{"symbol":"ISRG","url":"https://intraalpha.com/companies/ISRG","capturedAt":"2026-10-15T20:34:48.409Z","state":"ready","quote":{"symbol":"ISRG","last_price":427.75,"prev_close":420.24,"regular_close":427.86,"change":7.51,"change_pct":1.7871,"regular_change":7.62,"regular_change_pct":1.8132,"extended_change":-0.11,"extended_change_pct":-0.0257,"bid":427.3,"ask":429.5,"bid_size":40,"ask_size":40,"volume":1809180,"vwap":426.084366,"open":425.5,"high":429.89,"low":419.54,"close":427.86,"trade_count":55649,"last_trade_at":"2026-10-15T20:17:27.051059163Z","last_quote_at":"2026-10-15T20:21:41.214191539Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ISRG","fetched_at":"2026-10-15T20:34:47.147530+00:00","name":"Intuitive Surgical Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Intuitive Surgical, Inc. is an American corporation that develops, manufactures, and markets robotic products designed to improve clinical outcomes of patients through minimally invasive surgery, most notably with the da Vinci Surgical System.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":148461568000,"ebitda":4180800000,"pe_ratio":48.19,"peg_ratio":1.871,"book_value":51.34,"dividend_per_share":null,"dividend_yield":null,"eps":8.72,"revenue_ttm":11034400000,"gross_profit_ttm":7357600000,"profit_margin":0.284,"operating_margin_ttm":0.336,"return_on_assets_ttm":0.105,"return_on_equity_ttm":0.174,"quarterly_earnings_growth":0.265,"quarterly_revenue_growth":0.185,"analyst_target_price":478.1,"analyst_number":7,"beta":1.463,"fifty_two_week_high":603.88,"fifty_two_week_low":328.57,"fifty_day_ma":389.56,"two_hundred_day_ma":441.1,"shares_outstanding":353278000,"forward_pe":33.33,"price_to_sales":13.45,"price_to_book":7.82,"ev_to_revenue":12.4,"ev_to_ebitda":32.23},"bars":[{"c":413.06,"h":414.38,"l":413.06,"n":59,"o":413.59,"t":"2026-10-08T08:00:00Z","v":405,"vw":413.720625},{"c":412,"h":412,"l":412,"n":5,"o":412,"t":"2026-10-08T08:05:00Z","v":120,"vw":412},{"c":412.0596,"h":412.0596,"l":412.0596,"n":1,"o":412.0596,"t":"2026-10-08T09:05:00Z","v":80,"vw":412.0596},{"c":412.42,"h":412.42,"l":412.41,"n":7,"o":412.41,"t":"2026-10-08T09:15:00Z","v":293,"vw":412.418175},{"c":412,"h":412,"l":412,"n":1,"o":412,"t":"2026-10-08T10:10:00Z","v":178,"vw":412},{"c":412,"h":412,"l":412,"n":7,"o":412,"t":"2026-10-08T10:20:00Z","v":108,"vw":412},{"c":412.03,"h":412.03,"l":412.03,"n":7,"o":412.03,"t":"2026-10-08T10:30:00Z","v":157,"vw":412.03},{"c":412.37,"h":412.37,"l":412.36,"n":4,"o":412.36,"t":"2026-10-08T10:40:00Z","v":212,"vw":412.367525},{"c":410.97,"h":412.06,"l":410.97,"n":28,"o":412.06,"t":"2026-10-08T10:55:00Z","v":683,"vw":411.127284},{"c":411.02,"h":411.03,"l":411.02,"n":9,"o":411.03,"t":"2026-10-08T11:05:00Z","v":226,"vw":411.02801},{"c":411.5,"h":411.5,"l":411.5,"n":1,"o":411.5,"t":"2026-10-08T11:10:00Z","v":45,"vw":411.5},{"c":412.44,"h":412.44,"l":412,"n":5,"o":412,"t":"2026-10-08T11:20:00Z","v":506,"vw":412.174469},{"c":413.14,"h":413.14,"l":413.14,"n":13,"o":413.14,"t":"2026-10-08T11:40:00Z","v":69,"vw":413.14},{"c":411.5,"h":412.11,"l":411.5,"n":16,"o":412.11,"t":"2026-10-08T11:45:00Z","v":335,"vw":411.839236},{"c":412.64,"h":412.64,"l":412.64,"n":2,"o":412.64,"t":"2026-10-08T12:00:00Z","v":218,"vw":412.64},{"c":413,"h":413.33,"l":413,"n":8,"o":413.28,"t":"2026-10-08T12:10:00Z","v":663,"vw":413.127988},{"c":412.02,"h":412.03,"l":412.02,"n":9,"o":412.03,"t":"2026-10-08T12:25:00Z","v":201,"vw":412.02241},{"c":412.83,"h":412.83,"l":412.83,"n":1,"o":412.83,"t":"2026-10-08T12:55:00Z","v":149,"vw":412.83},{"c":411.7,"h":411.7,"l":411.7,"n":2,"o":411.7,"t":"2026-10-08T13:00:00Z","v":50,"vw":411.7},{"c":413.04,"h":413.04,"l":413.04,"n":8,"o":413.04,"t":"2026-10-08T13:25:00Z","v":138,"vw":413.04},{"c":413.195,"h":413.445,"l":409.5,"n":1248,"o":412.61,"t":"2026-10-08T13:30:00Z","v":44604,"vw":411.853252},{"c":412.92,"h":413.4982,"l":411.705,"n":846,"o":413.045,"t":"2026-10-08T13:35:00Z","v":34173,"vw":412.559789},{"c":413.43,"h":413.78,"l":412.53,"n":652,"o":412.8,"t":"2026-10-08T13:40:00Z","v":12896,"vw":412.999276},{"c":409.92,"h":413.67,"l":409.5,"n":1077,"o":413.425,"t":"2026-10-08T13:45:00Z","v":78882,"vw":411.957948},{"c":411.389,"h":411.389,"l":409.37,"n":689,"o":409.74,"t":"2026-10-08T13:50:00Z","v":15821,"vw":410.591759},{"c":411.69,"h":412.3299,"l":410.86,"n":713,"o":411.13,"t":"2026-10-08T13:55:00Z","v":14705,"vw":411.51794},{"c":409.455,"h":411.2133,"l":408.73,"n":839,"o":411.165,"t":"2026-10-08T14:00:00Z","v":17508,"vw":409.67327},{"c":408.485,"h":409.99,"l":407.7,"n":807,"o":409.85,"t":"2026-10-08T14:05:00Z","v":18390,"vw":409.318819},{"c":410.95,"h":411.505,"l":408.2601,"n":907,"o":408.67,"t":"2026-10-08T14:10:00Z","v":25510,"vw":409.849418},{"c":411.8525,"h":412.689,"l":410.35,"n":853,"o":410.75,"t":"2026-10-08T14:15:00Z","v":19164,"vw":412.055453},{"c":411.485,"h":412.62,"l":411.43,"n":559,"o":411.735,"t":"2026-10-08T14:20:00Z","v":8843,"vw":411.915438},{"c":411.89,"h":411.95,"l":410.67,"n":647,"o":411.41,"t":"2026-10-08T14:25:00Z","v":11748,"vw":411.48048},{"c":411.74,"h":411.84,"l":410.85,"n":491,"o":411.56,"t":"2026-10-08T14:30:00Z","v":7141,"vw":411.237918},{"c":411.18,"h":411.7699,"l":411.15,"n":533,"o":411.575,"t":"2026-10-08T14:35:00Z","v":8590,"vw":411.40711},{"c":410.905,"h":411.73,"l":410.72,"n":633,"o":410.87,"t":"2026-10-08T14:40:00Z","v":7767,"vw":411.143288},{"c":411.195,"h":411.46,"l":410.82,"n":586,"o":410.895,"t":"2026-10-08T14:45:00Z","v":12158,"vw":411.190882},{"c":412.08,"h":412.335,"l":410.825,"n":1119,"o":411.4985,"t":"2026-10-08T14:50:00Z","v":37491,"vw":411.443528},{"c":412.95,"h":412.96,"l":411.46,"n":1500,"o":412.13,"t":"2026-10-08T14:55:00Z","v":95247,"vw":412.40727},{"c":412.66,"h":413.265,"l":411.38,"n":687,"o":413.1,"t":"2026-10-08T15:00:00Z","v":15744,"vw":412.423384},{"c":412.835,"h":413.17,"l":412.08,"n":584,"o":412.08,"t":"2026-10-08T15:05:00Z","v":24314,"vw":412.698151},{"c":412.72,"h":413.22,"l":412.5,"n":557,"o":412.83,"t":"2026-10-08T15:10:00Z","v":11972,"vw":412.960578},{"c":412.5,"h":414,"l":412.23,"n":916,"o":412.68,"t":"2026-10-08T15:15:00Z","v":27260,"vw":412.928748},{"c":413.2801,"h":413.45,"l":412.52,"n":573,"o":412.52,"t":"2026-10-08T15:20:00Z","v":12947,"vw":413.182631},{"c":413.455,"h":413.72,"l":413.04,"n":631,"o":413.34,"t":"2026-10-08T15:25:00Z","v":14135,"vw":413.416628},{"c":413.9275,"h":414.22,"l":413.41,"n":663,"o":413.455,"t":"2026-10-08T15:30:00Z","v":19774,"vw":413.853926},{"c":414.5706,"h":415.86,"l":413.79,"n":1197,"o":413.925,"t":"2026-10-08T15:35:00Z","v":37192,"vw":414.955274},{"c":413.5,"h":414.8,"l":413.5,"n":485,"o":414.73,"t":"2026-10-08T15:40:00Z","v":7272,"vw":414.210022},{"c":414.38,"h":414.41,"l":413.6,"n":513,"o":413.74,"t":"2026-10-08T15:45:00Z","v":11382,"vw":414.01488},{"c":414.415,"h":414.415,"l":413.5,"n":686,"o":414.29,"t":"2026-10-08T15:50:00Z","v":14277,"vw":414.026268},{"c":414.575,"h":415.17,"l":414.25,"n":636,"o":414.42,"t":"2026-10-08T15:55:00Z","v":11645,"vw":414.64885},{"c":414.725,"h":414.945,"l":414.4,"n":575,"o":414.48,"t":"2026-10-08T16:00:00Z","v":11799,"vw":414.738889},{"c":414.505,"h":415,"l":414.355,"n":552,"o":414.61,"t":"2026-10-08T16:05:00Z","v":11363,"vw":414.765264},{"c":414.42,"h":415.12,"l":414.3136,"n":517,"o":414.505,"t":"2026-10-08T16:10:00Z","v":8543,"vw":414.801071},{"c":414.805,"h":415.75,"l":414.4,"n":973,"o":414.415,"t":"2026-10-08T16:15:00Z","v":22401,"vw":415.1382},{"c":414.94,"h":415.125,"l":414.445,"n":724,"o":414.785,"t":"2026-10-08T16:20:00Z","v":17214,"vw":414.794586},{"c":414.41,"h":415.12,"l":414.315,"n":479,"o":414.785,"t":"2026-10-08T16:25:00Z","v":9471,"vw":414.733728},{"c":414.39,"h":415.08,"l":414.1984,"n":513,"o":414.41,"t":"2026-10-08T16:30:00Z","v":10528,"vw":414.694341},{"c":414.045,"h":414.6,"l":413.9948,"n":415,"o":414.39,"t":"2026-10-08T16:35:00Z","v":8062,"vw":414.330923},{"c":414.7,"h":415.03,"l":413.9001,"n":655,"o":414.015,"t":"2026-10-08T16:40:00Z","v":17267,"vw":414.654068},{"c":414.074,"h":414.67,"l":413.985,"n":379,"o":414.67,"t":"2026-10-08T16:45:00Z","v":5981,"vw":414.251904},{"c":415.46,"h":415.58,"l":414.05,"n":671,"o":414.05,"t":"2026-10-08T16:50:00Z","v":16003,"vw":415.09679},{"c":416.385,"h":416.47,"l":415.375,"n":697,"o":415.565,"t":"2026-10-08T16:55:00Z","v":12668,"vw":415.885537},{"c":416.3675,"h":416.669,"l":415.22,"n":622,"o":416.22,"t":"2026-10-08T17:00:00Z","v":11437,"vw":416.069337},{"c":415.39,"h":416.6,"l":415.0668,"n":613,"o":416.42,"t":"2026-10-08T17:05:00Z","v":11652,"vw":416.144542},{"c":416.18,"h":416.2101,"l":415.37,"n":625,"o":415.46,"t":"2026-10-08T17:10:00Z","v":9596,"vw":415.760398},{"c":416.215,"h":416.72,"l":415.85,"n":486,"o":416.175,"t":"2026-10-08T17:15:00Z","v":11200,"vw":416.235803},{"c":415.805,"h":416.65,"l":415.805,"n":606,"o":416.37,"t":"2026-10-08T17:20:00Z","v":13646,"vw":416.218435},{"c":414.84,"h":415.96,"l":414.84,"n":470,"o":415.9599,"t":"2026-10-08T17:25:00Z","v":7127,"vw":415.32958},{"c":414.8575,"h":415.37,"l":414.62,"n":609,"o":415,"t":"2026-10-08T17:30:00Z","v":11456,"vw":415.037476},{"c":414.995,"h":414.995,"l":413.755,"n":858,"o":414.885,"t":"2026-10-08T17:35:00Z","v":14501,"vw":414.37624},{"c":415.32,"h":415.4625,"l":414.87,"n":520,"o":414.87,"t":"2026-10-08T17:40:00Z","v":7043,"vw":415.28966},{"c":414.975,"h":415.665,"l":414.975,"n":508,"o":415.32,"t":"2026-10-08T17:45:00Z","v":11048,"vw":415.325164},{"c":414.32,"h":415.11,"l":414.32,"n":544,"o":414.82,"t":"2026-10-08T17:50:00Z","v":11985,"vw":414.88959},{"c":415.06,"h":415.06,"l":414.34,"n":539,"o":414.34,"t":"2026-10-08T17:55:00Z","v":10745,"vw":414.71931},{"c":415.165,"h":415.769,"l":414.7501,"n":515,"o":415.06,"t":"2026-10-08T18:00:00Z","v":24479,"vw":415.182385},{"c":415.235,"h":415.8649,"l":415.08,"n":531,"o":415.1894,"t":"2026-10-08T18:05:00Z","v":11316,"vw":415.3255},{"c":414.78,"h":415.285,"l":414.4601,"n":466,"o":415.02,"t":"2026-10-08T18:10:00Z","v":10712,"vw":414.948903},{"c":414.63,"h":415.25,"l":414.58,"n":301,"o":414.69,"t":"2026-10-08T18:15:00Z","v":9936,"vw":414.993265},{"c":415.1,"h":415.72,"l":414.7491,"n":564,"o":414.865,"t":"2026-10-08T18:20:00Z","v":9904,"vw":415.226619},{"c":414.915,"h":415.34,"l":414.79,"n":417,"o":415.17,"t":"2026-10-08T18:25:00Z","v":7808,"vw":415.055384},{"c":414.511,"h":414.88,"l":414.43,"n":462,"o":414.77,"t":"2026-10-08T18:30:00Z","v":7588,"vw":414.683185},{"c":415.27,"h":415.39,"l":414.62,"n":424,"o":414.79,"t":"2026-10-08T18:35:00Z","v":7270,"vw":415.143589},{"c":415.36,"h":415.52,"l":415.07,"n":512,"o":415.08,"t":"2026-10-08T18:40:00Z","v":12276,"vw":415.301946},{"c":414.61,"h":415.51,"l":414.5,"n":548,"o":415.21,"t":"2026-10-08T18:45:00Z","v":10742,"vw":415.067158},{"c":414.09,"h":414.895,"l":414.09,"n":516,"o":414.59,"t":"2026-10-08T18:50:00Z","v":13108,"vw":414.564238},{"c":414.74,"h":414.74,"l":413.95,"n":748,"o":414.165,"t":"2026-10-08T18:55:00Z","v":21813,"vw":414.223229},{"c":414.855,"h":415.3,"l":414.56,"n":614,"o":414.63,"t":"2026-10-08T19:00:00Z","v":17939,"vw":414.958276},{"c":415.06,"h":415.44,"l":414.855,"n":713,"o":414.855,"t":"2026-10-08T19:05:00Z","v":13195,"vw":415.172135},{"c":414.92,"h":415.5399,"l":414.88,"n":600,"o":415.06,"t":"2026-10-08T19:10:00Z","v":10913,"vw":415.241025},{"c":415.155,"h":415.69,"l":414.925,"n":684,"o":415,"t":"2026-10-08T19:15:00Z","v":15173,"vw":415.257582},{"c":415.4,"h":415.5399,"l":415.11,"n":683,"o":415.155,"t":"2026-10-08T19:20:00Z","v":12170,"vw":415.32218},{"c":414.815,"h":415.54,"l":414.3,"n":852,"o":415.335,"t":"2026-10-08T19:25:00Z","v":17384,"vw":414.803633},{"c":415.54,"h":415.565,"l":414.94,"n":892,"o":415.03,"t":"2026-10-08T19:30:00Z","v":15846,"vw":415.182648},{"c":415.525,"h":415.62,"l":415.15,"n":939,"o":415.355,"t":"2026-10-08T19:35:00Z","v":16969,"vw":415.310652},{"c":415.205,"h":415.64,"l":414.9,"n":1071,"o":415.4007,"t":"2026-10-08T19:40:00Z","v":21125,"vw":415.275155},{"c":415.325,"h":415.5,"l":415.12,"n":1148,"o":415.2075,"t":"2026-10-08T19:45:00Z","v":20348,"vw":415.326138},{"c":415.8,"h":415.88,"l":414.85,"n":2288,"o":415.47,"t":"2026-10-08T19:50:00Z","v":56719,"vw":415.252801},{"c":415.46,"h":416.28,"l":415.42,"n":5486,"o":415.815,"t":"2026-10-08T19:55:00Z","v":168083,"vw":415.726036},{"c":415.46,"h":415.46,"l":415.31,"n":170,"o":415.41,"t":"2026-10-08T20:00:00Z","v":1025312,"vw":415.410006},{"c":415.56,"h":415.56,"l":415.56,"n":5,"o":415.56,"t":"2026-10-08T20:05:00Z","v":1819,"vw":415.56},{"c":415.39,"h":415.39,"l":415.39,"n":1,"o":415.39,"t":"2026-10-08T20:30:00Z","v":50,"vw":415.39},{"c":415.73,"h":415.73,"l":415.73,"n":2,"o":415.73,"t":"2026-10-08T21:00:00Z","v":41,"vw":415.73},{"c":415.73,"h":415.73,"l":415.73,"n":1,"o":415.73,"t":"2026-10-08T21:30:00Z","v":50,"vw":415.73},{"c":415.1,"h":415.1,"l":415.1,"n":4,"o":415.1,"t":"2026-10-08T22:30:00Z","v":55,"vw":415.1},{"c":415.52,"h":415.82,"l":415.52,"n":22,"o":415.82,"t":"2026-10-09T08:00:00Z","v":258,"vw":415.68789},{"c":415.43,"h":415.43,"l":415.43,"n":1,"o":415.43,"t":"2026-10-09T09:20:00Z","v":100,"vw":415.43},{"c":416,"h":416,"l":416,"n":9,"o":416,"t":"2026-10-09T10:25:00Z","v":101,"vw":416},{"c":416.4,"h":416.4,"l":416.26,"n":47,"o":416.26,"t":"2026-10-09T11:00:00Z","v":226,"vw":416.324324},{"c":416.47,"h":416.47,"l":416.47,"n":5,"o":416.47,"t":"2026-10-09T11:25:00Z","v":71,"vw":416.47},{"c":416.52,"h":416.52,"l":416.52,"n":1,"o":416.52,"t":"2026-10-09T11:40:00Z","v":50,"vw":416.52},{"c":418,"h":418,"l":418,"n":45,"o":418,"t":"2026-10-09T12:00:00Z","v":390,"vw":418},{"c":417.82,"h":417.82,"l":417.82,"n":3,"o":417.82,"t":"2026-10-09T12:15:00Z","v":100,"vw":417.82},{"c":418.0903,"h":418.48,"l":418.0903,"n":9,"o":418.48,"t":"2026-10-09T12:20:00Z","v":162,"vw":418.236165},{"c":418.53,"h":418.53,"l":418.53,"n":3,"o":418.53,"t":"2026-10-09T12:50:00Z","v":92,"vw":418.53},{"c":419.47,"h":419.47,"l":418.99,"n":47,"o":418.99,"t":"2026-10-09T13:05:00Z","v":1140,"vw":419.071929},{"c":419.21,"h":419.22,"l":419.21,"n":7,"o":419.22,"t":"2026-10-09T13:10:00Z","v":103,"vw":419.215349},{"c":418.91,"h":419.48,"l":418.91,"n":14,"o":419.48,"t":"2026-10-09T13:20:00Z","v":380,"vw":419.152712},{"c":417.55,"h":419.12,"l":417.55,"n":33,"o":418.51,"t":"2026-10-09T13:25:00Z","v":1768,"vw":417.911928},{"c":419.19,"h":419.88,"l":415.855,"n":1417,"o":416.39,"t":"2026-10-09T13:30:00Z","v":43000,"vw":417.25367},{"c":421.685,"h":422.96,"l":419.5,"n":1478,"o":419.5,"t":"2026-10-09T13:35:00Z","v":35351,"vw":421.164127},{"c":423.545,"h":424.8,"l":421.34,"n":1217,"o":421.685,"t":"2026-10-09T13:40:00Z","v":33016,"vw":423.463057},{"c":423.83,"h":425.87,"l":423.3441,"n":1430,"o":424.2,"t":"2026-10-09T13:45:00Z","v":31460,"vw":424.677009},{"c":425.03,"h":425.45,"l":423.55,"n":1193,"o":423.8125,"t":"2026-10-09T13:50:00Z","v":36123,"vw":424.647935},{"c":425.27,"h":425.45,"l":424.6,"n":943,"o":425.01,"t":"2026-10-09T13:55:00Z","v":21843,"vw":425.108811},{"c":425.78,"h":425.78,"l":423.82,"n":1144,"o":425.27,"t":"2026-10-09T14:00:00Z","v":19982,"vw":425.094968},{"c":427.45,"h":427.51,"l":425.88,"n":1536,"o":425.88,"t":"2026-10-09T14:05:00Z","v":37436,"vw":426.894295},{"c":425.6125,"h":427.53,"l":425.6125,"n":905,"o":427.255,"t":"2026-10-09T14:10:00Z","v":22355,"vw":426.752723},{"c":425.16,"h":426.33,"l":424.79,"n":1228,"o":426.0099,"t":"2026-10-09T14:15:00Z","v":47053,"vw":425.631043},{"c":425.81,"h":426.67,"l":424.7501,"n":719,"o":424.7501,"t":"2026-10-09T14:20:00Z","v":15354,"vw":425.969181},{"c":424.09,"h":425.905,"l":424,"n":858,"o":425.905,"t":"2026-10-09T14:25:00Z","v":37957,"vw":424.640336},{"c":423.33,"h":424.4699,"l":423.2501,"n":530,"o":424.11,"t":"2026-10-09T14:30:00Z","v":8403,"vw":423.916842},{"c":424.53,"h":424.95,"l":422.825,"n":721,"o":423.28,"t":"2026-10-09T14:35:00Z","v":14778,"vw":423.831593},{"c":423.34,"h":425,"l":423.34,"n":554,"o":424.72,"t":"2026-10-09T14:40:00Z","v":11970,"vw":424.060127},{"c":422.635,"h":423.76,"l":422.635,"n":599,"o":423.34,"t":"2026-10-09T14:45:00Z","v":17390,"vw":423.460358},{"c":421.8575,"h":422.64,"l":421.47,"n":489,"o":422.485,"t":"2026-10-09T14:50:00Z","v":9496,"vw":422.329099},{"c":422.04,"h":422.2,"l":421,"n":801,"o":421.845,"t":"2026-10-09T14:55:00Z","v":23617,"vw":421.672771},{"c":422.2625,"h":422.89,"l":421.64,"n":675,"o":421.92,"t":"2026-10-09T15:00:00Z","v":27344,"vw":422.314944},{"c":422.65,"h":423.36,"l":422.22,"n":600,"o":422.43,"t":"2026-10-09T15:05:00Z","v":14945,"vw":422.918018},{"c":422.85,"h":423.13,"l":422,"n":562,"o":422.46,"t":"2026-10-09T15:10:00Z","v":14016,"vw":422.701794},{"c":423.225,"h":423.6308,"l":422.93,"n":466,"o":422.93,"t":"2026-10-09T15:15:00Z","v":8326,"vw":423.426073},{"c":422.87,"h":423.36,"l":422.69,"n":425,"o":423.21,"t":"2026-10-09T15:20:00Z","v":8076,"vw":423.045051},{"c":423.89,"h":424.08,"l":422.63,"n":644,"o":422.835,"t":"2026-10-09T15:25:00Z","v":12760,"vw":423.43618},{"c":423.5,"h":423.9,"l":423.385,"n":491,"o":423.89,"t":"2026-10-09T15:30:00Z","v":10479,"vw":423.673706},{"c":423.08,"h":423.6,"l":422.76,"n":551,"o":423.52,"t":"2026-10-09T15:35:00Z","v":12422,"vw":423.108753},{"c":423.275,"h":423.41,"l":423,"n":478,"o":423.16,"t":"2026-10-09T15:40:00Z","v":8752,"vw":423.188349},{"c":422.95,"h":423.3,"l":422.84,"n":403,"o":423.27,"t":"2026-10-09T15:45:00Z","v":6163,"vw":423.065854},{"c":422.84,"h":423.14,"l":422.57,"n":501,"o":422.95,"t":"2026-10-09T15:50:00Z","v":6969,"vw":422.914701},{"c":423.07,"h":423.23,"l":422.68,"n":420,"o":422.7728,"t":"2026-10-09T15:55:00Z","v":6829,"vw":423.015985},{"c":422.8,"h":423.07,"l":422.67,"n":441,"o":423.04,"t":"2026-10-09T16:00:00Z","v":8053,"vw":422.903604},{"c":422.4,"h":423.28,"l":422.14,"n":625,"o":422.75,"t":"2026-10-09T16:05:00Z","v":12251,"vw":422.670692},{"c":422.28,"h":422.73,"l":421.9,"n":430,"o":422.62,"t":"2026-10-09T16:10:00Z","v":7402,"vw":422.29476},{"c":422.575,"h":422.805,"l":421.8801,"n":357,"o":422.08,"t":"2026-10-09T16:15:00Z","v":5421,"vw":422.460613},{"c":422.595,"h":422.82,"l":422.2334,"n":387,"o":422.57,"t":"2026-10-09T16:20:00Z","v":5609,"vw":422.563341},{"c":423.575,"h":423.6752,"l":422.54,"n":461,"o":422.55,"t":"2026-10-09T16:25:00Z","v":11163,"vw":423.002425},{"c":424.14,"h":424.5,"l":423.6125,"n":394,"o":423.6125,"t":"2026-10-09T16:30:00Z","v":9358,"vw":424.004864},{"c":423.845,"h":424.41,"l":423.75,"n":463,"o":424.14,"t":"2026-10-09T16:35:00Z","v":10779,"vw":424.116678},{"c":424.27,"h":424.51,"l":423.89,"n":447,"o":423.99,"t":"2026-10-09T16:40:00Z","v":9901,"vw":424.158709},{"c":424.4,"h":424.4,"l":423.925,"n":461,"o":424.29,"t":"2026-10-09T16:45:00Z","v":11913,"vw":424.141028},{"c":424.28,"h":424.55,"l":424.175,"n":490,"o":424.36,"t":"2026-10-09T16:50:00Z","v":12242,"vw":424.3741},{"c":425.12,"h":425.37,"l":424.205,"n":540,"o":424.205,"t":"2026-10-09T16:55:00Z","v":9301,"vw":424.875959},{"c":425.03,"h":425.34,"l":425.01,"n":382,"o":425.12,"t":"2026-10-09T17:00:00Z","v":10813,"vw":425.175258},{"c":424.82,"h":425.105,"l":424.57,"n":642,"o":425.105,"t":"2026-10-09T17:05:00Z","v":28011,"vw":424.794487},{"c":425.115,"h":425.21,"l":424.66,"n":600,"o":424.79,"t":"2026-10-09T17:10:00Z","v":15152,"vw":424.968548},{"c":424.925,"h":425.34,"l":424.86,"n":321,"o":425.23,"t":"2026-10-09T17:15:00Z","v":8118,"vw":425.030134},{"c":424.78,"h":425.56,"l":424.75,"n":533,"o":424.925,"t":"2026-10-09T17:20:00Z","v":12074,"vw":425.035282},{"c":425.75,"h":425.95,"l":424.69,"n":615,"o":424.775,"t":"2026-10-09T17:25:00Z","v":14999,"vw":425.406571},{"c":426.02,"h":426.185,"l":425.432,"n":753,"o":425.645,"t":"2026-10-09T17:30:00Z","v":18482,"vw":425.876774},{"c":425.8,"h":426.31,"l":425.644,"n":564,"o":425.895,"t":"2026-10-09T17:35:00Z","v":15510,"vw":426.026822},{"c":425.8025,"h":426.08,"l":425.58,"n":459,"o":425.94,"t":"2026-10-09T17:40:00Z","v":9163,"vw":425.858886},{"c":425.685,"h":425.96,"l":425.5201,"n":511,"o":425.785,"t":"2026-10-09T17:45:00Z","v":7383,"vw":425.707664},{"c":425.85,"h":425.88,"l":425.46,"n":541,"o":425.81,"t":"2026-10-09T17:50:00Z","v":13972,"vw":425.618868},{"c":426.3,"h":426.3,"l":425.7,"n":517,"o":425.9223,"t":"2026-10-09T17:55:00Z","v":13438,"vw":425.860087},{"c":426.6615,"h":426.81,"l":426.2,"n":945,"o":426.23,"t":"2026-10-09T18:00:00Z","v":28957,"vw":426.531538},{"c":427,"h":427.14,"l":426.66,"n":900,"o":426.75,"t":"2026-10-09T18:05:00Z","v":24446,"vw":426.937189},{"c":427.28,"h":427.28,"l":426.965,"n":421,"o":427.08,"t":"2026-10-09T18:10:00Z","v":6144,"vw":427.092142},{"c":427.18,"h":427.3,"l":426.84,"n":718,"o":427.09,"t":"2026-10-09T18:15:00Z","v":19566,"vw":427.066803},{"c":426.985,"h":427.5,"l":426.494,"n":712,"o":427.185,"t":"2026-10-09T18:20:00Z","v":14446,"vw":427.138287},{"c":427.125,"h":427.51,"l":426.8,"n":598,"o":426.88,"t":"2026-10-09T18:25:00Z","v":11113,"vw":427.206365},{"c":427.23,"h":427.31,"l":426.75,"n":646,"o":426.93,"t":"2026-10-09T18:30:00Z","v":14586,"vw":426.958144},{"c":426.33,"h":427.23,"l":426.1714,"n":575,"o":427.17,"t":"2026-10-09T18:35:00Z","v":13991,"vw":426.686471},{"c":426.08,"h":426.78,"l":426.08,"n":567,"o":426.325,"t":"2026-10-09T18:40:00Z","v":15797,"vw":426.525965},{"c":426.505,"h":426.72,"l":426.09,"n":494,"o":426.09,"t":"2026-10-09T18:45:00Z","v":7963,"vw":426.461006},{"c":426.435,"h":427.35,"l":426.4275,"n":658,"o":426.69,"t":"2026-10-09T18:50:00Z","v":16464,"vw":426.991617},{"c":426.205,"h":426.82,"l":425.975,"n":510,"o":426.246,"t":"2026-10-09T18:55:00Z","v":12664,"vw":426.613618},{"c":426.105,"h":426.425,"l":425.7672,"n":418,"o":426.08,"t":"2026-10-09T19:00:00Z","v":7796,"vw":426.148312},{"c":425.93,"h":426.25,"l":425.87,"n":502,"o":426.105,"t":"2026-10-09T19:05:00Z","v":10271,"vw":426.056585},{"c":425.78,"h":426.05,"l":425.435,"n":726,"o":425.9,"t":"2026-10-09T19:10:00Z","v":16253,"vw":425.741031},{"c":424.84,"h":425.92,"l":424.81,"n":926,"o":425.885,"t":"2026-10-09T19:15:00Z","v":28139,"vw":425.462424},{"c":425.42,"h":425.67,"l":424.945,"n":741,"o":424.945,"t":"2026-10-09T19:20:00Z","v":17279,"vw":425.228538},{"c":425.15,"h":425.4999,"l":425.02,"n":691,"o":425.44,"t":"2026-10-09T19:25:00Z","v":14652,"vw":425.186687},{"c":425.065,"h":425.08,"l":423.83,"n":1092,"o":425.08,"t":"2026-10-09T19:30:00Z","v":26239,"vw":424.41007},{"c":424.96,"h":425.34,"l":424.555,"n":737,"o":425.06,"t":"2026-10-09T19:35:00Z","v":17522,"vw":425.026431},{"c":424.78,"h":425.09,"l":424.48,"n":824,"o":424.875,"t":"2026-10-09T19:40:00Z","v":21268,"vw":424.777422},{"c":423.955,"h":425.1,"l":423.87,"n":1188,"o":424.9,"t":"2026-10-09T19:45:00Z","v":32283,"vw":424.587602},{"c":424.395,"h":424.78,"l":424,"n":1953,"o":424.1,"t":"2026-10-09T19:50:00Z","v":48658,"vw":424.438924},{"c":424.12,"h":425.49,"l":423.77,"n":4922,"o":424.5,"t":"2026-10-09T19:55:00Z","v":158008,"vw":424.148024},{"c":424.23,"h":424.23,"l":423.96,"n":128,"o":423.96,"t":"2026-10-09T20:00:00Z","v":281339,"vw":423.960044},{"c":423.96,"h":423.97,"l":423.96,"n":23,"o":423.97,"t":"2026-10-09T20:10:00Z","v":207,"vw":423.966535},{"c":423,"h":423,"l":423,"n":1,"o":423,"t":"2026-10-09T20:15:00Z","v":41,"vw":423},{"c":423.94,"h":423.94,"l":423.94,"n":2,"o":423.94,"t":"2026-10-09T20:20:00Z","v":53,"vw":423.94},{"c":424,"h":424,"l":424,"n":5,"o":424,"t":"2026-10-09T20:25:00Z","v":75,"vw":424},{"c":424,"h":424,"l":424,"n":14,"o":424,"t":"2026-10-09T20:50:00Z","v":230,"vw":424},{"c":423.8,"h":423.8,"l":423.8,"n":10,"o":423.8,"t":"2026-10-09T23:00:00Z","v":123,"vw":423.8},{"c":424.7,"h":425.172,"l":424.1,"n":84,"o":425.172,"t":"2026-10-12T08:00:00Z","v":549,"vw":424.576073},{"c":425.22,"h":425.22,"l":425.18,"n":52,"o":425.18,"t":"2026-10-12T08:10:00Z","v":317,"vw":425.202222},{"c":425.56,"h":425.56,"l":425.56,"n":1,"o":425.56,"t":"2026-10-12T09:50:00Z","v":76,"vw":425.56},{"c":425.14,"h":425.14,"l":425.14,"n":1,"o":425.14,"t":"2026-10-12T10:00:00Z","v":60,"vw":425.14},{"c":424.52,"h":424.58,"l":424.52,"n":7,"o":424.58,"t":"2026-10-12T11:25:00Z","v":320,"vw":424.552889},{"c":425.6725,"h":425.6725,"l":424.9459,"n":8,"o":424.9459,"t":"2026-10-12T11:40:00Z","v":272,"vw":425.137363},{"c":425,"h":425.61,"l":424.7,"n":30,"o":425.61,"t":"2026-10-12T12:00:00Z","v":1444,"vw":424.917236},{"c":424.53,"h":424.7,"l":424.53,"n":21,"o":424.66,"t":"2026-10-12T12:05:00Z","v":603,"vw":424.606377},{"c":423.06,"h":424.99,"l":423,"n":80,"o":424.62,"t":"2026-10-12T12:40:00Z","v":1508,"vw":424.009607},{"c":424.88,"h":424.88,"l":424.88,"n":4,"o":424.88,"t":"2026-10-12T13:00:00Z","v":80,"vw":424.88},{"c":423,"h":423.48,"l":422.85,"n":43,"o":423.48,"t":"2026-10-12T13:25:00Z","v":1195,"vw":423.012537},{"c":424.75,"h":425.4994,"l":422.805,"n":1104,"o":422.85,"t":"2026-10-12T13:30:00Z","v":37890,"vw":423.316115},{"c":423.225,"h":425.88,"l":422.8901,"n":989,"o":424.745,"t":"2026-10-12T13:35:00Z","v":35417,"vw":424.500572},{"c":422.745,"h":423.88,"l":421.61,"n":803,"o":423.17,"t":"2026-10-12T13:40:00Z","v":27828,"vw":422.712823},{"c":422.07,"h":423.11,"l":421.03,"n":773,"o":422.7,"t":"2026-10-12T13:45:00Z","v":14635,"vw":421.882066},{"c":424.3,"h":424.6,"l":421.7,"n":604,"o":422.075,"t":"2026-10-12T13:50:00Z","v":19366,"vw":423.312983},{"c":425.385,"h":425.5,"l":423.525,"n":661,"o":423.94,"t":"2026-10-12T13:55:00Z","v":14336,"vw":424.705889},{"c":426.59,"h":426.88,"l":425,"n":940,"o":425.38,"t":"2026-10-12T14:00:00Z","v":21853,"vw":425.998432},{"c":426.5,"h":426.59,"l":425.5296,"n":581,"o":426.59,"t":"2026-10-12T14:05:00Z","v":23306,"vw":426.247541},{"c":426.175,"h":427.3,"l":426.05,"n":780,"o":426.24,"t":"2026-10-12T14:10:00Z","v":19372,"vw":426.915018},{"c":426.505,"h":427.45,"l":425.93,"n":751,"o":426.115,"t":"2026-10-12T14:15:00Z","v":15842,"vw":426.791011},{"c":427.08,"h":427.33,"l":426.185,"n":677,"o":426.5,"t":"2026-10-12T14:20:00Z","v":32614,"vw":426.761073},{"c":426.53,"h":427.02,"l":426.3801,"n":501,"o":427.02,"t":"2026-10-12T14:25:00Z","v":7889,"vw":426.766659},{"c":425.9,"h":426.63,"l":425.735,"n":776,"o":426.515,"t":"2026-10-12T14:30:00Z","v":13267,"vw":426.272511},{"c":425.765,"h":426.44,"l":425.15,"n":772,"o":425.965,"t":"2026-10-12T14:35:00Z","v":14745,"vw":425.797511},{"c":425.75,"h":426.205,"l":425.14,"n":640,"o":425.765,"t":"2026-10-12T14:40:00Z","v":13189,"vw":425.895376},{"c":425.745,"h":426.88,"l":425.675,"n":521,"o":425.75,"t":"2026-10-12T14:45:00Z","v":10313,"vw":426.233468},{"c":425.375,"h":425.97,"l":425,"n":493,"o":425.7,"t":"2026-10-12T14:50:00Z","v":9781,"vw":425.408374},{"c":425.42,"h":425.92,"l":425,"n":447,"o":425.28,"t":"2026-10-12T14:55:00Z","v":9522,"vw":425.469998},{"c":425.64,"h":425.8341,"l":425.21,"n":623,"o":425.48,"t":"2026-10-12T15:00:00Z","v":10436,"vw":425.551789},{"c":426.055,"h":426.31,"l":425.65,"n":579,"o":425.745,"t":"2026-10-12T15:05:00Z","v":13924,"vw":426.010016},{"c":426.575,"h":427,"l":425.73,"n":997,"o":426.005,"t":"2026-10-12T15:10:00Z","v":29673,"vw":426.579667},{"c":426.8016,"h":426.96,"l":426.48,"n":710,"o":426.49,"t":"2026-10-12T15:15:00Z","v":14521,"vw":426.669202},{"c":427.125,"h":427.1775,"l":426.5,"n":858,"o":426.72,"t":"2026-10-12T15:20:00Z","v":37352,"vw":427.026079},{"c":426.55,"h":427.155,"l":426.2707,"n":803,"o":427.155,"t":"2026-10-12T15:25:00Z","v":35910,"vw":426.592118},{"c":426.97,"h":426.97,"l":426.3,"n":649,"o":426.54,"t":"2026-10-12T15:30:00Z","v":16486,"vw":426.459957},{"c":427.185,"h":427.29,"l":426.725,"n":594,"o":426.995,"t":"2026-10-12T15:35:00Z","v":11594,"vw":426.956859},{"c":426.73,"h":427.38,"l":426.45,"n":669,"o":427.2125,"t":"2026-10-12T15:40:00Z","v":19843,"vw":426.74368},{"c":426.965,"h":427.055,"l":426.48,"n":399,"o":426.48,"t":"2026-10-12T15:45:00Z","v":7172,"vw":426.91341},{"c":427.39,"h":427.5,"l":426.79,"n":535,"o":427.02,"t":"2026-10-12T15:50:00Z","v":9571,"vw":427.198125},{"c":427.305,"h":427.78,"l":427.05,"n":496,"o":427.5,"t":"2026-10-12T15:55:00Z","v":7584,"vw":427.407068},{"c":428.06,"h":428.06,"l":427.425,"n":695,"o":427.47,"t":"2026-10-12T16:00:00Z","v":16673,"vw":427.73092},{"c":428.105,"h":428.25,"l":427.64,"n":497,"o":428.07,"t":"2026-10-12T16:05:00Z","v":12496,"vw":427.878471},{"c":428.46,"h":428.48,"l":427.775,"n":520,"o":428.06,"t":"2026-10-12T16:10:00Z","v":8826,"vw":427.989307},{"c":428.43,"h":428.53,"l":428.195,"n":575,"o":428.36,"t":"2026-10-12T16:15:00Z","v":14959,"vw":428.408212},{"c":427.98,"h":428.58,"l":427.98,"n":494,"o":428.56,"t":"2026-10-12T16:20:00Z","v":7191,"vw":428.27647},{"c":428.1,"h":428.335,"l":427.855,"n":507,"o":427.95,"t":"2026-10-12T16:25:00Z","v":7883,"vw":428.115341},{"c":428.225,"h":428.65,"l":428.06,"n":536,"o":428.16,"t":"2026-10-12T16:30:00Z","v":9982,"vw":428.281085},{"c":428.71,"h":428.98,"l":427.99,"n":608,"o":428.15,"t":"2026-10-12T16:35:00Z","v":13911,"vw":428.384756},{"c":428.9,"h":428.9499,"l":428.62,"n":361,"o":428.845,"t":"2026-10-12T16:40:00Z","v":5874,"vw":428.779465},{"c":428.77,"h":428.82,"l":428.37,"n":495,"o":428.82,"t":"2026-10-12T16:45:00Z","v":9254,"vw":428.638166},{"c":428.27,"h":428.77,"l":428.19,"n":598,"o":428.56,"t":"2026-10-12T16:50:00Z","v":9195,"vw":428.481566},{"c":428.82,"h":428.84,"l":428.116,"n":467,"o":428.41,"t":"2026-10-12T16:55:00Z","v":5811,"vw":428.507567},{"c":428.12,"h":428.735,"l":428.12,"n":411,"o":428.735,"t":"2026-10-12T17:00:00Z","v":6694,"vw":428.541288},{"c":428,"h":428.225,"l":427.98,"n":400,"o":428.225,"t":"2026-10-12T17:05:00Z","v":5437,"vw":428.06048},{"c":428.245,"h":428.25,"l":427.8,"n":406,"o":427.88,"t":"2026-10-12T17:10:00Z","v":5229,"vw":428.019272},{"c":428.69,"h":428.7,"l":428.005,"n":536,"o":428.1761,"t":"2026-10-12T17:15:00Z","v":10006,"vw":428.466458},{"c":429.085,"h":429.19,"l":428.64,"n":583,"o":428.72,"t":"2026-10-12T17:20:00Z","v":9330,"vw":428.933973},{"c":428.93,"h":429.27,"l":428.8464,"n":442,"o":429.085,"t":"2026-10-12T17:25:00Z","v":7863,"vw":429.030146},{"c":428.93,"h":429.21,"l":428.8307,"n":481,"o":429.05,"t":"2026-10-12T17:30:00Z","v":8693,"vw":429.027498},{"c":428.775,"h":429.2,"l":428.77,"n":468,"o":429.12,"t":"2026-10-12T17:35:00Z","v":8349,"vw":428.987364},{"c":428.6,"h":428.75,"l":428.47,"n":437,"o":428.67,"t":"2026-10-12T17:40:00Z","v":6847,"vw":428.6139},{"c":428.37,"h":429,"l":428.37,"n":554,"o":428.58,"t":"2026-10-12T17:45:00Z","v":9081,"vw":428.767041},{"c":428.39,"h":428.64,"l":428.2688,"n":534,"o":428.535,"t":"2026-10-12T17:50:00Z","v":5017,"vw":428.367765},{"c":428.49,"h":428.53,"l":428.26,"n":392,"o":428.39,"t":"2026-10-12T17:55:00Z","v":6034,"vw":428.428092},{"c":428.405,"h":428.62,"l":428.1645,"n":456,"o":428.42,"t":"2026-10-12T18:00:00Z","v":8424,"vw":428.485951},{"c":427.7,"h":428.68,"l":427.42,"n":644,"o":428.415,"t":"2026-10-12T18:05:00Z","v":13965,"vw":428.056857},{"c":427.85,"h":427.988,"l":427.6,"n":516,"o":427.62,"t":"2026-10-12T18:10:00Z","v":13060,"vw":427.840761},{"c":427.7,"h":427.88,"l":427.5,"n":422,"o":427.82,"t":"2026-10-12T18:15:00Z","v":7592,"vw":427.748036},{"c":427.49,"h":427.79,"l":427.11,"n":589,"o":427.79,"t":"2026-10-12T18:20:00Z","v":12476,"vw":427.399197},{"c":427.255,"h":427.53,"l":427.15,"n":461,"o":427.42,"t":"2026-10-12T18:25:00Z","v":8415,"vw":427.379899},{"c":427.2,"h":427.5857,"l":427.2,"n":485,"o":427.34,"t":"2026-10-12T18:30:00Z","v":13065,"vw":427.422197},{"c":427.07,"h":427.34,"l":426.93,"n":477,"o":427.2,"t":"2026-10-12T18:35:00Z","v":10260,"vw":427.181863},{"c":427.35,"h":427.51,"l":427.05,"n":515,"o":427.07,"t":"2026-10-12T18:40:00Z","v":11921,"vw":427.290303},{"c":427.865,"h":427.865,"l":427.49,"n":401,"o":427.53,"t":"2026-10-12T18:45:00Z","v":6316,"vw":427.727201},{"c":428.27,"h":428.34,"l":427.66,"n":295,"o":427.865,"t":"2026-10-12T18:50:00Z","v":3915,"vw":428.075185},{"c":428.06,"h":428.4499,"l":427.92,"n":531,"o":428.3,"t":"2026-10-12T18:55:00Z","v":8671,"vw":428.141117},{"c":427.52,"h":428.03,"l":427.49,"n":537,"o":428.03,"t":"2026-10-12T19:00:00Z","v":10295,"vw":427.786103},{"c":427.62,"h":427.75,"l":427.38,"n":585,"o":427.38,"t":"2026-10-12T19:05:00Z","v":9686,"vw":427.640974},{"c":427.085,"h":427.62,"l":426.92,"n":725,"o":427.615,"t":"2026-10-12T19:10:00Z","v":14003,"vw":427.235432},{"c":427.27,"h":427.3,"l":427.0001,"n":594,"o":427.15,"t":"2026-10-12T19:15:00Z","v":9664,"vw":427.127437},{"c":426.46,"h":427.55,"l":426.41,"n":753,"o":427.21,"t":"2026-10-12T19:20:00Z","v":20782,"vw":427.057576},{"c":426.29,"h":426.557,"l":426.14,"n":666,"o":426.455,"t":"2026-10-12T19:25:00Z","v":15057,"vw":426.323062},{"c":427.34,"h":427.41,"l":426.35,"n":744,"o":426.375,"t":"2026-10-12T19:30:00Z","v":13324,"vw":426.802424},{"c":427.26,"h":427.64,"l":427.14,"n":909,"o":427.3125,"t":"2026-10-12T19:35:00Z","v":21445,"vw":427.463735},{"c":427.5,"h":427.885,"l":427.33,"n":1009,"o":427.37,"t":"2026-10-12T19:40:00Z","v":21941,"vw":427.613205},{"c":427.65,"h":427.79,"l":427.01,"n":1019,"o":427.64,"t":"2026-10-12T19:45:00Z","v":22020,"vw":427.419244},{"c":427.705,"h":428.05,"l":427.42,"n":1616,"o":427.65,"t":"2026-10-12T19:50:00Z","v":37127,"vw":427.725893},{"c":427.94,"h":428.06,"l":427.42,"n":4046,"o":427.69,"t":"2026-10-12T19:55:00Z","v":123626,"vw":427.815124},{"c":427.64,"h":427.64,"l":427.64,"n":83,"o":427.64,"t":"2026-10-12T20:00:00Z","v":368532,"vw":427.64},{"c":427.64,"h":427.64,"l":427.64,"n":2,"o":427.64,"t":"2026-10-12T20:05:00Z","v":1459,"vw":427.64},{"c":428.87,"h":428.87,"l":428.87,"n":8,"o":428.87,"t":"2026-10-12T20:25:00Z","v":297,"vw":428.87},{"c":427.64,"h":427.64,"l":427.64,"n":2,"o":427.64,"t":"2026-10-12T20:35:00Z","v":325,"vw":427.64},{"c":427.62,"h":427.7,"l":427.62,"n":9,"o":427.7,"t":"2026-10-12T20:45:00Z","v":268,"vw":427.664202},{"c":426.59,"h":426.59,"l":426.59,"n":2,"o":426.59,"t":"2026-10-12T21:35:00Z","v":49,"vw":426.59},{"c":427.2,"h":427.2,"l":427.2,"n":1,"o":427.2,"t":"2026-10-12T21:45:00Z","v":49,"vw":427.2},{"c":426.8,"h":426.8,"l":426.8,"n":1,"o":426.8,"t":"2026-10-12T22:05:00Z","v":49,"vw":426.8},{"c":427.45,"h":427.45,"l":427.45,"n":1,"o":427.45,"t":"2026-10-12T22:20:00Z","v":100,"vw":427.45},{"c":427.48,"h":427.48,"l":427.0262,"n":2,"o":427.0262,"t":"2026-10-12T23:55:00Z","v":188,"vw":427.238617},{"c":429.3,"h":429.62,"l":428.79,"n":130,"o":428.79,"t":"2026-10-13T08:00:00Z","v":1075,"vw":429.239627},{"c":428.98,"h":428.98,"l":428.98,"n":2,"o":428.98,"t":"2026-10-13T08:05:00Z","v":77,"vw":428.98},{"c":429,"h":429,"l":428.5,"n":21,"o":428.5,"t":"2026-10-13T09:45:00Z","v":3869,"vw":428.984594},{"c":427.5851,"h":427.5851,"l":427.5851,"n":1,"o":427.5851,"t":"2026-10-13T10:45:00Z","v":46,"vw":427.5851},{"c":430.2,"h":430.2,"l":429.93,"n":86,"o":429.95,"t":"2026-10-13T11:05:00Z","v":1051,"vw":430.003904},{"c":430.3,"h":430.3,"l":430.3,"n":5,"o":430.3,"t":"2026-10-13T11:25:00Z","v":65,"vw":430.3},{"c":430,"h":430.3,"l":430,"n":5,"o":430.3,"t":"2026-10-13T11:50:00Z","v":223,"vw":430.094521},{"c":430.24,"h":430.24,"l":430.24,"n":1,"o":430.24,"t":"2026-10-13T11:55:00Z","v":50,"vw":430.24},{"c":430,"h":430,"l":430,"n":3,"o":430,"t":"2026-10-13T12:00:00Z","v":678,"vw":430},{"c":430.5,"h":430.5,"l":430.5,"n":2,"o":430.5,"t":"2026-10-13T12:05:00Z","v":50,"vw":430.5},{"c":430.5,"h":430.5,"l":430.5,"n":1,"o":430.5,"t":"2026-10-13T12:10:00Z","v":116,"vw":430.5},{"c":430.8,"h":430.8,"l":430.8,"n":15,"o":430.8,"t":"2026-10-13T12:25:00Z","v":70,"vw":430.8},{"c":430.5,"h":430.5,"l":430.5,"n":3,"o":430.5,"t":"2026-10-13T12:50:00Z","v":102,"vw":430.5},{"c":430.96,"h":430.96,"l":430.96,"n":1,"o":430.96,"t":"2026-10-13T13:00:00Z","v":40,"vw":430.96},{"c":430.51,"h":430.51,"l":430.51,"n":2,"o":430.51,"t":"2026-10-13T13:10:00Z","v":110,"vw":430.51},{"c":430.51,"h":430.55,"l":430.51,"n":19,"o":430.55,"t":"2026-10-13T13:15:00Z","v":334,"vw":430.521236},{"c":430,"h":430.01,"l":430,"n":42,"o":430.01,"t":"2026-10-13T13:20:00Z","v":1148,"vw":430.000491},{"c":430.98,"h":431,"l":430.98,"n":63,"o":430.98,"t":"2026-10-13T13:25:00Z","v":1660,"vw":430.981339},{"c":427.465,"h":430,"l":427.29,"n":1469,"o":430,"t":"2026-10-13T13:30:00Z","v":52792,"vw":429.588268},{"c":423.47,"h":427.83,"l":423.47,"n":1254,"o":427.25,"t":"2026-10-13T13:35:00Z","v":35275,"vw":425.860449},{"c":424.65,"h":425.3,"l":422.84,"n":790,"o":423.76,"t":"2026-10-13T13:40:00Z","v":23577,"vw":423.706638},{"c":423.47,"h":424.635,"l":422.86,"n":824,"o":424.48,"t":"2026-10-13T13:45:00Z","v":30257,"vw":423.301834},{"c":422.29,"h":423.8299,"l":422.27,"n":604,"o":423.47,"t":"2026-10-13T13:50:00Z","v":13908,"vw":423.003761},{"c":420.618,"h":422.04,"l":420.1042,"n":1145,"o":422.04,"t":"2026-10-13T13:55:00Z","v":24454,"vw":420.900564},{"c":419.2899,"h":421.14,"l":418.8601,"n":1108,"o":421.08,"t":"2026-10-13T14:00:00Z","v":21799,"vw":419.744544},{"c":417.52,"h":419.5014,"l":417.38,"n":952,"o":419.09,"t":"2026-10-13T14:05:00Z","v":19160,"vw":418.293996},{"c":417.385,"h":417.79,"l":416.37,"n":1236,"o":417.74,"t":"2026-10-13T14:10:00Z","v":31582,"vw":417.158421},{"c":419.3325,"h":419.42,"l":416.97,"n":854,"o":417.385,"t":"2026-10-13T14:15:00Z","v":18660,"vw":418.135368},{"c":419.145,"h":419.77,"l":418.35,"n":801,"o":419.305,"t":"2026-10-13T14:20:00Z","v":19843,"vw":419.108338},{"c":418.945,"h":419.84,"l":418.945,"n":635,"o":419.26,"t":"2026-10-13T14:25:00Z","v":13154,"vw":419.47676},{"c":418.535,"h":419.2,"l":418.46,"n":546,"o":418.91,"t":"2026-10-13T14:30:00Z","v":9770,"vw":418.798432},{"c":418.51,"h":419,"l":418.27,"n":586,"o":418.505,"t":"2026-10-13T14:35:00Z","v":11765,"vw":418.611862},{"c":420,"h":420.44,"l":418.25,"n":756,"o":418.47,"t":"2026-10-13T14:40:00Z","v":19917,"vw":419.28244},{"c":420.7403,"h":421.21,"l":420,"n":479,"o":420,"t":"2026-10-13T14:45:00Z","v":11551,"vw":420.540364},{"c":421.265,"h":421.51,"l":420.5201,"n":792,"o":420.81,"t":"2026-10-13T14:50:00Z","v":27494,"vw":421.087723},{"c":423.09,"h":423.13,"l":421.265,"n":795,"o":421.265,"t":"2026-10-13T14:55:00Z","v":23672,"vw":421.788519},{"c":423.185,"h":423.27,"l":422.64,"n":378,"o":423.23,"t":"2026-10-13T15:00:00Z","v":6156,"vw":423.009582},{"c":422.6,"h":423.62,"l":422.3212,"n":472,"o":423.165,"t":"2026-10-13T15:05:00Z","v":10718,"vw":422.716877},{"c":422.55,"h":423.2899,"l":422.55,"n":430,"o":422.69,"t":"2026-10-13T15:10:00Z","v":8402,"vw":422.940542},{"c":422.385,"h":422.73,"l":422.1259,"n":635,"o":422.49,"t":"2026-10-13T15:15:00Z","v":18577,"vw":422.443418},{"c":422.53,"h":422.82,"l":422.16,"n":535,"o":422.32,"t":"2026-10-13T15:20:00Z","v":18023,"vw":422.59444},{"c":422.705,"h":422.9,"l":421.93,"n":813,"o":422.38,"t":"2026-10-13T15:25:00Z","v":29805,"vw":422.557315},{"c":423.08,"h":423.23,"l":422.5576,"n":837,"o":422.56,"t":"2026-10-13T15:30:00Z","v":20519,"vw":422.961258},{"c":422.9535,"h":423.24,"l":422.35,"n":507,"o":423.085,"t":"2026-10-13T15:35:00Z","v":9487,"vw":422.855603},{"c":422.315,"h":422.9,"l":422.18,"n":485,"o":422.87,"t":"2026-10-13T15:40:00Z","v":13749,"vw":422.565827},{"c":422.375,"h":422.565,"l":421.7,"n":457,"o":422.305,"t":"2026-10-13T15:45:00Z","v":9217,"vw":422.185007},{"c":422.54,"h":422.56,"l":422.145,"n":402,"o":422.385,"t":"2026-10-13T15:50:00Z","v":5665,"vw":422.311078},{"c":422.41,"h":422.75,"l":422.048,"n":446,"o":422.345,"t":"2026-10-13T15:55:00Z","v":6356,"vw":422.479932},{"c":421.55,"h":422.445,"l":421.42,"n":684,"o":422.445,"t":"2026-10-13T16:00:00Z","v":17206,"vw":421.805013},{"c":421.665,"h":422.14,"l":421.41,"n":366,"o":421.72,"t":"2026-10-13T16:05:00Z","v":5461,"vw":421.755544},{"c":422.78,"h":422.895,"l":421.655,"n":389,"o":421.655,"t":"2026-10-13T16:10:00Z","v":12071,"vw":422.644449},{"c":421.735,"h":422.74,"l":421.735,"n":399,"o":422.58,"t":"2026-10-13T16:15:00Z","v":5157,"vw":422.40251},{"c":421.88,"h":422.07,"l":421.78,"n":294,"o":421.82,"t":"2026-10-13T16:20:00Z","v":3317,"vw":421.912102},{"c":421.84,"h":422.02,"l":421.66,"n":397,"o":421.885,"t":"2026-10-13T16:25:00Z","v":7721,"vw":421.894372},{"c":421.775,"h":422.05,"l":421.49,"n":360,"o":421.84,"t":"2026-10-13T16:30:00Z","v":7678,"vw":421.769749},{"c":421.84,"h":421.95,"l":421.53,"n":369,"o":421.77,"t":"2026-10-13T16:35:00Z","v":16680,"vw":421.758774},{"c":421.905,"h":422.11,"l":421.74,"n":373,"o":421.84,"t":"2026-10-13T16:40:00Z","v":9929,"vw":421.934551},{"c":421.76,"h":421.905,"l":421.62,"n":369,"o":421.905,"t":"2026-10-13T16:45:00Z","v":8163,"vw":421.759529},{"c":421.745,"h":421.92,"l":421.63,"n":377,"o":421.755,"t":"2026-10-13T16:50:00Z","v":8218,"vw":421.735874},{"c":422.86,"h":422.88,"l":421.735,"n":409,"o":421.745,"t":"2026-10-13T16:55:00Z","v":7139,"vw":422.203519},{"c":422.135,"h":422.77,"l":421.92,"n":493,"o":422.68,"t":"2026-10-13T17:00:00Z","v":7416,"vw":422.35697},{"c":422.25,"h":422.37,"l":422.04,"n":294,"o":422.205,"t":"2026-10-13T17:05:00Z","v":3867,"vw":422.218777},{"c":421.96,"h":422.32,"l":421.41,"n":551,"o":422.175,"t":"2026-10-13T17:10:00Z","v":19931,"vw":421.755025},{"c":421.215,"h":422.13,"l":421.085,"n":519,"o":422.105,"t":"2026-10-13T17:15:00Z","v":17201,"vw":421.384887},{"c":421.545,"h":421.69,"l":421.07,"n":477,"o":421.21,"t":"2026-10-13T17:20:00Z","v":24377,"vw":421.353654},{"c":421.8,"h":421.83,"l":421.41,"n":503,"o":421.615,"t":"2026-10-13T17:25:00Z","v":16378,"vw":421.572844},{"c":422.18,"h":422.28,"l":421.785,"n":547,"o":421.785,"t":"2026-10-13T17:30:00Z","v":10378,"vw":422.029521},{"c":422.265,"h":422.485,"l":422.095,"n":513,"o":422.34,"t":"2026-10-13T17:35:00Z","v":8824,"vw":422.255488},{"c":422.26,"h":422.265,"l":421.89,"n":415,"o":422.265,"t":"2026-10-13T17:40:00Z","v":9330,"vw":422.083409},{"c":421.24,"h":422.15,"l":421.21,"n":655,"o":422.14,"t":"2026-10-13T17:45:00Z","v":9025,"vw":421.644021},{"c":420.79,"h":421.12,"l":420.79,"n":372,"o":421.12,"t":"2026-10-13T17:50:00Z","v":5348,"vw":421.022403},{"c":421.14,"h":421.38,"l":420.89,"n":503,"o":421.02,"t":"2026-10-13T17:55:00Z","v":11094,"vw":421.084788},{"c":420.86,"h":421.37,"l":420.85,"n":461,"o":421.25,"t":"2026-10-13T18:00:00Z","v":13579,"vw":421.160393},{"c":421.2977,"h":421.2977,"l":420.2,"n":684,"o":420.86,"t":"2026-10-13T18:05:00Z","v":21859,"vw":420.413149},{"c":421.65,"h":421.925,"l":420.685,"n":538,"o":421.255,"t":"2026-10-13T18:10:00Z","v":13760,"vw":421.09323},{"c":422.29,"h":422.34,"l":421.6,"n":386,"o":421.68,"t":"2026-10-13T18:15:00Z","v":8027,"vw":422.052716},{"c":422.25,"h":422.37,"l":421.96,"n":424,"o":422.25,"t":"2026-10-13T18:20:00Z","v":8732,"vw":422.179552},{"c":422.23,"h":422.38,"l":421.89,"n":362,"o":422.38,"t":"2026-10-13T18:25:00Z","v":5755,"vw":422.089273},{"c":421.96,"h":422.2,"l":421.72,"n":403,"o":422.13,"t":"2026-10-13T18:30:00Z","v":6870,"vw":421.988662},{"c":423.25,"h":423.42,"l":422.13,"n":514,"o":422.21,"t":"2026-10-13T18:35:00Z","v":10452,"vw":422.701892},{"c":423.37,"h":423.71,"l":423.22,"n":492,"o":423.22,"t":"2026-10-13T18:40:00Z","v":10201,"vw":423.518206},{"c":423.355,"h":423.56,"l":423.22,"n":381,"o":423.5,"t":"2026-10-13T18:45:00Z","v":5770,"vw":423.391553},{"c":423.1,"h":423.61,"l":423.1,"n":455,"o":423.22,"t":"2026-10-13T18:50:00Z","v":8722,"vw":423.42477},{"c":422.93,"h":423.345,"l":422.76,"n":523,"o":423.2,"t":"2026-10-13T18:55:00Z","v":9492,"vw":423.046003},{"c":422.58,"h":423.01,"l":422.49,"n":437,"o":422.76,"t":"2026-10-13T19:00:00Z","v":7979,"vw":422.759479},{"c":423.02,"h":423.19,"l":422.41,"n":553,"o":422.58,"t":"2026-10-13T19:05:00Z","v":11858,"vw":422.810398},{"c":422.83,"h":423.11,"l":422.805,"n":378,"o":423.07,"t":"2026-10-13T19:10:00Z","v":7008,"vw":422.964428},{"c":422.8,"h":423.17,"l":422.2,"n":855,"o":422.85,"t":"2026-10-13T19:15:00Z","v":20987,"vw":422.661269},{"c":422.425,"h":422.87,"l":422.293,"n":468,"o":422.87,"t":"2026-10-13T19:20:00Z","v":6694,"vw":422.542233},{"c":422.6,"h":422.785,"l":422.37,"n":640,"o":422.405,"t":"2026-10-13T19:25:00Z","v":13605,"vw":422.549998},{"c":423.115,"h":423.305,"l":422.4,"n":637,"o":422.77,"t":"2026-10-13T19:30:00Z","v":14874,"vw":422.810664},{"c":422.825,"h":423.185,"l":422.69,"n":563,"o":422.985,"t":"2026-10-13T19:35:00Z","v":10626,"vw":422.918199},{"c":422.82,"h":423.02,"l":422.7,"n":881,"o":422.93,"t":"2026-10-13T19:40:00Z","v":15691,"vw":422.869148},{"c":422.685,"h":423.29,"l":422.57,"n":1119,"o":422.93,"t":"2026-10-13T19:45:00Z","v":31103,"vw":422.870643},{"c":422.36,"h":422.99,"l":421.885,"n":1665,"o":422.83,"t":"2026-10-13T19:50:00Z","v":173934,"vw":422.548688},{"c":422.071,"h":422.61,"l":421.62,"n":4002,"o":422.25,"t":"2026-10-13T19:55:00Z","v":104758,"vw":422.121684},{"c":420.26,"h":422.08,"l":420.26,"n":132,"o":422.08,"t":"2026-10-13T20:00:00Z","v":346260,"vw":422.059511},{"c":421,"h":421,"l":421,"n":1,"o":421,"t":"2026-10-13T20:05:00Z","v":40,"vw":421},{"c":420.775,"h":420.775,"l":420.775,"n":1,"o":420.775,"t":"2026-10-13T20:40:00Z","v":200,"vw":420.775},{"c":421.7,"h":421.7,"l":421.63,"n":10,"o":421.63,"t":"2026-10-13T21:40:00Z","v":228,"vw":421.669474},{"c":420.62,"h":420.62,"l":420.62,"n":2,"o":420.62,"t":"2026-10-13T23:25:00Z","v":50,"vw":420.62},{"c":422.71,"h":422.95,"l":422.27,"n":49,"o":422.85,"t":"2026-10-14T08:00:00Z","v":648,"vw":422.581841},{"c":422.99,"h":422.99,"l":422.99,"n":1,"o":422.99,"t":"2026-10-14T08:15:00Z","v":80,"vw":422.99},{"c":420.46,"h":420.46,"l":420.46,"n":1,"o":420.46,"t":"2026-10-14T09:25:00Z","v":40,"vw":420.46},{"c":423.0842,"h":423.0842,"l":422.0838,"n":3,"o":422.0838,"t":"2026-10-14T11:50:00Z","v":294,"vw":422.324446},{"c":422.6203,"h":423.08,"l":422.6203,"n":29,"o":423,"t":"2026-10-14T12:30:00Z","v":668,"vw":422.962394},{"c":422.12,"h":422.12,"l":422.12,"n":4,"o":422.12,"t":"2026-10-14T12:35:00Z","v":193,"vw":422.12},{"c":421.5,"h":422,"l":421.5,"n":42,"o":422,"t":"2026-10-14T12:40:00Z","v":654,"vw":421.70625},{"c":421.22,"h":421.22,"l":421.22,"n":1,"o":421.22,"t":"2026-10-14T12:45:00Z","v":244,"vw":421.22},{"c":421.87,"h":421.87,"l":421.87,"n":4,"o":421.87,"t":"2026-10-14T12:50:00Z","v":57,"vw":421.87},{"c":421.44,"h":421.44,"l":420,"n":3,"o":420,"t":"2026-10-14T12:55:00Z","v":95,"vw":420.8},{"c":421.5,"h":421.5,"l":421.5,"n":2,"o":421.5,"t":"2026-10-14T13:05:00Z","v":51,"vw":421.5},{"c":424.48,"h":424.48,"l":424,"n":29,"o":424,"t":"2026-10-14T13:25:00Z","v":265,"vw":424.268346},{"c":423.805,"h":425.17,"l":421.0001,"n":991,"o":425.17,"t":"2026-10-14T13:30:00Z","v":32073,"vw":424.173105},{"c":424.41,"h":425.5,"l":423.28,"n":740,"o":423.8151,"t":"2026-10-14T13:35:00Z","v":14654,"vw":424.692045},{"c":424.235,"h":424.7626,"l":423.07,"n":582,"o":423.78,"t":"2026-10-14T13:40:00Z","v":9003,"vw":423.937217},{"c":423.215,"h":424.0282,"l":423.06,"n":630,"o":423.8,"t":"2026-10-14T13:45:00Z","v":8415,"vw":423.566652},{"c":421.81,"h":423.5275,"l":421.42,"n":548,"o":423.38,"t":"2026-10-14T13:50:00Z","v":7731,"vw":422.814326},{"c":421.07,"h":421.55,"l":420.6,"n":688,"o":421.54,"t":"2026-10-14T13:55:00Z","v":9372,"vw":421.163753},{"c":421.57,"h":421.96,"l":420.25,"n":864,"o":421.07,"t":"2026-10-14T14:00:00Z","v":16872,"vw":421.263852},{"c":420.2,"h":421.33,"l":420.2,"n":589,"o":421.135,"t":"2026-10-14T14:05:00Z","v":8449,"vw":420.65832},{"c":419.2,"h":421,"l":419.06,"n":707,"o":420.335,"t":"2026-10-14T14:10:00Z","v":13056,"vw":420.156817},{"c":417.7,"h":419.43,"l":417.4101,"n":797,"o":419.16,"t":"2026-10-14T14:15:00Z","v":14838,"vw":418.472258},{"c":417.55,"h":418.65,"l":417.18,"n":1112,"o":417.7,"t":"2026-10-14T14:20:00Z","v":32053,"vw":417.676596},{"c":417.97,"h":418.18,"l":417.22,"n":1238,"o":417.49,"t":"2026-10-14T14:25:00Z","v":13820,"vw":417.834706},{"c":417.595,"h":418.43,"l":417.08,"n":1002,"o":417.8,"t":"2026-10-14T14:30:00Z","v":24036,"vw":417.693501},{"c":415.935,"h":417.555,"l":415.77,"n":1512,"o":417.555,"t":"2026-10-14T14:35:00Z","v":28554,"vw":416.393792},{"c":416.2533,"h":416.49,"l":415.34,"n":773,"o":415.99,"t":"2026-10-14T14:40:00Z","v":13764,"vw":415.902772},{"c":415.98,"h":416.53,"l":415.9,"n":732,"o":415.99,"t":"2026-10-14T14:45:00Z","v":15068,"vw":416.12937},{"c":415.84,"h":416.77,"l":415.78,"n":608,"o":415.98,"t":"2026-10-14T14:50:00Z","v":10814,"vw":416.283178},{"c":416.48,"h":416.64,"l":415.48,"n":1088,"o":415.94,"t":"2026-10-14T14:55:00Z","v":32801,"vw":415.955735},{"c":416.15,"h":416.8179,"l":416.1,"n":675,"o":416.59,"t":"2026-10-14T15:00:00Z","v":15378,"vw":416.332252},{"c":416.16,"h":416.88,"l":416.11,"n":825,"o":416.165,"t":"2026-10-14T15:05:00Z","v":16622,"vw":416.482748},{"c":415.6,"h":416.55,"l":415.42,"n":919,"o":416.11,"t":"2026-10-14T15:10:00Z","v":12860,"vw":415.875718},{"c":415.53,"h":416.12,"l":414.65,"n":1399,"o":415.68,"t":"2026-10-14T15:15:00Z","v":52407,"vw":415.604673},{"c":415.45,"h":416.37,"l":415.26,"n":935,"o":415.45,"t":"2026-10-14T15:20:00Z","v":39642,"vw":415.803518},{"c":415.1475,"h":415.89,"l":414.77,"n":584,"o":415.6637,"t":"2026-10-14T15:25:00Z","v":10108,"vw":415.433392},{"c":416.2,"h":416.4428,"l":415.083,"n":654,"o":415.13,"t":"2026-10-14T15:30:00Z","v":12274,"vw":415.716216},{"c":416.75,"h":416.9,"l":415.753,"n":647,"o":416.255,"t":"2026-10-14T15:35:00Z","v":19588,"vw":416.225815},{"c":417.59,"h":417.865,"l":416.61,"n":787,"o":416.75,"t":"2026-10-14T15:40:00Z","v":16268,"vw":417.200729},{"c":417.395,"h":417.69,"l":416.941,"n":483,"o":417.69,"t":"2026-10-14T15:45:00Z","v":13666,"vw":417.313291},{"c":417.055,"h":417.59,"l":416.595,"n":780,"o":417.395,"t":"2026-10-14T15:50:00Z","v":18021,"vw":417.027814},{"c":416.5,"h":417.055,"l":416.4375,"n":492,"o":417.055,"t":"2026-10-14T15:55:00Z","v":7219,"vw":416.693411},{"c":416.3701,"h":417.15,"l":416.3701,"n":569,"o":416.55,"t":"2026-10-14T16:00:00Z","v":12888,"vw":416.712679},{"c":416.82,"h":416.91,"l":416.34,"n":554,"o":416.67,"t":"2026-10-14T16:05:00Z","v":9348,"vw":416.625682},{"c":416,"h":416.66,"l":415.84,"n":558,"o":416.66,"t":"2026-10-14T16:10:00Z","v":12062,"vw":416.195022},{"c":416.11,"h":416.22,"l":415.745,"n":754,"o":415.965,"t":"2026-10-14T16:15:00Z","v":14081,"vw":415.966679},{"c":416.7925,"h":416.84,"l":415.99,"n":658,"o":416.11,"t":"2026-10-14T16:20:00Z","v":11683,"vw":416.283032},{"c":416.3,"h":416.89,"l":416.28,"n":811,"o":416.63,"t":"2026-10-14T16:25:00Z","v":11804,"vw":416.571102},{"c":416.65,"h":416.83,"l":416.17,"n":725,"o":416.22,"t":"2026-10-14T16:30:00Z","v":12051,"vw":416.501693},{"c":416.65,"h":417.08,"l":416.65,"n":560,"o":416.66,"t":"2026-10-14T16:35:00Z","v":8713,"vw":416.876185},{"c":416.31,"h":416.665,"l":416.11,"n":581,"o":416.59,"t":"2026-10-14T16:40:00Z","v":7204,"vw":416.417149},{"c":416.0075,"h":416.48,"l":415.92,"n":519,"o":416.48,"t":"2026-10-14T16:45:00Z","v":9971,"vw":416.152452},{"c":416.21,"h":416.4,"l":415.77,"n":572,"o":415.88,"t":"2026-10-14T16:50:00Z","v":9290,"vw":416.127883},{"c":416.405,"h":416.48,"l":415.82,"n":586,"o":416.105,"t":"2026-10-14T16:55:00Z","v":11172,"vw":416.105727},{"c":415.8701,"h":416.8099,"l":415.66,"n":558,"o":416.425,"t":"2026-10-14T17:00:00Z","v":10498,"vw":416.209906},{"c":416.46,"h":416.48,"l":415.53,"n":679,"o":416.015,"t":"2026-10-14T17:05:00Z","v":10798,"vw":415.851607},{"c":416.32,"h":416.51,"l":415.81,"n":507,"o":416.51,"t":"2026-10-14T17:10:00Z","v":7986,"vw":416.17003},{"c":416.595,"h":416.595,"l":415.92,"n":621,"o":416.215,"t":"2026-10-14T17:15:00Z","v":8146,"vw":416.208198},{"c":416.56,"h":416.79,"l":416.45,"n":670,"o":416.63,"t":"2026-10-14T17:20:00Z","v":9709,"vw":416.576297},{"c":416.4,"h":416.65,"l":416.37,"n":669,"o":416.61,"t":"2026-10-14T17:25:00Z","v":9269,"vw":416.50222},{"c":417.15,"h":417.225,"l":416.34,"n":613,"o":416.36,"t":"2026-10-14T17:30:00Z","v":9545,"vw":416.78492},{"c":416.68,"h":417.295,"l":416.6,"n":531,"o":416.99,"t":"2026-10-14T17:35:00Z","v":8877,"vw":417.026911},{"c":416.62,"h":416.71,"l":416.445,"n":574,"o":416.54,"t":"2026-10-14T17:40:00Z","v":11199,"vw":416.568484},{"c":416.345,"h":416.9,"l":416.13,"n":695,"o":416.68,"t":"2026-10-14T17:45:00Z","v":9584,"vw":416.511955},{"c":416.17,"h":416.49,"l":415.95,"n":1066,"o":416.49,"t":"2026-10-14T17:50:00Z","v":14912,"vw":416.212275},{"c":415.58,"h":416.395,"l":415.58,"n":1032,"o":416.22,"t":"2026-10-14T17:55:00Z","v":17241,"vw":415.858596},{"c":416.77,"h":416.855,"l":415.56,"n":1082,"o":415.645,"t":"2026-10-14T18:00:00Z","v":23171,"vw":416.156646},{"c":416.545,"h":417.11,"l":416.36,"n":641,"o":416.88,"t":"2026-10-14T18:05:00Z","v":11373,"vw":416.699875},{"c":417.065,"h":417.09,"l":416.42,"n":533,"o":416.54,"t":"2026-10-14T18:10:00Z","v":8498,"vw":416.73662},{"c":417.18,"h":417.3092,"l":416.98,"n":573,"o":417.105,"t":"2026-10-14T18:15:00Z","v":8788,"vw":417.127007},{"c":416.84,"h":417.35,"l":416.795,"n":686,"o":417.16,"t":"2026-10-14T18:20:00Z","v":10878,"vw":417.147913},{"c":417.48,"h":417.515,"l":416.64,"n":849,"o":416.74,"t":"2026-10-14T18:25:00Z","v":13161,"vw":417.090175},{"c":417.25,"h":417.785,"l":417.24,"n":680,"o":417.475,"t":"2026-10-14T18:30:00Z","v":9581,"vw":417.615383},{"c":417.44,"h":417.49,"l":417.065,"n":649,"o":417.13,"t":"2026-10-14T18:35:00Z","v":11109,"vw":417.231064},{"c":417.33,"h":417.545,"l":417.19,"n":509,"o":417.341,"t":"2026-10-14T18:40:00Z","v":8991,"vw":417.406898},{"c":417.125,"h":417.6,"l":417.06,"n":752,"o":417.17,"t":"2026-10-14T18:45:00Z","v":25915,"vw":417.248659},{"c":417.945,"h":418.19,"l":416.48,"n":1126,"o":417.125,"t":"2026-10-14T18:50:00Z","v":42494,"vw":417.25452},{"c":418.19,"h":419,"l":417.9,"n":807,"o":417.9,"t":"2026-10-14T18:55:00Z","v":26073,"vw":418.491555},{"c":418.255,"h":418.63,"l":417.89,"n":640,"o":418.02,"t":"2026-10-14T19:00:00Z","v":28404,"vw":418.237996},{"c":418.9,"h":418.93,"l":418.1963,"n":805,"o":418.31,"t":"2026-10-14T19:05:00Z","v":13704,"vw":418.631918},{"c":418.58,"h":418.96,"l":418.39,"n":558,"o":418.96,"t":"2026-10-14T19:10:00Z","v":9697,"vw":418.654411},{"c":419.51,"h":419.6,"l":418.42,"n":978,"o":418.585,"t":"2026-10-14T19:15:00Z","v":17237,"vw":418.992708},{"c":419.465,"h":419.815,"l":419.43,"n":725,"o":419.53,"t":"2026-10-14T19:20:00Z","v":12789,"vw":419.614852},{"c":419.285,"h":419.74,"l":418.98,"n":1111,"o":419.465,"t":"2026-10-14T19:25:00Z","v":23405,"vw":419.392202},{"c":419.125,"h":419.69,"l":418.97,"n":929,"o":419.28,"t":"2026-10-14T19:30:00Z","v":16404,"vw":419.269218},{"c":419.1,"h":419.26,"l":418.69,"n":941,"o":419.125,"t":"2026-10-14T19:35:00Z","v":20876,"vw":418.963075},{"c":419.39,"h":419.39,"l":418.95,"n":1031,"o":419.095,"t":"2026-10-14T19:40:00Z","v":21718,"vw":419.220505},{"c":419.475,"h":419.73,"l":419.3,"n":1043,"o":419.44,"t":"2026-10-14T19:45:00Z","v":26120,"vw":419.52408},{"c":419.29,"h":419.84,"l":418.75,"n":2228,"o":419.57,"t":"2026-10-14T19:50:00Z","v":51053,"vw":419.243736},{"c":420.22,"h":420.39,"l":418.25,"n":7170,"o":419.18,"t":"2026-10-14T19:55:00Z","v":208089,"vw":419.909634},{"c":420.24,"h":420.25,"l":420.24,"n":101,"o":420.25,"t":"2026-10-14T20:00:00Z","v":414045,"vw":420.240024},{"c":420.24,"h":420.24,"l":420.24,"n":1,"o":420.24,"t":"2026-10-14T20:20:00Z","v":300,"vw":420.24},{"c":420.23,"h":420.23,"l":419,"n":14,"o":419,"t":"2026-10-14T20:25:00Z","v":488,"vw":419.845641},{"c":419.01,"h":419.01,"l":419.01,"n":17,"o":419.01,"t":"2026-10-14T20:30:00Z","v":106,"vw":419.01},{"c":417.14,"h":417.14,"l":417.14,"n":4,"o":417.14,"t":"2026-10-14T20:40:00Z","v":184,"vw":417.14},{"c":415.11,"h":415.11,"l":415.11,"n":1,"o":415.11,"t":"2026-10-14T20:45:00Z","v":40,"vw":415.11},{"c":417,"h":417.4,"l":417,"n":10,"o":417.4,"t":"2026-10-14T21:00:00Z","v":204,"vw":417.215054},{"c":417.01,"h":417.3,"l":417.01,"n":7,"o":417.3,"t":"2026-10-14T21:05:00Z","v":128,"vw":417.171111},{"c":418.5,"h":418.5,"l":418.5,"n":8,"o":418.5,"t":"2026-10-14T21:20:00Z","v":140,"vw":418.5},{"c":418.5,"h":418.51,"l":418.5,"n":11,"o":418.5,"t":"2026-10-14T21:25:00Z","v":396,"vw":418.502476},{"c":420.1543,"h":420.1543,"l":418.5,"n":14,"o":418.58,"t":"2026-10-14T21:35:00Z","v":422,"vw":419.081023},{"c":418.5,"h":418.5,"l":418.5,"n":2,"o":418.5,"t":"2026-10-14T21:40:00Z","v":120,"vw":418.5},{"c":418.51,"h":418.51,"l":418.51,"n":9,"o":418.51,"t":"2026-10-14T21:45:00Z","v":67,"vw":418.51},{"c":418.51,"h":418.51,"l":418.51,"n":17,"o":418.51,"t":"2026-10-14T22:00:00Z","v":198,"vw":418.51},{"c":418.5,"h":418.5,"l":418.5,"n":3,"o":418.5,"t":"2026-10-14T22:05:00Z","v":51,"vw":418.5},{"c":418.55,"h":418.55,"l":418.51,"n":11,"o":418.51,"t":"2026-10-14T22:15:00Z","v":209,"vw":418.53},{"c":417.04,"h":417.04,"l":417.04,"n":1,"o":417.04,"t":"2026-10-14T22:20:00Z","v":50,"vw":417.04},{"c":417.1452,"h":417.1452,"l":417.1452,"n":7,"o":417.1452,"t":"2026-10-14T22:25:00Z","v":103,"vw":417.1452},{"c":418.2,"h":418.2,"l":418.2,"n":2,"o":418.2,"t":"2026-10-14T22:40:00Z","v":54,"vw":418.2},{"c":419.01,"h":419.01,"l":419.01,"n":3,"o":419.01,"t":"2026-10-14T22:50:00Z","v":61,"vw":419.01},{"c":418.82,"h":418.82,"l":418.82,"n":4,"o":418.82,"t":"2026-10-14T23:45:00Z","v":62,"vw":418.82},{"c":421.54,"h":421.54,"l":420,"n":210,"o":420.89,"t":"2026-10-15T08:00:00Z","v":2987,"vw":420.412583},{"c":423.2,"h":423.2,"l":423.2,"n":15,"o":423.2,"t":"2026-10-15T08:40:00Z","v":140,"vw":423.2},{"c":422.72,"h":423,"l":422.72,"n":15,"o":423,"t":"2026-10-15T10:45:00Z","v":180,"vw":422.892308},{"c":422.45,"h":422.61,"l":422.45,"n":6,"o":422.61,"t":"2026-10-15T11:00:00Z","v":377,"vw":422.467391},{"c":423.45,"h":423.45,"l":423.45,"n":9,"o":423.45,"t":"2026-10-15T11:05:00Z","v":196,"vw":423.45},{"c":423,"h":423,"l":423,"n":6,"o":423,"t":"2026-10-15T11:25:00Z","v":107,"vw":423},{"c":424.55,"h":424.55,"l":424.55,"n":4,"o":424.55,"t":"2026-10-15T11:45:00Z","v":203,"vw":424.55},{"c":424.52,"h":424.52,"l":424.52,"n":8,"o":424.52,"t":"2026-10-15T12:05:00Z","v":165,"vw":424.52},{"c":423.57,"h":424.06,"l":423.57,"n":26,"o":424.06,"t":"2026-10-15T12:15:00Z","v":442,"vw":423.886775},{"c":424,"h":424,"l":424,"n":2,"o":424,"t":"2026-10-15T12:35:00Z","v":52,"vw":424},{"c":423.61,"h":423.61,"l":423.61,"n":5,"o":423.61,"t":"2026-10-15T12:45:00Z","v":73,"vw":423.61},{"c":424.3,"h":424.3,"l":424.3,"n":4,"o":424.3,"t":"2026-10-15T12:55:00Z","v":403,"vw":424.3},{"c":424.3,"h":424.3,"l":424.3,"n":5,"o":424.3,"t":"2026-10-15T13:00:00Z","v":517,"vw":424.3},{"c":424.89,"h":424.89,"l":424.89,"n":8,"o":424.89,"t":"2026-10-15T13:05:00Z","v":309,"vw":424.89},{"c":424,"h":424,"l":424,"n":7,"o":424,"t":"2026-10-15T13:20:00Z","v":172,"vw":424},{"c":425.88,"h":425.88,"l":424.99,"n":68,"o":424.99,"t":"2026-10-15T13:25:00Z","v":946,"vw":425.258801},{"c":423.71,"h":427.07,"l":422.19,"n":2126,"o":425.5,"t":"2026-10-15T13:30:00Z","v":99447,"vw":425.526002},{"c":420.025,"h":424.2892,"l":419.54,"n":1447,"o":423.53,"t":"2026-10-15T13:35:00Z","v":31397,"vw":421.826536},{"c":421.495,"h":422.68,"l":419.7175,"n":887,"o":419.7825,"t":"2026-10-15T13:40:00Z","v":17351,"vw":421.126235},{"c":421.275,"h":422.45,"l":420.03,"n":1291,"o":421.5,"t":"2026-10-15T13:45:00Z","v":35335,"vw":421.125366},{"c":421.95,"h":422.855,"l":420.91,"n":1123,"o":421.095,"t":"2026-10-15T13:50:00Z","v":20901,"vw":421.933344},{"c":421.76,"h":422.8575,"l":420.73,"n":1412,"o":422.02,"t":"2026-10-15T13:55:00Z","v":48437,"vw":421.848826},{"c":423.22,"h":424.25,"l":421.79,"n":1113,"o":421.81,"t":"2026-10-15T14:00:00Z","v":24585,"vw":423.013817},{"c":422.54,"h":423.62,"l":421.8,"n":876,"o":423.32,"t":"2026-10-15T14:05:00Z","v":22652,"vw":422.506539},{"c":423.13,"h":423.77,"l":422.46,"n":1052,"o":422.74,"t":"2026-10-15T14:10:00Z","v":31977,"vw":423.107941},{"c":421.945,"h":423.15,"l":421.945,"n":857,"o":423.14,"t":"2026-10-15T14:15:00Z","v":19022,"vw":422.596914},{"c":422.81,"h":422.875,"l":421.89,"n":829,"o":421.95,"t":"2026-10-15T14:20:00Z","v":21015,"vw":422.346879},{"c":422.15,"h":423.215,"l":422.15,"n":783,"o":422.81,"t":"2026-10-15T14:25:00Z","v":16995,"vw":422.81374},{"c":422.1528,"h":423.355,"l":422.135,"n":902,"o":422.135,"t":"2026-10-15T14:30:00Z","v":19259,"vw":422.870513},{"c":423.345,"h":423.74,"l":422.26,"n":710,"o":422.5199,"t":"2026-10-15T14:35:00Z","v":16700,"vw":423.041013},{"c":423.66,"h":423.82,"l":422.87,"n":781,"o":423.35,"t":"2026-10-15T14:40:00Z","v":18584,"vw":423.305983},{"c":423.73,"h":424.0366,"l":423.34,"n":678,"o":423.74,"t":"2026-10-15T14:45:00Z","v":16177,"vw":423.615609},{"c":423.925,"h":424.05,"l":423.15,"n":707,"o":423.73,"t":"2026-10-15T14:50:00Z","v":19450,"vw":423.63792},{"c":423.79,"h":423.87,"l":423.4,"n":614,"o":423.82,"t":"2026-10-15T14:55:00Z","v":14465,"vw":423.599937},{"c":424.6061,"h":424.6061,"l":423.77,"n":763,"o":423.79,"t":"2026-10-15T15:00:00Z","v":17637,"vw":424.174425},{"c":425.56,"h":425.79,"l":424.46,"n":809,"o":424.56,"t":"2026-10-15T15:05:00Z","v":16791,"vw":425.14569},{"c":424.425,"h":425.72,"l":424.425,"n":774,"o":425.56,"t":"2026-10-15T15:10:00Z","v":20347,"vw":425.020442},{"c":424.81,"h":425.15,"l":424.09,"n":715,"o":424.35,"t":"2026-10-15T15:15:00Z","v":17523,"vw":424.492604},{"c":424.13,"h":424.7,"l":424.12,"n":580,"o":424.7,"t":"2026-10-15T15:20:00Z","v":12669,"vw":424.356632},{"c":425.03,"h":425.035,"l":423.9725,"n":686,"o":424,"t":"2026-10-15T15:25:00Z","v":17258,"vw":424.446709},{"c":423.705,"h":424.92,"l":423.19,"n":862,"o":424.92,"t":"2026-10-15T15:30:00Z","v":24974,"vw":424.289082},{"c":424.85,"h":424.91,"l":423.59,"n":583,"o":423.705,"t":"2026-10-15T15:35:00Z","v":17119,"vw":424.190537},{"c":424.04,"h":424.83,"l":423.97,"n":477,"o":424.83,"t":"2026-10-15T15:40:00Z","v":7545,"vw":424.451884},{"c":424.4,"h":424.67,"l":423.735,"n":525,"o":423.97,"t":"2026-10-15T15:45:00Z","v":10233,"vw":424.265466},{"c":423.575,"h":424.42,"l":423.575,"n":734,"o":424.27,"t":"2026-10-15T15:50:00Z","v":22542,"vw":423.988477},{"c":423.76,"h":424,"l":423.26,"n":611,"o":423.495,"t":"2026-10-15T15:55:00Z","v":15590,"vw":423.637669},{"c":423.815,"h":423.98,"l":423.4602,"n":636,"o":423.77,"t":"2026-10-15T16:00:00Z","v":15476,"vw":423.760951},{"c":424.285,"h":424.335,"l":423.655,"n":627,"o":423.8,"t":"2026-10-15T16:05:00Z","v":13232,"vw":424.028226},{"c":423.98,"h":424.37,"l":423.82,"n":544,"o":424.34,"t":"2026-10-15T16:10:00Z","v":15788,"vw":424.167482},{"c":424.085,"h":424.42,"l":423.98,"n":535,"o":423.98,"t":"2026-10-15T16:15:00Z","v":17479,"vw":424.22738},{"c":424.25,"h":424.42,"l":424.1675,"n":476,"o":424.18,"t":"2026-10-15T16:20:00Z","v":10474,"vw":424.260394},{"c":424.96,"h":425.025,"l":424.27,"n":514,"o":424.34,"t":"2026-10-15T16:25:00Z","v":11798,"vw":424.619865},{"c":425.1,"h":425.2976,"l":424.96,"n":459,"o":424.96,"t":"2026-10-15T16:30:00Z","v":10076,"vw":425.151901},{"c":425.86,"h":425.88,"l":425.085,"n":574,"o":425.15,"t":"2026-10-15T16:35:00Z","v":13573,"vw":425.455658},{"c":425.38,"h":425.86,"l":425.3,"n":504,"o":425.86,"t":"2026-10-15T16:40:00Z","v":9761,"vw":425.647982},{"c":425.75,"h":425.85,"l":425.29,"n":353,"o":425.29,"t":"2026-10-15T16:45:00Z","v":7901,"vw":425.542569},{"c":425.58,"h":426,"l":425.31,"n":567,"o":425.75,"t":"2026-10-15T16:50:00Z","v":14936,"vw":425.660852},{"c":425.0815,"h":425.57,"l":425.08,"n":103,"o":425.335,"t":"2026-10-15T16:55:00Z","v":2329,"vw":425.299825},{"c":426.87,"h":427.05,"l":426.59,"n":436,"o":426.83,"t":"2026-10-15T18:10:00Z","v":11136,"vw":426.826472},{"c":427.405,"h":427.505,"l":426.87,"n":555,"o":426.95,"t":"2026-10-15T18:15:00Z","v":12108,"vw":427.241883},{"c":426.845,"h":427.355,"l":426.845,"n":462,"o":427.34,"t":"2026-10-15T18:20:00Z","v":9579,"vw":427.144318},{"c":426.84,"h":427.07,"l":426.64,"n":584,"o":426.83,"t":"2026-10-15T18:25:00Z","v":17404,"vw":426.793476},{"c":427.07,"h":427.15,"l":426.4,"n":640,"o":426.85,"t":"2026-10-15T18:30:00Z","v":13374,"vw":426.844888},{"c":426.89,"h":427.11,"l":426.865,"n":466,"o":427.065,"t":"2026-10-15T18:35:00Z","v":10175,"vw":426.961652},{"c":427.3,"h":427.4,"l":426.65,"n":591,"o":426.89,"t":"2026-10-15T18:40:00Z","v":12069,"vw":427.136021},{"c":427.12,"h":427.5,"l":427.02,"n":659,"o":427.22,"t":"2026-10-15T18:45:00Z","v":17749,"vw":427.25521},{"c":427.535,"h":427.87,"l":427.22,"n":916,"o":427.22,"t":"2026-10-15T18:50:00Z","v":21845,"vw":427.545393},{"c":427.6,"h":427.71,"l":427.105,"n":824,"o":427.51,"t":"2026-10-15T18:55:00Z","v":21203,"vw":427.394948},{"c":427.845,"h":427.89,"l":427.135,"n":803,"o":427.595,"t":"2026-10-15T19:00:00Z","v":22685,"vw":427.565306},{"c":427.755,"h":428,"l":427.595,"n":722,"o":427.8,"t":"2026-10-15T19:05:00Z","v":18220,"vw":427.893749},{"c":428.06,"h":428.06,"l":427.4,"n":748,"o":427.745,"t":"2026-10-15T19:10:00Z","v":19118,"vw":427.695485},{"c":428.99,"h":429.23,"l":428.08,"n":861,"o":428.115,"t":"2026-10-15T19:15:00Z","v":29734,"vw":428.675547},{"c":429.48,"h":429.665,"l":428.74,"n":792,"o":428.94,"t":"2026-10-15T19:20:00Z","v":19282,"vw":429.164128},{"c":429.88,"h":429.88,"l":429.185,"n":977,"o":429.395,"t":"2026-10-15T19:25:00Z","v":22114,"vw":429.51897},{"c":429.155,"h":429.89,"l":429.0201,"n":1248,"o":429.84,"t":"2026-10-15T19:30:00Z","v":29648,"vw":429.466612},{"c":428.8,"h":429.22,"l":428.78,"n":1150,"o":429.155,"t":"2026-10-15T19:35:00Z","v":29651,"vw":429.046865},{"c":429.6,"h":429.6,"l":428.46,"n":1273,"o":428.93,"t":"2026-10-15T19:40:00Z","v":31428,"vw":428.946149},{"c":429.115,"h":429.84,"l":428.89,"n":1208,"o":429.545,"t":"2026-10-15T19:45:00Z","v":33821,"vw":429.413737},{"c":428.06,"h":429.115,"l":427.87,"n":1971,"o":428.99,"t":"2026-10-15T19:50:00Z","v":63001,"vw":428.302352},{"c":427.86,"h":428.19,"l":427.62,"n":4603,"o":427.91,"t":"2026-10-15T19:55:00Z","v":157516,"vw":427.92399},{"c":427.86,"h":427.86,"l":427.86,"n":105,"o":427.86,"t":"2026-10-15T20:00:00Z","v":336259,"vw":427.86},{"c":427.75,"h":427.75,"l":427.4085,"n":11,"o":427.4085,"t":"2026-10-15T20:15:00Z","v":364,"vw":427.465417}],"history":[{"c":487.61,"h":488.63,"l":483.9685,"n":27093,"o":487.04,"t":"2024-10-14T04:00:00Z","v":883621,"vw":486.785352},{"c":478.47,"h":489.625,"l":476.675,"n":43111,"o":488,"t":"2024-10-15T04:00:00Z","v":1313339,"vw":480.406377},{"c":476.59,"h":479.5199,"l":473.505,"n":28479,"o":478.11,"t":"2024-10-16T04:00:00Z","v":1037657,"vw":476.849441},{"c":473.73,"h":481.06,"l":472.12,"n":52787,"o":481.06,"t":"2024-10-17T04:00:00Z","v":1959034,"vw":474.324885},{"c":521.15,"h":523.34,"l":495,"n":91318,"o":496,"t":"2024-10-18T04:00:00Z","v":4059157,"vw":515.184396},{"c":518.86,"h":522.665,"l":514.55,"n":43374,"o":519.04,"t":"2024-10-21T04:00:00Z","v":1309589,"vw":519.103867},{"c":517.5,"h":519.18,"l":511.81,"n":32964,"o":515,"t":"2024-10-22T04:00:00Z","v":1341519,"vw":516.61326},{"c":512.58,"h":516,"l":507.28,"n":36040,"o":513.89,"t":"2024-10-23T04:00:00Z","v":1119984,"vw":511.654756},{"c":511.63,"h":515.31,"l":509.78,"n":25231,"o":510.79,"t":"2024-10-24T04:00:00Z","v":755449,"vw":511.965827},{"c":511.27,"h":516.8928,"l":510.46,"n":30616,"o":514,"t":"2024-10-25T04:00:00Z","v":982549,"vw":512.543457},{"c":510.88,"h":514.325,"l":508.28,"n":31450,"o":513.66,"t":"2024-10-28T04:00:00Z","v":842909,"vw":510.716088},{"c":516.31,"h":517.5,"l":504.35,"n":33610,"o":506.52,"t":"2024-10-29T04:00:00Z","v":1065041,"vw":513.381629},{"c":513.77,"h":516.9899,"l":508.01,"n":36527,"o":516.56,"t":"2024-10-30T04:00:00Z","v":1113145,"vw":513.122139},{"c":503.84,"h":511.06,"l":500.67,"n":39546,"o":510.01,"t":"2024-10-31T04:00:00Z","v":1468858,"vw":504.774284},{"c":506.34,"h":510.8094,"l":502.01,"n":30355,"o":502.02,"t":"2024-11-01T04:00:00Z","v":1041997,"vw":506.692868},{"c":507.42,"h":511.205,"l":503.85,"n":29875,"o":504.32,"t":"2024-11-04T05:00:00Z","v":849671,"vw":507.881628},{"c":515.17,"h":518.25,"l":506.33,"n":34750,"o":506.33,"t":"2024-11-05T05:00:00Z","v":1113407,"vw":514.225101},{"c":515.55,"h":525,"l":506.8,"n":56135,"o":523.13,"t":"2024-11-06T05:00:00Z","v":1776420,"vw":514.670153},{"c":524.28,"h":524.825,"l":515.58,"n":38377,"o":516,"t":"2024-11-07T05:00:00Z","v":1209283,"vw":522.177029},{"c":536.45,"h":538.49,"l":524,"n":46328,"o":525.5,"t":"2024-11-08T05:00:00Z","v":1427803,"vw":534.874043},{"c":535.75,"h":542.5899,"l":534.57,"n":32276,"o":539.89,"t":"2024-11-11T05:00:00Z","v":2097917,"vw":536.442486},{"c":537.07,"h":538.905,"l":531.69,"n":32920,"o":534,"t":"2024-11-12T05:00:00Z","v":1456091,"vw":535.984699},{"c":536.69,"h":540.02,"l":534.04,"n":37231,"o":535.43,"t":"2024-11-13T05:00:00Z","v":1405226,"vw":536.939916},{"c":537.8,"h":544.38,"l":537.13,"n":43645,"o":537.36,"t":"2024-11-14T05:00:00Z","v":1908430,"vw":539.466956},{"c":527.61,"h":536.98,"l":526.71,"n":45418,"o":533.21,"t":"2024-11-15T05:00:00Z","v":1447901,"vw":530.733596},{"c":531.64,"h":537.53,"l":526.6067,"n":40203,"o":527.36,"t":"2024-11-18T05:00:00Z","v":1268101,"vw":532.173816},{"c":538.82,"h":540.08,"l":526.01,"n":33556,"o":527.57,"t":"2024-11-19T05:00:00Z","v":1143225,"vw":536.573777},{"c":541.82,"h":542.37,"l":533.83,"n":31187,"o":538.78,"t":"2024-11-20T05:00:00Z","v":985043,"vw":539.564749},{"c":550.62,"h":551.78,"l":540.355,"n":42817,"o":544.85,"t":"2024-11-21T05:00:00Z","v":1396346,"vw":549.222924},{"c":547.87,"h":552,"l":541.99,"n":37038,"o":549.84,"t":"2024-11-22T05:00:00Z","v":1375537,"vw":547.41001},{"c":536.55,"h":549.31,"l":533.56,"n":48977,"o":548.82,"t":"2024-11-25T05:00:00Z","v":2077227,"vw":537.425845},{"c":542.1,"h":544.9999,"l":537.28,"n":34983,"o":542.06,"t":"2024-11-26T05:00:00Z","v":1152817,"vw":541.463126},{"c":538.55,"h":543.97,"l":538.23,"n":29309,"o":543.08,"t":"2024-11-27T05:00:00Z","v":938549,"vw":539.998294},{"c":542,"h":543.17,"l":536.03,"n":18815,"o":539,"t":"2024-11-29T05:00:00Z","v":718571,"vw":541.503266},{"c":542.85,"h":546.45,"l":540.1955,"n":31929,"o":546.3,"t":"2024-12-02T05:00:00Z","v":1005366,"vw":543.176161},{"c":541.71,"h":541.99,"l":533.01,"n":39276,"o":537.02,"t":"2024-12-03T05:00:00Z","v":1379372,"vw":539.636655},{"c":549.95,"h":552.08,"l":539.195,"n":38592,"o":542.01,"t":"2024-12-04T05:00:00Z","v":1350440,"vw":549.358308},{"c":547.65,"h":551.81,"l":544.43,"n":32739,"o":548,"t":"2024-12-05T05:00:00Z","v":945513,"vw":547.652198},{"c":550.41,"h":556.23,"l":548.21,"n":36042,"o":548.21,"t":"2024-12-06T05:00:00Z","v":1026321,"vw":551.657855},{"c":538.86,"h":553.5607,"l":532.14,"n":48293,"o":552.31,"t":"2024-12-09T05:00:00Z","v":1429189,"vw":539.235463},{"c":538.09,"h":543.325,"l":536.68,"n":36822,"o":540.155,"t":"2024-12-10T05:00:00Z","v":1047954,"vw":539.073638},{"c":543.6,"h":548.5299,"l":538.22,"n":33086,"o":538.22,"t":"2024-12-11T05:00:00Z","v":999713,"vw":544.105803},{"c":544.72,"h":550.47,"l":541.37,"n":30189,"o":543.1,"t":"2024-12-12T05:00:00Z","v":1213291,"vw":545.793807},{"c":539.58,"h":547.1,"l":539.03,"n":30106,"o":542.59,"t":"2024-12-13T05:00:00Z","v":1071762,"vw":540.938199},{"c":541.99,"h":547.9,"l":539.11,"n":42545,"o":539.975,"t":"2024-12-16T05:00:00Z","v":1534879,"vw":543.597806},{"c":545.16,"h":546.01,"l":531.42,"n":43841,"o":539.495,"t":"2024-12-17T05:00:00Z","v":1476040,"vw":543.727272},{"c":526.47,"h":547.189,"l":526.23,"n":44331,"o":543.12,"t":"2024-12-18T05:00:00Z","v":1488083,"vw":532.138303},{"c":523.91,"h":536.5,"l":523.41,"n":56021,"o":532.735,"t":"2024-12-19T05:00:00Z","v":2066806,"vw":527.199308},{"c":524.43,"h":530.9738,"l":516.18,"n":50896,"o":521.45,"t":"2024-12-20T05:00:00Z","v":3934186,"vw":523.993391},{"c":527.22,"h":527.9424,"l":520.03,"n":38245,"o":524.88,"t":"2024-12-23T05:00:00Z","v":1070062,"vw":524.96879},{"c":537.02,"h":537.36,"l":527.26,"n":23429,"o":528.005,"t":"2024-12-24T05:00:00Z","v":629180,"vw":534.890764},{"c":538.83,"h":540.13,"l":533.99,"n":26633,"o":534.86,"t":"2024-12-26T05:00:00Z","v":767024,"vw":538.226542},{"c":534.88,"h":537.34,"l":529.31,"n":30635,"o":536.01,"t":"2024-12-27T05:00:00Z","v":1013217,"vw":534.110047},{"c":526.96,"h":529.02,"l":520.56,"n":30966,"o":528.43,"t":"2024-12-30T05:00:00Z","v":900000,"vw":526.229125},{"c":521.96,"h":529.81,"l":520.0101,"n":27850,"o":527.77,"t":"2024-12-31T05:00:00Z","v":884011,"vw":522.441421},{"c":524.03,"h":528.89,"l":520.9175,"n":33688,"o":521.19,"t":"2025-01-02T05:00:00Z","v":907705,"vw":524.293187},{"c":535.295,"h":536.65,"l":525.345,"n":34914,"o":527.605,"t":"2025-01-03T05:00:00Z","v":1250986,"vw":534.034917},{"c":542.37,"h":543.74,"l":532.15,"n":42823,"o":535.29,"t":"2025-01-06T05:00:00Z","v":1229214,"vw":541.103326},{"c":531.88,"h":550,"l":530.45,"n":38236,"o":547.675,"t":"2025-01-07T05:00:00Z","v":1589730,"vw":535.199225},{"c":544.02,"h":547.4727,"l":532,"n":40323,"o":533.33,"t":"2025-01-08T05:00:00Z","v":1359579,"vw":542.223462},{"c":547.47,"h":550.18,"l":537.17,"n":50122,"o":540.56,"t":"2025-01-10T05:00:00Z","v":1732379,"vw":546.17662},{"c":539.75,"h":543.7544,"l":530.25,"n":43334,"o":543.4,"t":"2025-01-13T05:00:00Z","v":1461405,"vw":537.750645},{"c":538.88,"h":544.55,"l":535.59,"n":38211,"o":539.28,"t":"2025-01-14T05:00:00Z","v":1355120,"vw":539.439003},{"c":580.11,"h":584.6,"l":549.17,"n":82362,"o":555.05,"t":"2025-01-15T05:00:00Z","v":3553382,"vw":575.835309},{"c":584.08,"h":585.5,"l":573,"n":58216,"o":582.6,"t":"2025-01-16T05:00:00Z","v":2119549,"vw":581.338762},{"c":592.64,"h":597.68,"l":583.24,"n":57767,"o":597.68,"t":"2025-01-17T05:00:00Z","v":2635153,"vw":592.877726},{"c":604.12,"h":606.27,"l":593.815,"n":47844,"o":598.11,"t":"2025-01-21T05:00:00Z","v":1993501,"vw":601.204954},{"c":610.45,"h":614.72,"l":602.45,"n":58679,"o":608.025,"t":"2025-01-22T05:00:00Z","v":2100566,"vw":610.545147},{"c":608.66,"h":616,"l":602,"n":74900,"o":612,"t":"2025-01-23T05:00:00Z","v":2322245,"vw":607.745584},{"c":584.05,"h":591.91,"l":573.32,"n":111078,"o":581.9,"t":"2025-01-24T05:00:00Z","v":4357650,"vw":582.595901},{"c":573.48,"h":579.34,"l":563.35,"n":75978,"o":574.68,"t":"2025-01-27T05:00:00Z","v":2441593,"vw":573.387861},{"c":574.14,"h":584.48,"l":563.85,"n":67345,"o":566.6,"t":"2025-01-28T05:00:00Z","v":2332427,"vw":573.536284},{"c":572.71,"h":578.41,"l":569.49,"n":47098,"o":571.11,"t":"2025-01-29T05:00:00Z","v":1597890,"vw":573.864373},{"c":580.18,"h":584.4227,"l":577.35,"n":50601,"o":581.24,"t":"2025-01-30T05:00:00Z","v":1986680,"vw":581.292597},{"c":571.88,"h":586.89,"l":570.86,"n":51401,"o":576.74,"t":"2025-01-31T05:00:00Z","v":1828397,"vw":576.442726},{"c":578.55,"h":583.5759,"l":563.2676,"n":58221,"o":564.87,"t":"2025-02-03T05:00:00Z","v":1829795,"vw":576.452703},{"c":579.65,"h":582.85,"l":573.08,"n":42058,"o":573.21,"t":"2025-02-04T05:00:00Z","v":1407199,"vw":578.986409},{"c":590.9,"h":592.64,"l":580.16,"n":46808,"o":580.46,"t":"2025-02-05T05:00:00Z","v":1521646,"vw":589.801701},{"c":588.5,"h":592.8599,"l":585.4,"n":35527,"o":592.78,"t":"2025-02-06T05:00:00Z","v":1008187,"vw":588.991067},{"c":582.98,"h":594.0807,"l":582.155,"n":40092,"o":590.5,"t":"2025-02-07T05:00:00Z","v":1053560,"vw":586.198494},{"c":595.7,"h":595.96,"l":586.7749,"n":41782,"o":590,"t":"2025-02-10T05:00:00Z","v":1248283,"vw":593.718245},{"c":591.65,"h":592.83,"l":587,"n":35280,"o":591.23,"t":"2025-02-11T05:00:00Z","v":837339,"vw":590.944141},{"c":589.61,"h":591.82,"l":581.055,"n":32679,"o":586.49,"t":"2025-02-12T05:00:00Z","v":1115443,"vw":588.793868},{"c":591.39,"h":593.17,"l":583.2333,"n":37175,"o":590.86,"t":"2025-02-13T05:00:00Z","v":1270510,"vw":589.610749},{"c":595.55,"h":599.26,"l":588.52,"n":39019,"o":593.16,"t":"2025-02-14T05:00:00Z","v":1189193,"vw":595.205015},{"c":600.89,"h":601.59,"l":586.6141,"n":47208,"o":595.455,"t":"2025-02-18T05:00:00Z","v":1695961,"vw":598.845674},{"c":608.48,"h":609.08,"l":596.47,"n":41002,"o":601.33,"t":"2025-02-19T05:00:00Z","v":1285203,"vw":605.8856},{"c":606.57,"h":608.165,"l":597.77,"n":41155,"o":607.15,"t":"2025-02-20T05:00:00Z","v":1328222,"vw":605.47169},{"c":591.79,"h":607.35,"l":590.365,"n":56037,"o":605.09,"t":"2025-02-21T05:00:00Z","v":1675064,"vw":595.718595},{"c":591.01,"h":600.58,"l":590.66,"n":44338,"o":594.47,"t":"2025-02-24T05:00:00Z","v":1441484,"vw":592.493066},{"c":573.74,"h":584.8766,"l":556.2,"n":86826,"o":583.7,"t":"2025-02-25T05:00:00Z","v":2549482,"vw":569.096018},{"c":580.93,"h":586.74,"l":569.6401,"n":38090,"o":570.85,"t":"2025-02-26T05:00:00Z","v":1098255,"vw":580.778885},{"c":563.77,"h":583.25,"l":562.4,"n":47534,"o":581.83,"t":"2025-02-27T05:00:00Z","v":1482863,"vw":568.374599},{"c":573.15,"h":574,"l":556.75,"n":56115,"o":566.95,"t":"2025-02-28T05:00:00Z","v":2401366,"vw":569.27212},{"c":566.98,"h":584.9,"l":563.96,"n":53220,"o":573.78,"t":"2025-03-03T05:00:00Z","v":1708338,"vw":571.615396},{"c":557.96,"h":565.8,"l":545.5366,"n":71693,"o":563.69,"t":"2025-03-04T05:00:00Z","v":2209644,"vw":556.324148},{"c":568.02,"h":569,"l":554.17,"n":50855,"o":554.17,"t":"2025-03-05T05:00:00Z","v":2039316,"vw":563.255571},{"c":538.57,"h":561.69,"l":537.5088,"n":66242,"o":558.95,"t":"2025-03-06T05:00:00Z","v":2367225,"vw":545.278659},{"c":518.26,"h":534.24,"l":502.84,"n":94490,"o":533.18,"t":"2025-03-07T05:00:00Z","v":3688221,"vw":515.104881},{"c":482.61,"h":503.91,"l":476.3713,"n":127948,"o":503.91,"t":"2025-03-10T04:00:00Z","v":5517403,"vw":486.081272},{"c":493.72,"h":496.185,"l":478.45,"n":79439,"o":481.23,"t":"2025-03-11T04:00:00Z","v":3223423,"vw":490.363554},{"c":497.3,"h":519.51,"l":496.305,"n":70157,"o":511.06,"t":"2025-03-12T04:00:00Z","v":2558661,"vw":504.78307},{"c":476.78,"h":500.76,"l":474.37,"n":81479,"o":498.71,"t":"2025-03-13T04:00:00Z","v":3645365,"vw":480.592374},{"c":484.44,"h":492.28,"l":476.57,"n":81452,"o":482.69,"t":"2025-03-14T04:00:00Z","v":4239164,"vw":483.662296},{"c":488.8,"h":495.82,"l":474.9,"n":70561,"o":480,"t":"2025-03-17T04:00:00Z","v":3211524,"vw":486.237048},{"c":483.95,"h":488.55,"l":478.41,"n":50960,"o":487.34,"t":"2025-03-18T04:00:00Z","v":1728829,"vw":482.595625},{"c":492.06,"h":496.2685,"l":482.8,"n":47806,"o":486,"t":"2025-03-19T04:00:00Z","v":2098371,"vw":489.309969},{"c":491.81,"h":500.29,"l":490.28,"n":46327,"o":490.4,"t":"2025-03-20T04:00:00Z","v":2108828,"vw":493.560125},{"c":492.49,"h":492.75,"l":477.275,"n":46211,"o":483.11,"t":"2025-03-21T04:00:00Z","v":3377219,"vw":489.228573},{"c":508.58,"h":510.78,"l":501.8422,"n":53965,"o":504.74,"t":"2025-03-24T04:00:00Z","v":1905501,"vw":507.755331},{"c":519.81,"h":520.39,"l":511.95,"n":64018,"o":514,"t":"2025-03-25T04:00:00Z","v":2527061,"vw":517.868571},{"c":509.03,"h":520.89,"l":506.69,"n":52509,"o":520.89,"t":"2025-03-26T04:00:00Z","v":1980609,"vw":511.057377},{"c":507.9,"h":513.05,"l":502.2882,"n":39974,"o":505.98,"t":"2025-03-27T04:00:00Z","v":1472911,"vw":508.358677},{"c":491.84,"h":505.19,"l":488.57,"n":56174,"o":505.06,"t":"2025-03-28T04:00:00Z","v":1967313,"vw":493.065829},{"c":495.27,"h":497.77,"l":479.48,"n":52813,"o":484.46,"t":"2025-03-31T04:00:00Z","v":2290143,"vw":491.575707},{"c":496.36,"h":497.3,"l":486.2389,"n":47731,"o":492.26,"t":"2025-04-01T04:00:00Z","v":1609933,"vw":493.237047},{"c":507.05,"h":508.62,"l":486.43,"n":44350,"o":488.6,"t":"2025-04-02T04:00:00Z","v":1432212,"vw":503.350526},{"c":494.61,"h":504.09,"l":484.88,"n":70611,"o":487.58,"t":"2025-04-03T04:00:00Z","v":2728982,"vw":496.288831},{"c":451.58,"h":480.56,"l":451.02,"n":112681,"o":476.84,"t":"2025-04-04T04:00:00Z","v":4108594,"vw":458.470489},{"c":463.62,"h":479.89,"l":425,"n":101544,"o":430.97,"t":"2025-04-07T04:00:00Z","v":4125755,"vw":458.264822},{"c":457.63,"h":488.47,"l":450.91,"n":76384,"o":479.58,"t":"2025-04-08T04:00:00Z","v":3157477,"vw":470.590989},{"c":522.95,"h":529.189,"l":442.9,"n":126097,"o":450,"t":"2025-04-09T04:00:00Z","v":6036968,"vw":506.153914},{"c":489.52,"h":510.6,"l":472.02,"n":94333,"o":509,"t":"2025-04-10T04:00:00Z","v":4056227,"vw":490.489152},{"c":493.6,"h":496.605,"l":480.29,"n":66310,"o":489.27,"t":"2025-04-11T04:00:00Z","v":2843731,"vw":490.872313},{"c":490.13,"h":506.142,"l":487.2022,"n":47597,"o":502.27,"t":"2025-04-14T04:00:00Z","v":1518495,"vw":492.323881},{"c":488.27,"h":494.64,"l":483.69,"n":47078,"o":487.46,"t":"2025-04-15T04:00:00Z","v":1733370,"vw":488.448764},{"c":481.34,"h":492.04,"l":477.62,"n":51602,"o":483.9,"t":"2025-04-16T04:00:00Z","v":1990811,"vw":482.834547},{"c":482.74,"h":489.245,"l":481.39,"n":47840,"o":484.85,"t":"2025-04-17T04:00:00Z","v":1625851,"vw":484.706626},{"c":468.32,"h":478.9,"l":463.05,"n":65544,"o":475.94,"t":"2025-04-21T04:00:00Z","v":2648532,"vw":468.287322},{"c":478.74,"h":482.59,"l":464.71,"n":83793,"o":475.53,"t":"2025-04-22T04:00:00Z","v":3114427,"vw":476.41893},{"c":487.93,"h":517.31,"l":485.09,"n":88218,"o":500,"t":"2025-04-23T04:00:00Z","v":3769985,"vw":498.54987},{"c":508.13,"h":511.755,"l":489.43,"n":68538,"o":490.82,"t":"2025-04-24T04:00:00Z","v":2287128,"vw":505.504258},{"c":514.59,"h":515.36,"l":505.7517,"n":58688,"o":513.18,"t":"2025-04-25T04:00:00Z","v":2016172,"vw":512.247041},{"c":514.01,"h":518.4,"l":508.17,"n":47766,"o":515.91,"t":"2025-04-28T04:00:00Z","v":1388123,"vw":513.303275},{"c":514.89,"h":516.78,"l":507.51,"n":42406,"o":512.9,"t":"2025-04-29T04:00:00Z","v":1321642,"vw":513.742904},{"c":515.8,"h":517.6,"l":501.67,"n":43294,"o":509.99,"t":"2025-04-30T04:00:00Z","v":1652193,"vw":512.410878},{"c":517.18,"h":524.44,"l":512.67,"n":53294,"o":518.12,"t":"2025-05-01T04:00:00Z","v":1673361,"vw":518.612303},{"c":529.42,"h":535.6,"l":525.02,"n":51173,"o":526.74,"t":"2025-05-02T04:00:00Z","v":1440695,"vw":529.617999},{"c":531.82,"h":536.0599,"l":522.945,"n":48377,"o":528.32,"t":"2025-05-05T04:00:00Z","v":1375990,"vw":532.186832},{"c":530.46,"h":533.56,"l":523.59,"n":38288,"o":526.16,"t":"2025-05-06T04:00:00Z","v":1128128,"vw":529.905954},{"c":536.15,"h":539.05,"l":528.87,"n":49083,"o":532.74,"t":"2025-05-07T04:00:00Z","v":1311721,"vw":534.65022},{"c":538.16,"h":546.559,"l":538.01,"n":51487,"o":540,"t":"2025-05-08T04:00:00Z","v":1472798,"vw":540.823128},{"c":536.51,"h":542.7403,"l":532.9,"n":33981,"o":540,"t":"2025-05-09T04:00:00Z","v":925686,"vw":537.011798},{"c":561.43,"h":561.615,"l":547.68,"n":64159,"o":551.97,"t":"2025-05-12T04:00:00Z","v":2037100,"vw":559.011245},{"c":563.95,"h":568.69,"l":559.88,"n":55292,"o":561.67,"t":"2025-05-13T04:00:00Z","v":1529396,"vw":564.7245},{"c":565.94,"h":566.8,"l":560.29,"n":44977,"o":563,"t":"2025-05-14T04:00:00Z","v":1409900,"vw":564.711198},{"c":560.28,"h":564.06,"l":549.55,"n":55148,"o":559.32,"t":"2025-05-15T04:00:00Z","v":1794742,"vw":558.869754},{"c":563.6,"h":563.94,"l":555.62,"n":41405,"o":563.575,"t":"2025-05-16T04:00:00Z","v":1422892,"vw":562.127227},{"c":561.63,"h":562.605,"l":553.94,"n":49421,"o":554.34,"t":"2025-05-19T04:00:00Z","v":1420405,"vw":560.158131},{"c":557.16,"h":558,"l":553,"n":43999,"o":557.29,"t":"2025-05-20T04:00:00Z","v":1234950,"vw":556.138042},{"c":547.07,"h":558.76,"l":545.525,"n":48544,"o":556.56,"t":"2025-05-21T04:00:00Z","v":1507978,"vw":550.694898},{"c":542.67,"h":546.0356,"l":540.785,"n":38652,"o":544.81,"t":"2025-05-22T04:00:00Z","v":1129129,"vw":543.477687},{"c":539.54,"h":542.0663,"l":529.15,"n":42394,"o":535.5,"t":"2025-05-23T04:00:00Z","v":1138633,"vw":539.300291},{"c":550.19,"h":553.16,"l":547.0858,"n":45295,"o":548.66,"t":"2025-05-27T04:00:00Z","v":1244613,"vw":550.376136},{"c":552.41,"h":556.16,"l":549.43,"n":38370,"o":550.51,"t":"2025-05-28T04:00:00Z","v":1012083,"vw":553.133777},{"c":555.75,"h":559.8,"l":551.4,"n":41101,"o":556.47,"t":"2025-05-29T04:00:00Z","v":1139292,"vw":556.058782},{"c":552.34,"h":555,"l":545.73,"n":50135,"o":554.52,"t":"2025-05-30T04:00:00Z","v":2091285,"vw":551.760058},{"c":553.29,"h":554.697,"l":542.52,"n":35523,"o":549.06,"t":"2025-06-02T04:00:00Z","v":1059656,"vw":551.631321},{"c":551.85,"h":555.13,"l":548.015,"n":45375,"o":550.68,"t":"2025-06-03T04:00:00Z","v":1714425,"vw":551.530065},{"c":557.95,"h":559.69,"l":550.9301,"n":43619,"o":552.575,"t":"2025-06-04T04:00:00Z","v":1147608,"vw":557.391372},{"c":558.06,"h":563.9442,"l":557.21,"n":43011,"o":560.7,"t":"2025-06-05T04:00:00Z","v":1243772,"vw":559.32186},{"c":557.08,"h":564.15,"l":555.76,"n":43080,"o":562.18,"t":"2025-06-06T04:00:00Z","v":1104248,"vw":558.696916},{"c":526.15,"h":531.5875,"l":498.1672,"n":148525,"o":531.5,"t":"2025-06-09T04:00:00Z","v":4806226,"vw":518.818291},{"c":529.6,"h":531.93,"l":520.3,"n":72860,"o":525.81,"t":"2025-06-10T04:00:00Z","v":2027596,"vw":527.45782},{"c":522.41,"h":529.3401,"l":521.5,"n":60318,"o":529.14,"t":"2025-06-11T04:00:00Z","v":1676780,"vw":523.985309},{"c":513,"h":522,"l":511.7601,"n":75093,"o":520.255,"t":"2025-06-12T04:00:00Z","v":2392799,"vw":514.316756},{"c":512.18,"h":518.17,"l":500.29,"n":58381,"o":503.29,"t":"2025-06-13T04:00:00Z","v":2183014,"vw":512.40379},{"c":519.04,"h":523.53,"l":514,"n":54009,"o":514,"t":"2025-06-16T04:00:00Z","v":1514611,"vw":519.559077},{"c":512.11,"h":517.72,"l":508.99,"n":55728,"o":515.81,"t":"2025-06-17T04:00:00Z","v":1506320,"vw":512.922809},{"c":509.49,"h":513.96,"l":506.535,"n":46838,"o":512.11,"t":"2025-06-18T04:00:00Z","v":1174182,"vw":510.37991},{"c":509.36,"h":515.01,"l":508.76,"n":45338,"o":514.7,"t":"2025-06-20T04:00:00Z","v":2829911,"vw":511.069814},{"c":515.09,"h":515.36,"l":503.18,"n":41343,"o":508,"t":"2025-06-23T04:00:00Z","v":1218823,"vw":512.219819},{"c":523.08,"h":523.97,"l":510.78,"n":45935,"o":518.805,"t":"2025-06-24T04:00:00Z","v":1593846,"vw":520.322109},{"c":521.63,"h":528.14,"l":521.26,"n":39645,"o":524.3,"t":"2025-06-25T04:00:00Z","v":1178142,"vw":523.015056},{"c":534.19,"h":539.6342,"l":525.84,"n":65100,"o":527.01,"t":"2025-06-26T04:00:00Z","v":1966309,"vw":534.042572},{"c":533.71,"h":544.24,"l":533.085,"n":51516,"o":536.87,"t":"2025-06-27T04:00:00Z","v":2016530,"vw":535.441267},{"c":543.41,"h":544.5,"l":534.42,"n":50132,"o":534.42,"t":"2025-06-30T04:00:00Z","v":1584282,"vw":542.062777},{"c":537.99,"h":545.81,"l":531.675,"n":59032,"o":542.58,"t":"2025-07-01T04:00:00Z","v":1649400,"vw":537.767337},{"c":540.6,"h":550.7,"l":535.34,"n":48784,"o":535.34,"t":"2025-07-02T04:00:00Z","v":1487572,"vw":541.753485},{"c":544.47,"h":547,"l":542.39,"n":25981,"o":543.93,"t":"2025-07-03T04:00:00Z","v":704714,"vw":544.807635},{"c":534.71,"h":544.88,"l":532.88,"n":46601,"o":543.23,"t":"2025-07-07T04:00:00Z","v":1191788,"vw":536.480331},{"c":527.3,"h":539.59,"l":525.665,"n":53514,"o":534,"t":"2025-07-08T04:00:00Z","v":1609097,"vw":530.612116},{"c":528.13,"h":530.7099,"l":523.16,"n":48602,"o":529.82,"t":"2025-07-09T04:00:00Z","v":1381024,"vw":527.748507},{"c":526.05,"h":528.55,"l":520.25,"n":48177,"o":527.1,"t":"2025-07-10T04:00:00Z","v":1424633,"vw":525.76058},{"c":512.06,"h":522.87,"l":508.13,"n":84523,"o":522.87,"t":"2025-07-11T04:00:00Z","v":2951555,"vw":512.645683},{"c":516.44,"h":522.1,"l":509.88,"n":64659,"o":509.88,"t":"2025-07-14T04:00:00Z","v":2083003,"vw":517.755692},{"c":512.23,"h":521.28,"l":510.8402,"n":54440,"o":519.21,"t":"2025-07-15T04:00:00Z","v":1674283,"vw":513.252118},{"c":512.64,"h":515.14,"l":506.2105,"n":53825,"o":512.51,"t":"2025-07-16T04:00:00Z","v":1863659,"vw":511.578421},{"c":516.16,"h":517.67,"l":509.25,"n":55106,"o":510.83,"t":"2025-07-17T04:00:00Z","v":2003457,"vw":514.618558},{"c":518.62,"h":520.963,"l":513.27,"n":49849,"o":520.21,"t":"2025-07-18T04:00:00Z","v":1904121,"vw":517.704931},{"c":516.12,"h":523.09,"l":514.955,"n":54283,"o":518.185,"t":"2025-07-21T04:00:00Z","v":1639663,"vw":518.557939},{"c":511,"h":519.83,"l":508.27,"n":72236,"o":516.05,"t":"2025-07-22T04:00:00Z","v":2416696,"vw":513.167205},{"c":501.95,"h":530.35,"l":491.855,"n":126777,"o":522.5,"t":"2025-07-23T04:00:00Z","v":4659926,"vw":502.680482},{"c":488.61,"h":505.74,"l":486.54,"n":88784,"o":503.52,"t":"2025-07-24T04:00:00Z","v":2607994,"vw":491.053688},{"c":495.86,"h":497.5,"l":490.76,"n":61642,"o":492.48,"t":"2025-07-25T04:00:00Z","v":1871331,"vw":494.660247},{"c":493.95,"h":502.81,"l":493.22,"n":68129,"o":498,"t":"2025-07-28T04:00:00Z","v":2473749,"vw":496.558591},{"c":496.87,"h":502.42,"l":496.17,"n":60224,"o":497.25,"t":"2025-07-29T04:00:00Z","v":1831283,"vw":498.242213},{"c":500.51,"h":503.215,"l":496.9475,"n":55497,"o":497.71,"t":"2025-07-30T04:00:00Z","v":1758775,"vw":500.259459},{"c":481.09,"h":498.965,"l":479.6,"n":78284,"o":497.24,"t":"2025-07-31T04:00:00Z","v":2602193,"vw":485.942284},{"c":483.12,"h":486.06,"l":473.24,"n":82953,"o":475.46,"t":"2025-08-01T04:00:00Z","v":2983128,"vw":481.087804},{"c":483.36,"h":490,"l":478.82,"n":70772,"o":486.75,"t":"2025-08-04T04:00:00Z","v":2493666,"vw":482.887733},{"c":477,"h":486.51,"l":476.75,"n":68825,"o":483.22,"t":"2025-08-05T04:00:00Z","v":2610355,"vw":480.592277},{"c":474.06,"h":480.9909,"l":473.26,"n":61489,"o":477.04,"t":"2025-08-06T04:00:00Z","v":2191659,"vw":476.265124},{"c":469.81,"h":479.133,"l":463.9,"n":60753,"o":478.42,"t":"2025-08-07T04:00:00Z","v":1777865,"vw":468.606562},{"c":470.08,"h":474.08,"l":469.11,"n":37527,"o":470.74,"t":"2025-08-08T04:00:00Z","v":1446184,"vw":470.740764},{"c":471.85,"h":475.825,"l":468.05,"n":43711,"o":468.16,"t":"2025-08-11T04:00:00Z","v":1418260,"vw":471.770201},{"c":478.19,"h":479.4648,"l":473,"n":43692,"o":473.57,"t":"2025-08-12T04:00:00Z","v":1529677,"vw":477.293367},{"c":482.35,"h":482.69,"l":474.9063,"n":47075,"o":481.63,"t":"2025-08-13T04:00:00Z","v":1740620,"vw":480.663657},{"c":477.08,"h":483.6,"l":473.79,"n":62076,"o":482.5,"t":"2025-08-14T04:00:00Z","v":1894945,"vw":477.031695},{"c":480.26,"h":482.035,"l":476.5,"n":42072,"o":480.02,"t":"2025-08-15T04:00:00Z","v":1436548,"vw":479.691745},{"c":481.28,"h":487.2,"l":479.66,"n":46084,"o":480.84,"t":"2025-08-18T04:00:00Z","v":1640809,"vw":482.542977},{"c":479.2,"h":485.53,"l":476.8,"n":54761,"o":480.985,"t":"2025-08-19T04:00:00Z","v":1884868,"vw":479.656253},{"c":480.45,"h":483.635,"l":478.08,"n":44194,"o":479.39,"t":"2025-08-20T04:00:00Z","v":1409563,"vw":481.050811},{"c":469.88,"h":479.32,"l":461.25,"n":76729,"o":478.22,"t":"2025-08-21T04:00:00Z","v":2465614,"vw":471.228661},{"c":476.16,"h":478.9699,"l":469.845,"n":53664,"o":473,"t":"2025-08-22T04:00:00Z","v":2024173,"vw":475.670207},{"c":468.44,"h":477.865,"l":467.8,"n":54100,"o":475.25,"t":"2025-08-25T04:00:00Z","v":1662340,"vw":471.17382},{"c":474.26,"h":474.585,"l":464.8,"n":53875,"o":468.64,"t":"2025-08-26T04:00:00Z","v":2931060,"vw":472.480996},{"c":471.15,"h":475.5983,"l":470.13,"n":49779,"o":471.35,"t":"2025-08-27T04:00:00Z","v":1618945,"vw":472.137932},{"c":473.84,"h":474.24,"l":468,"n":42906,"o":470.86,"t":"2025-08-28T04:00:00Z","v":1549002,"vw":472.220984},{"c":473.295,"h":475.4,"l":468.775,"n":47388,"o":474.23,"t":"2025-08-29T04:00:00Z","v":1654193,"vw":472.173115},{"c":469.07,"h":472.565,"l":464.75,"n":54345,"o":470.56,"t":"2025-09-02T04:00:00Z","v":2230380,"vw":467.744515},{"c":441.18,"h":471,"l":434.8,"n":136227,"o":470.11,"t":"2025-09-03T04:00:00Z","v":5051679,"vw":445.74133},{"c":454.52,"h":455.28,"l":437.41,"n":94542,"o":440.69,"t":"2025-09-04T04:00:00Z","v":3939616,"vw":449.713171},{"c":466.86,"h":467.99,"l":454.78,"n":70602,"o":454.83,"t":"2025-09-05T04:00:00Z","v":2623565,"vw":465.119795},{"c":470,"h":470.28,"l":462.62,"n":56143,"o":466.7,"t":"2025-09-08T04:00:00Z","v":1936848,"vw":468.540705},{"c":467.54,"h":472.69,"l":464.36,"n":45447,"o":470,"t":"2025-09-09T04:00:00Z","v":1489441,"vw":467.649441},{"c":449.98,"h":468.04,"l":446.53,"n":80078,"o":467.99,"t":"2025-09-10T04:00:00Z","v":2560306,"vw":453.0225},{"c":455.85,"h":463.05,"l":449.75,"n":54535,"o":451.155,"t":"2025-09-11T04:00:00Z","v":2180419,"vw":456.164933},{"c":449.68,"h":454.15,"l":448.15,"n":58024,"o":453.19,"t":"2025-09-12T04:00:00Z","v":2219085,"vw":450.131792},{"c":433.99,"h":450.58,"l":433.02,"n":109950,"o":449.29,"t":"2025-09-15T04:00:00Z","v":3474807,"vw":438.437639},{"c":434.5,"h":437.17,"l":429.72,"n":82817,"o":433.65,"t":"2025-09-16T04:00:00Z","v":2940457,"vw":433.905406},{"c":433.66,"h":438.785,"l":430.59,"n":59078,"o":434.6,"t":"2025-09-17T04:00:00Z","v":1638227,"vw":433.917274},{"c":435.83,"h":436.33,"l":429.8,"n":65749,"o":435,"t":"2025-09-18T04:00:00Z","v":1980565,"vw":434.20411},{"c":438.72,"h":440.5,"l":434.74,"n":63425,"o":439.46,"t":"2025-09-19T04:00:00Z","v":3780685,"vw":438.489449},{"c":444.55,"h":447.13,"l":433.81,"n":76266,"o":438.12,"t":"2025-09-22T04:00:00Z","v":2653124,"vw":443.255042},{"c":447.75,"h":450.985,"l":443.17,"n":72874,"o":444.75,"t":"2025-09-23T04:00:00Z","v":2241538,"vw":447.892125},{"c":443.99,"h":451.3373,"l":443.55,"n":69835,"o":450.94,"t":"2025-09-24T04:00:00Z","v":2437212,"vw":446.672419},{"c":438.12,"h":442.17,"l":433.43,"n":75635,"o":440.39,"t":"2025-09-25T04:00:00Z","v":3128958,"vw":437.987797},{"c":441.12,"h":443.455,"l":438.5,"n":52679,"o":441.43,"t":"2025-09-26T04:00:00Z","v":1940782,"vw":441.280034},{"c":439.22,"h":443.26,"l":437.765,"n":53094,"o":442.06,"t":"2025-09-29T04:00:00Z","v":3024768,"vw":439.815685},{"c":447.23,"h":448.19,"l":438,"n":57826,"o":439,"t":"2025-09-30T04:00:00Z","v":2134616,"vw":445.736892},{"c":438.04,"h":448.31,"l":430.34,"n":84603,"o":447,"t":"2025-10-01T04:00:00Z","v":2502301,"vw":437.306033},{"c":443.01,"h":443.36,"l":433,"n":61961,"o":437.12,"t":"2025-10-02T04:00:00Z","v":1910760,"vw":440.863271},{"c":452.35,"h":456.59,"l":443.49,"n":65147,"o":443.845,"t":"2025-10-03T04:00:00Z","v":2197723,"vw":452.907614},{"c":449.69,"h":460.3,"l":449.08,"n":74311,"o":459.71,"t":"2025-10-06T04:00:00Z","v":2478907,"vw":452.535331},{"c":440.94,"h":451,"l":439.47,"n":75204,"o":449.24,"t":"2025-10-07T04:00:00Z","v":1917506,"vw":441.882566},{"c":448.09,"h":450.53,"l":439.42,"n":55439,"o":442.305,"t":"2025-10-08T04:00:00Z","v":1767294,"vw":447.056659},{"c":443.76,"h":450.29,"l":443.26,"n":52887,"o":447.76,"t":"2025-10-09T04:00:00Z","v":1583787,"vw":446.002349},{"c":429.59,"h":446.99,"l":429.25,"n":91656,"o":444.06,"t":"2025-10-10T04:00:00Z","v":2773352,"vw":433.532495},{"c":435.73,"h":438.1,"l":430,"n":61750,"o":432.43,"t":"2025-10-13T04:00:00Z","v":1863239,"vw":435.595666},{"c":436.39,"h":439.205,"l":427.836,"n":67000,"o":430.3,"t":"2025-10-14T04:00:00Z","v":2086064,"vw":435.252682},{"c":435.61,"h":440.82,"l":432.78,"n":57695,"o":437,"t":"2025-10-15T04:00:00Z","v":1910711,"vw":435.73259},{"c":434.62,"h":439.49,"l":433.81,"n":58660,"o":438.47,"t":"2025-10-16T04:00:00Z","v":1966367,"vw":435.862096},{"c":446.13,"h":449.09,"l":434.57,"n":69539,"o":437.17,"t":"2025-10-17T04:00:00Z","v":2209171,"vw":443.745355},{"c":458.47,"h":461.83,"l":451.35,"n":84484,"o":452.5,"t":"2025-10-20T04:00:00Z","v":3409962,"vw":458.387941},{"c":462.74,"h":466.9799,"l":456.31,"n":142065,"o":459.47,"t":"2025-10-21T04:00:00Z","v":4779628,"vw":462.868054},{"c":527.03,"h":549.85,"l":522.1656,"n":198932,"o":543,"t":"2025-10-22T04:00:00Z","v":8347517,"vw":534.061326},{"c":551.3,"h":552.5,"l":525.0845,"n":110460,"o":525.37,"t":"2025-10-23T04:00:00Z","v":4011322,"vw":544.984898},{"c":546.51,"h":552.45,"l":541.46,"n":82473,"o":547.625,"t":"2025-10-24T04:00:00Z","v":2692341,"vw":548.129816},{"c":551.25,"h":551.63,"l":538.75,"n":61031,"o":544.75,"t":"2025-10-27T04:00:00Z","v":2135936,"vw":548.263022},{"c":545.39,"h":552.2,"l":539,"n":56729,"o":546.62,"t":"2025-10-28T04:00:00Z","v":1586355,"vw":545.996075},{"c":537.59,"h":544.95,"l":534.45,"n":56448,"o":543,"t":"2025-10-29T04:00:00Z","v":1721812,"vw":538.742364},{"c":530.02,"h":538,"l":529.308,"n":59443,"o":534.37,"t":"2025-10-30T04:00:00Z","v":1777005,"vw":532.246437},{"c":534.28,"h":538.14,"l":526.2,"n":56672,"o":528.625,"t":"2025-10-31T04:00:00Z","v":1757590,"vw":534.036722},{"c":544.21,"h":544.84,"l":527.6016,"n":69581,"o":532.055,"t":"2025-11-03T05:00:00Z","v":2075039,"vw":539.455611},{"c":538.82,"h":546,"l":535.4,"n":63072,"o":545.09,"t":"2025-11-04T05:00:00Z","v":1780182,"vw":538.63374},{"c":548.55,"h":552,"l":536.15,"n":74987,"o":538,"t":"2025-11-05T05:00:00Z","v":2863375,"vw":546.80337},{"c":547.78,"h":548.55,"l":538.07,"n":70220,"o":547.03,"t":"2025-11-06T05:00:00Z","v":2052472,"vw":544.845394},{"c":560,"h":562.65,"l":541.74,"n":93089,"o":543.24,"t":"2025-11-07T05:00:00Z","v":2712221,"vw":555.888818},{"c":576.2,"h":578.3,"l":560,"n":98645,"o":560,"t":"2025-11-10T05:00:00Z","v":3070217,"vw":571.680954},{"c":572.17,"h":579.22,"l":570.5,"n":60676,"o":575.06,"t":"2025-11-11T05:00:00Z","v":1609703,"vw":574.024329},{"c":572.45,"h":580.47,"l":569.71,"n":62429,"o":574.13,"t":"2025-11-12T05:00:00Z","v":1633565,"vw":573.351664},{"c":565.51,"h":573.3221,"l":561,"n":75666,"o":566.86,"t":"2025-11-13T05:00:00Z","v":2116672,"vw":567.407815},{"c":549.51,"h":560.02,"l":548.92,"n":72840,"o":559.5,"t":"2025-11-14T05:00:00Z","v":1880253,"vw":554.462474},{"c":546.71,"h":554.35,"l":544.11,"n":61874,"o":546.57,"t":"2025-11-17T05:00:00Z","v":1470228,"vw":548.621911},{"c":546.77,"h":549.21,"l":538.83,"n":61541,"o":546.055,"t":"2025-11-18T05:00:00Z","v":2297814,"vw":545.333408},{"c":564.64,"h":566.86,"l":544.19,"n":82167,"o":544.925,"t":"2025-11-19T05:00:00Z","v":2440596,"vw":561.705385},{"c":552.23,"h":574.45,"l":550,"n":71819,"o":566.92,"t":"2025-11-20T05:00:00Z","v":1909011,"vw":559.688747},{"c":561.61,"h":564,"l":548.042,"n":83059,"o":551.165,"t":"2025-11-21T05:00:00Z","v":2622700,"vw":560.179903},{"c":568.48,"h":570.77,"l":560,"n":65285,"o":562.93,"t":"2025-11-24T05:00:00Z","v":2399870,"vw":567.314872},{"c":578.87,"h":580,"l":561.29,"n":64726,"o":564.44,"t":"2025-11-25T05:00:00Z","v":1684785,"vw":573.174171},{"c":574.23,"h":582.4147,"l":573.75,"n":45045,"o":579.85,"t":"2025-11-26T05:00:00Z","v":1159299,"vw":575.57372},{"c":573.48,"h":574,"l":568.2737,"n":30418,"o":571.41,"t":"2025-11-28T05:00:00Z","v":1003935,"vw":571.795462},{"c":567.37,"h":573.535,"l":566.63,"n":44681,"o":568.99,"t":"2025-12-01T05:00:00Z","v":1206486,"vw":568.953888},{"c":567.72,"h":570.75,"l":561.39,"n":49515,"o":568.6,"t":"2025-12-02T05:00:00Z","v":1749169,"vw":567.313379},{"c":569.71,"h":571.77,"l":563.04,"n":39760,"o":569.48,"t":"2025-12-03T05:00:00Z","v":1090649,"vw":568.524722},{"c":568.63,"h":574.23,"l":564.72,"n":38061,"o":571.98,"t":"2025-12-04T05:00:00Z","v":1147842,"vw":568.847074},{"c":575.34,"h":576.88,"l":569.43,"n":39395,"o":569.5,"t":"2025-12-05T05:00:00Z","v":1097035,"vw":574.166001},{"c":566.89,"h":576.15,"l":562.67,"n":52072,"o":576.15,"t":"2025-12-08T05:00:00Z","v":1298899,"vw":566.664243},{"c":558.13,"h":569,"l":557.5,"n":48919,"o":566.5,"t":"2025-12-09T05:00:00Z","v":1229982,"vw":561.721381},{"c":555.92,"h":560.05,"l":546.55,"n":55215,"o":557.76,"t":"2025-12-10T05:00:00Z","v":1563110,"vw":554.354324},{"c":547.36,"h":553.39,"l":542.71,"n":57991,"o":545.465,"t":"2025-12-11T05:00:00Z","v":1573821,"vw":548.022981},{"c":542.32,"h":548.99,"l":537.69,"n":65288,"o":546,"t":"2025-12-12T05:00:00Z","v":2116297,"vw":542.101384},{"c":559.52,"h":561.62,"l":546.05,"n":80394,"o":546.05,"t":"2025-12-15T05:00:00Z","v":2928139,"vw":556.989366},{"c":554.58,"h":559.69,"l":546.1301,"n":66372,"o":559.05,"t":"2025-12-16T05:00:00Z","v":1959785,"vw":552.191673},{"c":556.86,"h":561.455,"l":554,"n":50858,"o":554.68,"t":"2025-12-17T05:00:00Z","v":1705846,"vw":557.257377},{"c":561.89,"h":566.85,"l":557.255,"n":48467,"o":557.29,"t":"2025-12-18T05:00:00Z","v":1545629,"vw":562.195571},{"c":572.47,"h":574.57,"l":561.31,"n":56070,"o":561.63,"t":"2025-12-19T05:00:00Z","v":4065269,"vw":569.999446},{"c":579.83,"h":583.45,"l":573.295,"n":50126,"o":576,"t":"2025-12-22T05:00:00Z","v":1453032,"vw":579.658391},{"c":577.34,"h":579.2,"l":573.6762,"n":39626,"o":577.135,"t":"2025-12-23T05:00:00Z","v":1283068,"vw":577.105713},{"c":577.15,"h":579.85,"l":575.03,"n":17495,"o":577.34,"t":"2025-12-24T05:00:00Z","v":355207,"vw":577.442396},{"c":577.81,"h":579.4,"l":575.96,"n":25704,"o":578.21,"t":"2025-12-26T05:00:00Z","v":494811,"vw":577.744443},{"c":575.4,"h":580.5,"l":574.215,"n":32774,"o":577.81,"t":"2025-12-29T05:00:00Z","v":695203,"vw":575.897485},{"c":572.63,"h":574.77,"l":570.45,"n":33360,"o":572.21,"t":"2025-12-30T05:00:00Z","v":725054,"vw":572.823078},{"c":566.36,"h":573.28,"l":565.77,"n":32866,"o":572.5,"t":"2025-12-31T05:00:00Z","v":992646,"vw":568.058271},{"c":561.98,"h":567.39,"l":555.4,"n":48967,"o":566.78,"t":"2026-01-02T05:00:00Z","v":1298044,"vw":561.247154},{"c":566.38,"h":567.08,"l":558,"n":55680,"o":561.15,"t":"2026-01-05T05:00:00Z","v":1393713,"vw":565.261274},{"c":592.85,"h":594.62,"l":564.345,"n":72248,"o":565,"t":"2026-01-06T05:00:00Z","v":2629499,"vw":588.923956},{"c":592.27,"h":603.88,"l":590.8,"n":75528,"o":592.89,"t":"2026-01-07T05:00:00Z","v":1863518,"vw":596.013332},{"c":585.08,"h":589.95,"l":582.685,"n":54147,"o":582.685,"t":"2026-01-08T05:00:00Z","v":1491551,"vw":585.833707},{"c":586.24,"h":589.58,"l":579.62,"n":49360,"o":587.32,"t":"2026-01-09T05:00:00Z","v":1490746,"vw":585.695949},{"c":572.745,"h":582.19,"l":566.8,"n":63210,"o":581.97,"t":"2026-01-12T05:00:00Z","v":1825950,"vw":572.167515},{"c":561.82,"h":572.59,"l":556.04,"n":60389,"o":571.45,"t":"2026-01-13T05:00:00Z","v":1515795,"vw":561.897106},{"c":546.76,"h":551,"l":528,"n":115136,"o":533.96,"t":"2026-01-14T05:00:00Z","v":3602486,"vw":541.227589},{"c":541.34,"h":553.74,"l":535.69,"n":73697,"o":553.74,"t":"2026-01-15T05:00:00Z","v":1909025,"vw":541.880471},{"c":535,"h":543,"l":532.6301,"n":66300,"o":542,"t":"2026-01-16T05:00:00Z","v":3015488,"vw":536.174615},{"c":527.44,"h":532.605,"l":525.23,"n":76961,"o":527,"t":"2026-01-20T05:00:00Z","v":2149740,"vw":527.907563},{"c":523.69,"h":530.05,"l":518.64,"n":77815,"o":527.59,"t":"2026-01-21T05:00:00Z","v":2033885,"vw":523.447309},{"c":525.81,"h":532,"l":522.72,"n":90448,"o":525.405,"t":"2026-01-22T05:00:00Z","v":2911761,"vw":527.363563},{"c":523.99,"h":540,"l":521.18,"n":93813,"o":530,"t":"2026-01-23T05:00:00Z","v":2799462,"vw":526.230773},{"c":528.81,"h":533.97,"l":518.65,"n":75790,"o":523.945,"t":"2026-01-26T05:00:00Z","v":2565374,"vw":529.334327},{"c":525.04,"h":535,"l":523.54,"n":56138,"o":532.61,"t":"2026-01-27T05:00:00Z","v":1503535,"vw":526.597134},{"c":522.04,"h":529.36,"l":520.24,"n":52446,"o":523.91,"t":"2026-01-28T05:00:00Z","v":1851332,"vw":522.582744},{"c":507.55,"h":522,"l":502.48,"n":75225,"o":521.17,"t":"2026-01-29T05:00:00Z","v":2167054,"vw":507.458273},{"c":504.22,"h":511.03,"l":501.385,"n":55181,"o":506.7,"t":"2026-01-30T05:00:00Z","v":1698700,"vw":504.438611},{"c":496.73,"h":504.2,"l":496.15,"n":67541,"o":502,"t":"2026-02-02T05:00:00Z","v":2133855,"vw":498.319112},{"c":478.88,"h":499,"l":476.79,"n":92326,"o":495.21,"t":"2026-02-03T05:00:00Z","v":3796796,"vw":482.216138},{"c":478.49,"h":481.19,"l":465.689,"n":101029,"o":480.105,"t":"2026-02-04T05:00:00Z","v":3405291,"vw":476.452426},{"c":476.32,"h":489.51,"l":475.17,"n":84766,"o":482.78,"t":"2026-02-05T05:00:00Z","v":2912016,"vw":480.329721},{"c":488.15,"h":491.65,"l":480.07,"n":81056,"o":482.165,"t":"2026-02-06T05:00:00Z","v":2521124,"vw":488.065419},{"c":492.84,"h":493.54,"l":483.9,"n":72750,"o":486.05,"t":"2026-02-09T05:00:00Z","v":2208124,"vw":491.629305},{"c":495.15,"h":500.3756,"l":493.5258,"n":65276,"o":494.22,"t":"2026-02-10T05:00:00Z","v":1813070,"vw":496.652961},{"c":496.12,"h":500.34,"l":490.66,"n":56530,"o":492.75,"t":"2026-02-11T05:00:00Z","v":1933675,"vw":495.166108},{"c":478.6,"h":497.84,"l":475.83,"n":80310,"o":496.12,"t":"2026-02-12T05:00:00Z","v":2966529,"vw":480.478185},{"c":485.84,"h":495.57,"l":479.61,"n":57762,"o":480.5,"t":"2026-02-13T05:00:00Z","v":1984623,"vw":489.057855},{"c":493.35,"h":495.19,"l":481.215,"n":52578,"o":481.215,"t":"2026-02-17T05:00:00Z","v":1583207,"vw":492.089313},{"c":500.76,"h":502.88,"l":490.6401,"n":54428,"o":494.24,"t":"2026-02-18T05:00:00Z","v":1464644,"vw":500.145152},{"c":499.53,"h":503.73,"l":495.25,"n":52240,"o":495.71,"t":"2026-02-19T05:00:00Z","v":1434178,"vw":499.589893},{"c":504.05,"h":504.75,"l":495.23,"n":46815,"o":497.15,"t":"2026-02-20T05:00:00Z","v":1553730,"vw":502.475483},{"c":492.1,"h":502.7,"l":486.45,"n":62473,"o":498.88,"t":"2026-02-23T05:00:00Z","v":1768038,"vw":491.423298},{"c":494.02,"h":496.27,"l":487.51,"n":52007,"o":489.69,"t":"2026-02-24T05:00:00Z","v":1406715,"vw":493.826085},{"c":506.17,"h":506.52,"l":494,"n":55731,"o":494,"t":"2026-02-25T05:00:00Z","v":2064060,"vw":504.171746},{"c":506.88,"h":511.88,"l":501.4001,"n":50041,"o":508.67,"t":"2026-02-26T05:00:00Z","v":1572752,"vw":506.399282},{"c":503.51,"h":504.95,"l":499.21,"n":45477,"o":499.71,"t":"2026-02-27T05:00:00Z","v":1636157,"vw":502.583831},{"c":496.25,"h":499.623,"l":490.4,"n":55990,"o":492.59,"t":"2026-03-02T05:00:00Z","v":1746335,"vw":495.429112},{"c":497.42,"h":497.96,"l":486.98,"n":60519,"o":487.18,"t":"2026-03-03T05:00:00Z","v":1843487,"vw":492.919573},{"c":501.18,"h":505.4351,"l":492.5,"n":55273,"o":495.19,"t":"2026-03-04T05:00:00Z","v":1503306,"vw":501.093863},{"c":496.7,"h":502.48,"l":488.81,"n":53666,"o":495.2,"t":"2026-03-05T05:00:00Z","v":1544610,"vw":494.986533},{"c":490.16,"h":491.07,"l":478.2,"n":64321,"o":490.19,"t":"2026-03-06T05:00:00Z","v":2090852,"vw":485.609227},{"c":493.56,"h":493.89,"l":480.23,"n":59054,"o":485.01,"t":"2026-03-09T04:00:00Z","v":1654080,"vw":489.158123},{"c":485.85,"h":496,"l":484.38,"n":60539,"o":493.95,"t":"2026-03-10T04:00:00Z","v":1550826,"vw":487.967094},{"c":492.87,"h":493.58,"l":479.11,"n":53658,"o":489.23,"t":"2026-03-11T04:00:00Z","v":1541222,"vw":489.582435},{"c":479.27,"h":491.55,"l":473.1,"n":63734,"o":490.55,"t":"2026-03-12T04:00:00Z","v":1808101,"vw":480.866962},{"c":472.16,"h":482.68,"l":458,"n":73620,"o":478,"t":"2026-03-13T04:00:00Z","v":2492706,"vw":471.837319},{"c":483.46,"h":486.13,"l":472.95,"n":43894,"o":473.32,"t":"2026-03-16T04:00:00Z","v":1299695,"vw":482.32805},{"c":482.76,"h":494.43,"l":482.19,"n":40310,"o":487.54,"t":"2026-03-17T04:00:00Z","v":1059354,"vw":485.056207},{"c":477.73,"h":483.2625,"l":472.34,"n":48632,"o":478.54,"t":"2026-03-18T04:00:00Z","v":1485902,"vw":478.844835},{"c":479.93,"h":483.04,"l":475.81,"n":45166,"o":477.5,"t":"2026-03-19T04:00:00Z","v":1260591,"vw":479.733939},{"c":477.97,"h":484.92,"l":473.19,"n":43834,"o":480.3,"t":"2026-03-20T04:00:00Z","v":2229904,"vw":478.536951},{"c":478.04,"h":489,"l":478.03,"n":50634,"o":488.145,"t":"2026-03-23T04:00:00Z","v":1503859,"vw":481.06339},{"c":471.91,"h":476.13,"l":468.3616,"n":45205,"o":473.75,"t":"2026-03-24T04:00:00Z","v":1334897,"vw":472.031984},{"c":469.98,"h":480.18,"l":468.5,"n":50783,"o":474.46,"t":"2026-03-25T04:00:00Z","v":1430492,"vw":470.911777},{"c":468.55,"h":478.25,"l":465,"n":47048,"o":469.1,"t":"2026-03-26T04:00:00Z","v":1607266,"vw":471.355932},{"c":452.66,"h":466.2117,"l":451.56,"n":67002,"o":465.42,"t":"2026-03-27T04:00:00Z","v":2110049,"vw":453.852859},{"c":452.775,"h":459,"l":450.27,"n":60002,"o":453.046,"t":"2026-03-30T04:00:00Z","v":2197950,"vw":453.265998},{"c":460.99,"h":462.9999,"l":448.4,"n":58661,"o":455.03,"t":"2026-03-31T04:00:00Z","v":1962422,"vw":459.132416},{"c":464.45,"h":468.33,"l":460.76,"n":52862,"o":462.89,"t":"2026-04-01T04:00:00Z","v":1429408,"vw":465.294329},{"c":452.07,"h":463.93,"l":450.4,"n":60114,"o":456.26,"t":"2026-04-02T04:00:00Z","v":1650286,"vw":453.963425},{"c":452.58,"h":458.92,"l":449.73,"n":43754,"o":451.06,"t":"2026-04-06T04:00:00Z","v":1155036,"vw":452.954772},{"c":452.95,"h":453.42,"l":447.775,"n":59753,"o":451.005,"t":"2026-04-07T04:00:00Z","v":1798961,"vw":450.963233},{"c":462.28,"h":471.9799,"l":460.24,"n":73793,"o":469.99,"t":"2026-04-08T04:00:00Z","v":2256056,"vw":465.182082},{"c":454.94,"h":460.65,"l":451.03,"n":57470,"o":459.32,"t":"2026-04-09T04:00:00Z","v":1554056,"vw":455.881267},{"c":450.62,"h":455.79,"l":448.22,"n":56321,"o":455.69,"t":"2026-04-10T04:00:00Z","v":1469123,"vw":450.856846},{"c":458.96,"h":459.25,"l":448.17,"n":54962,"o":448.17,"t":"2026-04-13T04:00:00Z","v":1693477,"vw":455.292998},{"c":467.22,"h":471.24,"l":459.5,"n":59064,"o":459.93,"t":"2026-04-14T04:00:00Z","v":1975843,"vw":468.09678},{"c":468.36,"h":473.99,"l":465.79,"n":62952,"o":469.55,"t":"2026-04-15T04:00:00Z","v":1937256,"vw":469.271378},{"c":458.08,"h":471.8,"l":454,"n":71214,"o":469.08,"t":"2026-04-16T04:00:00Z","v":2212939,"vw":459.020943},{"c":469.21,"h":474.28,"l":463.02,"n":67259,"o":463.6,"t":"2026-04-17T04:00:00Z","v":2723238,"vw":469.275077},{"c":465.6,"h":472.5699,"l":463.65,"n":74602,"o":471.355,"t":"2026-04-20T04:00:00Z","v":2444572,"vw":467.066562},{"c":451.29,"h":471.0795,"l":451.29,"n":112815,"o":469.05,"t":"2026-04-21T04:00:00Z","v":3382962,"vw":456.209446},{"c":483.62,"h":491.15,"l":460.01,"n":133535,"o":461.36,"t":"2026-04-22T04:00:00Z","v":4441160,"vw":483.066148},{"c":478.82,"h":489.86,"l":477.1901,"n":88049,"o":484.498,"t":"2026-04-23T04:00:00Z","v":2891886,"vw":480.655319},{"c":482.22,"h":482.84,"l":471,"n":78987,"o":480.75,"t":"2026-04-24T04:00:00Z","v":2657348,"vw":479.150904},{"c":470.99,"h":486.7742,"l":469.2,"n":63282,"o":481,"t":"2026-04-27T04:00:00Z","v":2030610,"vw":473.96354},{"c":466.64,"h":473.86,"l":463.38,"n":63030,"o":472.42,"t":"2026-04-28T04:00:00Z","v":1839048,"vw":466.390142},{"c":453.83,"h":463.5,"l":449.59,"n":71682,"o":463.5,"t":"2026-04-29T04:00:00Z","v":2063023,"vw":452.910667},{"c":457.61,"h":458.29,"l":449.8298,"n":61464,"o":452.68,"t":"2026-04-30T04:00:00Z","v":2003075,"vw":454.900158},{"c":457.78,"h":463.14,"l":456.355,"n":49174,"o":458.86,"t":"2026-05-01T04:00:00Z","v":1464683,"vw":459.004669},{"c":452.35,"h":461.235,"l":449.23,"n":63218,"o":457.56,"t":"2026-05-04T04:00:00Z","v":1800729,"vw":452.240994},{"c":451.38,"h":458.26,"l":441.98,"n":76916,"o":453.925,"t":"2026-05-05T04:00:00Z","v":2955345,"vw":450.463962},{"c":451.73,"h":455,"l":446.9001,"n":58732,"o":451.615,"t":"2026-05-06T04:00:00Z","v":1985674,"vw":451.067372},{"c":453.49,"h":462.4,"l":452,"n":51103,"o":453.035,"t":"2026-05-07T04:00:00Z","v":1565783,"vw":455.449854},{"c":450.06,"h":454.32,"l":447,"n":70563,"o":454.31,"t":"2026-05-08T04:00:00Z","v":2405446,"vw":449.753947},{"c":420.06,"h":448.75,"l":417.74,"n":135638,"o":446.91,"t":"2026-05-11T04:00:00Z","v":4041248,"vw":423.705679},{"c":431.87,"h":435.56,"l":420,"n":82708,"o":425,"t":"2026-05-12T04:00:00Z","v":2355196,"vw":430.016931},{"c":432.27,"h":438.78,"l":426.66,"n":61059,"o":430.96,"t":"2026-05-13T04:00:00Z","v":1999755,"vw":432.344816},{"c":428.06,"h":434.91,"l":426.53,"n":65871,"o":432,"t":"2026-05-14T04:00:00Z","v":2174961,"vw":429.214886},{"c":421.12,"h":431.98,"l":420.56,"n":75035,"o":430,"t":"2026-05-15T04:00:00Z","v":2378454,"vw":424.116393},{"c":439.92,"h":440.61,"l":421.955,"n":70366,"o":421.955,"t":"2026-05-18T04:00:00Z","v":2123148,"vw":436.115002},{"c":441.58,"h":447.8,"l":436.39,"n":75305,"o":440.8,"t":"2026-05-19T04:00:00Z","v":2801690,"vw":442.719339},{"c":449.03,"h":449.77,"l":434.5,"n":54874,"o":440.38,"t":"2026-05-20T04:00:00Z","v":1740179,"vw":446.840883},{"c":439.8,"h":447.57,"l":435.15,"n":60645,"o":446.205,"t":"2026-05-21T04:00:00Z","v":2091317,"vw":439.24315},{"c":438.1,"h":443.8599,"l":434.77,"n":56967,"o":439.495,"t":"2026-05-22T04:00:00Z","v":2012959,"vw":438.876547},{"c":436.64,"h":442.94,"l":434.15,"n":56119,"o":439.42,"t":"2026-05-26T04:00:00Z","v":1694247,"vw":437.47591},{"c":418.55,"h":439.2,"l":414.3,"n":104120,"o":432.22,"t":"2026-05-27T04:00:00Z","v":3131214,"vw":420.676064},{"c":423.63,"h":425,"l":414.75,"n":67413,"o":419.575,"t":"2026-05-28T04:00:00Z","v":2188171,"vw":422.44536},{"c":424.64,"h":426.81,"l":419.83,"n":70152,"o":423.79,"t":"2026-05-29T04:00:00Z","v":3444630,"vw":423.647559},{"c":412.26,"h":423.9499,"l":411.83,"n":101275,"o":420.465,"t":"2026-06-01T04:00:00Z","v":3039379,"vw":415.740734},{"c":402.3,"h":414,"l":396.68,"n":119298,"o":408.5,"t":"2026-06-02T04:00:00Z","v":3992110,"vw":401.778664},{"c":407.29,"h":407.85,"l":399.44,"n":79416,"o":400.495,"t":"2026-06-03T04:00:00Z","v":2654580,"vw":403.477001},{"c":418.82,"h":423.5,"l":412.62,"n":73100,"o":413.86,"t":"2026-06-04T04:00:00Z","v":2356624,"vw":418.054781},{"c":422.06,"h":428.46,"l":419.5,"n":92272,"o":420,"t":"2026-06-05T04:00:00Z","v":2778722,"vw":423.610941},{"c":418.61,"h":424.3851,"l":417.14,"n":63447,"o":422.535,"t":"2026-06-08T04:00:00Z","v":2183466,"vw":419.895958},{"c":426.61,"h":430.85,"l":417.55,"n":70156,"o":421.13,"t":"2026-06-09T04:00:00Z","v":2275952,"vw":425.994736},{"c":412.02,"h":426.2,"l":411.92,"n":64039,"o":424.14,"t":"2026-06-10T04:00:00Z","v":2007758,"vw":415.986794},{"c":412.9,"h":416.1899,"l":406.82,"n":65210,"o":412.16,"t":"2026-06-11T04:00:00Z","v":2001033,"vw":411.943217},{"c":411.06,"h":415.76,"l":402.73,"n":55319,"o":415.01,"t":"2026-06-12T04:00:00Z","v":1780495,"vw":408.620696},{"c":416.55,"h":420.59,"l":412.88,"n":64379,"o":412.94,"t":"2026-06-15T04:00:00Z","v":2604658,"vw":415.83891},{"c":417.07,"h":422.46,"l":412.93,"n":52938,"o":419,"t":"2026-06-16T04:00:00Z","v":1847738,"vw":417.850484},{"c":402.18,"h":418.24,"l":400.1,"n":68714,"o":415,"t":"2026-06-17T04:00:00Z","v":2242840,"vw":406.539129},{"c":406.78,"h":409.64,"l":400.93,"n":71391,"o":403.6,"t":"2026-06-18T04:00:00Z","v":4406808,"vw":406.028705},{"c":402.95,"h":408.5346,"l":399.5001,"n":69603,"o":401.33,"t":"2026-06-22T04:00:00Z","v":2684366,"vw":402.774416},{"c":403.18,"h":407.33,"l":399.29,"n":76221,"o":403.25,"t":"2026-06-23T04:00:00Z","v":2708084,"vw":402.144164},{"c":401.83,"h":412.54,"l":400.12,"n":69921,"o":406,"t":"2026-06-24T04:00:00Z","v":2441245,"vw":403.522516},{"c":399.69,"h":412.47,"l":398.89,"n":71760,"o":403.21,"t":"2026-06-25T04:00:00Z","v":2824041,"vw":402.090978},{"c":404.7,"h":409.78,"l":399.29,"n":68253,"o":399.48,"t":"2026-06-26T04:00:00Z","v":3415893,"vw":405.112178},{"c":405.97,"h":415.99,"l":405.141,"n":68996,"o":409.68,"t":"2026-06-29T04:00:00Z","v":2331457,"vw":408.094295},{"c":397.68,"h":406.5599,"l":397.52,"n":76065,"o":405.41,"t":"2026-06-30T04:00:00Z","v":2589017,"vw":399.658228},{"c":402.38,"h":408.62,"l":399.985,"n":77390,"o":403,"t":"2026-07-01T04:00:00Z","v":1948384,"vw":403.292844},{"c":426.01,"h":426.02,"l":406.47,"n":98502,"o":409.81,"t":"2026-07-02T04:00:00Z","v":3147452,"vw":421.151768},{"c":432.83,"h":440.17,"l":420.51,"n":97228,"o":428.93,"t":"2026-07-06T04:00:00Z","v":3418620,"vw":432.794665},{"c":427.3,"h":443.84,"l":424.86,"n":82760,"o":439.5,"t":"2026-07-07T04:00:00Z","v":2496011,"vw":430.669936},{"c":415.1,"h":428.47,"l":414.59,"n":59950,"o":427.3,"t":"2026-07-08T04:00:00Z","v":1618120,"vw":417.694229},{"c":411.55,"h":416.25,"l":409,"n":60935,"o":415.1,"t":"2026-07-09T04:00:00Z","v":1956839,"vw":412.037053},{"c":406.78,"h":415.91,"l":403.2501,"n":59728,"o":412.9,"t":"2026-07-10T04:00:00Z","v":1863683,"vw":406.38607},{"c":407.12,"h":414.58,"l":406.82,"n":56721,"o":407.26,"t":"2026-07-13T04:00:00Z","v":1805003,"vw":409.052735},{"c":379.5,"h":397.38,"l":378.5,"n":180202,"o":396.1,"t":"2026-07-14T04:00:00Z","v":5755955,"vw":383.420986},{"c":388.97,"h":393.96,"l":378.5,"n":114537,"o":378.55,"t":"2026-07-15T04:00:00Z","v":4145267,"vw":388.567998},{"c":402.33,"h":405.5,"l":393.675,"n":154574,"o":394,"t":"2026-07-16T04:00:00Z","v":5668116,"vw":401.014329},{"c":345.42,"h":367.74,"l":344.55,"n":323682,"o":365.025,"t":"2026-07-17T04:00:00Z","v":11578576,"vw":352.921591},{"c":353.17,"h":355.08,"l":342.1,"n":152615,"o":347.01,"t":"2026-07-20T04:00:00Z","v":5722158,"vw":350.856685},{"c":350.06,"h":362.85,"l":347,"n":135097,"o":347.01,"t":"2026-07-21T04:00:00Z","v":5164749,"vw":354.715984},{"c":340.69,"h":355,"l":340.61,"n":128523,"o":351.86,"t":"2026-07-22T04:00:00Z","v":4569387,"vw":343.711452},{"c":332.02,"h":340.55,"l":328.57,"n":132444,"o":338.5,"t":"2026-07-23T04:00:00Z","v":4898243,"vw":331.701065},{"c":337.5,"h":341.83,"l":332.15,"n":89325,"o":334.6,"t":"2026-07-24T04:00:00Z","v":3440527,"vw":337.785981},{"c":356.83,"h":359.2599,"l":343.39,"n":131186,"o":344,"t":"2026-07-27T04:00:00Z","v":5125216,"vw":355.647675},{"c":361.8,"h":374.7,"l":360.48,"n":112762,"o":365.5,"t":"2026-07-28T04:00:00Z","v":4091628,"vw":365.498662},{"c":353.1,"h":361.8,"l":351.94,"n":83290,"o":361.455,"t":"2026-07-29T04:00:00Z","v":2741307,"vw":354.779282},{"c":352.97,"h":355.06,"l":346.45,"n":85644,"o":346.83,"t":"2026-07-30T04:00:00Z","v":2776693,"vw":351.365589},{"c":353.33,"h":355.093,"l":348.88,"n":69149,"o":350.77,"t":"2026-07-31T04:00:00Z","v":2464848,"vw":352.616394},{"c":375.41,"h":375.85,"l":360.98,"n":110570,"o":361.755,"t":"2026-08-03T04:00:00Z","v":3506269,"vw":373.091809},{"c":368.265,"h":376.31,"l":364.26,"n":99840,"o":376.31,"t":"2026-08-04T04:00:00Z","v":3943540,"vw":367.357099},{"c":375.2,"h":376.625,"l":369.4801,"n":98497,"o":372.8,"t":"2026-08-05T04:00:00Z","v":3289233,"vw":373.540113},{"c":373.71,"h":378.6399,"l":371.68,"n":78347,"o":374.39,"t":"2026-08-06T04:00:00Z","v":2597503,"vw":374.063022},{"c":378.81,"h":379.9,"l":372.6325,"n":80036,"o":374.55,"t":"2026-08-07T04:00:00Z","v":2469190,"vw":377.720121},{"c":393.38,"h":393.63,"l":378,"n":98886,"o":379.24,"t":"2026-08-10T04:00:00Z","v":3225888,"vw":389.004277},{"c":401.23,"h":402.14,"l":392.22,"n":118880,"o":392.22,"t":"2026-08-11T04:00:00Z","v":4126896,"vw":399.757851},{"c":401.27,"h":404.98,"l":397.17,"n":91860,"o":403.81,"t":"2026-08-12T04:00:00Z","v":3145431,"vw":400.939844},{"c":401.27,"h":404.69,"l":398,"n":71123,"o":403.72,"t":"2026-08-13T04:00:00Z","v":2358405,"vw":400.348022},{"c":394.51,"h":402.46,"l":394.06,"n":68351,"o":401.02,"t":"2026-08-14T04:00:00Z","v":1989241,"vw":397.642239},{"c":390.33,"h":396.99,"l":389.67,"n":75270,"o":392.1,"t":"2026-08-17T04:00:00Z","v":2162745,"vw":391.255182},{"c":391.18,"h":399.8745,"l":390.84,"n":79952,"o":394,"t":"2026-08-18T04:00:00Z","v":2388015,"vw":395.122633},{"c":397.72,"h":405.34,"l":394,"n":71274,"o":394.55,"t":"2026-08-19T04:00:00Z","v":2127888,"vw":399.608542},{"c":374.48,"h":398.99,"l":372.6,"n":100039,"o":397.225,"t":"2026-08-20T04:00:00Z","v":3972804,"vw":381.150081},{"c":378.81,"h":382.04,"l":367.24,"n":62278,"o":375.125,"t":"2026-08-21T04:00:00Z","v":2013982,"vw":378.443426},{"c":373.57,"h":384.06,"l":373.48,"n":59610,"o":379.25,"t":"2026-08-24T04:00:00Z","v":1524719,"vw":375.870427},{"c":371.84,"h":378.23,"l":367.0701,"n":58213,"o":375.25,"t":"2026-08-25T04:00:00Z","v":1771622,"vw":371.580371},{"c":370.42,"h":372.372,"l":366.73,"n":57082,"o":368.49,"t":"2026-08-26T04:00:00Z","v":1668815,"vw":369.742485},{"c":367.07,"h":372.305,"l":366.9,"n":56612,"o":369.61,"t":"2026-08-27T04:00:00Z","v":1791839,"vw":368.437329},{"c":372.6,"h":373.395,"l":366.735,"n":49603,"o":368,"t":"2026-08-28T04:00:00Z","v":1805653,"vw":371.91975},{"c":376.86,"h":377.37,"l":365.3215,"n":55622,"o":369,"t":"2026-08-31T04:00:00Z","v":1926841,"vw":374.576892},{"c":369.25,"h":375.4,"l":366.35,"n":60309,"o":375,"t":"2026-09-01T04:00:00Z","v":1855417,"vw":369.316393},{"c":371.88,"h":382.41,"l":368.25,"n":63284,"o":369,"t":"2026-09-02T04:00:00Z","v":2056206,"vw":374.043985},{"c":369.83,"h":378.99,"l":365.42,"n":57531,"o":374.79,"t":"2026-09-03T04:00:00Z","v":1749480,"vw":369.799581},{"c":366.7,"h":369.55,"l":363.23,"n":65597,"o":367.81,"t":"2026-09-04T04:00:00Z","v":2085449,"vw":366.055592},{"c":350.16,"h":362.53,"l":347.52,"n":116932,"o":361.305,"t":"2026-09-08T04:00:00Z","v":3209316,"vw":351.921968},{"c":353.24,"h":357.99,"l":349.855,"n":65945,"o":350.2,"t":"2026-09-09T04:00:00Z","v":2425632,"vw":352.767566},{"c":360.46,"h":362.475,"l":345.25,"n":95166,"o":347.66,"t":"2026-09-10T04:00:00Z","v":3374328,"vw":359.164643},{"c":369.15,"h":374.48,"l":363.56,"n":85811,"o":363.56,"t":"2026-09-11T04:00:00Z","v":3353635,"vw":369.239332},{"c":377.94,"h":378.58,"l":372.15,"n":76191,"o":374.6,"t":"2026-09-14T04:00:00Z","v":2437118,"vw":376.264184},{"c":377.16,"h":379.11,"l":368.8501,"n":58898,"o":374.54,"t":"2026-09-15T04:00:00Z","v":1988533,"vw":376.057452},{"c":382.29,"h":387.29,"l":377.16,"n":63364,"o":378,"t":"2026-09-16T04:00:00Z","v":2137712,"vw":382.819333},{"c":383.54,"h":388.2,"l":378.2801,"n":68625,"o":385.57,"t":"2026-09-17T04:00:00Z","v":2394695,"vw":383.844612},{"c":393.33,"h":394.91,"l":379.5,"n":78926,"o":381.51,"t":"2026-09-18T04:00:00Z","v":4930145,"vw":391.146619},{"c":401.65,"h":403.48,"l":391.04,"n":75605,"o":393.89,"t":"2026-09-21T04:00:00Z","v":2967459,"vw":399.355229},{"c":402.09,"h":403.97,"l":397.72,"n":53174,"o":403,"t":"2026-09-22T04:00:00Z","v":1867406,"vw":401.264938},{"c":398.3,"h":404.44,"l":396.05,"n":48401,"o":400.88,"t":"2026-09-23T04:00:00Z","v":1689108,"vw":398.658755},{"c":399.52,"h":404.19,"l":395.18,"n":49124,"o":396.725,"t":"2026-09-24T04:00:00Z","v":1567856,"vw":400.232496},{"c":405.18,"h":406.39,"l":391.92,"n":66690,"o":397.645,"t":"2026-09-25T04:00:00Z","v":2499155,"vw":401.578079},{"c":414.79,"h":416.51,"l":402.75,"n":81775,"o":405.18,"t":"2026-09-28T04:00:00Z","v":2575340,"vw":413.610503},{"c":412.18,"h":414.2043,"l":407.07,"n":58667,"o":411.9,"t":"2026-09-29T04:00:00Z","v":1888680,"vw":410.347467},{"c":406.63,"h":410.74,"l":405.51,"n":51207,"o":408.05,"t":"2026-09-30T04:00:00Z","v":1661707,"vw":407.894227},{"c":401.24,"h":410.5199,"l":399.25,"n":57461,"o":409.05,"t":"2026-10-01T04:00:00Z","v":1514784,"vw":402.670674},{"c":391.95,"h":406.47,"l":391.39,"n":78143,"o":405.15,"t":"2026-10-02T04:00:00Z","v":1844974,"vw":394.713282},{"c":406.48,"h":407.63,"l":389.11,"n":61264,"o":389.76,"t":"2026-10-05T04:00:00Z","v":1670922,"vw":403.688295},{"c":404.76,"h":409.34,"l":402,"n":47897,"o":405.2,"t":"2026-10-06T04:00:00Z","v":1653589,"vw":405.122407},{"c":414.52,"h":416.81,"l":404.2,"n":66080,"o":405.07,"t":"2026-10-07T04:00:00Z","v":1899242,"vw":413.619773},{"c":415.41,"h":416.72,"l":407.7,"n":59701,"o":411.6,"t":"2026-10-08T04:00:00Z","v":2536079,"vw":414.57407},{"c":423.96,"h":427.53,"l":415.855,"n":59328,"o":416.39,"t":"2026-10-09T04:00:00Z","v":1765022,"vw":424.356237},{"c":427.64,"h":429.27,"l":421.03,"n":52636,"o":423,"t":"2026-10-12T04:00:00Z","v":1621931,"vw":426.9958},{"c":422.06,"h":430,"l":416.37,"n":51695,"o":430,"t":"2026-10-13T04:00:00Z","v":1736064,"vw":422.179981},{"c":420.24,"h":425.5,"l":414.65,"n":68162,"o":424.81,"t":"2026-10-14T04:00:00Z","v":1918586,"vw":418.614927},{"c":427.86,"h":429.89,"l":419.54,"n":55649,"o":425.5,"t":"2026-10-15T04:00:00Z","v":1809180,"vw":426.084366}],"volatilityBars":[{"c":412,"h":414.38,"l":412,"n":64,"o":413.59,"t":"2026-10-08T08:00:00Z","v":525,"vw":412.965965},{"c":412.0596,"h":412.0596,"l":412.0596,"n":1,"o":412.0596,"t":"2026-10-08T09:00:00Z","v":80,"vw":412.0596},{"c":412.42,"h":412.42,"l":412.41,"n":7,"o":412.41,"t":"2026-10-08T09:15:00Z","v":293,"vw":412.418175},{"c":412,"h":412,"l":412,"n":1,"o":412,"t":"2026-10-08T10:00:00Z","v":178,"vw":412},{"c":412,"h":412,"l":412,"n":7,"o":412,"t":"2026-10-08T10:15:00Z","v":108,"vw":412},{"c":412.37,"h":412.37,"l":412.03,"n":11,"o":412.03,"t":"2026-10-08T10:30:00Z","v":369,"vw":412.300556},{"c":410.97,"h":412.06,"l":410.97,"n":28,"o":412.06,"t":"2026-10-08T10:45:00Z","v":683,"vw":411.127284},{"c":411.5,"h":411.5,"l":411.02,"n":10,"o":411.03,"t":"2026-10-08T11:00:00Z","v":271,"vw":411.11435},{"c":412.44,"h":412.44,"l":412,"n":5,"o":412,"t":"2026-10-08T11:15:00Z","v":506,"vw":412.174469},{"c":413.14,"h":413.14,"l":413.14,"n":13,"o":413.14,"t":"2026-10-08T11:30:00Z","v":69,"vw":413.14},{"c":411.5,"h":412.11,"l":411.5,"n":16,"o":412.11,"t":"2026-10-08T11:45:00Z","v":335,"vw":411.839236},{"c":413,"h":413.33,"l":412.64,"n":10,"o":412.64,"t":"2026-10-08T12:00:00Z","v":881,"vw":413.00711},{"c":412.02,"h":412.03,"l":412.02,"n":9,"o":412.03,"t":"2026-10-08T12:15:00Z","v":201,"vw":412.02241},{"c":412.83,"h":412.83,"l":412.83,"n":1,"o":412.83,"t":"2026-10-08T12:45:00Z","v":149,"vw":412.83},{"c":411.7,"h":411.7,"l":411.7,"n":2,"o":411.7,"t":"2026-10-08T13:00:00Z","v":50,"vw":411.7},{"c":413.04,"h":413.04,"l":413.04,"n":8,"o":413.04,"t":"2026-10-08T13:15:00Z","v":138,"vw":413.04},{"c":413.43,"h":413.78,"l":409.5,"n":2746,"o":412.61,"t":"2026-10-08T13:30:00Z","v":91673,"vw":412.237176},{"c":411.69,"h":413.67,"l":409.37,"n":2479,"o":413.425,"t":"2026-10-08T13:45:00Z","v":109408,"vw":411.754091},{"c":410.95,"h":411.505,"l":407.7,"n":2553,"o":411.165,"t":"2026-10-08T14:00:00Z","v":61408,"vw":409.650041},{"c":411.89,"h":412.689,"l":410.35,"n":2059,"o":410.75,"t":"2026-10-08T14:15:00Z","v":39755,"vw":411.859003},{"c":410.905,"h":411.84,"l":410.72,"n":1657,"o":411.56,"t":"2026-10-08T14:30:00Z","v":23498,"vw":411.263857},{"c":412.95,"h":412.96,"l":410.82,"n":3205,"o":410.895,"t":"2026-10-08T14:45:00Z","v":144896,"vw":412.092039},{"c":412.72,"h":413.265,"l":411.38,"n":1828,"o":413.1,"t":"2026-10-08T15:00:00Z","v":52030,"vw":412.678324},{"c":413.455,"h":414,"l":412.23,"n":2120,"o":412.68,"t":"2026-10-08T15:15:00Z","v":54342,"vw":413.106131},{"c":413.5,"h":415.86,"l":413.41,"n":2345,"o":413.455,"t":"2026-10-08T15:30:00Z","v":64238,"vw":414.537741},{"c":414.575,"h":415.17,"l":413.5,"n":1835,"o":413.74,"t":"2026-10-08T15:45:00Z","v":37304,"vw":414.215255},{"c":414.42,"h":415.12,"l":414.3136,"n":1644,"o":414.48,"t":"2026-10-08T16:00:00Z","v":31705,"vw":414.76475},{"c":414.41,"h":415.75,"l":414.315,"n":2176,"o":414.415,"t":"2026-10-08T16:15:00Z","v":49086,"vw":414.937142},{"c":414.7,"h":415.08,"l":413.9001,"n":1583,"o":414.41,"t":"2026-10-08T16:30:00Z","v":35857,"vw":414.595076},{"c":416.385,"h":416.47,"l":413.985,"n":1747,"o":414.67,"t":"2026-10-08T16:45:00Z","v":34652,"vw":415.242657},{"c":416.18,"h":416.669,"l":415.0668,"n":1860,"o":416.22,"t":"2026-10-08T17:00:00Z","v":32685,"vw":416.015767},{"c":414.84,"h":416.72,"l":414.84,"n":1562,"o":416.175,"t":"2026-10-08T17:15:00Z","v":31973,"vw":416.064427},{"c":415.32,"h":415.4625,"l":413.755,"n":1987,"o":415,"t":"2026-10-08T17:30:00Z","v":33000,"vw":414.798809},{"c":415.06,"h":415.665,"l":414.32,"n":1591,"o":415.32,"t":"2026-10-08T17:45:00Z","v":33778,"vw":414.978703},{"c":414.78,"h":415.8649,"l":414.4601,"n":1512,"o":415.06,"t":"2026-10-08T18:00:00Z","v":46507,"vw":415.164551},{"c":414.915,"h":415.72,"l":414.58,"n":1282,"o":414.69,"t":"2026-10-08T18:15:00Z","v":27648,"vw":415.082969},{"c":415.36,"h":415.52,"l":414.43,"n":1398,"o":414.77,"t":"2026-10-08T18:30:00Z","v":27134,"vw":415.106832},{"c":414.74,"h":415.51,"l":413.95,"n":1812,"o":415.21,"t":"2026-10-08T18:45:00Z","v":45663,"vw":414.508944},{"c":414.92,"h":415.5399,"l":414.56,"n":1927,"o":414.63,"t":"2026-10-08T19:00:00Z","v":42047,"vw":415.080932},{"c":414.815,"h":415.69,"l":414.3,"n":2219,"o":415,"t":"2026-10-08T19:15:00Z","v":44727,"vw":415.089852},{"c":415.205,"h":415.64,"l":414.9,"n":2902,"o":415.03,"t":"2026-10-08T19:30:00Z","v":53940,"vw":415.26045},{"c":415.46,"h":416.28,"l":414.85,"n":8922,"o":415.2075,"t":"2026-10-08T19:45:00Z","v":245150,"vw":415.596815},{"c":415.56,"h":415.56,"l":415.31,"n":175,"o":415.41,"t":"2026-10-08T20:00:00Z","v":1027131,"vw":415.410022},{"c":415.39,"h":415.39,"l":415.39,"n":1,"o":415.39,"t":"2026-10-08T20:30:00Z","v":50,"vw":415.39},{"c":415.73,"h":415.73,"l":415.73,"n":2,"o":415.73,"t":"2026-10-08T21:00:00Z","v":41,"vw":415.73},{"c":415.73,"h":415.73,"l":415.73,"n":1,"o":415.73,"t":"2026-10-08T21:30:00Z","v":50,"vw":415.73},{"c":415.1,"h":415.1,"l":415.1,"n":4,"o":415.1,"t":"2026-10-08T22:30:00Z","v":55,"vw":415.1},{"c":415.52,"h":415.82,"l":415.52,"n":22,"o":415.82,"t":"2026-10-09T08:00:00Z","v":258,"vw":415.68789},{"c":415.43,"h":415.43,"l":415.43,"n":1,"o":415.43,"t":"2026-10-09T09:15:00Z","v":100,"vw":415.43},{"c":416,"h":416,"l":416,"n":9,"o":416,"t":"2026-10-09T10:15:00Z","v":101,"vw":416},{"c":416.4,"h":416.4,"l":416.26,"n":47,"o":416.26,"t":"2026-10-09T11:00:00Z","v":226,"vw":416.324324},{"c":416.47,"h":416.47,"l":416.47,"n":5,"o":416.47,"t":"2026-10-09T11:15:00Z","v":71,"vw":416.47},{"c":416.52,"h":416.52,"l":416.52,"n":1,"o":416.52,"t":"2026-10-09T11:30:00Z","v":50,"vw":416.52},{"c":418,"h":418,"l":418,"n":45,"o":418,"t":"2026-10-09T12:00:00Z","v":390,"vw":418},{"c":418.0903,"h":418.48,"l":417.82,"n":12,"o":417.82,"t":"2026-10-09T12:15:00Z","v":262,"vw":418.106113},{"c":418.53,"h":418.53,"l":418.53,"n":3,"o":418.53,"t":"2026-10-09T12:45:00Z","v":92,"vw":418.53},{"c":419.21,"h":419.47,"l":418.99,"n":54,"o":418.99,"t":"2026-10-09T13:00:00Z","v":1243,"vw":419.084413},{"c":417.55,"h":419.48,"l":417.55,"n":47,"o":419.48,"t":"2026-10-09T13:15:00Z","v":2148,"vw":418.113598},{"c":423.545,"h":424.8,"l":415.855,"n":4112,"o":416.39,"t":"2026-10-09T13:30:00Z","v":111367,"vw":420.250094},{"c":425.27,"h":425.87,"l":423.3441,"n":3566,"o":424.2,"t":"2026-10-09T13:45:00Z","v":89426,"vw":424.764012},{"c":425.6125,"h":427.53,"l":423.82,"n":3585,"o":425.27,"t":"2026-10-09T14:00:00Z","v":79773,"vw":426.45341},{"c":424.09,"h":426.67,"l":424,"n":2805,"o":426.0099,"t":"2026-10-09T14:15:00Z","v":100364,"vw":425.276713},{"c":423.34,"h":425,"l":422.825,"n":1805,"o":424.11,"t":"2026-10-09T14:30:00Z","v":35151,"vw":423.933373},{"c":422.04,"h":423.76,"l":421,"n":1889,"o":423.34,"t":"2026-10-09T14:45:00Z","v":50503,"vw":422.428081},{"c":422.85,"h":423.36,"l":421.64,"n":1837,"o":421.92,"t":"2026-10-09T15:00:00Z","v":56305,"vw":422.556035},{"c":423.89,"h":424.08,"l":422.63,"n":1535,"o":422.93,"t":"2026-10-09T15:15:00Z","v":29162,"vw":423.320662},{"c":423.275,"h":423.9,"l":422.76,"n":1520,"o":423.89,"t":"2026-10-09T15:30:00Z","v":31653,"vw":423.306161},{"c":423.07,"h":423.3,"l":422.57,"n":1324,"o":423.27,"t":"2026-10-09T15:45:00Z","v":19961,"vw":422.99776},{"c":422.28,"h":423.28,"l":421.9,"n":1496,"o":423.04,"t":"2026-10-09T16:00:00Z","v":27706,"vw":422.650112},{"c":423.575,"h":423.6752,"l":421.8801,"n":1205,"o":422.08,"t":"2026-10-09T16:15:00Z","v":22193,"vw":422.785157},{"c":424.27,"h":424.51,"l":423.6125,"n":1304,"o":423.6125,"t":"2026-10-09T16:30:00Z","v":30038,"vw":424.093249},{"c":425.12,"h":425.37,"l":423.925,"n":1491,"o":424.29,"t":"2026-10-09T16:45:00Z","v":33456,"vw":424.410122},{"c":425.115,"h":425.34,"l":424.57,"n":1624,"o":425.12,"t":"2026-10-09T17:00:00Z","v":53976,"vw":424.909647},{"c":425.75,"h":425.95,"l":424.69,"n":1469,"o":425.23,"t":"2026-10-09T17:15:00Z","v":35191,"vw":425.186694},{"c":425.8025,"h":426.31,"l":425.432,"n":1776,"o":425.645,"t":"2026-10-09T17:30:00Z","v":43155,"vw":425.931317},{"c":426.3,"h":426.3,"l":425.46,"n":1569,"o":425.785,"t":"2026-10-09T17:45:00Z","v":34793,"vw":425.735793},{"c":427.28,"h":427.28,"l":426.2,"n":2266,"o":426.23,"t":"2026-10-09T18:00:00Z","v":59547,"vw":426.745119},{"c":427.125,"h":427.51,"l":426.494,"n":2028,"o":427.09,"t":"2026-10-09T18:15:00Z","v":45125,"vw":427.118885},{"c":426.08,"h":427.31,"l":426.08,"n":1788,"o":426.93,"t":"2026-10-09T18:30:00Z","v":44374,"vw":426.708124},{"c":426.205,"h":427.35,"l":425.975,"n":1662,"o":426.09,"t":"2026-10-09T18:45:00Z","v":37091,"vw":426.766742},{"c":425.78,"h":426.425,"l":425.435,"n":1646,"o":426.08,"t":"2026-10-09T19:00:00Z","v":34320,"vw":425.923046},{"c":425.15,"h":425.92,"l":424.81,"n":2358,"o":425.885,"t":"2026-10-09T19:15:00Z","v":60070,"vw":425.334535},{"c":424.78,"h":425.34,"l":423.83,"n":2653,"o":425.08,"t":"2026-10-09T19:30:00Z","v":65029,"vw":424.693885},{"c":424.12,"h":425.49,"l":423.77,"n":8063,"o":424.9,"t":"2026-10-09T19:45:00Z","v":238949,"vw":424.260668},{"c":423.96,"h":424.23,"l":423.96,"n":151,"o":423.96,"t":"2026-10-09T20:00:00Z","v":281546,"vw":423.960047},{"c":424,"h":424,"l":423,"n":8,"o":423,"t":"2026-10-09T20:15:00Z","v":169,"vw":423.691469},{"c":424,"h":424,"l":424,"n":14,"o":424,"t":"2026-10-09T20:45:00Z","v":230,"vw":424},{"c":423.8,"h":423.8,"l":423.8,"n":10,"o":423.8,"t":"2026-10-09T23:00:00Z","v":123,"vw":423.8},{"c":425.22,"h":425.22,"l":424.1,"n":136,"o":425.172,"t":"2026-10-12T08:00:00Z","v":866,"vw":424.798814},{"c":425.56,"h":425.56,"l":425.56,"n":1,"o":425.56,"t":"2026-10-12T09:45:00Z","v":76,"vw":425.56},{"c":425.14,"h":425.14,"l":425.14,"n":1,"o":425.14,"t":"2026-10-12T10:00:00Z","v":60,"vw":425.14},{"c":424.52,"h":424.58,"l":424.52,"n":7,"o":424.58,"t":"2026-10-12T11:15:00Z","v":320,"vw":424.552889},{"c":425.6725,"h":425.6725,"l":424.9459,"n":8,"o":424.9459,"t":"2026-10-12T11:30:00Z","v":272,"vw":425.137363},{"c":424.53,"h":425.61,"l":424.53,"n":51,"o":425.61,"t":"2026-10-12T12:00:00Z","v":2047,"vw":424.83793},{"c":423.06,"h":424.99,"l":423,"n":80,"o":424.62,"t":"2026-10-12T12:30:00Z","v":1508,"vw":424.009607},{"c":424.88,"h":424.88,"l":424.88,"n":4,"o":424.88,"t":"2026-10-12T13:00:00Z","v":80,"vw":424.88},{"c":423,"h":423.48,"l":422.85,"n":43,"o":423.48,"t":"2026-10-12T13:15:00Z","v":1195,"vw":423.012537},{"c":422.745,"h":425.88,"l":421.61,"n":2896,"o":422.85,"t":"2026-10-12T13:30:00Z","v":101135,"vw":423.5638},{"c":425.385,"h":425.5,"l":421.03,"n":2038,"o":422.7,"t":"2026-10-12T13:45:00Z","v":48337,"vw":423.322186},{"c":426.175,"h":427.3,"l":425,"n":2301,"o":425.38,"t":"2026-10-12T14:00:00Z","v":64531,"vw":426.372091},{"c":426.53,"h":427.45,"l":425.93,"n":1929,"o":426.115,"t":"2026-10-12T14:15:00Z","v":56345,"vw":426.77334},{"c":425.75,"h":426.63,"l":425.14,"n":2188,"o":426.515,"t":"2026-10-12T14:30:00Z","v":41201,"vw":425.982349},{"c":425.42,"h":426.88,"l":425,"n":1461,"o":425.75,"t":"2026-10-12T14:45:00Z","v":29616,"vw":425.712642},{"c":426.575,"h":427,"l":425.21,"n":2199,"o":425.48,"t":"2026-10-12T15:00:00Z","v":54033,"vw":426.269754},{"c":426.55,"h":427.1775,"l":426.2707,"n":2371,"o":426.49,"t":"2026-10-12T15:15:00Z","v":87783,"vw":426.789879},{"c":426.73,"h":427.38,"l":426.3,"n":1912,"o":426.54,"t":"2026-10-12T15:30:00Z","v":47923,"vw":426.694007},{"c":427.305,"h":427.78,"l":426.48,"n":1430,"o":426.48,"t":"2026-10-12T15:45:00Z","v":24327,"vw":427.178328},{"c":428.46,"h":428.48,"l":427.425,"n":1712,"o":427.47,"t":"2026-10-12T16:00:00Z","v":37995,"vw":427.834383},{"c":428.1,"h":428.58,"l":427.855,"n":1576,"o":428.36,"t":"2026-10-12T16:15:00Z","v":30033,"vw":428.307416},{"c":428.9,"h":428.98,"l":427.99,"n":1505,"o":428.16,"t":"2026-10-12T16:30:00Z","v":29767,"vw":428.424941},{"c":428.82,"h":428.84,"l":428.116,"n":1560,"o":428.82,"t":"2026-10-12T16:45:00Z","v":24260,"vw":428.550841},{"c":428.245,"h":428.735,"l":427.8,"n":1217,"o":428.735,"t":"2026-10-12T17:00:00Z","v":17360,"vw":428.241608},{"c":428.93,"h":429.27,"l":428.005,"n":1561,"o":428.1761,"t":"2026-10-12T17:15:00Z","v":27199,"vw":428.795038},{"c":428.6,"h":429.21,"l":428.47,"n":1386,"o":429.05,"t":"2026-10-12T17:30:00Z","v":23889,"vw":428.897377},{"c":428.49,"h":429,"l":428.26,"n":1480,"o":428.58,"t":"2026-10-12T17:45:00Z","v":20132,"vw":428.564739},{"c":427.85,"h":428.68,"l":427.42,"n":1616,"o":428.42,"t":"2026-10-12T18:00:00Z","v":35449,"vw":428.067333},{"c":427.255,"h":427.88,"l":427.11,"n":1472,"o":427.82,"t":"2026-10-12T18:15:00Z","v":28483,"vw":427.483074},{"c":427.35,"h":427.5857,"l":426.93,"n":1477,"o":427.34,"t":"2026-10-12T18:30:00Z","v":35246,"vw":427.310575},{"c":428.06,"h":428.4499,"l":427.49,"n":1227,"o":427.53,"t":"2026-10-12T18:45:00Z","v":18902,"vw":427.988319},{"c":427.085,"h":428.03,"l":426.92,"n":1847,"o":428.03,"t":"2026-10-12T19:00:00Z","v":33984,"vw":427.521586},{"c":426.29,"h":427.55,"l":426.14,"n":2013,"o":427.15,"t":"2026-10-12T19:15:00Z","v":45503,"vw":426.835527},{"c":427.5,"h":427.885,"l":426.35,"n":2662,"o":426.375,"t":"2026-10-12T19:30:00Z","v":56710,"vw":427.386236},{"c":427.94,"h":428.06,"l":427.01,"n":6681,"o":427.64,"t":"2026-10-12T19:45:00Z","v":182773,"vw":427.756954},{"c":427.64,"h":427.64,"l":427.64,"n":85,"o":427.64,"t":"2026-10-12T20:00:00Z","v":369991,"vw":427.64},{"c":428.87,"h":428.87,"l":428.87,"n":8,"o":428.87,"t":"2026-10-12T20:15:00Z","v":297,"vw":428.87},{"c":427.64,"h":427.64,"l":427.64,"n":2,"o":427.64,"t":"2026-10-12T20:30:00Z","v":325,"vw":427.64},{"c":427.62,"h":427.7,"l":427.62,"n":9,"o":427.7,"t":"2026-10-12T20:45:00Z","v":268,"vw":427.664202},{"c":426.59,"h":426.59,"l":426.59,"n":2,"o":426.59,"t":"2026-10-12T21:30:00Z","v":49,"vw":426.59},{"c":427.2,"h":427.2,"l":427.2,"n":1,"o":427.2,"t":"2026-10-12T21:45:00Z","v":49,"vw":427.2},{"c":426.8,"h":426.8,"l":426.8,"n":1,"o":426.8,"t":"2026-10-12T22:00:00Z","v":49,"vw":426.8},{"c":427.45,"h":427.45,"l":427.45,"n":1,"o":427.45,"t":"2026-10-12T22:15:00Z","v":100,"vw":427.45},{"c":427.48,"h":427.48,"l":427.0262,"n":2,"o":427.0262,"t":"2026-10-12T23:45:00Z","v":188,"vw":427.238617},{"c":428.98,"h":429.62,"l":428.79,"n":132,"o":428.79,"t":"2026-10-13T08:00:00Z","v":1152,"vw":429.200992},{"c":429,"h":429,"l":428.5,"n":21,"o":428.5,"t":"2026-10-13T09:45:00Z","v":3869,"vw":428.984594},{"c":427.5851,"h":427.5851,"l":427.5851,"n":1,"o":427.5851,"t":"2026-10-13T10:45:00Z","v":46,"vw":427.5851},{"c":430.2,"h":430.2,"l":429.93,"n":86,"o":429.95,"t":"2026-10-13T11:00:00Z","v":1051,"vw":430.003904},{"c":430.3,"h":430.3,"l":430.3,"n":5,"o":430.3,"t":"2026-10-13T11:15:00Z","v":65,"vw":430.3},{"c":430.24,"h":430.3,"l":430,"n":6,"o":430.3,"t":"2026-10-13T11:45:00Z","v":273,"vw":430.121561},{"c":430.5,"h":430.5,"l":430,"n":6,"o":430,"t":"2026-10-13T12:00:00Z","v":844,"vw":430.094724},{"c":430.8,"h":430.8,"l":430.8,"n":15,"o":430.8,"t":"2026-10-13T12:15:00Z","v":70,"vw":430.8},{"c":430.5,"h":430.5,"l":430.5,"n":3,"o":430.5,"t":"2026-10-13T12:45:00Z","v":102,"vw":430.5},{"c":430.51,"h":430.96,"l":430.51,"n":3,"o":430.96,"t":"2026-10-13T13:00:00Z","v":150,"vw":430.66},{"c":430.98,"h":431,"l":430,"n":124,"o":430.55,"t":"2026-10-13T13:15:00Z","v":3142,"vw":430.548312},{"c":424.65,"h":430,"l":422.84,"n":3513,"o":430,"t":"2026-10-13T13:30:00Z","v":111644,"vw":427.329618},{"c":420.618,"h":424.635,"l":420.1042,"n":2573,"o":424.48,"t":"2026-10-13T13:45:00Z","v":68619,"vw":422.497912},{"c":417.385,"h":421.14,"l":416.37,"n":3296,"o":421.08,"t":"2026-10-13T14:00:00Z","v":72541,"vw":418.234073},{"c":418.945,"h":419.84,"l":416.97,"n":2290,"o":417.385,"t":"2026-10-13T14:15:00Z","v":51657,"vw":418.870282},{"c":420,"h":420.44,"l":418.25,"n":1888,"o":418.91,"t":"2026-10-13T14:30:00Z","v":41452,"vw":418.981536},{"c":423.09,"h":423.13,"l":420,"n":2066,"o":420,"t":"2026-10-13T14:45:00Z","v":62717,"vw":421.26995},{"c":422.55,"h":423.62,"l":422.3212,"n":1280,"o":423.23,"t":"2026-10-13T15:00:00Z","v":25276,"vw":422.856833},{"c":422.705,"h":422.9,"l":421.93,"n":1983,"o":422.49,"t":"2026-10-13T15:15:00Z","v":66405,"vw":422.544831},{"c":422.315,"h":423.24,"l":422.18,"n":1829,"o":422.56,"t":"2026-10-13T15:30:00Z","v":43755,"vw":422.80982},{"c":422.41,"h":422.75,"l":421.7,"n":1305,"o":422.305,"t":"2026-10-13T15:45:00Z","v":21238,"vw":422.297537},{"c":422.78,"h":422.895,"l":421.41,"n":1439,"o":422.445,"t":"2026-10-13T16:00:00Z","v":34738,"vw":422.12278},{"c":421.84,"h":422.74,"l":421.66,"n":1090,"o":422.58,"t":"2026-10-13T16:15:00Z","v":16195,"vw":422.040916},{"c":421.905,"h":422.11,"l":421.49,"n":1102,"o":421.84,"t":"2026-10-13T16:30:00Z","v":34287,"vw":421.810119},{"c":422.86,"h":422.88,"l":421.62,"n":1155,"o":421.905,"t":"2026-10-13T16:45:00Z","v":23520,"vw":421.876923},{"c":421.96,"h":422.77,"l":421.41,"n":1338,"o":422.68,"t":"2026-10-13T17:00:00Z","v":31214,"vw":421.908893},{"c":421.8,"h":422.13,"l":421.07,"n":1499,"o":422.105,"t":"2026-10-13T17:15:00Z","v":57956,"vw":421.422593},{"c":422.26,"h":422.485,"l":421.785,"n":1475,"o":421.785,"t":"2026-10-13T17:30:00Z","v":28532,"vw":422.114198},{"c":421.14,"h":422.15,"l":420.79,"n":1530,"o":422.14,"t":"2026-10-13T17:45:00Z","v":25467,"vw":421.265739},{"c":421.65,"h":421.925,"l":420.2,"n":1683,"o":421.25,"t":"2026-10-13T18:00:00Z","v":49198,"vw":420.803239},{"c":422.23,"h":422.38,"l":421.6,"n":1172,"o":421.68,"t":"2026-10-13T18:15:00Z","v":22514,"vw":422.109408},{"c":423.37,"h":423.71,"l":421.72,"n":1409,"o":422.13,"t":"2026-10-13T18:30:00Z","v":27523,"vw":422.837654},{"c":422.93,"h":423.61,"l":422.76,"n":1359,"o":423.5,"t":"2026-10-13T18:45:00Z","v":23984,"vw":423.271446},{"c":422.83,"h":423.19,"l":422.41,"n":1368,"o":422.76,"t":"2026-10-13T19:00:00Z","v":26845,"vw":422.835841},{"c":422.6,"h":423.17,"l":422.2,"n":1963,"o":422.85,"t":"2026-10-13T19:15:00Z","v":41286,"vw":422.610546},{"c":422.82,"h":423.305,"l":422.4,"n":2081,"o":422.77,"t":"2026-10-13T19:30:00Z","v":41191,"vw":422.85942},{"c":422.071,"h":423.29,"l":421.62,"n":6786,"o":422.93,"t":"2026-10-13T19:45:00Z","v":309795,"vw":422.338208},{"c":421,"h":422.08,"l":420.26,"n":133,"o":422.08,"t":"2026-10-13T20:00:00Z","v":346300,"vw":422.05938},{"c":420.775,"h":420.775,"l":420.775,"n":1,"o":420.775,"t":"2026-10-13T20:30:00Z","v":200,"vw":420.775},{"c":421.7,"h":421.7,"l":421.63,"n":10,"o":421.63,"t":"2026-10-13T21:30:00Z","v":228,"vw":421.669474},{"c":420.62,"h":420.62,"l":420.62,"n":2,"o":420.62,"t":"2026-10-13T23:15:00Z","v":50,"vw":420.62},{"c":422.71,"h":422.95,"l":422.27,"n":49,"o":422.85,"t":"2026-10-14T08:00:00Z","v":648,"vw":422.581841},{"c":422.99,"h":422.99,"l":422.99,"n":1,"o":422.99,"t":"2026-10-14T08:15:00Z","v":80,"vw":422.99},{"c":420.46,"h":420.46,"l":420.46,"n":1,"o":420.46,"t":"2026-10-14T09:15:00Z","v":40,"vw":420.46},{"c":423.0842,"h":423.0842,"l":422.0838,"n":3,"o":422.0838,"t":"2026-10-14T11:45:00Z","v":294,"vw":422.324446},{"c":421.5,"h":423.08,"l":421.5,"n":75,"o":423,"t":"2026-10-14T12:30:00Z","v":1515,"vw":422.49287},{"c":421.44,"h":421.87,"l":420,"n":8,"o":421.22,"t":"2026-10-14T12:45:00Z","v":396,"vw":421.206198},{"c":421.5,"h":421.5,"l":421.5,"n":2,"o":421.5,"t":"2026-10-14T13:00:00Z","v":51,"vw":421.5},{"c":424.48,"h":424.48,"l":424,"n":29,"o":424,"t":"2026-10-14T13:15:00Z","v":265,"vw":424.268346},{"c":424.235,"h":425.5,"l":421.0001,"n":2313,"o":425.17,"t":"2026-10-14T13:30:00Z","v":55730,"vw":424.260392},{"c":421.07,"h":424.0282,"l":420.6,"n":1866,"o":423.8,"t":"2026-10-14T13:45:00Z","v":25518,"vw":422.524753},{"c":419.2,"h":421.96,"l":419.06,"n":2160,"o":421.07,"t":"2026-10-14T14:00:00Z","v":38377,"vw":420.738913},{"c":417.97,"h":419.43,"l":417.18,"n":3147,"o":419.16,"t":"2026-10-14T14:15:00Z","v":60711,"vw":417.891753},{"c":416.2533,"h":418.43,"l":415.34,"n":3287,"o":417.8,"t":"2026-10-14T14:30:00Z","v":66354,"vw":416.840113},{"c":416.48,"h":416.77,"l":415.48,"n":2428,"o":415.99,"t":"2026-10-14T14:45:00Z","v":58683,"vw":416.052378},{"c":415.6,"h":416.88,"l":415.42,"n":2419,"o":416.59,"t":"2026-10-14T15:00:00Z","v":44860,"vw":416.27684},{"c":415.1475,"h":416.37,"l":414.65,"n":2918,"o":415.68,"t":"2026-10-14T15:15:00Z","v":102157,"vw":415.672446},{"c":417.59,"h":417.865,"l":415.083,"n":2088,"o":415.13,"t":"2026-10-14T15:30:00Z","v":48130,"vw":416.417334},{"c":416.5,"h":417.69,"l":416.4375,"n":1755,"o":417.69,"t":"2026-10-14T15:45:00Z","v":38906,"vw":417.081737},{"c":416,"h":417.15,"l":415.84,"n":1681,"o":416.55,"t":"2026-10-14T16:00:00Z","v":34298,"vw":416.513394},{"c":416.3,"h":416.89,"l":415.745,"n":2223,"o":415.965,"t":"2026-10-14T16:15:00Z","v":37568,"vw":416.241964},{"c":416.31,"h":417.08,"l":416.11,"n":1866,"o":416.22,"t":"2026-10-14T16:30:00Z","v":27968,"vw":416.597664},{"c":416.405,"h":416.48,"l":415.77,"n":1677,"o":416.48,"t":"2026-10-14T16:45:00Z","v":30433,"vw":416.127234},{"c":416.32,"h":416.8099,"l":415.53,"n":1744,"o":416.425,"t":"2026-10-14T17:00:00Z","v":29282,"vw":416.074906},{"c":416.4,"h":416.79,"l":415.92,"n":1960,"o":416.215,"t":"2026-10-14T17:15:00Z","v":27124,"vw":416.44306},{"c":416.62,"h":417.295,"l":416.34,"n":1718,"o":416.36,"t":"2026-10-14T17:30:00Z","v":29621,"vw":416.766749},{"c":415.58,"h":416.9,"l":415.58,"n":2793,"o":416.68,"t":"2026-10-14T17:45:00Z","v":41737,"vw":416.116019},{"c":417.065,"h":417.11,"l":415.56,"n":2256,"o":415.645,"t":"2026-10-14T18:00:00Z","v":43042,"vw":416.393957},{"c":417.48,"h":417.515,"l":416.64,"n":2108,"o":417.105,"t":"2026-10-14T18:15:00Z","v":32827,"vw":417.119219},{"c":417.33,"h":417.785,"l":417.065,"n":1838,"o":417.475,"t":"2026-10-14T18:30:00Z","v":29681,"vw":417.39534},{"c":418.19,"h":419,"l":416.48,"n":2685,"o":417.17,"t":"2026-10-14T18:45:00Z","v":94482,"vw":417.617756},{"c":418.58,"h":418.96,"l":417.89,"n":2003,"o":418.02,"t":"2026-10-14T19:00:00Z","v":51805,"vw":418.413128},{"c":419.285,"h":419.815,"l":418.42,"n":2814,"o":418.585,"t":"2026-10-14T19:15:00Z","v":53431,"vw":419.316832},{"c":419.39,"h":419.69,"l":418.69,"n":2901,"o":419.28,"t":"2026-10-14T19:30:00Z","v":58998,"vw":419.138953},{"c":420.22,"h":420.39,"l":418.25,"n":10441,"o":419.44,"t":"2026-10-14T19:45:00Z","v":285262,"vw":419.770176},{"c":420.24,"h":420.25,"l":420.24,"n":101,"o":420.25,"t":"2026-10-14T20:00:00Z","v":414045,"vw":420.240024},{"c":420.23,"h":420.24,"l":419,"n":15,"o":420.24,"t":"2026-10-14T20:15:00Z","v":788,"vw":420.017101},{"c":417.14,"h":419.01,"l":417.14,"n":21,"o":419.01,"t":"2026-10-14T20:30:00Z","v":290,"vw":417.510297},{"c":415.11,"h":415.11,"l":415.11,"n":1,"o":415.11,"t":"2026-10-14T20:45:00Z","v":40,"vw":415.11},{"c":417.01,"h":417.4,"l":417,"n":17,"o":417.4,"t":"2026-10-14T21:00:00Z","v":332,"vw":417.200725},{"c":418.5,"h":418.51,"l":418.5,"n":19,"o":418.5,"t":"2026-10-14T21:15:00Z","v":536,"vw":418.501865},{"c":418.5,"h":420.1543,"l":418.5,"n":16,"o":418.58,"t":"2026-10-14T21:30:00Z","v":542,"vw":418.930243},{"c":418.51,"h":418.51,"l":418.51,"n":9,"o":418.51,"t":"2026-10-14T21:45:00Z","v":67,"vw":418.51},{"c":418.5,"h":418.51,"l":418.5,"n":20,"o":418.51,"t":"2026-10-14T22:00:00Z","v":249,"vw":418.504651},{"c":417.1452,"h":418.55,"l":417.04,"n":19,"o":418.51,"t":"2026-10-14T22:15:00Z","v":362,"vw":417.731444},{"c":418.2,"h":418.2,"l":418.2,"n":2,"o":418.2,"t":"2026-10-14T22:30:00Z","v":54,"vw":418.2},{"c":419.01,"h":419.01,"l":419.01,"n":3,"o":419.01,"t":"2026-10-14T22:45:00Z","v":61,"vw":419.01},{"c":418.82,"h":418.82,"l":418.82,"n":4,"o":418.82,"t":"2026-10-14T23:45:00Z","v":62,"vw":418.82},{"c":421.54,"h":421.54,"l":420,"n":210,"o":420.89,"t":"2026-10-15T08:00:00Z","v":2987,"vw":420.412583},{"c":423.2,"h":423.2,"l":423.2,"n":15,"o":423.2,"t":"2026-10-15T08:30:00Z","v":140,"vw":423.2},{"c":422.72,"h":423,"l":422.72,"n":15,"o":423,"t":"2026-10-15T10:45:00Z","v":180,"vw":422.892308},{"c":423.45,"h":423.45,"l":422.45,"n":15,"o":422.61,"t":"2026-10-15T11:00:00Z","v":573,"vw":422.790146},{"c":423,"h":423,"l":423,"n":6,"o":423,"t":"2026-10-15T11:15:00Z","v":107,"vw":423},{"c":424.55,"h":424.55,"l":424.55,"n":4,"o":424.55,"t":"2026-10-15T11:45:00Z","v":203,"vw":424.55},{"c":424.52,"h":424.52,"l":424.52,"n":8,"o":424.52,"t":"2026-10-15T12:00:00Z","v":165,"vw":424.52},{"c":423.57,"h":424.06,"l":423.57,"n":26,"o":424.06,"t":"2026-10-15T12:15:00Z","v":442,"vw":423.886775},{"c":424,"h":424,"l":424,"n":2,"o":424,"t":"2026-10-15T12:30:00Z","v":52,"vw":424},{"c":424.3,"h":424.3,"l":423.61,"n":9,"o":423.61,"t":"2026-10-15T12:45:00Z","v":476,"vw":424.237273},{"c":424.89,"h":424.89,"l":424.3,"n":13,"o":424.3,"t":"2026-10-15T13:00:00Z","v":826,"vw":424.436364},{"c":425.88,"h":425.88,"l":424,"n":75,"o":424,"t":"2026-10-15T13:15:00Z","v":1118,"vw":424.873173},{"c":421.495,"h":427.07,"l":419.54,"n":4460,"o":425.5,"t":"2026-10-15T13:30:00Z","v":148195,"vw":424.437467},{"c":421.76,"h":422.8575,"l":420.03,"n":3826,"o":421.5,"t":"2026-10-15T13:45:00Z","v":104673,"vw":421.608564},{"c":423.13,"h":424.25,"l":421.79,"n":3041,"o":421.81,"t":"2026-10-15T14:00:00Z","v":79214,"vw":422.911765},{"c":422.15,"h":423.215,"l":421.89,"n":2469,"o":423.14,"t":"2026-10-15T14:15:00Z","v":57032,"vw":422.567356},{"c":423.66,"h":423.82,"l":422.135,"n":2393,"o":422.135,"t":"2026-10-15T14:30:00Z","v":54543,"vw":423.078718},{"c":423.79,"h":424.05,"l":423.15,"n":1999,"o":423.74,"t":"2026-10-15T14:45:00Z","v":50092,"vw":423.620051},{"c":424.425,"h":425.79,"l":423.77,"n":2346,"o":423.79,"t":"2026-10-15T15:00:00Z","v":54775,"vw":424.792087},{"c":425.03,"h":425.15,"l":423.9725,"n":1981,"o":424.35,"t":"2026-10-15T15:15:00Z","v":47450,"vw":424.441183},{"c":424.04,"h":424.92,"l":423.19,"n":1922,"o":424.92,"t":"2026-10-15T15:30:00Z","v":49638,"vw":424.276879},{"c":423.76,"h":424.67,"l":423.26,"n":1870,"o":423.97,"t":"2026-10-15T15:45:00Z","v":48365,"vw":423.924258},{"c":423.98,"h":424.37,"l":423.4602,"n":1807,"o":423.77,"t":"2026-10-15T16:00:00Z","v":44496,"vw":423.987901},{"c":424.96,"h":425.025,"l":423.98,"n":1525,"o":423.98,"t":"2026-10-15T16:15:00Z","v":39751,"vw":424.355326},{"c":425.38,"h":425.88,"l":424.96,"n":1537,"o":424.96,"t":"2026-10-15T16:30:00Z","v":33410,"vw":425.414982},{"c":425.0815,"h":426,"l":425.08,"n":1023,"o":425.29,"t":"2026-10-15T16:45:00Z","v":25166,"vw":425.595172},{"c":426.87,"h":427.05,"l":426.59,"n":436,"o":426.83,"t":"2026-10-15T18:00:00Z","v":11136,"vw":426.826472},{"c":426.84,"h":427.505,"l":426.64,"n":1601,"o":426.95,"t":"2026-10-15T18:15:00Z","v":39091,"vw":426.998474},{"c":427.3,"h":427.4,"l":426.4,"n":1697,"o":426.85,"t":"2026-10-15T18:30:00Z","v":35618,"vw":426.974267},{"c":427.6,"h":427.87,"l":427.02,"n":2399,"o":427.22,"t":"2026-10-15T18:45:00Z","v":60797,"vw":427.403637},{"c":428.06,"h":428.06,"l":427.135,"n":2273,"o":427.595,"t":"2026-10-15T19:00:00Z","v":60023,"vw":427.702535},{"c":429.88,"h":429.88,"l":428.08,"n":2630,"o":428.115,"t":"2026-10-15T19:15:00Z","v":71130,"vw":429.044612},{"c":429.6,"h":429.89,"l":428.46,"n":3671,"o":429.84,"t":"2026-10-15T19:30:00Z","v":90727,"vw":429.154502},{"c":427.86,"h":429.84,"l":427.62,"n":7782,"o":429.545,"t":"2026-10-15T19:45:00Z","v":254338,"vw":428.2063},{"c":427.86,"h":427.86,"l":427.86,"n":105,"o":427.86,"t":"2026-10-15T20:00:00Z","v":336259,"vw":427.86},{"c":427.75,"h":427.75,"l":427.4085,"n":11,"o":427.4085,"t":"2026-10-15T20:15:00Z","v":364,"vw":427.465417}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.25,"strike":500.3346783540754,"iv":2.257545170238043,"gamma":0.003526018881200117,"theta":-4.488276754270436,"vega":0.0388068745708004,"rho":0.001080471183171422,"breakevenPct":17.494956950105284},{"delta":0.15,"premium":1.6676317172159492,"strike":452.79386195359916,"iv":1.0115548960276604,"gamma":0.01447780854185866,"theta":-2.65185402165444,"vega":0.051822590791487703,"rho":0.0016484718471105918,"breakevenPct":6.244650770500316},{"delta":0.2,"premium":1.5302770896694444,"strike":440.5237196840567,"iv":0.643162937757987,"gamma":0.02409163724978721,"theta":-2.018290657099369,"vega":0.06231831088250353,"rho":0.0022136130306276763,"breakevenPct":3.3440085970137114},{"delta":0.25,"premium":1.2161339750145206,"strike":433.5591068332365,"iv":0.3707085032584311,"gamma":0.03849198494373168,"theta":-1.3281173470327807,"vega":0.07013212888984234,"rho":0.002789384366659321,"breakevenPct":1.642370732495862},{"delta":0.3,"premium":1.6936564390617552,"strike":432.2021902438675,"iv":0.38411399499457227,"gamma":0.041090684381021,"theta":-1.523803043564517,"vega":0.07625484261782282,"rho":0.0033590080233027943,"breakevenPct":1.436784730082823},{"delta":0.35,"premium":2.5530085765301154,"strike":431.39905740511205,"iv":0.4507755577244875,"gamma":0.03741063901959832,"theta":-1.8869675061595144,"vega":0.08061120927798957,"rho":0.003907598004551556,"breakevenPct":1.4499277572512361},{"delta":0.4,"premium":3.412360713998477,"strike":430.5959245663566,"iv":0.5174371204544028,"gamma":0.03373059365817563,"theta":-2.2501319687545123,"vega":0.08496757593815629,"rho":0.0044561879858003185,"breakevenPct":1.463070784419649},{"delta":0.45,"premium":4.009737827715355,"strike":429.59737827715355,"iv":0.541438202247191,"gamma":0.03301310861423221,"theta":-2.4113269662921346,"vega":0.08836104868913858,"rho":0.005012509550455162,"breakevenPct":1.3692848871698247},{"delta":0.5,"premium":3.8536828963795253,"strike":428.03682896379524,"iv":0.44274906367041195,"gamma":0.04081585518102372,"theta":-1.99166404494382,"vega":0.0889852684144819,"rho":0.005591066909246878,"breakevenPct":0.9679747189187126},{"delta":0.55,"premium":4.428781512605043,"strike":426.6386554621849,"iv":0.42568235294117646,"gamma":0.04139831932773109,"theta":-1.8965344537815125,"vega":0.08802857142857143,"rho":0.006154149702262614,"breakevenPct":0.7755551080747922},{"delta":0.6,"premium":5.387289915966385,"strike":425.32563025210084,"iv":0.4514176470588235,"gamma":0.03819453781512606,"theta":-1.9715869747899157,"vega":0.08624285714285715,"rho":0.006709117783956798,"breakevenPct":0.6926756675785457},{"delta":0.65,"premium":6.624461641991925,"strike":423.7348586810229,"iv":0.48047133243607,"gamma":0.034414266487214,"theta":-2.007608344549125,"vega":0.08251063257065949,"rho":0.007256248521683981,"breakevenPct":0.6100105956785077},{"delta":0.7,"premium":8.434509803921568,"strike":421.6307189542484,"iv":0.5309211764705882,"gamma":0.029622352941176475,"theta":-2.0781303267973854,"vega":0.07752666666666666,"rho":0.007787882164813367,"breakevenPct":0.5412574536925657},{"delta":0.75,"premium":11.571764705882353,"strike":418.3627450980392,"iv":0.6373917647058824,"gamma":0.022563529411764705,"theta":-2.279372156862745,"vega":0.07085999999999999,"rho":0.008283885244263166,"breakevenPct":0.5106977916824206},{"delta":0.8,"premium":10.140954483434461,"strike":418.80677453515915,"iv":0.47598266804403766,"gamma":0.02846005609199972,"theta":-1.4882626690659735,"vega":0.06259480168438376,"rho":0.00889201935142453,"breakevenPct":0.2800067840078579},{"delta":0.85,"premium":30.15634937753869,"strike":399.5612025215974,"iv":1.236993442947872,"gamma":0.013299670479092019,"theta":-3.040886363678451,"vega":0.051220635303476814,"rho":0.008915365635124484,"breakevenPct":0.45997706584128856},{"delta":0.9,"premium":22.8961956657876,"strike":405.80401972959146,"iv":0.8125232047422958,"gamma":0.010131714558739183,"theta":-1.6674619674858864,"vega":0.03918517099551645,"rho":0.00970089329507728,"breakevenPct":0.22214269909504525}],"put":[{"delta":0.1,"premium":1.5854813740406755,"strike":389.6458951212086,"iv":1.4566208450575588,"gamma":0.0055030110090475105,"theta":-2.901433943595892,"vega":0.03880280510566634,"rho":-0.0011882944864442448,"breakevenPct":9.27868761024713},{"delta":0.15,"premium":2.9515116957529477,"strike":383.23450962303536,"iv":2.0186656148343642,"gamma":0.013899800306180718,"theta":-4.653069317976106,"vega":0.05119556725693124,"rho":-0.0017866012919860467,"breakevenPct":11.096902880822348},{"delta":0.2,"premium":1.0691399701052673,"strike":420.07743854404436,"iv":0.4194532344266297,"gamma":0.02972811514431018,"theta":-1.305648780097637,"vega":0.0625258835558876,"rho":-0.0022972846523461998,"breakevenPct":2.0436473234508283},{"delta":0.25,"premium":1.64992905043773,"strike":421.0963667551539,"iv":0.46489052951386267,"gamma":0.030098051253654688,"theta":-1.647080097171807,"vega":0.06944540402809293,"rho":-0.0028993067276757473,"breakevenPct":1.9412185377636004},{"delta":0.3,"premium":2.2307181307701924,"strike":422.1152949662635,"iv":0.5103278246010957,"gamma":0.03046798736299919,"theta":-1.988511414245977,"vega":0.07636492450029825,"rho":-0.003501328803005295,"breakevenPct":1.8387897520763725},{"delta":0.35,"premium":2.579828595876194,"strike":423.68025996251083,"iv":0.48882574253235184,"gamma":0.03423924431271029,"theta":-2.009441284074092,"vega":0.08210398142876538,"rho":-0.004081820152657961,"breakevenPct":1.5545455601087887},{"delta":0.4,"premium":2.8336823289070483,"strike":425.38815117466805,"iv":0.4385045965270684,"gamma":0.039262614913176716,"theta":-1.8690284984678243,"vega":0.08615893769152196,"rho":-0.004655866957270875,"breakevenPct":1.2146186216806638},{"delta":0.45,"premium":3.1911899897854954,"strike":426.6649642492339,"iv":0.41516445352400405,"gamma":0.0424291113381001,"theta":-1.8043196118488254,"vega":0.08799754851889684,"rho":-0.005245059758025219,"breakevenPct":0.9997021018238688},{"delta":0.5,"premium":3.8512735326688814,"strike":427.97895902547066,"iv":0.41873266888150606,"gamma":0.04271827242524917,"theta":-1.8384418604651163,"vega":0.08893178294573643,"rho":-0.005841201051212932,"breakevenPct":0.8468298088131463},{"delta":0.55,"premium":5.083277962347732,"strike":429.3632336655592,"iv":0.47316234772978966,"gamma":0.037568770764119595,"theta":-2.0593720930232564,"vega":0.08815658914728683,"rho":-0.006450476200040597,"breakevenPct":0.8112318636559832},{"delta":0.6,"premium":5.7019897304236205,"strike":430.43324775353017,"iv":0.4704374839537869,"gamma":0.03669037227214378,"theta":-1.997925545571245,"vega":0.08544313222079589,"rho":-0.007044843218569886,"breakevenPct":0.7057257689990489},{"delta":0.65,"premium":5.79826700898588,"strike":431.23555840821564,"iv":0.4190254172015404,"gamma":0.03945032092426188,"theta":-1.695935815147625,"vega":0.0810785622593068,"rho":-0.007626510718696856,"breakevenPct":0.5406682877311981},{"delta":0.7,"premium":5.894544287548139,"strike":432.03786906290117,"iv":0.367613350449294,"gamma":0.04221026957637997,"theta":-1.3939460847240053,"vega":0.07671399229781772,"rho":-0.008208178218823825,"breakevenPct":0.37561080646334777},{"delta":0.75,"premium":6.413894967177242,"strike":433.07986870897156,"iv":0.33957724288840263,"gamma":0.04152691466083151,"theta":-1.1629177242888402,"vega":0.07060481400437638,"rho":-0.008798010253911137,"breakevenPct":0.2534251918657342},{"delta":0.8,"premium":7.507986870897155,"strike":434.4474835886214,"iv":0.3432971553610503,"gamma":0.036165864332603936,"theta":-1.028289715536105,"vega":0.062125601750547044,"rho":-0.009398933732718155,"breakevenPct":0.1894806036880654},{"delta":0.85,"premium":8.729327521793275,"strike":435.9277708592777,"iv":0.33982714819427146,"gamma":0.030140473225404738,"theta":-0.8375919053549192,"vega":0.051426276463262775,"rho":-0.010000087117161667,"breakevenPct":0.1289436966722534},{"delta":0.9,"premium":10.036924034869243,"strike":437.48443337484434,"iv":0.33148343711083433,"gamma":0.023664757160647566,"theta":-0.6088870485678703,"vega":0.03922204234122041,"rho":-0.010601396343680927,"breakevenPct":0.07071669433662597}]},"raw":{"call":[{"delta":0.1,"premium":2.25,"strike":500.3346783540754,"iv":2.257545170238043,"gamma":0.003526018881200117,"theta":-4.488276754270436,"vega":0.0388068745708004,"rho":0.001080471183171422,"breakevenPct":17.494956950105284},{"delta":0.15,"premium":1.6676317172159492,"strike":452.79386195359916,"iv":1.0115548960276604,"gamma":0.01447780854185866,"theta":-2.65185402165444,"vega":0.051822590791487703,"rho":0.0016484718471105918,"breakevenPct":6.244650770500316},{"delta":0.2,"premium":1.5302770896694444,"strike":440.5237196840567,"iv":0.643162937757987,"gamma":0.02409163724978721,"theta":-2.018290657099369,"vega":0.06231831088250353,"rho":0.0022136130306276763,"breakevenPct":3.3440085970137114},{"delta":0.25,"premium":1.2161339750145206,"strike":433.5591068332365,"iv":0.3707085032584311,"gamma":0.03849198494373168,"theta":-1.3281173470327807,"vega":0.07013212888984234,"rho":0.002789384366659321,"breakevenPct":1.642370732495862},{"delta":0.3,"premium":1.6936564390617552,"strike":432.2021902438675,"iv":0.38411399499457227,"gamma":0.041090684381021,"theta":-1.523803043564517,"vega":0.07625484261782282,"rho":0.0033590080233027943,"breakevenPct":1.436784730082823},{"delta":0.35,"premium":2.5530085765301154,"strike":431.39905740511205,"iv":0.4507755577244875,"gamma":0.03741063901959832,"theta":-1.8869675061595144,"vega":0.08061120927798957,"rho":0.003907598004551556,"breakevenPct":1.4499277572512361},{"delta":0.4,"premium":3.412360713998477,"strike":430.5959245663566,"iv":0.5174371204544028,"gamma":0.03373059365817563,"theta":-2.2501319687545123,"vega":0.08496757593815629,"rho":0.0044561879858003185,"breakevenPct":1.463070784419649},{"delta":0.45,"premium":4.009737827715355,"strike":429.59737827715355,"iv":0.541438202247191,"gamma":0.03301310861423221,"theta":-2.4113269662921346,"vega":0.08836104868913858,"rho":0.005012509550455162,"breakevenPct":1.3692848871698247},{"delta":0.5,"premium":3.8536828963795253,"strike":428.03682896379524,"iv":0.44274906367041195,"gamma":0.04081585518102372,"theta":-1.99166404494382,"vega":0.0889852684144819,"rho":0.005591066909246878,"breakevenPct":0.9679747189187126},{"delta":0.55,"premium":4.428781512605043,"strike":426.6386554621849,"iv":0.42568235294117646,"gamma":0.04139831932773109,"theta":-1.8965344537815125,"vega":0.08802857142857143,"rho":0.006154149702262614,"breakevenPct":0.7755551080747922},{"delta":0.6,"premium":5.387289915966385,"strike":425.32563025210084,"iv":0.4514176470588235,"gamma":0.03819453781512606,"theta":-1.9715869747899157,"vega":0.08624285714285715,"rho":0.006709117783956798,"breakevenPct":0.6926756675785457},{"delta":0.65,"premium":6.624461641991925,"strike":423.7348586810229,"iv":0.48047133243607,"gamma":0.034414266487214,"theta":-2.007608344549125,"vega":0.08251063257065949,"rho":0.007256248521683981,"breakevenPct":0.6100105956785077},{"delta":0.7,"premium":8.434509803921568,"strike":421.6307189542484,"iv":0.5309211764705882,"gamma":0.029622352941176475,"theta":-2.0781303267973854,"vega":0.07752666666666666,"rho":0.007787882164813367,"breakevenPct":0.5412574536925657},{"delta":0.75,"premium":11.571764705882353,"strike":418.3627450980392,"iv":0.6373917647058824,"gamma":0.022563529411764705,"theta":-2.279372156862745,"vega":0.07085999999999999,"rho":0.008283885244263166,"breakevenPct":0.5106977916824206},{"delta":0.8,"premium":10.140954483434461,"strike":418.80677453515915,"iv":0.47598266804403766,"gamma":0.02846005609199972,"theta":-1.4882626690659735,"vega":0.06259480168438376,"rho":0.00889201935142453,"breakevenPct":0.2800067840078579},{"delta":0.85,"premium":30.15634937753869,"strike":399.5612025215974,"iv":1.236993442947872,"gamma":0.013299670479092019,"theta":-3.040886363678451,"vega":0.051220635303476814,"rho":0.008915365635124484,"breakevenPct":0.45997706584128856},{"delta":0.9,"premium":22.8961956657876,"strike":405.80401972959146,"iv":0.8125232047422958,"gamma":0.010131714558739183,"theta":-1.6674619674858864,"vega":0.03918517099551645,"rho":0.00970089329507728,"breakevenPct":0.22214269909504525}],"put":[{"delta":0.1,"premium":1.5854813740406755,"strike":389.6458951212086,"iv":1.4566208450575588,"gamma":0.0055030110090475105,"theta":-2.901433943595892,"vega":0.03880280510566634,"rho":-0.0011882944864442448,"breakevenPct":9.27868761024713},{"delta":0.15,"premium":2.9515116957529477,"strike":383.23450962303536,"iv":2.0186656148343642,"gamma":0.013899800306180718,"theta":-4.653069317976106,"vega":0.05119556725693124,"rho":-0.0017866012919860467,"breakevenPct":11.096902880822348},{"delta":0.2,"premium":1.0691399701052673,"strike":420.07743854404436,"iv":0.4194532344266297,"gamma":0.02972811514431018,"theta":-1.305648780097637,"vega":0.0625258835558876,"rho":-0.0022972846523461998,"breakevenPct":2.0436473234508283},{"delta":0.25,"premium":1.64992905043773,"strike":421.0963667551539,"iv":0.46489052951386267,"gamma":0.030098051253654688,"theta":-1.647080097171807,"vega":0.06944540402809293,"rho":-0.0028993067276757473,"breakevenPct":1.9412185377636004},{"delta":0.3,"premium":2.2307181307701924,"strike":422.1152949662635,"iv":0.5103278246010957,"gamma":0.03046798736299919,"theta":-1.988511414245977,"vega":0.07636492450029825,"rho":-0.003501328803005295,"breakevenPct":1.8387897520763725},{"delta":0.35,"premium":2.579828595876194,"strike":423.68025996251083,"iv":0.48882574253235184,"gamma":0.03423924431271029,"theta":-2.009441284074092,"vega":0.08210398142876538,"rho":-0.004081820152657961,"breakevenPct":1.5545455601087887},{"delta":0.4,"premium":2.8336823289070483,"strike":425.38815117466805,"iv":0.4385045965270684,"gamma":0.039262614913176716,"theta":-1.8690284984678243,"vega":0.08615893769152196,"rho":-0.004655866957270875,"breakevenPct":1.2146186216806638},{"delta":0.45,"premium":3.1911899897854954,"strike":426.6649642492339,"iv":0.41516445352400405,"gamma":0.0424291113381001,"theta":-1.8043196118488254,"vega":0.08799754851889684,"rho":-0.005245059758025219,"breakevenPct":0.9997021018238688},{"delta":0.5,"premium":3.8512735326688814,"strike":427.97895902547066,"iv":0.41873266888150606,"gamma":0.04271827242524917,"theta":-1.8384418604651163,"vega":0.08893178294573643,"rho":-0.005841201051212932,"breakevenPct":0.8468298088131463},{"delta":0.55,"premium":5.083277962347732,"strike":429.3632336655592,"iv":0.47316234772978966,"gamma":0.037568770764119595,"theta":-2.0593720930232564,"vega":0.08815658914728683,"rho":-0.006450476200040597,"breakevenPct":0.8112318636559832},{"delta":0.6,"premium":5.7019897304236205,"strike":430.43324775353017,"iv":0.4704374839537869,"gamma":0.03669037227214378,"theta":-1.997925545571245,"vega":0.08544313222079589,"rho":-0.007044843218569886,"breakevenPct":0.7057257689990489},{"delta":0.65,"premium":5.79826700898588,"strike":431.23555840821564,"iv":0.4190254172015404,"gamma":0.03945032092426188,"theta":-1.695935815147625,"vega":0.0810785622593068,"rho":-0.007626510718696856,"breakevenPct":0.5406682877311981},{"delta":0.7,"premium":5.894544287548139,"strike":432.03786906290117,"iv":0.367613350449294,"gamma":0.04221026957637997,"theta":-1.3939460847240053,"vega":0.07671399229781772,"rho":-0.008208178218823825,"breakevenPct":0.37561080646334777},{"delta":0.75,"premium":6.413894967177242,"strike":433.07986870897156,"iv":0.33957724288840263,"gamma":0.04152691466083151,"theta":-1.1629177242888402,"vega":0.07060481400437638,"rho":-0.008798010253911137,"breakevenPct":0.2534251918657342},{"delta":0.8,"premium":7.507986870897155,"strike":434.4474835886214,"iv":0.3432971553610503,"gamma":0.036165864332603936,"theta":-1.028289715536105,"vega":0.062125601750547044,"rho":-0.009398933732718155,"breakevenPct":0.1894806036880654},{"delta":0.85,"premium":8.729327521793275,"strike":435.9277708592777,"iv":0.33982714819427146,"gamma":0.030140473225404738,"theta":-0.8375919053549192,"vega":0.051426276463262775,"rho":-0.010000087117161667,"breakevenPct":0.1289436966722534},{"delta":0.9,"premium":10.036924034869243,"strike":437.48443337484434,"iv":0.33148343711083433,"gamma":0.023664757160647566,"theta":-0.6088870485678703,"vega":0.03922204234122041,"rho":-0.010601396343680927,"breakevenPct":0.07071669433662597}]}},"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"}}