.08,"n":20978,"o":544.2,"t":"2026-09-18T04:00:00Z","v":1374588,"vw":544.243878},{"c":535.72,"h":552.51,"l":534.12,"n":25590,"o":550.22,"t":"2026-09-21T04:00:00Z","v":659576,"vw":537.035906},{"c":512.37,"h":536.82,"l":498.795,"n":35583,"o":536.78,"t":"2026-09-22T04:00:00Z","v":1046413,"vw":512.508002},{"c":502.79,"h":516.22,"l":501.37,"n":27932,"o":508.82,"t":"2026-09-23T04:00:00Z","v":728035,"vw":506.392834},{"c":485.15,"h":507.53,"l":477.91,"n":35877,"o":504.89,"t":"2026-09-24T04:00:00Z","v":1020639,"vw":486.784824},{"c":493,"h":500.21,"l":486.37,"n":31206,"o":486.37,"t":"2026-09-25T04:00:00Z","v":764978,"vw":494.813391},{"c":496.16,"h":497.76,"l":489.3925,"n":31764,"o":491.59,"t":"2026-09-28T04:00:00Z","v":724881,"vw":494.766775},{"c":497.32,"h":498.34,"l":492.58,"n":25702,"o":493.45,"t":"2026-09-29T04:00:00Z","v":497160,"vw":496.144856},{"c":492.35,"h":502.49,"l":492,"n":26761,"o":497.78,"t":"2026-09-30T04:00:00Z","v":769588,"vw":494.744376},{"c":494.82,"h":497.44,"l":486.82,"n":26858,"o":489.28,"t":"2026-10-01T04:00:00Z","v":595905,"vw":494.276887},{"c":490.91,"h":497.18,"l":487.32,"n":21890,"o":492.59,"t":"2026-10-02T04:00:00Z","v":462937,"vw":491.050221},{"c":494.94,"h":496.589,"l":489.68,"n":22261,"o":493.56,"t":"2026-10-05T04:00:00Z","v":579299,"vw":494.039512},{"c":496.61,"h":497.87,"l":489.39,"n":24609,"o":495.24,"t":"2026-10-06T04:00:00Z","v":562917,"vw":493.802683},{"c":490.56,"h":496.32,"l":485.17,"n":19726,"o":494.36,"t":"2026-10-07T04:00:00Z","v":432722,"vw":489.615653},{"c":499.08,"h":500.46,"l":488.76,"n":23644,"o":490.12,"t":"2026-10-08T04:00:00Z","v":557824,"vw":496.536116},{"c":500.51,"h":502.72,"l":496.3,"n":21298,"o":497.17,"t":"2026-10-09T04:00:00Z","v":487360,"vw":500.43898},{"c":500.02,"h":505.01,"l":496.46,"n":15749,"o":500.6,"t":"2026-10-12T04:00:00Z","v":312685,"vw":501.038769},{"c":493.32,"h":504.6,"l":490.5,"n":17704,"o":502.51,"t":"2026-10-13T04:00:00Z","v":421037,"vw":493.367553},{"c":495.82,"h":496.9099,"l":488.425,"n":21652,"o":490.54,"t":"2026-10-14T04:00:00Z","v":456385,"vw":494.363715},{"c":502.58,"h":502.74,"l":487.4,"n":21395,"o":497.61,"t":"2026-10-15T04:00:00Z","v":489877,"vw":498.507554},{"c":500.8,"h":509.51,"l":497.01,"n":19488,"o":504.33,"t":"2026-10-16T04:00:00Z","v":581968,"vw":501.185756},{"c":480.41,"h":495,"l":480.12,"n":29598,"o":487.79,"t":"2026-10-19T04:00:00Z","v":747617,"vw":482.879998},{"c":487.67,"h":489.25,"l":481.54,"n":19264,"o":481.54,"t":"2026-10-20T04:00:00Z","v":491826,"vw":486.65979},{"c":490.51,"h":494.19,"l":486.97,"n":16963,"o":492.24,"t":"2026-10-21T04:00:00Z","v":417538,"vw":490.425383},{"c":496.83,"h":498.19,"l":486.14,"n":17312,"o":486.14,"t":"2026-10-22T04:00:00Z","v":429471,"vw":495.661377}],"volatilityBars":[{"c":550,"h":550,"l":550,"n":1,"o":550,"t":"2026-09-21T11:00:00Z","v":47,"vw":550},{"c":549.2,"h":549.2,"l":549.2,"n":3,"o":549.2,"t":"2026-09-21T13:15:00Z","v":81,"vw":549.2},{"c":546.675,"h":552.51,"l":545.99,"n":262,"o":550.22,"t":"2026-09-21T13:30:00Z","v":9127,"vw":549.947868},{"c":541.88,"h":545.65,"l":541.26,"n":832,"o":545.65,"t":"2026-09-21T13:45:00Z","v":20339,"vw":543.455999},{"c":542.75,"h":543.07,"l":540.54,"n":1025,"o":541.47,"t":"2026-09-21T14:00:00Z","v":21942,"vw":541.786727},{"c":542.205,"h":543.385,"l":541.63,"n":1040,"o":542.4,"t":"2026-09-21T14:15:00Z","v":22325,"vw":542.513589},{"c":540.065,"h":542.52,"l":539.79,"n":841,"o":542.52,"t":"2026-09-21T14:30:00Z","v":13013,"vw":541.275919},{"c":536.135,"h":540.16,"l":535.65,"n":1211,"o":539.965,"t":"2026-09-21T14:45:00Z","v":29072,"vw":537.865007},{"c":536.51,"h":537.6,"l":535.58,"n":1059,"o":536.16,"t":"2026-09-21T15:00:00Z","v":23739,"vw":536.563115},{"c":537.055,"h":537.9925,"l":536.52,"n":952,"o":536.91,"t":"2026-09-21T15:15:00Z","v":17311,"vw":537.136849},{"c":537.57,"h":537.81,"l":534.98,"n":978,"o":536.53,"t":"2026-09-21T15:30:00Z","v":14891,"vw":536.506625},{"c":536.03,"h":538.315,"l":535.85,"n":813,"o":537.27,"t":"2026-09-21T15:45:00Z","v":12400,"vw":536.794534},{"c":537.795,"h":538.67,"l":535.89,"n":948,"o":536.445,"t":"2026-09-21T16:00:00Z","v":21020,"vw":537.001087},{"c":536.41,"h":538.205,"l":536.41,"n":533,"o":537.8,"t":"2026-09-21T16:15:00Z","v":7884,"vw":537.240215},{"c":536.455,"h":536.54,"l":534.94,"n":752,"o":536.45,"t":"2026-09-21T16:30:00Z","v":18346,"vw":535.808513},{"c":537.06,"h":537.42,"l":536.27,"n":673,"o":536.28,"t":"2026-09-21T16:45:00Z","v":10075,"vw":536.925431},{"c":536.33,"h":538.12,"l":536.33,"n":731,"o":537.215,"t":"2026-09-21T17:00:00Z","v":13195,"vw":537.206796},{"c":536.84,"h":538.04,"l":536.695,"n":506,"o":536.695,"t":"2026-09-21T17:15:00Z","v":8206,"vw":537.380778},{"c":536.07,"h":536.86,"l":536.06,"n":540,"o":536.67,"t":"2026-09-21T17:30:00Z","v":7619,"vw":536.381191},{"c":536.68,"h":536.865,"l":535.6423,"n":592,"o":536.24,"t":"2026-09-21T17:45:00Z","v":8179,"vw":536.172005},{"c":536.505,"h":537.06,"l":536.4,"n":747,"o":536.72,"t":"2026-09-21T18:00:00Z","v":9899,"vw":536.744866},{"c":535.535,"h":536.635,"l":535.16,"n":768,"o":536.635,"t":"2026-09-21T18:15:00Z","v":11631,"vw":535.861167},{"c":535.08,"h":535.525,"l":534.7,"n":1154,"o":535.525,"t":"2026-09-21T18:30:00Z","v":23308,"vw":535.076511},{"c":534.86,"h":536.08,"l":534.57,"n":1196,"o":535.21,"t":"2026-09-21T18:45:00Z","v":23643,"vw":535.033455},{"c":535.565,"h":536.695,"l":534.73,"n":966,"o":534.79,"t":"2026-09-21T19:00:00Z","v":18614,"vw":535.687999},{"c":535.285,"h":535.655,"l":534.88,"n":1207,"o":535.39,"t":"2026-09-21T19:15:00Z","v":22664,"vw":535.251727},{"c":534.47,"h":535.49,"l":534.2125,"n":1341,"o":535.01,"t":"2026-09-21T19:30:00Z","v":21124,"vw":534.891547},{"c":535.51,"h":535.8,"l":534.12,"n":3403,"o":534.55,"t":"2026-09-21T19:45:00Z","v":67580,"vw":535.125074},{"c":535.72,"h":535.72,"l":535.72,"n":83,"o":535.72,"t":"2026-09-21T20:00:00Z","v":132064,"vw":535.72},{"c":526.51,"h":536.82,"l":526.38,"n":829,"o":536.78,"t":"2026-09-22T13:30:00Z","v":20264,"vw":531.419986},{"c":524.295,"h":526.945,"l":522.551,"n":1428,"o":526.61,"t":"2026-09-22T13:45:00Z","v":45941,"vw":525.357259},{"c":517.745,"h":526,"l":517.74,"n":1426,"o":524.705,"t":"2026-09-22T14:00:00Z","v":33865,"vw":521.011899},{"c":511.125,"h":518.25,"l":511.125,"n":1850,"o":518.09,"t":"2026-09-22T14:15:00Z","v":47647,"vw":515.032594},{"c":511.77,"h":512.89,"l":509.62,"n":2039,"o":511.12,"t":"2026-09-22T14:30:00Z","v":48982,"vw":511.181452},{"c":506.11,"h":511.655,"l":506.11,"n":1572,"o":511.655,"t":"2026-09-22T14:45:00Z","v":37664,"vw":509.165196},{"c":503.475,"h":509.74,"l":502.9,"n":1815,"o":506.09,"t":"2026-09-22T15:00:00Z","v":52965,"vw":506.76191},{"c":502.52,"h":503.69,"l":498.795,"n":2215,"o":503.27,"t":"2026-09-22T15:15:00Z","v":64716,"vw":501.039223},{"c":509.895,"h":512.08,"l":502.93,"n":1790,"o":502.93,"t":"2026-09-22T15:30:00Z","v":64544,"vw":507.787771},{"c":510.915,"h":512.12,"l":508.85,"n":1293,"o":509.83,"t":"2026-09-22T15:45:00Z","v":43935,"vw":510.953529},{"c":512.565,"h":512.63,"l":510.52,"n":1036,"o":510.925,"t":"2026-09-22T16:00:00Z","v":25909,"vw":511.567377},{"c":513.84,"h":514.125,"l":512,"n":889,"o":512.62,"t":"2026-09-22T16:15:00Z","v":19010,"vw":512.90098},{"c":513.58,"h":515.3649,"l":512.09,"n":1009,"o":513.84,"t":"2026-09-22T16:30:00Z","v":20822,"vw":513.895449},{"c":511.36,"h":514.0672,"l":511.13,"n":1200,"o":513.59,"t":"2026-09-22T16:45:00Z","v":28307,"vw":512.839934},{"c":512.61,"h":512.61,"l":510.63,"n":840,"o":511.23,"t":"2026-09-22T17:00:00Z","v":19934,"vw":511.591808},{"c":513.39,"h":513.39,"l":511.83,"n":764,"o":512.255,"t":"2026-09-22T17:15:00Z","v":12241,"vw":512.65182},{"c":514.73,"h":514.73,"l":513.475,"n":736,"o":513.7,"t":"2026-09-22T17:30:00Z","v":15242,"vw":514.118979},{"c":516.05,"h":516.48,"l":514.495,"n":1064,"o":514.66,"t":"2026-09-22T17:45:00Z","v":22356,"vw":515.664146},{"c":514.845,"h":516.14,"l":514.485,"n":880,"o":516.05,"t":"2026-09-22T18:00:00Z","v":12691,"vw":515.5059},{"c":515.34,"h":515.59,"l":514.1911,"n":782,"o":514.9,"t":"2026-09-22T18:15:00Z","v":12593,"vw":514.804909},{"c":515.77,"h":516.47,"l":514.65,"n":968,"o":515.315,"t":"2026-09-22T18:30:00Z","v":18630,"vw":515.410163},{"c":515.78,"h":516.715,"l":515.77,"n":870,"o":515.77,"t":"2026-09-22T18:45:00Z","v":13964,"vw":516.350858},{"c":515.54,"h":516.5,"l":514.42,"n":854,"o":516.32,"t":"2026-09-22T19:00:00Z","v":14361,"vw":515.338116},{"c":515.48,"h":516.16,"l":515.29,"n":1110,"o":515.32,"t":"2026-09-22T19:15:00Z","v":22608,"vw":515.788429},{"c":513.28,"h":515.565,"l":513.01,"n":1240,"o":515.48,"t":"2026-09-22T19:30:00Z","v":21771,"vw":514.666278},{"c":512.37,"h":513.88,"l":510.16,"n":4839,"o":513.28,"t":"2026-09-22T19:45:00Z","v":97210,"vw":511.939559},{"c":512.37,"h":512.37,"l":512.07,"n":86,"o":512.07,"t":"2026-09-22T20:00:00Z","v":171620,"vw":512.369264},{"c":507.9866,"h":507.9866,"l":507.9866,"n":1,"o":507.9866,"t":"2026-09-23T11:00:00Z","v":75,"vw":507.9866},{"c":513.51,"h":513.51,"l":512,"n":47,"o":512.5,"t":"2026-09-23T11:45:00Z","v":930,"vw":512.640251},{"c":508,"h":516.22,"l":508,"n":643,"o":508.82,"t":"2026-09-23T13:30:00Z","v":15667,"vw":509.430521},{"c":508.27,"h":509.02,"l":505.18,"n":1362,"o":508.625,"t":"2026-09-23T13:45:00Z","v":42445,"vw":507.40924},{"c":514.63,"h":515.055,"l":508.09,"n":1199,"o":508.35,"t":"2026-09-23T14:00:00Z","v":41633,"vw":510.377198},{"c":511.94,"h":514.8299,"l":511.92,"n":1036,"o":514.63,"t":"2026-09-23T14:15:00Z","v":22029,"vw":513.70765},{"c":511.32,"h":513.7,"l":510.845,"n":1069,"o":512.25,"t":"2026-09-23T14:30:00Z","v":23438,"vw":512.082337},{"c":510.645,"h":511.71,"l":510.57,"n":859,"o":511.31,"t":"2026-09-23T14:45:00Z","v":13391,"vw":511.067103},{"c":511.08,"h":512.34,"l":509.57,"n":750,"o":510.38,"t":"2026-09-23T15:00:00Z","v":12441,"vw":511.241678},{"c":510.355,"h":511.88,"l":510.355,"n":606,"o":511.26,"t":"2026-09-23T15:15:00Z","v":8297,"vw":511.029897},{"c":510.95,"h":512.08,"l":510.28,"n":605,"o":510.35,"t":"2026-09-23T15:30:00Z","v":7949,"vw":511.287449},{"c":510.575,"h":511.015,"l":509.46,"n":637,"o":511.015,"t":"2026-09-23T15:45:00Z","v":8639,"vw":510.242979},{"c":510.655,"h":510.82,"l":509.57,"n":598,"o":510.425,"t":"2026-09-23T16:00:00Z","v":10589,"vw":510.186685},{"c":512.38,"h":512.47,"l":510.35,"n":558,"o":510.655,"t":"2026-09-23T16:15:00Z","v":8575,"vw":511.276352},{"c":510.85,"h":512.6,"l":510.78,"n":682,"o":512.6,"t":"2026-09-23T16:30:00Z","v":11178,"vw":511.316197},{"c":510.675,"h":511.17,"l":509.75,"n":706,"o":511.15,"t":"2026-09-23T16:45:00Z","v":11434,"vw":510.580702},{"c":509.21,"h":511.05,"l":509.21,"n":756,"o":511.05,"t":"2026-09-23T17:00:00Z","v":15539,"vw":510.026013},{"c":509.935,"h":510.3,"l":509.52,"n":609,"o":509.52,"t":"2026-09-23T17:15:00Z","v":9670,"vw":509.967639},{"c":508.07,"h":509.96,"l":508.07,"n":868,"o":509.905,"t":"2026-09-23T17:30:00Z","v":18074,"vw":508.72367},{"c":508.25,"h":509.23,"l":507.48,"n":732,"o":508.075,"t":"2026-09-23T17:45:00Z","v":15506,"vw":508.338002},{"c":507.17,"h":508.61,"l":506.805,"n":1025,"o":508.25,"t":"2026-09-23T18:00:00Z","v":22916,"vw":507.551827},{"c":506.7,"h":507.79,"l":506.03,"n":1020,"o":507.13,"t":"2026-09-23T18:15:00Z","v":17886,"vw":507.039432},{"c":505.22,"h":506.98,"l":505.21,"n":976,"o":506.98,"t":"2026-09-23T18:30:00Z","v":15879,"vw":506.030948},{"c":507.455,"h":507.56,"l":505.18,"n":904,"o":505.485,"t":"2026-09-23T18:45:00Z","v":13816,"vw":505.916591},{"c":505.455,"h":507.62,"l":505.44,"n":1004,"o":507.35,"t":"2026-09-23T19:00:00Z","v":16404,"vw":506.620643},{"c":502.77,"h":505.74,"l":502.19,"n":1930,"o":505.6,"t":"2026-09-23T19:15:00Z","v":38487,"vw":503.422492},{"c":501.915,"h":503,"l":501.375,"n":1759,"o":502.91,"t":"2026-09-23T19:30:00Z","v":42687,"vw":502.051866},{"c":503.11,"h":503.21,"l":501.37,"n":4263,"o":501.96,"t":"2026-09-23T19:45:00Z","v":85661,"vw":502.409009},{"c":506.2215,"h":506.2215,"l":502.79,"n":93,"o":503.11,"t":"2026-09-23T20:00:00Z","v":135605,"vw":503.212768},{"c":502.79,"h":502.79,"l":502.79,"n":1,"o":502.79,"t":"2026-09-23T20:15:00Z","v":1989,"vw":502.79},{"c":500.19,"h":507.53,"l":500.19,"n":603,"o":504.89,"t":"2026-09-24T13:30:00Z","v":17030,"vw":503.563957},{"c":501.145,"h":502.44,"l":499.345,"n":459,"o":501.24,"t":"2026-09-24T13:45:00Z","v":12496,"vw":501.262},{"c":502.29,"h":502.74,"l":500.02,"n":772,"o":501.15,"t":"2026-09-24T14:00:00Z","v":13238,"vw":501.574367},{"c":500.09,"h":502.21,"l":500.08,"n":755,"o":501.77,"t":"2026-09-24T14:15:00Z","v":12928,"vw":501.185972},{"c":499.14,"h":501.065,"l":499.14,"n":716,"o":500.49,"t":"2026-09-24T14:30:00Z","v":11848,"vw":499.955494},{"c":499.73,"h":500.175,"l":498.45,"n":500,"o":499.15,"t":"2026-09-24T14:45:00Z","v":7556,"vw":499.455779},{"c":498.295,"h":499.915,"l":498.2,"n":734,"o":499.915,"t":"2026-09-24T15:00:00Z","v":12988,"vw":499.17655},{"c":498.8,"h":498.8,"l":497.23,"n":345,"o":498.11,"t":"2026-09-24T15:15:00Z","v":5059,"vw":497.843831},{"c":498.895,"h":498.895,"l":498.11,"n":560,"o":498.745,"t":"2026-09-24T15:30:00Z","v":8155,"vw":498.342174},{"c":498.34,"h":498.89,"l":497.79,"n":433,"o":498.83,"t":"2026-09-24T15:45:00Z","v":6413,"vw":498.087152},{"c":499.135,"h":499.35,"l":498.0448,"n":749,"o":498.33,"t":"2026-09-24T16:00:00Z","v":15623,"vw":498.830876},{"c":501.255,"h":502.1,"l":499.135,"n":851,"o":499.135,"t":"2026-09-24T16:15:00Z","v":13971,"vw":500.887561},{"c":500.25,"h":501.43,"l":500.2,"n":817,"o":501.07,"t":"2026-09-24T16:30:00Z","v":18467,"vw":500.727812},{"c":488.74,"h":501.515,"l":488.44,"n":3154,"o":500.24,"t":"2026-09-24T16:45:00Z","v":86429,"vw":495.361177},{"c":484.93,"h":490.94,"l":478.25,"n":4778,"o":488.01,"t":"2026-09-24T17:00:00Z","v":141622,"vw":484.054187},{"c":481.66,"h":487.1494,"l":480.84,"n":1992,"o":484.51,"t":"2026-09-24T17:15:00Z","v":63235,"vw":484.183595},{"c":481.725,"h":482.785,"l":478.53,"n":1497,"o":481.58,"t":"2026-09-24T17:30:00Z","v":44072,"vw":480.612109},{"c":484.67,"h":485.4194,"l":478.775,"n":1543,"o":481.19,"t":"2026-09-24T17:45:00Z","v":47117,"vw":481.359645},{"c":484.4,"h":485.035,"l":482.45,"n":1241,"o":484.675,"t":"2026-09-24T18:00:00Z","v":23763,"vw":484.172042},{"c":482.41,"h":484.775,"l":481.95,"n":1005,"o":484.01,"t":"2026-09-24T18:15:00Z","v":20972,"vw":483.237819},{"c":483.02,"h":484.4,"l":481.84,"n":1278,"o":482.49,"t":"2026-09-24T18:30:00Z","v":33826,"vw":482.735412},{"c":482.3125,"h":483.205,"l":480.66,"n":1072,"o":483.205,"t":"2026-09-24T18:45:00Z","v":28069,"vw":481.901547},{"c":480.05,"h":482.91,"l":479.8,"n":1332,"o":482.125,"t":"2026-09-24T19:00:00Z","v":37753,"vw":481.283575},{"c":477.97,"h":480.46,"l":477.91,"n":1344,"o":480.46,"t":"2026-09-24T19:15:00Z","v":34189,"vw":479.358393},{"c":483.745,"h":484.03,"l":478.21,"n":1864,"o":478.21,"t":"2026-09-24T19:30:00Z","v":47662,"vw":480.534993},{"c":484.94,"h":485.16,"l":481.88,"n":4858,"o":483.46,"t":"2026-09-24T19:45:00Z","v":108944,"vw":483.683331},{"c":485.15,"h":485.15,"l":484.93,"n":101,"o":484.93,"t":"2026-09-24T20:00:00Z","v":142333,"vw":485.149456},{"c":481.3,"h":481.3,"l":481.3,"n":1,"o":481.3,"t":"2026-09-24T22:30:00Z","v":47,"vw":481.3},{"c":488,"h":488,"l":488,"n":1,"o":488,"t":"2026-09-25T13:15:00Z","v":120,"vw":488},{"c":491.46,"h":495.5554,"l":486.37,"n":915,"o":486.37,"t":"2026-09-25T13:30:00Z","v":29895,"vw":491.178757},{"c":492.645,"h":493.86,"l":491.38,"n":878,"o":491.45,"t":"2026-09-25T13:45:00Z","v":21762,"vw":492.417366},{"c":493.21,"h":493.86,"l":490.58,"n":1022,"o":491.84,"t":"2026-09-25T14:00:00Z","v":20001,"vw":492.098315},{"c":493.78,"h":494.61,"l":492.93,"n":1212,"o":493.21,"t":"2026-09-25T14:15:00Z","v":23439,"vw":493.557606},{"c":495.1475,"h":495.745,"l":493.89,"n":1252,"o":494.165,"t":"2026-09-25T14:30:00Z","v":23649,"vw":494.677992},{"c":494.315,"h":495.18,"l":493.31,"n":1056,"o":494.86,"t":"2026-09-25T14:45:00Z","v":18417,"vw":494.509311},{"c":494.61,"h":495.665,"l":493.87,"n":1111,"o":494.4,"t":"2026-09-25T15:00:00Z","v":20657,"vw":494.617889},{"c":496.21,"h":496.385,"l":494.47,"n":678,"o":494.61,"t":"2026-09-25T15:15:00Z","v":11094,"vw":495.228888},{"c":494.225,"h":497.07,"l":494.225,"n":1030,"o":496.68,"t":"2026-09-25T15:30:00Z","v":18883,"vw":495.541686},{"c":496.37,"h":496.55,"l":493.82,"n":868,"o":494.205,"t":"2026-09-25T15:45:00Z","v":13451,"vw":495.148128},{"c":497.58,"h":497.79,"l":496.32,"n":1014,"o":496.4525,"t":"2026-09-25T16:00:00Z","v":22092,"vw":496.973},{"c":498.46,"h":498.49,"l":496.4314,"n":1036,"o":497.42,"t":"2026-09-25T16:15:00Z","v":19854,"vw":497.344192},{"c":498.4225,"h":498.43,"l":497.14,"n":820,"o":498.22,"t":"2026-09-25T16:30:00Z","v":14413,"vw":497.750307},{"c":496.97,"h":498.235,"l":496.89,"n":723,"o":498,"t":"2026-09-25T16:45:00Z","v":12101,"vw":497.408415},{"c":498.06,"h":498.155,"l":496.78,"n":853,"o":496.94,"t":"2026-09-25T17:00:00Z","v":12891,"vw":497.52249},{"c":495.83,"h":497.795,"l":495.54,"n":834,"o":497.79,"t":"2026-09-25T17:15:00Z","v":13936,"vw":496.886664},{"c":497.14,"h":497.615,"l":495.54,"n":882,"o":495.65,"t":"2026-09-25T17:30:00Z","v":15386,"vw":496.574078},{"c":496.45,"h":497.74,"l":496.45,"n":603,"o":497.45,"t":"2026-09-25T17:45:00Z","v":11487,"vw":496.989793},{"c":498.205,"h":498.21,"l":496.64,"n":955,"o":496.74,"t":"2026-09-25T18:00:00Z","v":14083,"vw":497.216955},{"c":499.46,"h":499.46,"l":497.58,"n":837,"o":498.205,"t":"2026-09-25T18:15:00Z","v":11662,"vw":498.350076},{"c":498.78,"h":499.61,"l":498.61,"n":894,"o":499.5275,"t":"2026-09-25T18:30:00Z","v":14998,"vw":499.076574},{"c":499.19,"h":499.56,"l":498.52,"n":799,"o":498.89,"t":"2026-09-25T18:45:00Z","v":14666,"vw":499.074595},{"c":500.105,"h":500.21,"l":499.13,"n":1180,"o":499.37,"t":"2026-09-25T19:00:00Z","v":28093,"vw":499.634383},{"c":496.68,"h":500.01,"l":495.08,"n":1802,"o":500.01,"t":"2026-09-25T19:15:00Z","v":49517,"vw":497.760223},{"c":494.335,"h":496.62,"l":492.78,"n":2189,"o":496.445,"t":"2026-09-25T19:30:00Z","v":61193,"vw":494.497227},{"c":492.96,"h":495.645,"l":492.55,"n":5060,"o":494.57,"t":"2026-09-25T19:45:00Z","v":123535,"vw":493.69608},{"c":490,"h":493,"l":490,"n":72,"o":493,"t":"2026-09-25T20:00:00Z","v":113496,"vw":492.994463},{"c":491.22,"h":492.275,"l":489.3925,"n":825,"o":491.59,"t":"2026-09-28T13:30:00Z","v":15721,"vw":491.135826},{"c":493.68,"h":494.915,"l":491.075,"n":1027,"o":491.075,"t":"2026-09-28T13:45:00Z","v":21454,"vw":493.671089},{"c":494.98,"h":494.98,"l":492.26,"n":1170,"o":493.645,"t":"2026-09-28T14:00:00Z","v":22329,"vw":493.45827},{"c":497.24,"h":497.76,"l":494.72,"n":1397,"o":494.76,"t":"2026-09-28T14:15:00Z","v":33292,"vw":496.030893},{"c":495.175,"h":497.25,"l":494.52,"n":762,"o":496.725,"t":"2026-09-28T14:30:00Z","v":8420,"vw":495.57343},{"c":493.1625,"h":495.335,"l":492.5,"n":1044,"o":495.21,"t":"2026-09-28T14:45:00Z","v":16627,"vw":494.38308},{"c":493.74,"h":495.21,"l":492.95,"n":1193,"o":493.46,"t":"2026-09-28T15:00:00Z","v":17709,"vw":494.17427},{"c":494.97,"h":494.97,"l":493.85,"n":1004,"o":493.89,"t":"2026-09-28T15:15:00Z","v":14825,"vw":494.501869},{"c":496.155,"h":496.155,"l":494.56,"n":801,"o":495.02,"t":"2026-09-28T15:30:00Z","v":10119,"vw":495.176477},{"c":494.135,"h":496.58,"l":493.61,"n":728,"o":496.42,"t":"2026-09-28T15:45:00Z","v":11676,"vw":494.770332},{"c":493.2,"h":494.95,"l":493.2,"n":979,"o":494.135,"t":"2026-09-28T16:00:00Z","v":14778,"vw":493.981383},{"c":494.23,"h":495,"l":493.45,"n":1240,"o":493.52,"t":"2026-09-28T16:15:00Z","v":23230,"vw":494.450828},{"c":493.35,"h":494.23,"l":492.93,"n":719,"o":494.23,"t":"2026-09-28T16:30:00Z","v":9103,"vw":493.672018},{"c":493.3,"h":494.0194,"l":490.8,"n":1278,"o":493.47,"t":"2026-09-28T16:45:00Z","v":27557,"vw":492.702661},{"c":493.32,"h":494.54,"l":491.845,"n":912,"o":493.3,"t":"2026-09-28T17:00:00Z","v":15078,"vw":493.317017},{"c":492.415,"h":493.23,"l":492.11,"n":797,"o":493.02,"t":"2026-09-28T17:15:00Z","v":12839,"vw":492.617618},{"c":493,"h":493.2081,"l":492.17,"n":750,"o":492.425,"t":"2026-09-28T17:30:00Z","v":11757,"vw":492.70003},{"c":493.81,"h":494.235,"l":493.01,"n":785,"o":493.075,"t":"2026-09-28T17:45:00Z","v":13822,"vw":493.654688},{"c":494.81,"h":494.88,"l":493.58,"n":1085,"o":493.95,"t":"2026-09-28T18:00:00Z","v":23892,"vw":494.327104},{"c":494.77,"h":495.25,"l":494.5,"n":834,"o":495.25,"t":"2026-09-28T18:15:00Z","v":13782,"vw":494.804591},{"c":495.565,"h":495.73,"l":494.64,"n":698,"o":494.68,"t":"2026-09-28T18:30:00Z","v":10675,"vw":495.248965},{"c":494.13,"h":495.81,"l":493.57,"n":1272,"o":495.34,"t":"2026-09-28T18:45:00Z","v":20308,"vw":494.797099},{"c":494.34,"h":495.6,"l":494,"n":1262,"o":494.28,"t":"2026-09-28T19:00:00Z","v":21417,"vw":495.072976},{"c":494.2375,"h":494.78,"l":493.78,"n":1379,"o":494.345,"t":"2026-09-28T19:15:00Z","v":22013,"vw":494.23811},{"c":494.32,"h":494.92,"l":494.03,"n":1773,"o":494.175,"t":"2026-09-28T19:30:00Z","v":34654,"vw":494.492142},{"c":495.89,"h":496.09,"l":493.8,"n":4840,"o":494.34,"t":"2026-09-28T19:45:00Z","v":122035,"vw":494.929101},{"c":496.16,"h":496.16,"l":495.73,"n":74,"o":495.73,"t":"2026-09-28T20:00:00Z","v":139086,"vw":496.156675},{"c":496.26,"h":498.34,"l":493.45,"n":450,"o":493.45,"t":"2026-09-29T13:30:00Z","v":13371,"vw":495.465022},{"c":494.43,"h":498.28,"l":494.145,"n":887,"o":496.28,"t":"2026-09-29T13:45:00Z","v":16067,"vw":495.691103},{"c":495.3,"h":495.84,"l":493.699,"n":933,"o":494.66,"t":"2026-09-29T14:00:00Z","v":12463,"vw":494.801748},{"c":495.775,"h":495.91,"l":494.8601,"n":628,"o":495.32,"t":"2026-09-29T14:15:00Z","v":14174,"vw":495.690628},{"c":494.29,"h":496.31,"l":493.76,"n":858,"o":496.31,"t":"2026-09-29T14:30:00Z","v":13791,"vw":494.871854},{"c":494.3,"h":495.105,"l":493.87,"n":781,"o":494.29,"t":"2026-09-29T14:45:00Z","v":11237,"vw":494.334373},{"c":492.93,"h":494.83,"l":492.58,"n":751,"o":494.41,"t":"2026-09-29T15:00:00Z","v":9707,"vw":493.882306},{"c":493.5,"h":493.9,"l":493.29,"n":502,"o":493.55,"t":"2026-09-29T15:15:00Z","v":5268,"vw":493.564325},{"c":494.23,"h":494.782,"l":493.3117,"n":853,"o":493.72,"t":"2026-09-29T15:30:00Z","v":12113,"vw":493.984312},{"c":494.085,"h":495.26,"l":494.06,"n":1157,"o":494.385,"t":"2026-09-29T15:45:00Z","v":26117,"vw":494.911021},{"c":494.465,"h":494.73,"l":493.39,"n":868,"o":494.065,"t":"2026-09-29T16:00:00Z","v":12822,"vw":494.06421},{"c":494.1,"h":494.47,"l":493.78,"n":804,"o":494.31,"t":"2026-09-29T16:15:00Z","v":11194,"vw":494.098739},{"c":496.0025,"h":496.0025,"l":494.12,"n":710,"o":494.13,"t":"2026-09-29T16:30:00Z","v":7513,"vw":494.589891},{"c":495.95,"h":496.2,"l":495.38,"n":694,"o":495.955,"t":"2026-09-29T16:45:00Z","v":9350,"vw":495.852824},{"c":495.88,"h":496.21,"l":495.34,"n":770,"o":495.96,"t":"2026-09-29T17:00:00Z","v":13806,"vw":495.592444},{"c":495.65,"h":496.23,"l":495.1,"n":635,"o":495.98,"t":"2026-09-29T17:15:00Z","v":9887,"vw":495.548762},{"c":496.75,"h":496.75,"l":495.67,"n":767,"o":495.715,"t":"2026-09-29T17:30:00Z","v":11467,"vw":496.120504},{"c":496.955,"h":497.2,"l":496.38,"n":577,"o":496.8,"t":"2026-09-29T17:45:00Z","v":8171,"vw":496.728582},{"c":496.705,"h":497.38,"l":495.92,"n":908,"o":497.18,"t":"2026-09-29T18:00:00Z","v":16947,"vw":496.701432},{"c":496.95,"h":497.14,"l":496.5,"n":598,"o":496.705,"t":"2026-09-29T18:15:00Z","v":9466,"vw":496.808824},{"c":497.09,"h":497.37,"l":496.73,"n":963,"o":497.17,"t":"2026-09-29T18:30:00Z","v":14793,"vw":497.021138},{"c":495.69,"h":497.15,"l":495.24,"n":857,"o":497.13,"t":"2026-09-29T18:45:00Z","v":13804,"vw":495.948794},{"c":496.24,"h":496.81,"l":495.765,"n":900,"o":495.79,"t":"2026-09-29T19:00:00Z","v":13446,"vw":496.421582},{"c":495.91,"h":496.23,"l":495.57,"n":1167,"o":496.02,"t":"2026-09-29T19:15:00Z","v":17123,"vw":495.930406},{"c":496.7,"h":496.7,"l":495.84,"n":1489,"o":495.88,"t":"2026-09-29T19:30:00Z","v":21642,"vw":496.275399},{"c":497.41,"h":497.41,"l":495.56,"n":3772,"o":496.675,"t":"2026-09-29T19:45:00Z","v":64403,"vw":496.655198},{"c":497.32,"h":497.32,"l":497.32,"n":90,"o":497.32,"t":"2026-09-29T20:00:00Z","v":99791,"vw":497.32},{"c":500.25,"h":502.99,"l":500.25,"n":48,"o":501.71,"t":"2026-09-29T20:15:00Z","v":916,"vw":501.480092},{"c":510,"h":510,"l":510,"n":1,"o":510,"t":"2026-09-29T21:15:00Z","v":80,"vw":510},{"c":497.58,"h":497.58,"l":497.46,"n":7,"o":497.46,"t":"2026-09-30T08:00:00Z","v":610,"vw":497.525},{"c":500.1,"h":500.1,"l":500.1,"n":1,"o":500.1,"t":"2026-09-30T11:00:00Z","v":40,"vw":500.1},{"c":501.38,"h":501.94,"l":501.38,"n":4,"o":501.93,"t":"2026-09-30T12:30:00Z","v":260,"vw":501.844453},{"c":501.47,"h":501.47,"l":501.47,"n":2,"o":501.47,"t":"2026-09-30T13:15:00Z","v":100,"vw":501.47},{"c":498.995,"h":502.49,"l":496.545,"n":855,"o":497.78,"t":"2026-09-30T13:30:00Z","v":24426,"vw":499.683378},{"c":496.845,"h":500.37,"l":496.845,"n":792,"o":498.99,"t":"2026-09-30T13:45:00Z","v":24355,"vw":498.556524},{"c":498.03,"h":498.8,"l":496.04,"n":839,"o":496.905,"t":"2026-09-30T14:00:00Z","v":14315,"vw":497.66779},{"c":497.795,"h":499.59,"l":497.64,"n":633,"o":498,"t":"2026-09-30T14:15:00Z","v":16028,"vw":498.260393},{"c":498.41,"h":499.66,"l":497.53,"n":755,"o":498.73,"t":"2026-09-30T14:30:00Z","v":22804,"vw":498.525631},{"c":497.46,"h":498.455,"l":497.21,"n":542,"o":498.4,"t":"2026-09-30T14:45:00Z","v":9133,"vw":497.866765},{"c":496.835,"h":498.44,"l":496.44,"n":846,"o":497.5,"t":"2026-09-30T15:00:00Z","v":13152,"vw":497.628838},{"c":497.205,"h":497.86,"l":496.5,"n":520,"o":497.34,"t":"2026-09-30T15:15:00Z","v":8420,"vw":497.097404},{"c":496.93,"h":497.66,"l":496.71,"n":658,"o":497.3,"t":"2026-09-30T15:30:00Z","v":9576,"vw":497.123274},{"c":496.215,"h":497.19,"l":495.98,"n":552,"o":497.0508,"t":"2026-09-30T15:45:00Z","v":7046,"vw":496.630883},{"c":496.555,"h":497.12,"l":496.3,"n":555,"o":496.53,"t":"2026-09-30T16:00:00Z","v":8891,"vw":496.642197},{"c":495.91,"h":496.77,"l":495.52,"n":706,"o":496.505,"t":"2026-09-30T16:15:00Z","v":12855,"vw":496.101774},{"c":495.775,"h":497.1599,"l":495.09,"n":620,"o":496.1599,"t":"2026-09-30T16:30:00Z","v":11163,"vw":495.863448},{"c":495.725,"h":496.18,"l":495.2,"n":534,"o":495.75,"t":"2026-09-30T16:45:00Z","v":12983,"vw":495.825702},{"c":496.36,"h":496.89,"l":495.7,"n":691,"o":495.7,"t":"2026-09-30T17:00:00Z","v":20369,"vw":496.41259},{"c":495.77,"h":496.3,"l":494.85,"n":557,"o":496.3,"t":"2026-09-30T17:15:00Z","v":9529,"vw":495.483847},{"c":496.92,"h":496.92,"l":495.685,"n":803,"o":495.71,"t":"2026-09-30T17:30:00Z","v":15804,"vw":496.502327},{"c":497.725,"h":498.05,"l":496.655,"n":821,"o":496.66,"t":"2026-09-30T17:45:00Z","v":12220,"vw":497.541075},{"c":494.2,"h":497.56,"l":494.12,"n":1096,"o":497.56,"t":"2026-09-30T18:00:00Z","v":22554,"vw":496.110193},{"c":494.28,"h":495.25,"l":493.88,"n":1034,"o":494.2,"t":"2026-09-30T18:15:00Z","v":17788,"vw":494.614889},{"c":495.02,"h":495.15,"l":494.11,"n":1007,"o":494.31,"t":"2026-09-30T18:30:00Z","v":14830,"vw":494.688293},{"c":493.45,"h":494.935,"l":493.31,"n":1292,"o":494.76,"t":"2026-09-30T18:45:00Z","v":24809,"vw":494.11426},{"c":493.98,"h":493.99,"l":492.84,"n":1139,"o":493.585,"t":"2026-09-30T19:00:00Z","v":20167,"vw":493.382558},{"c":493.325,"h":494.4699,"l":492.96,"n":1356,"o":493.975,"t":"2026-09-30T19:15:00Z","v":26574,"vw":493.777917},{"c":493.75,"h":493.89,"l":492.34,"n":1865,"o":493.285,"t":"2026-09-30T19:30:00Z","v":41140,"vw":492.91575},{"c":492.15,"h":494.49,"l":492,"n":4516,"o":493.64,"t":"2026-09-30T19:45:00Z","v":90631,"vw":492.997126},{"c":492.35,"h":492.35,"l":492.35,"n":104,"o":492.35,"t":"2026-09-30T20:00:00Z","v":150504,"vw":492.35},{"c":495.45,"h":496.36,"l":486.82,"n":788,"o":489.28,"t":"2026-10-01T13:30:00Z","v":23107,"vw":491.497279},{"c":489.82,"h":497.3,"l":489.82,"n":904,"o":495.82,"t":"2026-10-01T13:45:00Z","v":20951,"vw":494.005899},{"c":490.32,"h":490.745,"l":487.94,"n":848,"o":490.74,"t":"2026-10-01T14:00:00Z","v":12322,"vw":489.517124},{"c":489.68,"h":491.665,"l":488.89,"n":714,"o":489.82,"t":"2026-10-01T14:15:00Z","v":11914,"vw":490.280018},{"c":489.35,"h":490.6,"l":488.8,"n":621,"o":490.26,"t":"2026-10-01T14:30:00Z","v":9112,"vw":489.711831},{"c":489.16,"h":489.69,"l":487.88,"n":724,"o":489.355,"t":"2026-10-01T14:45:00Z","v":9973,"vw":488.735846},{"c":488.405,"h":489.54,"l":487.44,"n":739,"o":489.25,"t":"2026-10-01T15:00:00Z","v":11880,"vw":488.486618},{"c":488.5,"h":489.46,"l":487.7601,"n":835,"o":488.405,"t":"2026-10-01T15:15:00Z","v":10593,"vw":488.520919},{"c":489.99,"h":491.53,"l":488.5,"n":756,"o":488.51,"t":"2026-10-01T15:30:00Z","v":8840,"vw":489.911756},{"c":493.34,"h":493.34,"l":490.24,"n":905,"o":490.25,"t":"2026-10-01T15:45:00Z","v":17925,"vw":491.681022},{"c":493.19,"h":493.91,"l":492.45,"n":765,"o":492.785,"t":"2026-10-01T16:00:00Z","v":11534,"vw":493.104774},{"c":494.46,"h":495.05,"l":492.84,"n":842,"o":493.13,"t":"2026-10-01T16:15:00Z","v":12196,"vw":494.158679},{"c":496.65,"h":496.82,"l":494.3,"n":723,"o":494.34,"t":"2026-10-01T16:30:00Z","v":11832,"vw":495.337759},{"c":496.91,"h":497.3,"l":496.12,"n":862,"o":496.645,"t":"2026-10-01T16:45:00Z","v":12260,"vw":496.667616},{"c":495.56,"h":496.89,"l":494.73,"n":974,"o":496.75,"t":"2026-10-01T17:00:00Z","v":15308,"vw":495.637136},{"c":495.005,"h":496.01,"l":494.87,"n":1051,"o":495.48,"t":"2026-10-01T17:15:00Z","v":19235,"vw":495.426009},{"c":496.245,"h":496.33,"l":494.76,"n":1021,"o":495.24,"t":"2026-10-01T17:30:00Z","v":16193,"vw":495.46056},{"c":495.92,"h":496.7,"l":495.61,"n":742,"o":496.245,"t":"2026-10-01T17:45:00Z","v":13072,"vw":496.033412},{"c":497.14,"h":497.14,"l":495.65,"n":859,"o":496.165,"t":"2026-10-01T18:00:00Z","v":11179,"vw":496.148304},{"c":496.035,"h":497.44,"l":495.9,"n":883,"o":497.23,"t":"2026-10-01T18:15:00Z","v":13354,"vw":496.615255},{"c":496.905,"h":497.36,"l":496.03,"n":879,"o":496.03,"t":"2026-10-01T18:30:00Z","v":15824,"vw":496.849511},{"c":496.305,"h":497.1299,"l":495.77,"n":889,"o":496.85,"t":"2026-10-01T18:45:00Z","v":13848,"vw":496.537673},{"c":497.02,"h":497.12,"l":496.12,"n":833,"o":496.325,"t":"2026-10-01T19:00:00Z","v":12928,"vw":496.627913},{"c":496.99,"h":497.26,"l":496.57,"n":1061,"o":496.985,"t":"2026-10-01T19:15:00Z","v":15665,"vw":496.873805},{"c":496.01,"h":497.21,"l":496.01,"n":1402,"o":496.81,"t":"2026-10-01T19:30:00Z","v":24453,"vw":496.552828},{"c":494.7,"h":496.59,"l":493.75,"n":4869,"o":496.01,"t":"2026-10-01T19:45:00Z","v":89084,"vw":494.749279},{"c":494.82,"h":494.82,"l":494.82,"n":65,"o":494.82,"t":"2026-10-01T20:00:00Z","v":133782,"vw":494.82},{"c":493.39,"h":497.18,"l":488.05,"n":712,"o":492.59,"t":"2026-10-02T13:30:00Z","v":17932,"vw":492.985321},{"c":489.43,"h":494.555,"l":488.67,"n":832,"o":493.32,"t":"2026-10-02T13:45:00Z","v":9879,"vw":492.195801},{"c":491.015,"h":492.13,"l":488.675,"n":667,"o":489.195,"t":"2026-10-02T14:00:00Z","v":8429,"vw":490.34937},{"c":491.49,"h":492.8793,"l":490.73,"n":561,"o":490.84,"t":"2026-10-02T14:15:00Z","v":9664,"vw":491.567926},{"c":493.37,"h":493.37,"l":490.87,"n":445,"o":491.35,"t":"2026-10-02T14:30:00Z","v":6203,"vw":492.393596},{"c":491.85,"h":493.09,"l":491.2,"n":759,"o":493.09,"t":"2026-10-02T14:45:00Z","v":14589,"vw":491.910148},{"c":488.265,"h":492.34,"l":487.32,"n":755,"o":491.85,"t":"2026-10-02T15:00:00Z","v":12596,"vw":490.723789},{"c":488.52,"h":488.825,"l":487.36,"n":672,"o":488.65,"t":"2026-10-02T15:15:00Z","v":9712,"vw":488.110008},{"c":489.7,"h":490.49,"l":488.52,"n":679,"o":488.52,"t":"2026-10-02T15:30:00Z","v":11339,"vw":489.670557},{"c":489.42,"h":489.82,"l":488.68,"n":747,"o":489.11,"t":"2026-10-02T15:45:00Z","v":13719,"vw":489.244196},{"c":490.7725,"h":491.21,"l":489.62,"n":682,"o":489.7,"t":"2026-10-02T16:00:00Z","v":12367,"vw":490.546219},{"c":489.485,"h":490.725,"l":489.42,"n":665,"o":490.7,"t":"2026-10-02T16:15:00Z","v":10918,"vw":489.900114},{"c":489.79,"h":489.89,"l":489.04,"n":728,"o":489.47,"t":"2026-10-02T16:30:00Z","v":11842,"vw":489.421604},{"c":490.05,"h":490.38,"l":489.08,"n":638,"o":489.6,"t":"2026-10-02T16:45:00Z","v":8864,"vw":489.682691},{"c":490.2,"h":490.62,"l":489.74,"n":480,"o":489.745,"t":"2026-10-02T17:00:00Z","v":6478,"vw":490.194565},{"c":490.35,"h":491.18,"l":490.09,"n":486,"o":490.2,"t":"2026-10-02T17:15:00Z","v":7299,"vw":490.503732},{"c":490.42,"h":491.23,"l":490.325,"n":573,"o":490.6,"t":"2026-10-02T17:30:00Z","v":9899,"vw":490.782576},{"c":490.735,"h":490.93,"l":489.715,"n":617,"o":490.51,"t":"2026-10-02T17:45:00Z","v":12128,"vw":490.457764},{"c":490.81,"h":491.19,"l":490.3501,"n":480,"o":490.96,"t":"2026-10-02T18:00:00Z","v":7837,"vw":490.890251},{"c":490.69,"h":490.88,"l":489.95,"n":724,"o":490.81,"t":"2026-10-02T18:15:00Z","v":11597,"vw":490.377608},{"c":492.47,"h":492.47,"l":491.01,"n":756,"o":491.01,"t":"2026-10-02T18:30:00Z","v":11472,"vw":491.679396},{"c":491.9,"h":492.5899,"l":491.56,"n":588,"o":492.5899,"t":"2026-10-02T18:45:00Z","v":7798,"vw":491.990336},{"c":491.72,"h":492.11,"l":491.21,"n":828,"o":491.75,"t":"2026-10-02T19:00:00Z","v":12759,"vw":491.579379},{"c":492.45,"h":492.45,"l":491.39,"n":1054,"o":491.72,"t":"2026-10-02T19:15:00Z","v":14808,"vw":491.937196},{"c":492.11,"h":493.12,"l":491.675,"n":1421,"o":492.46,"t":"2026-10-02T19:30:00Z","v":21567,"vw":492.267867},{"c":491.02,"h":492.35,"l":490.89,"n":3499,"o":492.11,"t":"2026-10-02T19:45:00Z","v":67649,"vw":491.664428},{"c":490.91,"h":490.91,"l":490.42,"n":73,"o":490.91,"t":"2026-10-02T20:00:00Z","v":107014,"vw":490.909802},{"c":492.34,"h":494.444,"l":491.03,"n":495,"o":493.56,"t":"2026-10-05T13:30:00Z","v":16045,"vw":492.884454},{"c":490.655,"h":492.565,"l":490.03,"n":691,"o":491.99,"t":"2026-10-05T13:45:00Z","v":12853,"vw":491.055908},{"c":492.06,"h":492.06,"l":489.68,"n":676,"o":490.68,"t":"2026-10-05T14:00:00Z","v":10379,"vw":490.764938},{"c":492.41,"h":493.06,"l":491.51,"n":592,"o":492.03,"t":"2026-10-05T14:15:00Z","v":13253,"vw":492.545801},{"c":491.87,"h":492.62,"l":491.11,"n":817,"o":491.98,"t":"2026-10-05T14:30:00Z","v":16832,"vw":491.915158},{"c":491.915,"h":492.35,"l":491.43,"n":720,"o":491.88,"t":"2026-10-05T14:45:00Z","v":14709,"vw":491.91707},{"c":492.43,"h":492.525,"l":491.54,"n":916,"o":491.915,"t":"2026-10-05T15:00:00Z","v":21697,"vw":491.881996},{"c":492.61,"h":492.61,"l":492.06,"n":488,"o":492.435,"t":"2026-10-05T15:15:00Z","v":8104,"vw":492.352481},{"c":492.69,"h":492.71,"l":492.15,"n":493,"o":492.395,"t":"2026-10-05T15:30:00Z","v":8217,"vw":492.514973},{"c":492.23,"h":492.85,"l":492.23,"n":634,"o":492.78,"t":"2026-10-05T15:45:00Z","v":10537,"vw":492.56162},{"c":491.89,"h":492.46,"l":491.43,"n":818,"o":492.46,"t":"2026-10-05T16:00:00Z","v":13970,"vw":491.926688},{"c":492.02,"h":492.34,"l":491.32,"n":1001,"o":492.135,"t":"2026-10-05T16:15:00Z","v":16460,"vw":492.082348},{"c":492.57,"h":493.22,"l":491.86,"n":576,"o":492.015,"t":"2026-10-05T16:30:00Z","v":8126,"vw":492.41348},{"c":492.67,"h":493.04,"l":492.33,"n":584,"o":492.56,"t":"2026-10-05T16:45:00Z","v":13603,"vw":492.646795},{"c":493.62,"h":493.62,"l":492.33,"n":642,"o":492.67,"t":"2026-10-05T17:00:00Z","v":9517,"vw":492.976512},{"c":493.45,"h":494.03,"l":492.8201,"n":563,"o":493.6251,"t":"2026-10-05T17:15:00Z","v":8181,"vw":493.368538},{"c":493.635,"h":493.645,"l":493.18,"n":460,"o":493.5099,"t":"2026-10-05T17:30:00Z","v":7903,"vw":493.48789},{"c":493.98,"h":493.98,"l":493.335,"n":657,"o":493.78,"t":"2026-10-05T17:45:00Z","v":10854,"vw":493.559859},{"c":494.61,"h":494.7825,"l":493.935,"n":547,"o":493.935,"t":"2026-10-05T18:00:00Z","v":6844,"vw":494.373811},{"c":495.555,"h":495.68,"l":494.11,"n":659,"o":494.38,"t":"2026-10-05T18:15:00Z","v":10085,"vw":494.961442},{"c":495.92,"h":496.589,"l":495.48,"n":610,"o":495.76,"t":"2026-10-05T18:30:00Z","v":9369,"vw":495.979418},{"c":495.16,"h":495.66,"l":494.55,"n":789,"o":495.66,"t":"2026-10-05T18:45:00Z","v":12877,"vw":495.014268},{"c":495.59,"h":495.685,"l":494.942,"n":871,"o":495.155,"t":"2026-10-05T19:00:00Z","v":16829,"vw":495.473898},{"c":495.65,"h":495.8584,"l":495.12,"n":879,"o":495.7161,"t":"2026-10-05T19:15:00Z","v":14966,"vw":495.437342},{"c":494.95,"h":495.64,"l":494.49,"n":1414,"o":495.64,"t":"2026-10-05T19:30:00Z","v":24758,"vw":494.957191},{"c":495.04,"h":495.63,"l":494.15,"n":3742,"o":495.09,"t":"2026-10-05T19:45:00Z","v":73307,"vw":494.864496},{"c":494.94,"h":494.94,"l":494.94,"n":83,"o":494.94,"t":"2026-10-05T20:00:00Z","v":174325,"vw":494.94},{"c":494.475,"h":497.26,"l":494.475,"n":447,"o":495.24,"t":"2026-10-06T13:30:00Z","v":11218,"vw":495.361557},{"c":495.38,"h":496.11,"l":493.63,"n":446,"o":494.475,"t":"2026-10-06T13:45:00Z","v":5669,"vw":495.293178},{"c":497.24,"h":497.87,"l":495.76,"n":758,"o":495.78,"t":"2026-10-06T14:00:00Z","v":9695,"vw":497.200186},{"c":495.38,"h":497.04,"l":495.36,"n":505,"o":496.935,"t":"2026-10-06T14:15:00Z","v":6061,"vw":496.133917},{"c":496.3,"h":497.325,"l":496.19,"n":526,"o":496.19,"t":"2026-10-06T14:30:00Z","v":5921,"vw":496.953338},{"c":494.655,"h":496.78,"l":494.34,"n":709,"o":496.23,"t":"2026-10-06T14:45:00Z","v":12337,"vw":495.888768},{"c":492.18,"h":494.655,"l":491.72,"n":858,"o":494.655,"t":"2026-10-06T15:00:00Z","v":11371,"vw":493.189242},{"c":491.02,"h":493.12,"l":490.26,"n":1073,"o":492.79,"t":"2026-10-06T15:15:00Z","v":19937,"vw":492.12886},{"c":490.88,"h":492.55,"l":490.44,"n":1192,"o":490.71,"t":"2026-10-06T15:30:00Z","v":25853,"vw":491.377801},{"c":491.59,"h":491.98,"l":490.75,"n":504,"o":490.87,"t":"2026-10-06T15:45:00Z","v":6292,"vw":491.316961},{"c":491.115,"h":492.035,"l":490.78,"n":632,"o":491.79,"t":"2026-10-06T16:00:00Z","v":17948,"vw":491.293508},{"c":489.78,"h":490.98,"l":489.595,"n":741,"o":490.98,"t":"2026-10-06T16:15:00Z","v":10482,"vw":489.987994},{"c":490.53,"h":490.7,"l":489.78,"n":337,"o":490,"t":"2026-10-06T16:30:00Z","v":3912,"vw":490.366526},{"c":490.24,"h":490.6475,"l":489.39,"n":499,"o":490.6475,"t":"2026-10-06T16:45:00Z","v":7786,"vw":489.944726},{"c":491.36,"h":491.88,"l":490.12,"n":464,"o":490.2,"t":"2026-10-06T17:00:00Z","v":5066,"vw":491.042263},{"c":491.115,"h":491.27,"l":489.48,"n":833,"o":491.14,"t":"2026-10-06T17:15:00Z","v":13653,"vw":490.569091},{"c":492.295,"h":492.528,"l":491.09,"n":1273,"o":491.55,"t":"2026-10-06T17:30:00Z","v":58451,"vw":491.739257},{"c":491.75,"h":493.18,"l":491.48,"n":863,"o":492.295,"t":"2026-10-06T17:45:00Z","v":17587,"vw":492.386919},{"c":492.885,"h":492.92,"l":491.81,"n":836,"o":491.93,"t":"2026-10-06T18:00:00Z","v":16949,"vw":492.54087},{"c":492.355,"h":493.55,"l":492.31,"n":1002,"o":492.885,"t":"2026-10-06T18:15:00Z","v":21255,"vw":492.750645},{"c":493.34,"h":493.81,"l":492.35,"n":860,"o":492.35,"t":"2026-10-06T18:30:00Z","v":15592,"vw":493.230738},{"c":493.67,"h":493.945,"l":492.57,"n":915,"o":493.34,"t":"2026-10-06T18:45:00Z","v":15280,"vw":493.54385},{"c":494.16,"h":494.37,"l":493.57,"n":765,"o":493.62,"t":"2026-10-06T19:00:00Z","v":15040,"vw":494.062383},{"c":493.2,"h":494.78,"l":492.5979,"n":1412,"o":494.16,"t":"2026-10-06T19:15:00Z","v":33119,"vw":493.895035},{"c":493.95,"h":494.745,"l":493.03,"n":1092,"o":493.27,"t":"2026-10-06T19:30:00Z","v":15177,"vw":493.821959},{"c":496.62,"h":496.71,"l":493.54,"n":3304,"o":493.95,"t":"2026-10-06T19:45:00Z","v":57135,"vw":495.497316},{"c":496.61,"h":496.61,"l":496.44,"n":88,"o":496.44,"t":"2026-10-06T20:00:00Z","v":116357,"vw":496.60983},{"c":496.37,"h":496.37,"l":496.37,"n":2,"o":496.37,"t":"2026-10-07T13:15:00Z","v":56,"vw":496.37},{"c":486.76,"h":496.32,"l":486.69,"n":879,"o":494.36,"t":"2026-10-07T13:30:00Z","v":29670,"vw":489.165086},{"c":487.77,"h":488.95,"l":487.16,"n":765,"o":487.16,"t":"2026-10-07T13:45:00Z","v":14703,"vw":487.777458},{"c":487.975,"h":489.58,"l":486.67,"n":932,"o":487.45,"t":"2026-10-07T14:00:00Z","v":14784,"vw":487.897829},{"c":486.81,"h":489.39,"l":486.385,"n":842,"o":488.22,"t":"2026-10-07T14:15:00Z","v":16900,"vw":488.198068},{"c":485.84,"h":487.55,"l":485.79,"n":550,"o":486.65,"t":"2026-10-07T14:30:00Z","v":6450,"vw":486.608757},{"c":486.06,"h":486.47,"l":485.38,"n":723,"o":486,"t":"2026-10-07T14:45:00Z","v":22642,"vw":485.856996},{"c":485.48,"h":486.32,"l":485.17,"n":468,"o":486.23,"t":"2026-10-07T15:00:00Z","v":5574,"vw":485.742668},{"c":486.57,"h":486.94,"l":485.5,"n":384,"o":485.655,"t":"2026-10-07T15:15:00Z","v":5697,"vw":486.154269},{"c":486.845,"h":487.64,"l":486.11,"n":607,"o":486.64,"t":"2026-10-07T15:30:00Z","v":12303,"vw":486.626218},{"c":489.36,"h":489.36,"l":486.845,"n":451,"o":486.845,"t":"2026-10-07T15:45:00Z","v":6037,"vw":487.60949},{"c":490.49,"h":490.58,"l":489.245,"n":397,"o":489.36,"t":"2026-10-07T16:00:00Z","v":6394,"vw":489.96893},{"c":490.54,"h":491.1,"l":490.435,"n":283,"o":490.435,"t":"2026-10-07T16:15:00Z","v":4278,"vw":490.636811},{"c":489.89,"h":490.88,"l":489.89,"n":311,"o":490.39,"t":"2026-10-07T16:30:00Z","v":4796,"vw":490.334288},{"c":489.905,"h":490.61,"l":489.63,"n":476,"o":489.96,"t":"2026-10-07T16:45:00Z","v":10616,"vw":489.919293},{"c":491.42,"h":491.42,"l":489.78,"n":460,"o":489.84,"t":"2026-10-07T17:00:00Z","v":6948,"vw":490.408784},{"c":491.815,"h":492.085,"l":491.205,"n":494,"o":491.205,"t":"2026-10-07T17:15:00Z","v":7511,"vw":491.639151},{"c":492.48,"h":492.53,"l":491.7,"n":340,"o":491.7,"t":"2026-10-07T17:30:00Z","v":6452,"vw":492.184302},{"c":491.95,"h":492.62,"l":491.9,"n":443,"o":492.2,"t":"2026-10-07T17:45:00Z","v":6707,"vw":492.229694},{"c":491.035,"h":491.995,"l":490.995,"n":710,"o":491.925,"t":"2026-10-07T18:00:00Z","v":10860,"vw":491.487},{"c":491.0951,"h":491.0951,"l":490.5201,"n":646,"o":491.035,"t":"2026-10-07T18:15:00Z","v":8788,"vw":490.771091},{"c":489.97,"h":491.03,"l":489.27,"n":883,"o":490.89,"t":"2026-10-07T18:30:00Z","v":16269,"vw":490.222003},{"c":491.1,"h":491.1,"l":489.69,"n":725,"o":490.04,"t":"2026-10-07T18:45:00Z","v":11702,"vw":490.244517},{"c":489.96,"h":491.205,"l":489.96,"n":837,"o":491.205,"t":"2026-10-07T19:00:00Z","v":12905,"vw":490.588288},{"c":490.665,"h":490.75,"l":489.65,"n":968,"o":489.95,"t":"2026-10-07T19:15:00Z","v":12060,"vw":490.167127},{"c":490.9,"h":491.37,"l":490.35,"n":1150,"o":490.76,"t":"2026-10-07T19:30:00Z","v":21842,"vw":490.886152},{"c":490.47,"h":491.03,"l":489.51,"n":2831,"o":490.96,"t":"2026-10-07T19:45:00Z","v":52419,"vw":490.215061},{"c":490.56,"h":490.56,"l":490.56,"n":95,"o":490.56,"t":"2026-10-07T20:00:00Z","v":90936,"vw":490.56},{"c":487.9,"h":487.9,"l":487.9,"n":2,"o":487.9,"t":"2026-10-07T20:15:00Z","v":75,"vw":487.9},{"c":492.125,"h":492.6,"l":489.01,"n":347,"o":490.12,"t":"2026-10-08T13:30:00Z","v":7561,"vw":490.578322},{"c":492.6,"h":494.27,"l":491.72,"n":781,"o":492.35,"t":"2026-10-08T13:45:00Z","v":25349,"vw":492.497026},{"c":491.835,"h":493.74,"l":491.835,"n":929,"o":492.61,"t":"2026-10-08T14:00:00Z","v":14396,"vw":492.860351},{"c":490.72,"h":492.16,"l":490.14,"n":701,"o":491.72,"t":"2026-10-08T14:15:00Z","v":10115,"vw":491.071591},{"c":490.21,"h":492,"l":489.9,"n":798,"o":490.83,"t":"2026-10-08T14:30:00Z","v":15953,"vw":491.346697},{"c":489.03,"h":490.57,"l":489.03,"n":599,"o":490.225,"t":"2026-10-08T14:45:00Z","v":8380,"vw":489.804876},{"c":489.91,"h":490.57,"l":489.27,"n":715,"o":489.27,"t":"2026-10-08T15:00:00Z","v":8504,"vw":489.89126},{"c":489.575,"h":490.085,"l":488.76,"n":826,"o":489.92,"t":"2026-10-08T15:15:00Z","v":10523,"vw":489.263058},{"c":490.52,"h":490.935,"l":489.5,"n":634,"o":489.58,"t":"2026-10-08T15:30:00Z","v":9915,"vw":489.972038},{"c":490.91,"h":491,"l":489.82,"n":612,"o":490.45,"t":"2026-10-08T15:45:00Z","v":8904,"vw":490.316966},{"c":492.295,"h":492.295,"l":490.76,"n":633,"o":490.91,"t":"2026-10-08T16:00:00Z","v":7498,"vw":491.420289},{"c":492.44,"h":494.015,"l":491.67,"n":902,"o":492.12,"t":"2026-10-08T16:15:00Z","v":15043,"vw":492.604961},{"c":492.79,"h":493.58,"l":491.96,"n":688,"o":492.55,"t":"2026-10-08T16:30:00Z","v":11123,"vw":492.573694},{"c":496.175,"h":496.51,"l":492.7,"n":790,"o":492.75,"t":"2026-10-08T16:45:00Z","v":13411,"vw":494.418523},{"c":497.99,"h":498.085,"l":495.48,"n":1132,"o":496.24,"t":"2026-10-08T17:00:00Z","v":22201,"vw":496.572511},{"c":498.98,"h":499.665,"l":497.23,"n":720,"o":497.23,"t":"2026-10-08T17:15:00Z","v":12683,"vw":498.4906},{"c":500.19,"h":500.41,"l":497.73,"n":754,"o":498.9,"t":"2026-10-08T17:30:00Z","v":12932,"vw":499.117977},{"c":498.795,"h":500.46,"l":498.37,"n":833,"o":500.37,"t":"2026-10-08T17:45:00Z","v":14891,"vw":499.096904},{"c":497.48,"h":499.19,"l":497.31,"n":595,"o":499.13,"t":"2026-10-08T18:00:00Z","v":10571,"vw":498.284999},{"c":497.075,"h":497.28,"l":495.775,"n":615,"o":497.28,"t":"2026-10-08T18:15:00Z","v":11988,"vw":496.692846},{"c":497.2275,"h":497.69,"l":496.74,"n":695,"o":497.075,"t":"2026-10-08T18:30:00Z","v":14258,"vw":497.27435},{"c":497.48,"h":497.525,"l":496.43,"n":656,"o":497.38,"t":"2026-10-08T18:45:00Z","v":11659,"vw":496.995333},{"c":497.725,"h":498.56,"l":496.915,"n":845,"o":497.585,"t":"2026-10-08T19:00:00Z","v":14795,"vw":497.799906},{"c":497.9,"h":499.03,"l":497.43,"n":1123,"o":497.7,"t":"2026-10-08T19:15:00Z","v":20221,"vw":498.062697},{"c":497.785,"h":498.66,"l":497.39,"n":1242,"o":497.9,"t":"2026-10-08T19:30:00Z","v":18737,"vw":497.896622},{"c":499.12,"h":499.12,"l":496.84,"n":3569,"o":497.92,"t":"2026-10-08T19:45:00Z","v":70356,"vw":497.923532},{"c":499.08,"h":499.08,"l":499.08,"n":81,"o":499.08,"t":"2026-10-08T20:00:00Z","v":149153,"vw":499.08},{"c":499.52,"h":501.04,"l":496.3,"n":492,"o":497.17,"t":"2026-10-09T13:30:00Z","v":18086,"vw":498.968035},{"c":498.49,"h":500.22,"l":498.49,"n":541,"o":499.905,"t":"2026-10-09T13:45:00Z","v":7558,"vw":499.32425},{"c":498.945,"h":498.945,"l":497.03,"n":673,"o":498.49,"t":"2026-10-09T14:00:00Z","v":11254,"vw":497.87526},{"c":499.73,"h":500.33,"l":499.295,"n":507,"o":499.38,"t":"2026-10-09T14:15:00Z","v":8358,"vw":499.668645},{"c":499.5,"h":499.9,"l":498.74,"n":773,"o":499.48,"t":"2026-10-09T14:30:00Z","v":16554,"vw":499.35361},{"c":500.295,"h":500.49,"l":499.59,"n":525,"o":499.725,"t":"2026-10-09T14:45:00Z","v":9822,"vw":499.988731},{"c":501.415,"h":501.415,"l":500.05,"n":600,"o":500.4,"t":"2026-10-09T15:00:00Z","v":10116,"vw":500.374456},{"c":501.315,"h":502.33,"l":500.97,"n":543,"o":501.34,"t":"2026-10-09T15:15:00Z","v":9605,"vw":501.61485},{"c":500.665,"h":501.53,"l":500.46,"n":782,"o":501.53,"t":"2026-10-09T15:30:00Z","v":12751,"vw":500.931435},{"c":501.34,"h":501.34,"l":500.245,"n":491,"o":500.66,"t":"2026-10-09T15:45:00Z","v":6682,"vw":500.541467},{"c":500.53,"h":501.165,"l":500.53,"n":355,"o":501.055,"t":"2026-10-09T16:00:00Z","v":5265,"vw":500.909718},{"c":500.86,"h":501.03,"l":500.48,"n":472,"o":500.94,"t":"2026-10-09T16:15:00Z","v":6930,"vw":500.659493},{"c":501.315,"h":501.32,"l":500.79,"n":438,"o":501.045,"t":"2026-10-09T16:30:00Z","v":5093,"vw":501.022933},{"c":501.78,"h":501.98,"l":501.04,"n":664,"o":501.53,"t":"2026-10-09T16:45:00Z","v":13876,"vw":501.655384},{"c":500.92,"h":501.88,"l":500.92,"n":414,"o":501.71,"t":"2026-10-09T17:00:00Z","v":5878,"vw":501.534443},{"c":500.645,"h":500.78,"l":499.8933,"n":490,"o":500.75,"t":"2026-10-09T17:15:00Z","v":7223,"vw":500.413976},{"c":501.53,"h":501.68,"l":500.47,"n":540,"o":500.6025,"t":"2026-10-09T17:30:00Z","v":7760,"vw":501.110079},{"c":501.64,"h":501.64,"l":500.74,"n":571,"o":501.62,"t":"2026-10-09T17:45:00Z","v":7269,"vw":501.314333},{"c":501.82,"h":502.215,"l":501.82,"n":685,"o":501.91,"t":"2026-10-09T18:00:00Z","v":8642,"vw":501.980306},{"c":501.73,"h":501.88,"l":501.04,"n":696,"o":501.76,"t":"2026-10-09T18:15:00Z","v":8795,"vw":501.575173},{"c":501.585,"h":501.92,"l":501.52,"n":557,"o":501.72,"t":"2026-10-09T18:30:00Z","v":8702,"vw":501.71163},{"c":502.46,"h":502.49,"l":501.37,"n":728,"o":501.64,"t":"2026-10-09T18:45:00Z","v":10305,"vw":501.853237},{"c":501.27,"h":502.72,"l":501.265,"n":766,"o":502.465,"t":"2026-10-09T19:00:00Z","v":12829,"vw":502.012693},{"c":499.75,"h":501.48,"l":499.75,"n":941,"o":501.48,"t":"2026-10-09T19:15:00Z","v":16423,"vw":500.445869},{"c":500.51,"h":501.1,"l":499.635,"n":1418,"o":499.75,"t":"2026-10-09T19:30:00Z","v":26231,"vw":500.469329},{"c":500.51,"h":500.72,"l":499.045,"n":3759,"o":500.57,"t":"2026-10-09T19:45:00Z","v":76765,"vw":500.028583},{"c":500.51,"h":500.53,"l":500.23,"n":75,"o":500.24,"t":"2026-10-09T20:00:00Z","v":135917,"vw":500.508171},{"c":503.76,"h":505.01,"l":496.46,"n":384,"o":500.6,"t":"2026-10-12T13:30:00Z","v":18100,"vw":501.606309},{"c":501.61,"h":504.22,"l":501.135,"n":464,"o":504.22,"t":"2026-10-12T13:45:00Z","v":6948,"vw":502.603185},{"c":502.23,"h":502.64,"l":501.145,"n":481,"o":501.29,"t":"2026-10-12T14:00:00Z","v":7349,"vw":501.77399},{"c":502.28,"h":502.55,"l":500.6301,"n":568,"o":501.61,"t":"2026-10-12T14:15:00Z","v":7786,"vw":501.615826},{"c":501.52,"h":502.66,"l":501.52,"n":362,"o":502.14,"t":"2026-10-12T14:30:00Z","v":5206,"vw":502.103184},{"c":500.915,"h":501.855,"l":500.89,"n":237,"o":501.855,"t":"2026-10-12T14:45:00Z","v":2972,"vw":501.329087},{"c":502.24,"h":502.6,"l":501.12,"n":343,"o":501.25,"t":"2026-10-12T15:00:00Z","v":4588,"vw":501.761907},{"c":502.9,"h":503.6,"l":501.8,"n":494,"o":502.07,"t":"2026-10-12T15:15:00Z","v":8232,"vw":502.685383},{"c":502.35,"h":502.89,"l":502.24,"n":245,"o":502.8,"t":"2026-10-12T15:30:00Z","v":2318,"vw":502.499656},{"c":501.85,"h":502.37,"l":501.64,"n":289,"o":502.24,"t":"2026-10-12T15:45:00Z","v":4087,"vw":502.111366},{"c":502.35,"h":502.66,"l":502.04,"n":380,"o":502.04,"t":"2026-10-12T16:00:00Z","v":4979,"vw":502.388718},{"c":501.43,"h":502.83,"l":501.38,"n":332,"o":502.47,"t":"2026-10-12T16:15:00Z","v":4999,"vw":502.281657},{"c":502.19,"h":502.19,"l":501.2,"n":244,"o":501.24,"t":"2026-10-12T16:30:00Z","v":3827,"vw":501.779715},{"c":502.81,"h":502.93,"l":501.41,"n":497,"o":502.0275,"t":"2026-10-12T16:45:00Z","v":8383,"vw":501.836658},{"c":502.84,"h":502.91,"l":502.54,"n":312,"o":502.75,"t":"2026-10-12T17:00:00Z","v":3876,"vw":502.75328},{"c":502.53,"h":502.84,"l":502.16,"n":454,"o":502.84,"t":"2026-10-12T17:15:00Z","v":7738,"vw":502.516588},{"c":502.535,"h":502.77,"l":502.1501,"n":289,"o":502.4,"t":"2026-10-12T17:30:00Z","v":4016,"vw":502.542307},{"c":502.78,"h":503,"l":502.1,"n":371,"o":502.47,"t":"2026-10-12T17:45:00Z","v":5154,"vw":502.48191},{"c":502.15,"h":502.73,"l":502.01,"n":365,"o":502.71,"t":"2026-10-12T18:00:00Z","v":5365,"vw":502.437502},{"c":502.48,"h":502.53,"l":502.01,"n":299,"o":502.3,"t":"2026-10-12T18:15:00Z","v":3396,"vw":502.338721},{"c":502.64,"h":503.1,"l":502.36,"n":494,"o":502.62,"t":"2026-10-12T18:30:00Z","v":5620,"vw":502.678216},{"c":502.7,"h":503.05,"l":502.46,"n":399,"o":502.595,"t":"2026-10-12T18:45:00Z","v":5558,"vw":502.805334},{"c":502.5,"h":502.585,"l":501.71,"n":589,"o":502.585,"t":"2026-10-12T19:00:00Z","v":9890,"vw":502.064315},{"c":502.45,"h":502.535,"l":502.045,"n":641,"o":502.36,"t":"2026-10-12T19:15:00Z","v":11552,"vw":502.239784},{"c":501.17,"h":502.245,"l":500.97,"n":748,"o":502.24,"t":"2026-10-12T19:30:00Z","v":9593,"vw":501.660525},{"c":500.15,"h":501.62,"l":499.75,"n":3258,"o":501.1575,"t":"2026-10-12T19:45:00Z","v":52721,"vw":500.321398},{"c":500.02,"h":500.02,"l":500.02,"n":67,"o":500.02,"t":"2026-10-12T20:00:00Z","v":85370,"vw":500.02},{"c":498.64,"h":504.6,"l":498.19,"n":314,"o":502.51,"t":"2026-10-13T13:30:00Z","v":9649,"vw":501.195516},{"c":495.49,"h":499.11,"l":495.38,"n":309,"o":498.63,"t":"2026-10-13T13:45:00Z","v":3766,"vw":497.150959},{"c":492.955,"h":496.1,"l":490.71,"n":629,"o":496.08,"t":"2026-10-13T14:00:00Z","v":8024,"vw":493.031663},{"c":493.99,"h":494.48,"l":491.72,"n":673,"o":492.895,"t":"2026-10-13T14:15:00Z","v":9358,"vw":493.012145},{"c":493.94,"h":494.52,"l":493.28,"n":370,"o":493.97,"t":"2026-10-13T14:30:00Z","v":4232,"vw":493.800971},{"c":493.68,"h":495.7199,"l":493.68,"n":359,"o":494.8229,"t":"2026-10-13T14:45:00Z","v":5366,"vw":494.824297},{"c":494.83,"h":495.3,"l":494.0075,"n":312,"o":494.32,"t":"2026-10-13T15:00:00Z","v":6184,"vw":494.752306},{"c":495.25,"h":495.25,"l":493.84,"n":439,"o":494.83,"t":"2026-10-13T15:15:00Z","v":5474,"vw":494.444498},{"c":495.1899,"h":495.32,"l":494.48,"n":412,"o":494.95,"t":"2026-10-13T15:30:00Z","v":6080,"vw":494.92585},{"c":493.5,"h":494.54,"l":493.35,"n":367,"o":494.54,"t":"2026-10-13T15:45:00Z","v":5479,"vw":493.891551},{"c":493.115,"h":493.74,"l":492.45,"n":393,"o":493.74,"t":"2026-10-13T16:00:00Z","v":3860,"vw":492.941207},{"c":492.71,"h":493.77,"l":492.4,"n":323,"o":493.45,"t":"2026-10-13T16:15:00Z","v":4363,"vw":493.240188},{"c":493.08,"h":493.66,"l":492.705,"n":217,"o":492.94,"t":"2026-10-13T16:30:00Z","v":3204,"vw":493.221494},{"c":493.2399,"h":494.23,"l":492.8,"n":443,"o":493.54,"t":"2026-10-13T16:45:00Z","v":5295,"vw":493.385245},{"c":492.695,"h":492.82,"l":491.96,"n":393,"o":492.52,"t":"2026-10-13T17:00:00Z","v":5986,"vw":492.500573},{"c":491.57,"h":492.8,"l":490.51,"n":645,"o":492.65,"t":"2026-10-13T17:15:00Z","v":11128,"vw":491.515058},{"c":491.13,"h":491.72,"l":490.71,"n":595,"o":491.4161,"t":"2026-10-13T17:30:00Z","v":8775,"vw":491.226296},{"c":490.825,"h":491.09,"l":490.5,"n":279,"o":491.02,"t":"2026-10-13T17:45:00Z","v":2389,"vw":490.77785},{"c":491.88,"h":492.03,"l":490.66,"n":295,"o":490.755,"t":"2026-10-13T18:00:00Z","v":3112,"vw":491.240204},{"c":492.09,"h":492.3,"l":491.065,"n":624,"o":491.4,"t":"2026-10-13T18:15:00Z","v":7266,"vw":491.452737},{"c":492.63,"h":493.4,"l":491.4701,"n":490,"o":491.84,"t":"2026-10-13T18:30:00Z","v":6059,"vw":492.292232},{"c":492.3375,"h":493.13,"l":492.055,"n":580,"o":492.96,"t":"2026-10-13T18:45:00Z","v":6809,"vw":492.479904},{"c":492.59,"h":492.87,"l":491.71,"n":731,"o":492.545,"t":"2026-10-13T19:00:00Z","v":9358,"vw":492.291109},{"c":492.425,"h":492.645,"l":491.9,"n":883,"o":492.6,"t":"2026-10-13T19:15:00Z","v":8445,"vw":492.272831},{"c":492.98,"h":492.9925,"l":491.85,"n":1489,"o":492.22,"t":"2026-10-13T19:30:00Z","v":22604,"vw":492.28386},{"c":493.13,"h":493.945,"l":492.15,"n":3280,"o":492.98,"t":"2026-10-13T19:45:00Z","v":53611,"vw":493.046424},{"c":493.1295,"h":493.32,"l":493.1295,"n":84,"o":493.13,"t":"2026-10-13T20:00:00Z","v":184693,"vw":493.309329},{"c":491.93,"h":491.93,"l":491.93,"n":10,"o":491.93,"t":"2026-10-13T20:15:00Z","v":62,"vw":491.93},{"c":489.01,"h":489.01,"l":489.01,"n":1,"o":489.01,"t":"2026-10-14T13:15:00Z","v":44,"vw":489.01},{"c":492.755,"h":494.005,"l":488.425,"n":303,"o":490.54,"t":"2026-10-14T13:30:00Z","v":12785,"vw":490.662713},{"c":490.125,"h":492.5,"l":489.795,"n":710,"o":492.5,"t":"2026-10-14T13:45:00Z","v":11312,"vw":490.779206},{"c":491.25,"h":491.67,"l":489.88,"n":677,"o":490.875,"t":"2026-10-14T14:00:00Z","v":10817,"vw":490.645812},{"c":491.7,"h":492.205,"l":490.5901,"n":572,"o":491.1,"t":"2026-10-14T14:15:00Z","v":14550,"vw":491.667123},{"c":492.52,"h":492.61,"l":490.52,"n":771,"o":491.81,"t":"2026-10-14T14:30:00Z","v":9463,"vw":491.638101},{"c":491.88,"h":493.835,"l":491.65,"n":594,"o":492,"t":"2026-10-14T14:45:00Z","v":8980,"vw":492.671391},{"c":491.71,"h":492.385,"l":491.52,"n":496,"o":491.875,"t":"2026-10-14T15:00:00Z","v":6217,"vw":491.926923},{"c":491.205,"h":491.8,"l":490.86,"n":395,"o":491.66,"t":"2026-10-14T15:15:00Z","v":5991,"vw":491.370534},{"c":491.37,"h":492.36,"l":490.9,"n":525,"o":490.9,"t":"2026-10-14T15:30:00Z","v":7121,"vw":491.764897},{"c":492.84,"h":492.915,"l":491.5,"n":485,"o":491.63,"t":"2026-10-14T15:45:00Z","v":6646,"vw":492.264415},{"c":492.46,"h":493.52,"l":492.38,"n":444,"o":492.7975,"t":"2026-10-14T16:00:00Z","v":5883,"vw":493.086318},{"c":492.6,"h":492.84,"l":491,"n":643,"o":492.26,"t":"2026-10-14T16:15:00Z","v":7648,"vw":492.040978},{"c":492.34,"h":493.38,"l":492.22,"n":660,"o":492.57,"t":"2026-10-14T16:30:00Z","v":9006,"vw":492.801216},{"c":491.95,"h":492.915,"l":491.51,"n":555,"o":492.2,"t":"2026-10-14T16:45:00Z","v":7908,"vw":492.278893},{"c":491.72,"h":492.455,"l":491.54,"n":521,"o":492.4125,"t":"2026-10-14T17:00:00Z","v":8007,"vw":491.852298},{"c":492.62,"h":493.13,"l":491.7075,"n":605,"o":491.76,"t":"2026-10-14T17:15:00Z","v":11445,"vw":492.321874},{"c":492.43,"h":493.2608,"l":491.98,"n":725,"o":492.615,"t":"2026-10-14T17:30:00Z","v":13893,"vw":492.497384},{"c":491.855,"h":492.9593,"l":491.65,"n":480,"o":492.85,"t":"2026-10-14T17:45:00Z","v":7369,"vw":492.207596},{"c":492.17,"h":492.515,"l":491.215,"n":538,"o":491.81,"t":"2026-10-14T18:00:00Z","v":6715,"vw":491.831066},{"c":493.4824,"h":493.96,"l":492.16,"n":835,"o":492.6,"t":"2026-10-14T18:15:00Z","v":11379,"vw":493.218422},{"c":493.74,"h":493.77,"l":492.84,"n":721,"o":493.35,"t":"2026-10-14T18:30:00Z","v":10047,"vw":493.194052},{"c":493.99,"h":494.335,"l":493.35,"n":724,"o":493.86,"t":"2026-10-14T18:45:00Z","v":8498,"vw":493.867509},{"c":495.515,"h":495.72,"l":493.71,"n":676,"o":493.78,"t":"2026-10-14T19:00:00Z","v":8774,"vw":494.764165},{"c":495.88,"h":496.23,"l":495.505,"n":1177,"o":495.505,"t":"2026-10-14T19:15:00Z","v":15267,"vw":495.929858},{"c":496.0925,"h":496.711,"l":495.065,"n":1488,"o":496.02,"t":"2026-10-14T19:30:00Z","v":19394,"vw":495.751145},{"c":496.05,"h":496.9099,"l":495.03,"n":4136,"o":495.98,"t":"2026-10-14T19:45:00Z","v":77122,"vw":496.095657},{"c":495.82,"h":495.82,"l":495.82,"n":91,"o":495.82,"t":"2026-10-14T20:00:00Z","v":117347,"vw":495.82},{"c":492.695,"h":498.71,"l":487.4,"n":441,"o":497.61,"t":"2026-10-15T13:30:00Z","v":14214,"vw":494.46372},{"c":489.84,"h":492.355,"l":489.08,"n":990,"o":492.35,"t":"2026-10-15T13:45:00Z","v":24628,"vw":490.496477},{"c":490.37,"h":492.13,"l":488.68,"n":756,"o":490,"t":"2026-10-15T14:00:00Z","v":19133,"vw":490.039913},{"c":491.505,"h":491.68,"l":489.43,"n":543,"o":490.558,"t":"2026-10-15T14:15:00Z","v":9259,"vw":490.418444},{"c":493.39,"h":493.39,"l":491.515,"n":649,"o":491.515,"t":"2026-10-15T14:30:00Z","v":6987,"vw":492.400645},{"c":492.71,"h":493.44,"l":491.49,"n":786,"o":492.87,"t":"2026-10-15T14:45:00Z","v":17572,"vw":492.825427},{"c":493.48,"h":494.18,"l":492.77,"n":612,"o":492.97,"t":"2026-10-15T15:00:00Z","v":6678,"vw":493.507155},{"c":492.15,"h":493.83,"l":492.15,"n":708,"o":493.48,"t":"2026-10-15T15:15:00Z","v":9543,"vw":493.204879},{"c":495.39,"h":495.435,"l":492.15,"n":704,"o":492.15,"t":"2026-10-15T15:30:00Z","v":9478,"vw":493.922314},{"c":496.31,"h":496.35,"l":494.97,"n":641,"o":496.1666,"t":"2026-10-15T15:45:00Z","v":10054,"vw":495.488705},{"c":495.74,"h":496.53,"l":495.47,"n":557,"o":496.04,"t":"2026-10-15T16:00:00Z","v":8226,"vw":495.77163},{"c":496.375,"h":496.48,"l":495.3,"n":581,"o":495.985,"t":"2026-10-15T16:15:00Z","v":9360,"vw":495.865567},{"c":496.945,"h":497.02,"l":496.09,"n":576,"o":496.18,"t":"2026-10-15T16:30:00Z","v":10106,"vw":496.456271},{"c":496.745,"h":497.36,"l":496.32,"n":474,"o":497.06,"t":"2026-10-15T16:45:00Z","v":7419,"vw":496.809284},{"c":495.82,"h":497.05,"l":495.82,"n":439,"o":496.81,"t":"2026-10-15T17:00:00Z","v":7877,"vw":496.411326},{"c":495.54,"h":496.37,"l":495.515,"n":375,"o":495.88,"t":"2026-10-15T17:15:00Z","v":4871,"vw":495.969938},{"c":495.67,"h":495.73,"l":494.795,"n":399,"o":495.38,"t":"2026-10-15T17:30:00Z","v":4617,"vw":495.17947},{"c":495.935,"h":496.505,"l":495.02,"n":627,"o":495.02,"t":"2026-10-15T17:45:00Z","v":9821,"vw":496.076936},{"c":497.475,"h":497.85,"l":495.935,"n":621,"o":495.935,"t":"2026-10-15T18:00:00Z","v":15926,"vw":496.911399},{"c":497.55,"h":498.06,"l":497.24,"n":586,"o":497.81,"t":"2026-10-15T18:15:00Z","v":8815,"vw":497.572053},{"c":497.73,"h":498.2,"l":497.66,"n":538,"o":497.81,"t":"2026-10-15T18:30:00Z","v":7918,"vw":497.885383},{"c":497.87,"h":498.25,"l":497.455,"n":743,"o":497.68,"t":"2026-10-15T18:45:00Z","v":9403,"vw":497.892977},{"c":498.32,"h":498.475,"l":497.78,"n":724,"o":497.9,"t":"2026-10-15T19:00:00Z","v":9415,"vw":498.093407},{"c":498.905,"h":498.92,"l":498,"n":1011,"o":498.32,"t":"2026-10-15T19:15:00Z","v":11723,"vw":498.503277},{"c":500.825,"h":500.825,"l":498.97,"n":1220,"o":498.97,"t":"2026-10-15T19:30:00Z","v":15840,"vw":499.796497},{"c":502.62,"h":502.74,"l":500.98,"n":4273,"o":500.98,"t":"2026-10-15T19:45:00Z","v":85367,"vw":502.020326},{"c":502.58,"h":502.58,"l":502.58,"n":101,"o":502.58,"t":"2026-10-15T20:00:00Z","v":130963,"vw":502.58},{"c":508.6,"h":508.85,"l":502.86,"n":332,"o":504.33,"t":"2026-10-16T13:30:00Z","v":28771,"vw":504.461291},{"c":507.24,"h":509.51,"l":507.214,"n":412,"o":508.46,"t":"2026-10-16T13:45:00Z","v":9016,"vw":507.91515},{"c":504.4,"h":507.23,"l":504.4,"n":452,"o":507.23,"t":"2026-10-16T14:00:00Z","v":5397,"vw":505.909943},{"c":506.6,"h":507.4384,"l":504.815,"n":285,"o":504.815,"t":"2026-10-16T14:15:00Z","v":3347,"vw":506.086392},{"c":504.8585,"h":506.96,"l":504.77,"n":277,"o":506.96,"t":"2026-10-16T14:30:00Z","v":2908,"vw":505.993238},{"c":504.685,"h":506.05,"l":504.67,"n":518,"o":505.0632,"t":"2026-10-16T14:45:00Z","v":33363,"vw":505.332726},{"c":506.04,"h":506.17,"l":504.89,"n":436,"o":504.89,"t":"2026-10-16T15:00:00Z","v":6284,"vw":505.789783},{"c":505.61,"h":506.375,"l":504.85,"n":353,"o":506,"t":"2026-10-16T15:15:00Z","v":5980,"vw":505.578916},{"c":504.165,"h":506.08,"l":503.8601,"n":412,"o":505.54,"t":"2026-10-16T15:30:00Z","v":9267,"vw":505.350345},{"c":501.51,"h":504.165,"l":501.51,"n":338,"o":504.165,"t":"2026-10-16T15:45:00Z","v":3388,"vw":503.202878},{"c":501.39,"h":502.4,"l":501.39,"n":315,"o":501.965,"t":"2026-10-16T16:00:00Z","v":3565,"vw":501.935319},{"c":501.35,"h":501.8351,"l":501.13,"n":227,"o":501.13,"t":"2026-10-16T16:15:00Z","v":2214,"vw":501.437462},{"c":500.7,"h":501.365,"l":500.65,"n":262,"o":501.365,"t":"2026-10-16T16:30:00Z","v":2682,"vw":500.993871},{"c":499.605,"h":500.7,"l":499.19,"n":237,"o":500.7,"t":"2026-10-16T16:45:00Z","v":3411,"vw":499.912384},{"c":497.92,"h":500.02,"l":497.23,"n":685,"o":500.01,"t":"2026-10-16T17:00:00Z","v":6868,"vw":498.75459},{"c":500.715,"h":501.05,"l":497.01,"n":823,"o":497.75,"t":"2026-10-16T17:15:00Z","v":13269,"vw":499.324168},{"c":499.93,"h":500.81,"l":499.49,"n":851,"o":500.715,"t":"2026-10-16T17:30:00Z","v":12702,"vw":500.129888},{"c":499.03,"h":500.18,"l":498.88,"n":602,"o":500.18,"t":"2026-10-16T17:45:00Z","v":8945,"vw":499.498108},{"c":500.235,"h":500.235,"l":498.47,"n":776,"o":498.78,"t":"2026-10-16T18:00:00Z","v":9855,"vw":499.532701},{"c":498.8,"h":500.61,"l":498.69,"n":1069,"o":500.4,"t":"2026-10-16T18:15:00Z","v":12727,"vw":499.623079},{"c":499.365,"h":499.68,"l":498.77,"n":737,"o":498.8,"t":"2026-10-16T18:30:00Z","v":13435,"vw":499.27011},{"c":499.73,"h":500.35,"l":499.11,"n":848,"o":499.71,"t":"2026-10-16T18:45:00Z","v":12734,"vw":499.765848},{"c":500.3,"h":500.455,"l":499.44,"n":927,"o":499.63,"t":"2026-10-16T19:00:00Z","v":12443,"vw":499.846971},{"c":500.46,"h":500.46,"l":499.38,"n":1155,"o":500.15,"t":"2026-10-16T19:15:00Z","v":17983,"vw":499.837016},{"c":498.25,"h":500.73,"l":498.22,"n":1572,"o":500.51,"t":"2026-10-16T19:30:00Z","v":31726,"vw":499.90296},{"c":500.87,"h":501.13,"l":497.84,"n":3224,"o":498.245,"t":"2026-10-16T19:45:00Z","v":53283,"vw":500.08863},{"c":500.8,"h":500.8,"l":500.54,"n":90,"o":500.6,"t":"2026-10-16T20:00:00Z","v":217870,"vw":500.799774},{"c":501,"h":501,"l":500.8,"n":2,"o":500.8,"t":"2026-10-16T20:15:00Z","v":31918,"vw":500.800683},{"c":491,"h":491,"l":491,"n":6,"o":491,"t":"2026-10-19T11:15:00Z","v":376,"vw":491},{"c":489.24,"h":489.24,"l":489.24,"n":4,"o":489.24,"t":"2026-10-19T12:00:00Z","v":104,"vw":489.24},{"c":491.39,"h":491.39,"l":491.39,"n":1,"o":491.39,"t":"2026-10-19T13:00:00Z","v":77,"vw":491.39},{"c":486.01,"h":495,"l":484.66,"n":1030,"o":487.79,"t":"2026-10-19T13:30:00Z","v":41916,"vw":487.784307},{"c":484.1,"h":486,"l":480.855,"n":1079,"o":486,"t":"2026-10-19T13:45:00Z","v":24332,"vw":483.330096},{"c":486.6,"h":486.69,"l":482.2927,"n":1686,"o":484.06,"t":"2026-10-19T14:00:00Z","v":49859,"vw":484.57969},{"c":483.02,"h":487.14,"l":482.17,"n":1357,"o":486.41,"t":"2026-10-19T14:15:00Z","v":27680,"vw":484.877995},{"c":484.1,"h":486.14,"l":483.205,"n":1091,"o":483.51,"t":"2026-10-19T14:30:00Z","v":24220,"vw":484.56059},{"c":486.73,"h":486.8,"l":484.21,"n":646,"o":484.28,"t":"2026-10-19T14:45:00Z","v":13516,"vw":484.989744},{"c":486.45,"h":487.61,"l":485.565,"n":682,"o":487.18,"t":"2026-10-19T15:00:00Z","v":13751,"vw":486.52486},{"c":485.555,"h":486.44,"l":485.02,"n":850,"o":486.41,"t":"2026-10-19T15:15:00Z","v":17966,"vw":485.72776},{"c":484.84,"h":485.61,"l":483.2125,"n":1288,"o":485.61,"t":"2026-10-19T15:30:00Z","v":42410,"vw":484.400475},{"c":484.26,"h":485.25,"l":483.745,"n":700,"o":485.05,"t":"2026-10-19T15:45:00Z","v":13098,"vw":484.69124},{"c":482.96,"h":484.48,"l":482.09,"n":708,"o":484.235,"t":"2026-10-19T16:00:00Z","v":14090,"vw":482.92623},{"c":482.09,"h":483.38,"l":481.4125,"n":968,"o":482.97,"t":"2026-10-19T16:15:00Z","v":27290,"vw":482.380339},{"c":482.75,"h":482.96,"l":481.62,"n":590,"o":482.09,"t":"2026-10-19T16:30:00Z","v":10200,"vw":482.272325},{"c":483.12,"h":483.48,"l":482,"n":922,"o":482.825,"t":"2026-10-19T16:45:00Z","v":21535,"vw":482.658119},{"c":483.3575,"h":483.83,"l":481.8701,"n":782,"o":483.01,"t":"2026-10-19T17:00:00Z","v":16683,"vw":482.684269},{"c":483.2,"h":483.6,"l":483,"n":541,"o":483.415,"t":"2026-10-19T17:15:00Z","v":13035,"vw":483.205027},{"c":482.54,"h":483.54,"l":482.54,"n":865,"o":483.37,"t":"2026-10-19T17:30:00Z","v":18595,"vw":483.14004},{"c":483.4399,"h":483.57,"l":481.87,"n":862,"o":482.54,"t":"2026-10-19T17:45:00Z","v":15437,"vw":482.660691},{"c":482.78,"h":483.0075,"l":480.64,"n":1046,"o":482.93,"t":"2026-10-19T18:00:00Z","v":16225,"vw":481.846752},{"c":482.78,"h":484.14,"l":482.3801,"n":936,"o":482.7,"t":"2026-10-19T18:15:00Z","v":15809,"vw":483.32843},{"c":482.27,"h":483.06,"l":482.07,"n":923,"o":482.78,"t":"2026-10-19T18:30:00Z","v":13185,"vw":482.534597},{"c":482.44,"h":482.64,"l":481.735,"n":1105,"o":482.18,"t":"2026-10-19T18:45:00Z","v":21252,"vw":482.141218},{"c":481.435,"h":482.58,"l":481.18,"n":1137,"o":482.28,"t":"2026-10-19T19:00:00Z","v":15346,"vw":481.764017},{"c":481.41,"h":481.59,"l":480.67,"n":1363,"o":481.22,"t":"2026-10-19T19:15:00Z","v":20322,"vw":481.145635},{"c":481.02,"h":481.75,"l":480.95,"n":1839,"o":481.41,"t":"2026-10-19T19:30:00Z","v":24641,"vw":481.343509},{"c":480.35,"h":481.89,"l":480.12,"n":4119,"o":480.91,"t":"2026-10-19T19:45:00Z","v":72585,"vw":480.890612},{"c":480.41,"h":480.47,"l":480.41,"n":96,"o":480.47,"t":"2026-10-19T20:00:00Z","v":139420,"vw":480.410313},{"c":489,"h":489,"l":481.54,"n":767,"o":481.54,"t":"2026-10-20T13:30:00Z","v":26479,"vw":484.47427},{"c":487.68,"h":489.25,"l":487.12,"n":763,"o":488.35,"t":"2026-10-20T13:45:00Z","v":11331,"vw":488.047472},{"c":485.145,"h":488.785,"l":484.68,"n":741,"o":488.74,"t":"2026-10-20T14:00:00Z","v":14258,"vw":486.372432},{"c":487.59,"h":487.76,"l":484.75,"n":468,"o":484.99,"t":"2026-10-20T14:15:00Z","v":6089,"vw":485.902572},{"c":488.13,"h":488.8517,"l":485.93,"n":652,"o":488.02,"t":"2026-10-20T14:30:00Z","v":10628,"vw":487.241491},{"c":487.525,"h":488.26,"l":487.32,"n":630,"o":487.42,"t":"2026-10-20T14:45:00Z","v":7534,"vw":487.615262},{"c":485.84,"h":487.535,"l":485.31,"n":588,"o":487.535,"t":"2026-10-20T15:00:00Z","v":7060,"vw":486.468778},{"c":486.655,"h":486.69,"l":485.58,"n":463,"o":486,"t":"2026-10-20T15:15:00Z","v":6110,"vw":486.166305},{"c":486.24,"h":486.7736,"l":485.8501,"n":378,"o":486.12,"t":"2026-10-20T15:30:00Z","v":4463,"vw":486.251434},{"c":485.06,"h":485.85,"l":484.86,"n":371,"o":485.85,"t":"2026-10-20T15:45:00Z","v":3624,"vw":485.318628},{"c":485.1775,"h":485.63,"l":484.76,"n":445,"o":484.87,"t":"2026-10-20T16:00:00Z","v":8382,"vw":485.087756},{"c":484.415,"h":485.45,"l":483.995,"n":644,"o":485.38,"t":"2026-10-20T16:15:00Z","v":10030,"vw":484.988228},{"c":484.78,"h":485.07,"l":484.415,"n":340,"o":484.415,"t":"2026-10-20T16:30:00Z","v":8574,"vw":484.853661},{"c":484.5,"h":485.11,"l":484.37,"n":403,"o":484.905,"t":"2026-10-20T16:45:00Z","v":6646,"vw":484.644215},{"c":485.14,"h":485.765,"l":484.48,"n":471,"o":484.49,"t":"2026-10-20T17:00:00Z","v":6763,"vw":485.20148},{"c":485.48,"h":485.48,"l":484.79,"n":460,"o":485.1,"t":"2026-10-20T17:15:00Z","v":6128,"vw":485.179287},{"c":486.445,"h":486.47,"l":485.49,"n":502,"o":485.49,"t":"2026-10-20T17:30:00Z","v":7426,"vw":485.816461},{"c":486.655,"h":486.72,"l":486.1824,"n":355,"o":486.1824,"t":"2026-10-20T17:45:00Z","v":5173,"vw":486.492007},{"c":486.735,"h":487.085,"l":486.4,"n":556,"o":486.8,"t":"2026-10-20T18:00:00Z","v":7077,"vw":486.767018},{"c":486.33,"h":486.9,"l":486.27,"n":349,"o":486.9,"t":"2026-10-20T18:15:00Z","v":3400,"vw":486.535509},{"c":485.94,"h":486.76,"l":485.93,"n":633,"o":486.31,"t":"2026-10-20T18:30:00Z","v":12608,"vw":486.297619},{"c":486.24,"h":486.55,"l":486.0875,"n":546,"o":486.0875,"t":"2026-10-20T18:45:00Z","v":6476,"vw":486.344949},{"c":485.89,"h":486.59,"l":485.72,"n":725,"o":486.43,"t":"2026-10-20T19:00:00Z","v":11470,"vw":486.125224},{"c":486.47,"h":486.47,"l":485.16,"n":1116,"o":485.73,"t":"2026-10-20T19:15:00Z","v":16500,"vw":485.627258},{"c":486.76,"h":486.82,"l":486.055,"n":1119,"o":486.44,"t":"2026-10-20T19:30:00Z","v":14982,"vw":486.460787},{"c":487.67,"h":487.68,"l":486.1,"n":3258,"o":486.595,"t":"2026-10-20T19:45:00Z","v":58525,"vw":486.922939},{"c":487.67,"h":487.67,"l":487.39,"n":84,"o":487.39,"t":"2026-10-20T20:00:00Z","v":195244,"vw":487.669388},{"c":489.65,"h":494.19,"l":486.97,"n":433,"o":492.24,"t":"2026-10-21T13:30:00Z","v":9149,"vw":490.392794},{"c":489.04,"h":490.66,"l":488.59,"n":508,"o":489.565,"t":"2026-10-21T13:45:00Z","v":7688,"vw":489.548961},{"c":489.4909,"h":490.44,"l":488.6,"n":515,"o":489.12,"t":"2026-10-21T14:00:00Z","v":10373,"vw":489.14266},{"c":489.225,"h":489.85,"l":488.59,"n":432,"o":489.1,"t":"2026-10-21T14:15:00Z","v":6068,"vw":489.150441},{"c":491.69,"h":491.69,"l":489.3461,"n":436,"o":489.79,"t":"2026-10-21T14:30:00Z","v":4261,"vw":490.529193},{"c":489.29,"h":491.43,"l":489.29,"n":371,"o":491.43,"t":"2026-10-21T14:45:00Z","v":4009,"vw":490.532475},{"c":489.39,"h":489.66,"l":488.87,"n":351,"o":489.15,"t":"2026-10-21T15:00:00Z","v":6254,"vw":489.237087},{"c":490.01,"h":490.27,"l":488.91,"n":546,"o":489.405,"t":"2026-10-21T15:15:00Z","v":12356,"vw":489.416333},{"c":489.89,"h":490.43,"l":489.2657,"n":429,"o":490.42,"t":"2026-10-21T15:30:00Z","v":5676,"vw":489.664348},{"c":490.39,"h":490.76,"l":489.91,"n":322,"o":490.14,"t":"2026-10-21T15:45:00Z","v":4473,"vw":490.399873},{"c":491.13,"h":491.555,"l":490.75,"n":489,"o":490.75,"t":"2026-10-21T16:00:00Z","v":9479,"vw":491.098664},{"c":490.25,"h":491.18,"l":490.23,"n":390,"o":491.17,"t":"2026-10-21T16:15:00Z","v":6378,"vw":490.600594},{"c":490.45,"h":490.99,"l":489.87,"n":460,"o":490.24,"t":"2026-10-21T16:30:00Z","v":7157,"vw":490.352149},{"c":490.79,"h":491.01,"l":490.21,"n":412,"o":490.325,"t":"2026-10-21T16:45:00Z","v":9943,"vw":490.606028},{"c":491.28,"h":491.28,"l":490.6,"n":467,"o":490.97,"t":"2026-10-21T17:00:00Z","v":8607,"vw":491.001617},{"c":491.27,"h":491.4,"l":490.86,"n":332,"o":491.34,"t":"2026-10-21T17:15:00Z","v":4515,"vw":491.198596},{"c":490.94,"h":491.47,"l":490.82,"n":621,"o":491.09,"t":"2026-10-21T17:30:00Z","v":14204,"vw":491.168568},{"c":490.81,"h":491.68,"l":490.81,"n":457,"o":491.22,"t":"2026-10-21T17:45:00Z","v":6772,"vw":491.376683},{"c":490.69,"h":491.12,"l":490.19,"n":460,"o":490.97,"t":"2026-10-21T18:00:00Z","v":10402,"vw":490.534958},{"c":490.95,"h":491.06,"l":490.375,"n":610,"o":490.685,"t":"2026-10-21T18:15:00Z","v":8559,"vw":490.645107},{"c":491.39,"h":491.46,"l":490.84,"n":499,"o":490.95,"t":"2026-10-21T18:30:00Z","v":6879,"vw":491.120831},{"c":490.02,"h":491.71,"l":489.96,"n":598,"o":491.43,"t":"2026-10-21T18:45:00Z","v":8360,"vw":490.966943},{"c":488.92,"h":489.88,"l":488.62,"n":741,"o":489.76,"t":"2026-10-21T19:00:00Z","v":10970,"vw":489.103542},{"c":490.26,"h":490.26,"l":488.83,"n":812,"o":488.87,"t":"2026-10-21T19:15:00Z","v":14359,"vw":489.31772},{"c":490.2575,"h":490.73,"l":489.76,"n":937,"o":490.33,"t":"2026-10-21T19:30:00Z","v":14974,"vw":490.232126},{"c":490.63,"h":491.625,"l":489.9,"n":2981,"o":490.13,"t":"2026-10-21T19:45:00Z","v":73463,"vw":490.712821},{"c":490.51,"h":490.63,"l":490.51,"n":89,"o":490.63,"t":"2026-10-21T20:00:00Z","v":124323,"vw":490.511933},{"c":490.51,"h":490.51,"l":490.51,"n":1,"o":490.51,"t":"2026-10-21T20:30:00Z","v":40,"vw":490.51},{"c":492.62,"h":492.9,"l":486.14,"n":383,"o":486.14,"t":"2026-10-22T13:30:00Z","v":10933,"vw":489.745129},{"c":493.63,"h":494.98,"l":492.655,"n":685,"o":492.655,"t":"2026-10-22T13:45:00Z","v":12033,"vw":493.689989},{"c":493.16,"h":493.66,"l":491.835,"n":548,"o":493.16,"t":"2026-10-22T14:00:00Z","v":14842,"vw":492.712404},{"c":491.165,"h":493.175,"l":491.13,"n":535,"o":493.175,"t":"2026-10-22T14:15:00Z","v":10978,"vw":492.325196},{"c":490.845,"h":491.44,"l":490.25,"n":727,"o":491.185,"t":"2026-10-22T14:30:00Z","v":9312,"vw":490.976357},{"c":492.18,"h":492.305,"l":490.9,"n":428,"o":491.07,"t":"2026-10-22T14:45:00Z","v":8344,"vw":491.27242},{"c":492.73,"h":493.05,"l":491.45,"n":462,"o":492.505,"t":"2026-10-22T15:00:00Z","v":7794,"vw":492.170771},{"c":493.665,"h":493.995,"l":492.75,"n":457,"o":492.75,"t":"2026-10-22T15:15:00Z","v":7665,"vw":493.662505},{"c":493.99,"h":495.205,"l":493.47,"n":526,"o":493.47,"t":"2026-10-22T15:30:00Z","v":7781,"vw":494.293099},{"c":495.76,"h":495.765,"l":494.58,"n":293,"o":494.58,"t":"2026-10-22T15:45:00Z","v":3882,"vw":495.227093},{"c":495.31,"h":495.92,"l":495.31,"n":430,"o":495.78,"t":"2026-10-22T16:00:00Z","v":6418,"vw":495.584118},{"c":496.335,"h":496.66,"l":495.61,"n":255,"o":495.61,"t":"2026-10-22T16:15:00Z","v":5515,"vw":496.22257},{"c":496.62,"h":496.97,"l":495.75,"n":464,"o":496.07,"t":"2026-10-22T16:30:00Z","v":7845,"vw":496.436725},{"c":497.13,"h":497.875,"l":496.465,"n":504,"o":496.67,"t":"2026-10-22T16:45:00Z","v":16440,"vw":497.015668},{"c":495.06,"h":497.31,"l":494.15,"n":608,"o":496.95,"t":"2026-10-22T17:00:00Z","v":10907,"vw":496.40881},{"c":496.395,"h":496.66,"l":494.79,"n":365,"o":495.22,"t":"2026-10-22T17:15:00Z","v":5057,"vw":495.725455},{"c":496.095,"h":497.09,"l":495.93,"n":435,"o":496.63,"t":"2026-10-22T17:30:00Z","v":7684,"vw":496.555132},{"c":496.635,"h":496.85,"l":495.91,"n":384,"o":496.09,"t":"2026-10-22T17:45:00Z","v":5112,"vw":496.333523},{"c":497.83,"h":498.165,"l":496.4,"n":576,"o":496.69,"t":"2026-10-22T18:00:00Z","v":13176,"vw":497.040814},{"c":497.87,"h":498.19,"l":497.65,"n":339,"o":497.905,"t":"2026-10-22T18:15:00Z","v":5870,"vw":497.944338},{"c":496.48,"h":497.69,"l":496.48,"n":498,"o":497.6,"t":"2026-10-22T18:30:00Z","v":7203,"vw":497.106309},{"c":496.45,"h":497.09,"l":496.31,"n":421,"o":496.66,"t":"2026-10-22T18:45:00Z","v":5298,"vw":496.592333},{"c":495.255,"h":496.25,"l":495.13,"n":722,"o":496.25,"t":"2026-10-22T19:00:00Z","v":10864,"vw":495.77753},{"c":495.865,"h":495.935,"l":494.62,"n":720,"o":495.06,"t":"2026-10-22T19:15:00Z","v":11456,"vw":495.159646},{"c":495.89,"h":496.27,"l":495.57,"n":1003,"o":495.8825,"t":"2026-10-22T19:30:00Z","v":24489,"vw":495.902135},{"c":496.78,"h":496.82,"l":495.09,"n":3279,"o":495.69,"t":"2026-10-22T19:45:00Z","v":66993,"vw":495.995171},{"c":496.88,"h":496.88,"l":496.66,"n":81,"o":496.66,"t":"2026-10-22T20:00:00Z","v":118756,"vw":496.829955},{"c":496.83,"h":496.83,"l":496.83,"n":1,"o":496.83,"t":"2026-10-22T20:30:00Z","v":137,"vw":496.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.6828135035641463,"strike":597.5214548282893,"iv":0.45485032551271554,"gamma":0.003007837669516688,"theta":-0.1867103992448613,"vega":0.24217072118679062,"rho":0.035480401831882946,"breakevenPct":20.80676857916259},{"delta":0.15,"premium":3.8090909090909095,"strike":557.922077922078,"iv":0.36717662337662343,"gamma":0.004597402597402597,"theta":-0.21410000000000004,"vega":0.3264428571428571,"rho":0.05348585754555258,"breakevenPct":13.063053525585985},{"delta":0.2,"premium":4.244540612516644,"strike":534.2609853528628,"iv":0.278125965379494,"gamma":0.0071034620505992015,"theta":-0.1969628495339547,"vega":0.38852503328894805,"rho":0.07142170176011942,"breakevenPct":8.388286932226212},{"delta":0.25,"premium":5.707522123893805,"strike":527.724399494311,"iv":0.2826455120101138,"gamma":0.00797307206068268,"theta":-0.2285197218710493,"vega":0.4426603034134008,"rho":0.08949650101322595,"breakevenPct":7.367091684923375},{"delta":0.3,"premium":7.256194690265486,"strike":521.4032869785082,"iv":0.28277193426042985,"gamma":0.008731605562579015,"theta":-0.25190783817951956,"vega":0.48532781289506954,"rho":0.10757024313336995,"breakevenPct":6.406513630170025},{"delta":0.35,"premium":9.25404713114754,"strike":516.0143442622951,"iv":0.28941618852459017,"gamma":0.009059426229508196,"theta":-0.2747165983606557,"vega":0.5144094262295082,"rho":0.1255718132223799,"breakevenPct":5.7239682373130965},{"delta":0.4,"premium":11.380071721311477,"strike":510.8913934426229,"iv":0.2979202868852459,"gamma":0.009264344262295082,"theta":-0.2973600409836066,"vega":0.5396143442622952,"rho":0.1435527892356678,"breakevenPct":5.120758642580852},{"delta":0.45,"premium":13.639397201291711,"strike":505.5543595263724,"iv":0.2997556512378902,"gamma":0.00938891280947255,"theta":-0.3070348762109795,"vega":0.5505350914962325,"rho":0.16144984247477542,"breakevenPct":4.501289521096587},{"delta":0.5,"premium":15.926803013993538,"strike":500.17222820236816,"iv":0.30018622174381054,"gamma":0.009496555435952637,"theta":-0.31397782561894505,"vega":0.5584468245425188,"rho":0.17932921706653754,"breakevenPct":3.8783952692795722},{"delta":0.55,"premium":18.833297529538132,"strike":494.80128893662726,"iv":0.3032152524167562,"gamma":0.009240064446831363,"theta":-0.3150317937701396,"vega":0.5504860365198712,"rho":0.19694067968956533,"breakevenPct":3.3823614649206815},{"delta":0.6,"premium":21.833793103448272,"strike":489.39080459770116,"iv":0.3062985057471264,"gamma":0.008951264367816092,"theta":-0.3149166666666667,"vega":0.540268275862069,"rho":0.21450076626460762,"breakevenPct":2.897288348358479},{"delta":0.65,"premium":25.454482758620692,"strike":483.64367816091954,"iv":0.3091145977011494,"gamma":0.008491494252873563,"theta":-0.3065833333333333,"vega":0.5154406896551724,"rho":0.2317022453693095,"breakevenPct":2.4692874664453117},{"delta":0.7,"premium":29.479133858267716,"strike":477.59842519685037,"iv":0.31253307086614174,"gamma":0.007911811023622048,"theta":-0.295296062992126,"vega":0.48476220472440945,"rho":0.24863564152994377,"breakevenPct":2.0625886228927652},{"delta":0.75,"premium":34.20354330708662,"strike":471.03674540682414,"iv":0.31699501312335954,"gamma":0.007124409448818898,"theta":-0.27889186351706036,"vega":0.4439485564304462,"rho":0.2651046535743517,"breakevenPct":1.692790031582386},{"delta":0.8,"premium":40.073798449612404,"strike":463.47286821705427,"iv":0.32148573643410855,"gamma":0.006151472868217054,"theta":-0.2542382945736434,"vega":0.3897866666666666,"rho":0.2807888572604193,"breakevenPct":1.3519044072754636},{"delta":0.85,"premium":46.544723618090444,"strike":455.37688442211055,"iv":0.32072613065326633,"gamma":0.005098994974874373,"theta":-0.21961557788944724,"vega":0.3238090452261307,"rho":0.29606922298739224,"breakevenPct":1.024818960248177},{"delta":0.9,"premium":55.93608562691133,"strike":444.525993883792,"iv":0.32653211009174316,"gamma":0.003797859327217124,"theta":-0.17936972477064217,"vega":0.24474128440366963,"rho":0.30916484365981384,"breakevenPct":0.7310507639843368}],"put":[{"delta":0.1,"premium":2.761131203157027,"strike":434.2914648711314,"iv":0.3977091570841344,"gamma":0.0031553177005913843,"theta":-0.16161028969386257,"vega":0.24512382935007515,"rho":-0.04385237151649248,"breakevenPct":13.143261544597872},{"delta":0.15,"premium":4.333088235294117,"strike":448.578431372549,"iv":0.3790088235294118,"gamma":0.004372058823529411,"theta":-0.20432450980392158,"vega":0.3258583333333333,"rho":-0.06547595506622367,"breakevenPct":10.584034149054016},{"delta":0.2,"premium":6.245238095238095,"strike":458.0952380952381,"iv":0.3781428571428571,"gamma":0.005228571428571429,"theta":-0.24354285714285714,"vega":0.3909,"rho":-0.08732392913304805,"breakevenPct":9.053398546786621},{"delta":0.25,"premium":8.474884792626728,"strike":466.08294930875576,"iv":0.38154562211981563,"gamma":0.0058866359447004605,"theta":-0.2771483870967742,"vega":0.44278755760368665,"rho":-0.10928352168767415,"breakevenPct":7.894437832633081},{"delta":0.3,"premium":10.389224137931034,"strike":474.2241379310345,"iv":0.3694646551724138,"gamma":0.006706896551724137,"theta":-0.29136120689655176,"vega":0.48527241379310343,"rho":-0.13108875097271006,"breakevenPct":6.641121954571286},{"delta":0.35,"premium":12.229198473282441,"strike":482.09923664122135,"iv":0.3494541984732824,"gamma":0.007525954198473283,"theta":-0.2913648854961832,"vega":0.5168152671755725,"rho":-0.15283300475852882,"breakevenPct":5.4263957152468745},{"delta":0.4,"premium":14.741921119592877,"strike":488.4605597964377,"iv":0.34780025445292617,"gamma":0.00790763358778626,"theta":-0.30065241730279896,"vega":0.5395888040712469,"rho":-0.17483725733457733,"breakevenPct":4.651764451251981},{"delta":0.45,"premium":17.625857843137254,"strike":494.64460784313724,"iv":0.3474,"gamma":0.008092892156862746,"theta":-0.30438627450980393,"vega":0.5513702205882353,"rho":-0.19702248526813484,"breakevenPct":3.9875309461989},{"delta":0.5,"premium":20.73091603053435,"strike":500.80152671755724,"iv":0.34782480916030534,"gamma":0.008175954198473284,"theta":-0.30567519083969463,"vega":0.5578706106870229,"rho":-0.21932469429396917,"breakevenPct":3.3732643586291258},{"delta":0.55,"premium":24.547709923664122,"strike":507.16284987277356,"iv":0.35119631043257,"gamma":0.007985114503816795,"theta":-0.30230368956743003,"vega":0.5520818066157761,"rho":-0.24203756317938227,"breakevenPct":2.8611114568143163},{"delta":0.6,"premium":28.22613776137761,"strike":513.4071340713407,"iv":0.3483729397293973,"gamma":0.007831857318573186,"theta":-0.2884661746617466,"vega":0.5383246002460025,"rho":-0.26466994335669736,"breakevenPct":2.3446659199397963},{"delta":0.65,"premium":31.793173431734317,"strike":519.5571955719557,"iv":0.34056236162361625,"gamma":0.007708856088560886,"theta":-0.26620295202952027,"vega":0.5181523985239853,"rho":-0.28723752576539935,"breakevenPct":1.8247645793890448},{"delta":0.7,"premium":37.61363636363636,"strike":527.2727272727273,"iv":0.34698181818181817,"gamma":0.007118181818181819,"theta":-0.24881818181818185,"vega":0.48535454545454554,"rho":-0.3112474860106977,"breakevenPct":1.4433325465267943},{"delta":0.75,"premium":44.54513761467889,"strike":535.9816513761468,"iv":0.3543853211009174,"gamma":0.006361651376146789,"theta":-0.2259719266055046,"vega":0.44345247706422025,"rho":-0.33610597761860744,"breakevenPct":1.0855798237892433},{"delta":0.8,"premium":54.786187845303864,"strike":547.7624309392265,"iv":0.3736682320441989,"gamma":0.005379005524861878,"theta":-0.2034220994475138,"vega":0.3915292817679558,"rho":-0.36341601265592777,"breakevenPct":0.7756691234581936},{"delta":0.85,"premium":69.24060402684565,"strike":563.6912751677852,"iv":0.39875906040268455,"gamma":0.004178523489932886,"theta":-0.1711013422818792,"vega":0.325958389261745,"rho":-0.3939751256685353,"breakevenPct":0.4789020105590179},{"delta":0.9,"premium":107.43571428571433,"strike":603.015873015873,"iv":0.49973492063492075,"gamma":0.0025095238095238083,"theta":-0.1520111111111111,"vega":0.24572222222222218,"rho":-0.4431886053168475,"breakevenPct":0.2515631644307414}]},"raw":{"call":[{"delta":0.1,"premium":2.6828135035641463,"strike":597.5214548282893,"iv":0.45485032551271554,"gamma":0.003007837669516688,"theta":-0.1867103992448613,"vega":0.24217072118679062,"rho":0.035480401831882946,"breakevenPct":20.80676857916259},{"delta":0.15,"premium":3.8090909090909095,"strike":557.922077922078,"iv":0.36717662337662343,"gamma":0.004597402597402597,"theta":-0.21410000000000004,"vega":0.3264428571428571,"rho":0.05348585754555258,"breakevenPct":13.063053525585985},{"delta":0.2,"premium":4.244540612516644,"strike":534.2609853528628,"iv":0.278125965379494,"gamma":0.0071034620505992015,"theta":-0.1969628495339547,"vega":0.38852503328894805,"rho":0.07142170176011942,"breakevenPct":8.388286932226212},{"delta":0.25,"premium":5.707522123893805,"strike":527.724399494311,"iv":0.2826455120101138,"gamma":0.00797307206068268,"theta":-0.2285197218710493,"vega":0.4426603034134008,"rho":0.08949650101322595,"breakevenPct":7.367091684923375},{"delta":0.3,"premium":7.256194690265486,"strike":521.4032869785082,"iv":0.28277193426042985,"gamma":0.008731605562579015,"theta":-0.25190783817951956,"vega":0.48532781289506954,"rho":0.10757024313336995,"breakevenPct":6.406513630170025},{"delta":0.35,"premium":9.25404713114754,"strike":516.0143442622951,"iv":0.28941618852459017,"gamma":0.009059426229508196,"theta":-0.2747165983606557,"vega":0.5144094262295082,"rho":0.1255718132223799,"breakevenPct":5.7239682373130965},{"delta":0.4,"premium":11.380071721311477,"strike":510.8913934426229,"iv":0.2979202868852459,"gamma":0.009264344262295082,"theta":-0.2973600409836066,"vega":0.5396143442622952,"rho":0.1435527892356678,"breakevenPct":5.120758642580852},{"delta":0.45,"premium":13.639397201291711,"strike":505.5543595263724,"iv":0.2997556512378902,"gamma":0.00938891280947255,"theta":-0.3070348762109795,"vega":0.5505350914962325,"rho":0.16144984247477542,"breakevenPct":4.501289521096587},{"delta":0.5,"premium":15.926803013993538,"strike":500.17222820236816,"iv":0.30018622174381054,"gamma":0.009496555435952637,"theta":-0.31397782561894505,"vega":0.5584468245425188,"rho":0.17932921706653754,"breakevenPct":3.8783952692795722},{"delta":0.55,"premium":18.833297529538132,"strike":494.80128893662726,"iv":0.3032152524167562,"gamma":0.009240064446831363,"theta":-0.3150317937701396,"vega":0.5504860365198712,"rho":0.19694067968956533,"breakevenPct":3.3823614649206815},{"delta":0.6,"premium":21.833793103448272,"strike":489.39080459770116,"iv":0.3062985057471264,"gamma":0.008951264367816092,"theta":-0.3149166666666667,"vega":0.540268275862069,"rho":0.21450076626460762,"breakevenPct":2.897288348358479},{"delta":0.65,"premium":25.454482758620692,"strike":483.64367816091954,"iv":0.3091145977011494,"gamma":0.008491494252873563,"theta":-0.3065833333333333,"vega":0.5154406896551724,"rho":0.2317022453693095,"breakevenPct":2.4692874664453117},{"delta":0.7,"premium":29.479133858267716,"strike":477.59842519685037,"iv":0.31253307086614174,"gamma":0.007911811023622048,"theta":-0.295296062992126,"vega":0.48476220472440945,"rho":0.24863564152994377,"breakevenPct":2.0625886228927652},{"delta":0.75,"premium":34.20354330708662,"strike":471.03674540682414,"iv":0.31699501312335954,"gamma":0.007124409448818898,"theta":-0.27889186351706036,"vega":0.4439485564304462,"rho":0.2651046535743517,"breakevenPct":1.692790031582386},{"delta":0.8,"premium":40.073798449612404,"strike":463.47286821705427,"iv":0.32148573643410855,"gamma":0.006151472868217054,"theta":-0.2542382945736434,"vega":0.3897866666666666,"rho":0.2807888572604193,"breakevenPct":1.3519044072754636},{"delta":0.85,"premium":46.544723618090444,"strike":455.37688442211055,"iv":0.32072613065326633,"gamma":0.005098994974874373,"theta":-0.21961557788944724,"vega":0.3238090452261307,"rho":0.29606922298739224,"breakevenPct":1.024818960248177},{"delta":0.9,"premium":55.93608562691133,"strike":444.525993883792,"iv":0.32653211009174316,"gamma":0.003797859327217124,"theta":-0.17936972477064217,"vega":0.24474128440366963,"rho":0.30916484365981384,"breakevenPct":0.7310507639843368}],"put":[{"delta":0.1,"premium":2.761131203157027,"strike":434.2914648711314,"iv":0.3977091570841344,"gamma":0.0031553177005913843,"theta":-0.16161028969386257,"vega":0.24512382935007515,"rho":-0.04385237151649248,"breakevenPct":13.143261544597872},{"delta":0.15,"premium":4.333088235294117,"strike":448.578431372549,"iv":0.3790088235294118,"gamma":0.004372058823529411,"theta":-0.20432450980392158,"vega":0.3258583333333333,"rho":-0.06547595506622367,"breakevenPct":10.584034149054016},{"delta":0.2,"premium":6.245238095238095,"strike":458.0952380952381,"iv":0.3781428571428571,"gamma":0.005228571428571429,"theta":-0.24354285714285714,"vega":0.3909,"rho":-0.08732392913304805,"breakevenPct":9.053398546786621},{"delta":0.25,"premium":8.474884792626728,"strike":466.08294930875576,"iv":0.38154562211981563,"gamma":0.0058866359447004605,"theta":-0.2771483870967742,"vega":0.44278755760368665,"rho":-0.10928352168767415,"breakevenPct":7.894437832633081},{"delta":0.3,"premium":10.389224137931034,"strike":474.2241379310345,"iv":0.3694646551724138,"gamma":0.006706896551724137,"theta":-0.29136120689655176,"vega":0.48527241379310343,"rho":-0.13108875097271006,"breakevenPct":6.641121954571286},{"delta":0.35,"premium":12.229198473282441,"strike":482.09923664122135,"iv":0.3494541984732824,"gamma":0.007525954198473283,"theta":-0.2913648854961832,"vega":0.5168152671755725,"rho":-0.15283300475852882,"breakevenPct":5.4263957152468745},{"delta":0.4,"premium":14.741921119592877,"strike":488.4605597964377,"iv":0.34780025445292617,"gamma":0.00790763358778626,"theta":-0.30065241730279896,"vega":0.5395888040712469,"rho":-0.17483725733457733,"breakevenPct":4.651764451251981},{"delta":0.45,"premium":17.625857843137254,"strike":494.64460784313724,"iv":0.3474,"gamma":0.008092892156862746,"theta":-0.30438627450980393,"vega":0.5513702205882353,"rho":-0.19702248526813484,"breakevenPct":3.9875309461989},{"delta":0.5,"premium":20.73091603053435,"strike":500.80152671755724,"iv":0.34782480916030534,"gamma":0.008175954198473284,"theta":-0.30567519083969463,"vega":0.5578706106870229,"rho":-0.21932469429396917,"breakevenPct":3.3732643586291258},{"delta":0.55,"premium":24.547709923664122,"strike":507.16284987277356,"iv":0.35119631043257,"gamma":0.007985114503816795,"theta":-0.30230368956743003,"vega":0.5520818066157761,"rho":-0.24203756317938227,"breakevenPct":2.8611114568143163},{"delta":0.6,"premium":28.22613776137761,"strike":513.4071340713407,"iv":0.3483729397293973,"gamma":0.007831857318573186,"theta":-0.2884661746617466,"vega":0.5383246002460025,"rho":-0.26466994335669736,"breakevenPct":2.3446659199397963},{"delta":0.65,"premium":31.793173431734317,"strike":519.5571955719557,"iv":0.34056236162361625,"gamma":0.007708856088560886,"theta":-0.26620295202952027,"vega":0.5181523985239853,"rho":-0.28723752576539935,"breakevenPct":1.8247645793890448},{"delta":0.7,"premium":37.61363636363636,"strike":527.2727272727273,"iv":0.34698181818181817,"gamma":0.007118181818181819,"theta":-0.24881818181818185,"vega":0.48535454545454554,"rho":-0.3112474860106977,"breakevenPct":1.4433325465267943},{"delta":0.75,"premium":44.54513761467889,"strike":535.9816513761468,"iv":0.3543853211009174,"gamma":0.006361651376146789,"theta":-0.2259719266055046,"vega":0.44345247706422025,"rho":-0.33610597761860744,"breakevenPct":1.0855798237892433},{"delta":0.8,"premium":54.786187845303864,"strike":547.7624309392265,"iv":0.3736682320441989,"gamma":0.005379005524861878,"theta":-0.2034220994475138,"vega":0.3915292817679558,"rho":-0.36341601265592777,"breakevenPct":0.7756691234581936},{"delta":0.85,"premium":69.24060402684565,"strike":563.6912751677852,"iv":0.39875906040268455,"gamma":0.004178523489932886,"theta":-0.1711013422818792,"vega":0.325958389261745,"rho":-0.3939751256685353,"breakevenPct":0.4789020105590179},{"delta":0.9,"premium":107.43571428571433,"strike":603.015873015873,"iv":0.49973492063492075,"gamma":0.0025095238095238083,"theta":-0.1520111111111111,"vega":0.24572222222222218,"rho":-0.4431886053168475,"breakevenPct":0.2515631644307414}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}