{"symbol":"LIN","url":"https://intraalpha.com/companies/LIN","capturedAt":"2026-10-23T11:08:41.038Z","state":"ready","quote":{"symbol":"LIN","last_price":507.34,"prev_close":500.57,"regular_close":510.36,"change":6.77,"change_pct":1.3525,"regular_change":9.79,"regular_change_pct":1.9558,"extended_change":-3.02,"extended_change_pct":-0.5917,"bid":507.69,"ask":511,"bid_size":40,"ask_size":160,"volume":1957470,"vwap":508.411981,"open":500.85,"high":510.84,"low":500.29,"close":510.36,"trade_count":62842,"last_trade_at":"2026-10-23T09:45:19.2030814Z","last_quote_at":"2026-10-23T11:08:23.807853965Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T07:08:14.214374168-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LIN","fetched_at":"2026-10-23T11:08:39.017329+00:00","name":"Linde plc Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"BASIC MATERIALS","industry":"SPECIALTY CHEMICALS","country":"USA","description":"Linde plc is a multinational chemical company. It is the largest industrial gas company by market share and revenue. It serves customers in the healthcare, petroleum refining, manufacturing, food, beverage carbonation, fiber-optics, steel making, aerospace, chemicals, electronics and water treatment industries. The company's primary business is the manufacturing and distribution of atmospheric gases, including oxygen, nitrogen, argon, rare gases, and process gases, including carbon dioxide, helium, hydrogen, electronic gases, specialty gases, and acetylene.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":235265835000,"ebitda":13822000000,"pe_ratio":32.32,"peg_ratio":1.8,"book_value":84.78,"dividend_per_share":6.2,"dividend_yield":0.0124,"eps":15.79,"revenue_ttm":35449000000,"gross_profit_ttm":17139000000,"profit_margin":0.204,"operating_margin_ttm":0.281,"return_on_assets_ttm":0.0716,"return_on_equity_ttm":0.184,"quarterly_earnings_growth":0.113,"quarterly_revenue_growth":0.093,"analyst_target_price":544.11,"analyst_number":5,"beta":0.713,"fifty_two_week_high":546.4,"fifty_two_week_low":384,"fifty_day_ma":480.04,"two_hundred_day_ma":490.91,"shares_outstanding":460980000,"forward_pe":23.58,"price_to_sales":6.64,"price_to_book":5.48,"ev_to_revenue":6.7,"ev_to_ebitda":17.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T11:08:39.017329+00:00"},"optionObservedAt":"2026-10-22T19:54:51.620Z","bars":[{"c":492.94,"h":492.94,"l":492.93,"n":2,"o":492.93,"t":"2026-10-16T09:05:00Z","v":82,"vw":492.935122},{"c":492.28,"h":492.28,"l":492.28,"n":9,"o":492.28,"t":"2026-10-16T09:40:00Z","v":145,"vw":492.28},{"c":492.9,"h":492.9,"l":492.9,"n":10,"o":492.9,"t":"2026-10-16T10:55:00Z","v":66,"vw":492.9},{"c":493.17,"h":493.17,"l":493.12,"n":5,"o":493.12,"t":"2026-10-16T11:00:00Z","v":224,"vw":493.146275},{"c":493.15,"h":493.15,"l":493.13,"n":14,"o":493.13,"t":"2026-10-16T11:10:00Z","v":478,"vw":493.135965},{"c":494.14,"h":494.14,"l":494.05,"n":2,"o":494.05,"t":"2026-10-16T12:15:00Z","v":82,"vw":494.096098},{"c":494.6,"h":494.6,"l":494.6,"n":2,"o":494.6,"t":"2026-10-16T13:05:00Z","v":249,"vw":494.6},{"c":493.24,"h":493.24,"l":493.24,"n":15,"o":493.24,"t":"2026-10-16T13:15:00Z","v":86,"vw":493.24},{"c":492.74,"h":493.71,"l":491.97,"n":58,"o":493.71,"t":"2026-10-16T13:25:00Z","v":2151,"vw":492.331105},{"c":493.95,"h":494.475,"l":492.74,"n":706,"o":492.74,"t":"2026-10-16T13:30:00Z","v":148822,"vw":492.796869},{"c":496.99,"h":497.23,"l":493.6613,"n":733,"o":493.6613,"t":"2026-10-16T13:35:00Z","v":18000,"vw":495.781989},{"c":497.3,"h":497.88,"l":497.03,"n":433,"o":497.155,"t":"2026-10-16T13:40:00Z","v":6964,"vw":497.408885},{"c":499.54,"h":499.76,"l":497.38,"n":657,"o":497.45,"t":"2026-10-16T13:45:00Z","v":16286,"vw":498.724558},{"c":500.01,"h":500.42,"l":499.59,"n":613,"o":499.595,"t":"2026-10-16T13:50:00Z","v":17338,"vw":500.011791},{"c":499.37,"h":500.23,"l":499.37,"n":487,"o":499.96,"t":"2026-10-16T13:55:00Z","v":11732,"vw":499.885598},{"c":498.67,"h":499.6,"l":498.44,"n":525,"o":499.42,"t":"2026-10-16T14:00:00Z","v":11123,"vw":499.170414},{"c":500.17,"h":500.34,"l":498.85,"n":665,"o":498.85,"t":"2026-10-16T14:05:00Z","v":17406,"vw":499.776844},{"c":499.49,"h":500.335,"l":499.4,"n":763,"o":500.13,"t":"2026-10-16T14:10:00Z","v":22347,"vw":499.875376},{"c":499.44,"h":499.95,"l":499.01,"n":516,"o":499.6,"t":"2026-10-16T14:15:00Z","v":56389,"vw":499.424384},{"c":500.4575,"h":500.575,"l":499.53,"n":551,"o":499.54,"t":"2026-10-16T14:20:00Z","v":10919,"vw":500.352506},{"c":500.91,"h":501.16,"l":500.25,"n":589,"o":500.625,"t":"2026-10-16T14:25:00Z","v":11185,"vw":500.743293},{"c":501.365,"h":502.1411,"l":500.77,"n":741,"o":500.77,"t":"2026-10-16T14:30:00Z","v":14126,"vw":501.385741},{"c":501.15,"h":501.43,"l":500.89,"n":702,"o":501.33,"t":"2026-10-16T14:35:00Z","v":11175,"vw":501.212179},{"c":499.94,"h":501.51,"l":499.94,"n":521,"o":500.92,"t":"2026-10-16T14:40:00Z","v":11515,"vw":500.839189},{"c":500.305,"h":500.38,"l":499.88,"n":604,"o":499.95,"t":"2026-10-16T14:45:00Z","v":14003,"vw":500.176976},{"c":501.3812,"h":501.3812,"l":500.1501,"n":602,"o":500.245,"t":"2026-10-16T14:50:00Z","v":13742,"vw":500.699876},{"c":501.28,"h":501.44,"l":501.088,"n":607,"o":501.44,"t":"2026-10-16T14:55:00Z","v":13552,"vw":501.282611},{"c":501.245,"h":501.375,"l":500.62,"n":757,"o":501.28,"t":"2026-10-16T15:00:00Z","v":14735,"vw":501.083269},{"c":501.715,"h":501.77,"l":501.37,"n":639,"o":501.465,"t":"2026-10-16T15:05:00Z","v":12170,"vw":501.572499},{"c":501.14,"h":502.14,"l":501.14,"n":869,"o":501.7109,"t":"2026-10-16T15:10:00Z","v":27033,"vw":501.675955},{"c":501.1,"h":501.5811,"l":500.69,"n":705,"o":500.965,"t":"2026-10-16T15:15:00Z","v":17440,"vw":501.202317},{"c":500.3554,"h":501.185,"l":500.07,"n":565,"o":501.09,"t":"2026-10-16T15:20:00Z","v":14045,"vw":500.527376},{"c":499.93,"h":500.28,"l":499.66,"n":692,"o":500.28,"t":"2026-10-16T15:25:00Z","v":15816,"vw":499.879019},{"c":500.015,"h":500.615,"l":499.83,"n":803,"o":499.96,"t":"2026-10-16T15:30:00Z","v":23405,"vw":500.109797},{"c":499.83,"h":500.16,"l":499.69,"n":676,"o":499.98,"t":"2026-10-16T15:35:00Z","v":19074,"vw":499.906358},{"c":499.115,"h":499.945,"l":499,"n":492,"o":499.79,"t":"2026-10-16T15:40:00Z","v":9921,"vw":499.503539},{"c":499.57,"h":499.84,"l":499.1,"n":599,"o":499.12,"t":"2026-10-16T15:45:00Z","v":14538,"vw":499.551673},{"c":499.01,"h":499.77,"l":498.88,"n":604,"o":499.64,"t":"2026-10-16T15:50:00Z","v":12784,"vw":499.439521},{"c":498.305,"h":498.98,"l":498.21,"n":566,"o":498.96,"t":"2026-10-16T15:55:00Z","v":14585,"vw":498.556445},{"c":497.81,"h":498.44,"l":497.63,"n":651,"o":498.22,"t":"2026-10-16T16:00:00Z","v":20356,"vw":498.105514},{"c":498.6,"h":498.78,"l":497.81,"n":569,"o":497.81,"t":"2026-10-16T16:05:00Z","v":16115,"vw":498.424788},{"c":498.77,"h":499.04,"l":498.57,"n":556,"o":498.58,"t":"2026-10-16T16:10:00Z","v":11995,"vw":498.805995},{"c":498.815,"h":499.045,"l":498.66,"n":542,"o":498.7,"t":"2026-10-16T16:15:00Z","v":12584,"vw":498.825794},{"c":498.65,"h":498.89,"l":498.51,"n":537,"o":498.865,"t":"2026-10-16T16:20:00Z","v":12302,"vw":498.734592},{"c":498.795,"h":498.89,"l":498.2,"n":672,"o":498.635,"t":"2026-10-16T16:25:00Z","v":15488,"vw":498.627227},{"c":499.245,"h":499.345,"l":498.785,"n":619,"o":498.785,"t":"2026-10-16T16:30:00Z","v":23481,"vw":499.069485},{"c":498.51,"h":499.38,"l":498.505,"n":521,"o":499.38,"t":"2026-10-16T16:35:00Z","v":9968,"vw":498.910624},{"c":498.645,"h":498.82,"l":498.29,"n":590,"o":498.48,"t":"2026-10-16T16:40:00Z","v":14653,"vw":498.478273},{"c":498.3,"h":498.63,"l":498.3,"n":470,"o":498.5975,"t":"2026-10-16T16:45:00Z","v":9604,"vw":498.473246},{"c":498.69,"h":498.69,"l":498.12,"n":524,"o":498.45,"t":"2026-10-16T16:50:00Z","v":9826,"vw":498.430313},{"c":498.385,"h":498.79,"l":498.23,"n":568,"o":498.69,"t":"2026-10-16T16:55:00Z","v":12593,"vw":498.538301},{"c":497.565,"h":498.59,"l":497.47,"n":570,"o":498.38,"t":"2026-10-16T17:00:00Z","v":12833,"vw":497.997125},{"c":497.29,"h":497.63,"l":496.69,"n":595,"o":497.63,"t":"2026-10-16T17:05:00Z","v":9632,"vw":497.090964},{"c":496.94,"h":497.45,"l":496.74,"n":604,"o":497.265,"t":"2026-10-16T17:10:00Z","v":12387,"vw":497.063243},{"c":497.435,"h":497.45,"l":496.85,"n":657,"o":496.93,"t":"2026-10-16T17:15:00Z","v":15804,"vw":497.236487},{"c":497.655,"h":497.69,"l":497.2,"n":876,"o":497.445,"t":"2026-10-16T17:20:00Z","v":23808,"vw":497.445916},{"c":497.63,"h":497.82,"l":497.56,"n":525,"o":497.78,"t":"2026-10-16T17:25:00Z","v":12040,"vw":497.666917},{"c":498.265,"h":498.265,"l":497.38,"n":624,"o":497.74,"t":"2026-10-16T17:30:00Z","v":17256,"vw":497.726285},{"c":497.9525,"h":498.23,"l":497.65,"n":517,"o":498.18,"t":"2026-10-16T17:35:00Z","v":12235,"vw":497.882314},{"c":497.19,"h":498,"l":496.975,"n":699,"o":497.9,"t":"2026-10-16T17:40:00Z","v":19142,"vw":497.698487},{"c":497.4,"h":497.735,"l":497.19,"n":476,"o":497.21,"t":"2026-10-16T17:45:00Z","v":7717,"vw":497.437795},{"c":496.45,"h":497.435,"l":496.41,"n":528,"o":497.36,"t":"2026-10-16T17:50:00Z","v":10039,"vw":496.814012},{"c":496.39,"h":496.8124,"l":496.26,"n":676,"o":496.465,"t":"2026-10-16T17:55:00Z","v":10470,"vw":496.567852},{"c":496.58,"h":496.63,"l":496.21,"n":667,"o":496.39,"t":"2026-10-16T18:00:00Z","v":12216,"vw":496.456907},{"c":497.16,"h":497.16,"l":496.52,"n":520,"o":496.61,"t":"2026-10-16T18:05:00Z","v":7549,"vw":496.773944},{"c":497.37,"h":497.395,"l":496.99,"n":528,"o":497.16,"t":"2026-10-16T18:10:00Z","v":7868,"vw":497.194057},{"c":497.28,"h":497.49,"l":497.105,"n":615,"o":497.29,"t":"2026-10-16T18:15:00Z","v":10401,"vw":497.303193},{"c":497.72,"h":497.72,"l":496.99,"n":679,"o":497.2,"t":"2026-10-16T18:20:00Z","v":11996,"vw":497.281892},{"c":497.28,"h":497.74,"l":497.145,"n":574,"o":497.74,"t":"2026-10-16T18:25:00Z","v":10626,"vw":497.320809},{"c":497.24,"h":497.44,"l":497.0601,"n":663,"o":497.27,"t":"2026-10-16T18:30:00Z","v":12483,"vw":497.29233},{"c":497.34,"h":497.41,"l":496.88,"n":559,"o":497.26,"t":"2026-10-16T18:35:00Z","v":8575,"vw":497.173542},{"c":497.73,"h":497.74,"l":497.18,"n":582,"o":497.2,"t":"2026-10-16T18:40:00Z","v":12097,"vw":497.539162},{"c":497.74,"h":497.93,"l":497.54,"n":732,"o":497.64,"t":"2026-10-16T18:45:00Z","v":13222,"vw":497.727894},{"c":497.71,"h":497.92,"l":497.46,"n":558,"o":497.705,"t":"2026-10-16T18:50:00Z","v":10314,"vw":497.689664},{"c":497.995,"h":498.04,"l":497.67,"n":775,"o":497.745,"t":"2026-10-16T18:55:00Z","v":13331,"vw":497.862587},{"c":497.72,"h":498.06,"l":497.65,"n":643,"o":497.94,"t":"2026-10-16T19:00:00Z","v":9935,"vw":497.868072},{"c":497.73,"h":498.05,"l":497.69,"n":779,"o":497.71,"t":"2026-10-16T19:05:00Z","v":13252,"vw":497.875015},{"c":497.99,"h":498.19,"l":497.57,"n":964,"o":497.7169,"t":"2026-10-16T19:10:00Z","v":16621,"vw":497.924143},{"c":497.535,"h":498.23,"l":497.3,"n":628,"o":498.13,"t":"2026-10-16T19:15:00Z","v":12359,"vw":497.780553},{"c":497.37,"h":497.8,"l":497.32,"n":728,"o":497.55,"t":"2026-10-16T19:20:00Z","v":17132,"vw":497.48822},{"c":497.1,"h":497.49,"l":496.86,"n":788,"o":497.4375,"t":"2026-10-16T19:25:00Z","v":14220,"vw":497.164757},{"c":497.3325,"h":497.395,"l":497,"n":886,"o":497.14,"t":"2026-10-16T19:30:00Z","v":14438,"vw":497.180233},{"c":497.3,"h":497.36,"l":497.01,"n":747,"o":497.35,"t":"2026-10-16T19:35:00Z","v":12199,"vw":497.233898},{"c":497.565,"h":497.74,"l":497.075,"n":1046,"o":497.3,"t":"2026-10-16T19:40:00Z","v":21557,"vw":497.322592},{"c":497.66,"h":497.975,"l":497.525,"n":1068,"o":497.58,"t":"2026-10-16T19:45:00Z","v":18794,"vw":497.76294},{"c":497.69,"h":498.54,"l":497.58,"n":1805,"o":497.58,"t":"2026-10-16T19:50:00Z","v":35601,"vw":498.186508},{"c":498.49,"h":498.705,"l":497.49,"n":5057,"o":497.61,"t":"2026-10-16T19:55:00Z","v":125814,"vw":498.112201},{"c":498.43,"h":498.43,"l":498.43,"n":134,"o":498.43,"t":"2026-10-16T20:00:00Z","v":630767,"vw":498.43},{"c":498.43,"h":498.43,"l":498.43,"n":1,"o":498.43,"t":"2026-10-16T20:15:00Z","v":357,"vw":498.43},{"c":498.43,"h":498.43,"l":498.43,"n":1,"o":498.43,"t":"2026-10-16T22:15:00Z","v":104,"vw":498.43},{"c":495.8422,"h":495.8422,"l":495.8422,"n":1,"o":495.8422,"t":"2026-10-16T23:30:00Z","v":50,"vw":495.8422},{"c":499.4,"h":499.4,"l":499.4,"n":16,"o":499.4,"t":"2026-10-19T08:00:00Z","v":112,"vw":499.4},{"c":498,"h":498.02,"l":498,"n":3,"o":498.02,"t":"2026-10-19T08:10:00Z","v":210,"vw":498.008889},{"c":498.26,"h":498.31,"l":498.26,"n":9,"o":498.31,"t":"2026-10-19T08:50:00Z","v":452,"vw":498.279795},{"c":498.19,"h":498.19,"l":498.19,"n":1,"o":498.19,"t":"2026-10-19T09:30:00Z","v":50,"vw":498.19},{"c":497.21,"h":498.28,"l":497.21,"n":7,"o":498.28,"t":"2026-10-19T10:00:00Z","v":455,"vw":497.684501},{"c":498.3,"h":498.3,"l":498.24,"n":5,"o":498.26,"t":"2026-10-19T10:05:00Z","v":360,"vw":498.266667},{"c":498.34,"h":498.34,"l":498.34,"n":2,"o":498.34,"t":"2026-10-19T10:35:00Z","v":73,"vw":498.34},{"c":498.04,"h":498.16,"l":498.04,"n":11,"o":498.15,"t":"2026-10-19T10:45:00Z","v":498,"vw":498.121038},{"c":497.7,"h":497.95,"l":497.7,"n":12,"o":497.91,"t":"2026-10-19T12:15:00Z","v":442,"vw":497.829143},{"c":497.02,"h":497.02,"l":497.02,"n":1,"o":497.02,"t":"2026-10-19T12:35:00Z","v":40,"vw":497.02},{"c":496.67,"h":497.02,"l":496.67,"n":8,"o":497.02,"t":"2026-10-19T12:40:00Z","v":300,"vw":496.892973},{"c":497.6,"h":497.6,"l":497.43,"n":6,"o":497.5,"t":"2026-10-19T12:55:00Z","v":223,"vw":497.52},{"c":496.58,"h":496.91,"l":496.58,"n":11,"o":496.91,"t":"2026-10-19T13:00:00Z","v":367,"vw":496.860269},{"c":496.8897,"h":496.8897,"l":496.87,"n":2,"o":496.87,"t":"2026-10-19T13:05:00Z","v":80,"vw":496.87985},{"c":496.09,"h":496.09,"l":496.09,"n":2,"o":496.09,"t":"2026-10-19T13:10:00Z","v":53,"vw":496.09},{"c":498.91,"h":498.91,"l":497.34,"n":58,"o":497.34,"t":"2026-10-19T13:25:00Z","v":1441,"vw":498.544527},{"c":499.18,"h":499.555,"l":497.755,"n":1110,"o":497.97,"t":"2026-10-19T13:30:00Z","v":51698,"vw":498.844358},{"c":499.87,"h":500.2311,"l":498.94,"n":606,"o":499.345,"t":"2026-10-19T13:35:00Z","v":19517,"vw":499.558336},{"c":499.025,"h":500.01,"l":498.76,"n":468,"o":499.6298,"t":"2026-10-19T13:40:00Z","v":14996,"vw":499.243226},{"c":500.24,"h":500.83,"l":499.2,"n":562,"o":499.255,"t":"2026-10-19T13:45:00Z","v":12602,"vw":499.955744},{"c":500.115,"h":500.485,"l":499.66,"n":359,"o":500.07,"t":"2026-10-19T13:50:00Z","v":7979,"vw":499.996676},{"c":500.2,"h":500.5,"l":499.95,"n":513,"o":500.29,"t":"2026-10-19T13:55:00Z","v":11533,"vw":500.229781},{"c":501.46,"h":501.46,"l":499.91,"n":803,"o":500.2,"t":"2026-10-19T14:00:00Z","v":19651,"vw":500.924034},{"c":502.005,"h":502.246,"l":501.51,"n":751,"o":501.58,"t":"2026-10-19T14:05:00Z","v":16162,"vw":501.853339},{"c":501.965,"h":502.2,"l":501.54,"n":923,"o":502.15,"t":"2026-10-19T14:10:00Z","v":25808,"vw":501.845259},{"c":502.39,"h":502.92,"l":501.975,"n":1013,"o":501.975,"t":"2026-10-19T14:15:00Z","v":27410,"vw":502.473119},{"c":501.94,"h":502.43,"l":501.56,"n":655,"o":502.385,"t":"2026-10-19T14:20:00Z","v":19677,"vw":501.859396},{"c":500.5,"h":501.825,"l":500.5,"n":677,"o":501.77,"t":"2026-10-19T14:25:00Z","v":13742,"vw":501.213897},{"c":500.21,"h":500.82,"l":500.13,"n":765,"o":500.63,"t":"2026-10-19T14:30:00Z","v":21060,"vw":500.496034},{"c":501.045,"h":501.29,"l":500.22,"n":707,"o":500.22,"t":"2026-10-19T14:35:00Z","v":17682,"vw":500.894151},{"c":501.26,"h":501.83,"l":500.97,"n":599,"o":500.98,"t":"2026-10-19T14:40:00Z","v":15030,"vw":501.456088},{"c":501.32,"h":501.36,"l":500.98,"n":515,"o":501.18,"t":"2026-10-19T14:45:00Z","v":13378,"vw":501.151898},{"c":500.91,"h":501.65,"l":500.91,"n":694,"o":501.325,"t":"2026-10-19T14:50:00Z","v":18433,"vw":501.426632},{"c":501.78,"h":501.78,"l":500.77,"n":587,"o":500.9,"t":"2026-10-19T14:55:00Z","v":12734,"vw":501.325459},{"c":501.53,"h":501.9275,"l":501.16,"n":590,"o":501.785,"t":"2026-10-19T15:00:00Z","v":12115,"vw":501.544214},{"c":501.51,"h":501.71,"l":500.95,"n":735,"o":501.545,"t":"2026-10-19T15:05:00Z","v":20547,"vw":501.298578},{"c":501.69,"h":501.78,"l":501.17,"n":518,"o":501.51,"t":"2026-10-19T15:10:00Z","v":12159,"vw":501.553382},{"c":501.93,"h":502.14,"l":501.66,"n":648,"o":501.7,"t":"2026-10-19T15:15:00Z","v":14271,"vw":501.950583},{"c":501.558,"h":501.91,"l":501.4316,"n":546,"o":501.89,"t":"2026-10-19T15:20:00Z","v":10302,"vw":501.658522},{"c":502.185,"h":502.35,"l":501.46,"n":600,"o":501.67,"t":"2026-10-19T15:25:00Z","v":14213,"vw":501.991908},{"c":501.905,"h":502.3494,"l":501.62,"n":520,"o":502.26,"t":"2026-10-19T15:30:00Z","v":8762,"vw":501.975064},{"c":501.8,"h":502.02,"l":501.68,"n":464,"o":501.76,"t":"2026-10-19T15:35:00Z","v":9939,"vw":501.827476},{"c":502.15,"h":502.15,"l":501.34,"n":475,"o":501.76,"t":"2026-10-19T15:40:00Z","v":10806,"vw":501.555967},{"c":501.92,"h":502.3385,"l":501.72,"n":539,"o":502.15,"t":"2026-10-19T15:45:00Z","v":14082,"vw":502.027065},{"c":501.62,"h":502.16,"l":501.56,"n":458,"o":501.91,"t":"2026-10-19T15:50:00Z","v":11461,"vw":501.837873},{"c":501.59,"h":501.67,"l":501.37,"n":496,"o":501.62,"t":"2026-10-19T15:55:00Z","v":13134,"vw":501.534229},{"c":501.4,"h":501.71,"l":501.17,"n":495,"o":501.6,"t":"2026-10-19T16:00:00Z","v":9205,"vw":501.473719},{"c":501.35,"h":501.6998,"l":501.35,"n":474,"o":501.45,"t":"2026-10-19T16:05:00Z","v":11073,"vw":501.532291},{"c":501.72,"h":501.72,"l":501.21,"n":381,"o":501.33,"t":"2026-10-19T16:10:00Z","v":9573,"vw":501.502559},{"c":501.79,"h":502.03,"l":501.6,"n":496,"o":501.705,"t":"2026-10-19T16:15:00Z","v":16264,"vw":501.861841},{"c":501.99,"h":502.18,"l":501.72,"n":481,"o":501.8,"t":"2026-10-19T16:20:00Z","v":9933,"vw":501.998279},{"c":502.38,"h":502.395,"l":502.055,"n":420,"o":502.11,"t":"2026-10-19T16:25:00Z","v":10204,"vw":502.267407},{"c":502.21,"h":502.42,"l":502.16,"n":391,"o":502.41,"t":"2026-10-19T16:30:00Z","v":6949,"vw":502.326452},{"c":502.2892,"h":502.33,"l":501.94,"n":369,"o":502.27,"t":"2026-10-19T16:35:00Z","v":7203,"vw":502.181458},{"c":502.3,"h":502.3,"l":501.96,"n":397,"o":502.17,"t":"2026-10-19T16:40:00Z","v":9956,"vw":502.185269},{"c":502.125,"h":502.35,"l":502,"n":321,"o":502.35,"t":"2026-10-19T16:45:00Z","v":6056,"vw":502.210794},{"c":501.825,"h":502.07,"l":501.76,"n":324,"o":502.07,"t":"2026-10-19T16:50:00Z","v":4658,"vw":501.941126},{"c":501.925,"h":501.97,"l":501.76,"n":334,"o":501.76,"t":"2026-10-19T16:55:00Z","v":5933,"vw":501.871002},{"c":501.95,"h":501.99,"l":501.76,"n":350,"o":501.99,"t":"2026-10-19T17:00:00Z","v":5586,"vw":501.85597},{"c":502.12,"h":502.13,"l":501.78,"n":263,"o":501.86,"t":"2026-10-19T17:05:00Z","v":3983,"vw":501.910111},{"c":502.29,"h":502.32,"l":502.04,"n":354,"o":502.13,"t":"2026-10-19T17:10:00Z","v":8089,"vw":502.162513},{"c":502.315,"h":502.4,"l":502.07,"n":485,"o":502.36,"t":"2026-10-19T17:15:00Z","v":12306,"vw":502.271409},{"c":502.34,"h":502.42,"l":502.25,"n":372,"o":502.36,"t":"2026-10-19T17:20:00Z","v":6172,"vw":502.344313},{"c":502.315,"h":502.555,"l":502.18,"n":412,"o":502.34,"t":"2026-10-19T17:25:00Z","v":7060,"vw":502.374062},{"c":502.375,"h":502.39,"l":502.04,"n":585,"o":502.315,"t":"2026-10-19T17:30:00Z","v":12906,"vw":502.197833},{"c":502.4,"h":502.45,"l":502.19,"n":303,"o":502.375,"t":"2026-10-19T17:35:00Z","v":6302,"vw":502.328438},{"c":502.49,"h":502.58,"l":502.26,"n":406,"o":502.4129,"t":"2026-10-19T17:40:00Z","v":6825,"vw":502.396445},{"c":503.08,"h":503.08,"l":502.495,"n":409,"o":502.495,"t":"2026-10-19T17:45:00Z","v":7507,"vw":502.812814},{"c":503.17,"h":503.245,"l":502.9,"n":522,"o":503.07,"t":"2026-10-19T17:50:00Z","v":9400,"vw":503.129737},{"c":503.33,"h":503.445,"l":503,"n":624,"o":503.21,"t":"2026-10-19T17:55:00Z","v":15690,"vw":503.268794},{"c":504.01,"h":504.14,"l":503.31,"n":549,"o":503.46,"t":"2026-10-19T18:00:00Z","v":13590,"vw":503.723437},{"c":504.03,"h":504.3,"l":504.03,"n":569,"o":504.12,"t":"2026-10-19T18:05:00Z","v":13725,"vw":504.186717},{"c":504.075,"h":504.2,"l":504.02,"n":407,"o":504.095,"t":"2026-10-19T18:10:00Z","v":9393,"vw":504.109783},{"c":504.11,"h":504.14,"l":503.81,"n":491,"o":504.095,"t":"2026-10-19T18:15:00Z","v":10470,"vw":503.965578},{"c":504.06,"h":504.1499,"l":503.9,"n":401,"o":504.145,"t":"2026-10-19T18:20:00Z","v":8979,"vw":504.029609},{"c":504.06,"h":504.22,"l":503.95,"n":475,"o":504.01,"t":"2026-10-19T18:25:00Z","v":9107,"vw":504.089466},{"c":504.34,"h":504.34,"l":504.01,"n":472,"o":504.0625,"t":"2026-10-19T18:30:00Z","v":7967,"vw":504.153802},{"c":504.355,"h":504.49,"l":504.18,"n":414,"o":504.27,"t":"2026-10-19T18:35:00Z","v":7102,"vw":504.350985},{"c":504.425,"h":504.52,"l":504.26,"n":407,"o":504.46,"t":"2026-10-19T18:40:00Z","v":9555,"vw":504.416405},{"c":504.71,"h":504.78,"l":504.405,"n":638,"o":504.405,"t":"2026-10-19T18:45:00Z","v":14918,"vw":504.661982},{"c":504.69,"h":504.85,"l":504.67,"n":526,"o":504.755,"t":"2026-10-19T18:50:00Z","v":9055,"vw":504.744124},{"c":504.36,"h":504.735,"l":504.28,"n":586,"o":504.64,"t":"2026-10-19T18:55:00Z","v":9978,"vw":504.586676},{"c":503.63,"h":504.42,"l":503.47,"n":556,"o":504.36,"t":"2026-10-19T19:00:00Z","v":11667,"vw":503.816542},{"c":503.795,"h":503.9199,"l":503.33,"n":683,"o":503.66,"t":"2026-10-19T19:05:00Z","v":13436,"vw":503.640677},{"c":503.855,"h":504.09,"l":503.49,"n":749,"o":503.8,"t":"2026-10-19T19:10:00Z","v":23782,"vw":503.838567},{"c":503.305,"h":503.875,"l":503.1988,"n":505,"o":503.855,"t":"2026-10-19T19:15:00Z","v":8710,"vw":503.570341},{"c":502.74,"h":503.34,"l":502.63,"n":732,"o":503.34,"t":"2026-10-19T19:20:00Z","v":10709,"vw":502.952426},{"c":502.875,"h":503.04,"l":502.7,"n":911,"o":502.785,"t":"2026-10-19T19:25:00Z","v":29343,"vw":502.869741},{"c":502.69,"h":503,"l":502.53,"n":858,"o":502.86,"t":"2026-10-19T19:30:00Z","v":15707,"vw":502.771005},{"c":502.7,"h":502.91,"l":502.61,"n":769,"o":502.73,"t":"2026-10-19T19:35:00Z","v":12531,"vw":502.719728},{"c":502.63,"h":502.88,"l":502.55,"n":913,"o":502.7475,"t":"2026-10-19T19:40:00Z","v":17003,"vw":502.708437},{"c":503.19,"h":503.44,"l":502.34,"n":1290,"o":502.63,"t":"2026-10-19T19:45:00Z","v":50055,"vw":502.922258},{"c":503.6425,"h":503.79,"l":502.59,"n":1726,"o":503.08,"t":"2026-10-19T19:50:00Z","v":44572,"vw":503.124434},{"c":503.54,"h":504.34,"l":503.34,"n":4177,"o":503.75,"t":"2026-10-19T19:55:00Z","v":128612,"vw":503.745296},{"c":503.44,"h":503.44,"l":503.44,"n":117,"o":503.44,"t":"2026-10-19T20:00:00Z","v":489002,"vw":503.44},{"c":502.95,"h":502.95,"l":502.95,"n":7,"o":502.95,"t":"2026-10-19T21:40:00Z","v":200,"vw":502.95},{"c":503.44,"h":503.44,"l":503.44,"n":1,"o":503.44,"t":"2026-10-19T22:05:00Z","v":300,"vw":503.44},{"c":503,"h":503,"l":503,"n":1,"o":503,"t":"2026-10-19T22:10:00Z","v":60,"vw":503},{"c":503.57,"h":503.57,"l":503.57,"n":29,"o":503.57,"t":"2026-10-19T23:10:00Z","v":220,"vw":503.57},{"c":504.55,"h":504.55,"l":504.55,"n":7,"o":504.55,"t":"2026-10-20T08:00:00Z","v":68,"vw":504.55},{"c":504.85,"h":504.85,"l":504.85,"n":2,"o":504.85,"t":"2026-10-20T08:25:00Z","v":120,"vw":504.85},{"c":504.225,"h":504.225,"l":503.72,"n":3,"o":503.72,"t":"2026-10-20T09:25:00Z","v":100,"vw":503.9725},{"c":504.87,"h":504.87,"l":504.87,"n":1,"o":504.87,"t":"2026-10-20T09:35:00Z","v":40,"vw":504.87},{"c":504.52,"h":504.52,"l":504.52,"n":2,"o":504.52,"t":"2026-10-20T09:45:00Z","v":100,"vw":504.52},{"c":504.52,"h":504.52,"l":504.52,"n":3,"o":504.52,"t":"2026-10-20T10:20:00Z","v":59,"vw":504.52},{"c":503.87,"h":503.87,"l":503.87,"n":2,"o":503.87,"t":"2026-10-20T10:50:00Z","v":49,"vw":503.87},{"c":505.94,"h":505.94,"l":505,"n":27,"o":505,"t":"2026-10-20T11:15:00Z","v":638,"vw":505.2775},{"c":505.08,"h":505.08,"l":505.08,"n":6,"o":505.08,"t":"2026-10-20T11:30:00Z","v":150,"vw":505.08},{"c":505.57,"h":505.57,"l":505.57,"n":1,"o":505.57,"t":"2026-10-20T11:40:00Z","v":50,"vw":505.57},{"c":505.2,"h":505.2,"l":505.2,"n":1,"o":505.2,"t":"2026-10-20T11:55:00Z","v":40,"vw":505.2},{"c":505.65,"h":505.65,"l":505.65,"n":7,"o":505.65,"t":"2026-10-20T12:10:00Z","v":148,"vw":505.65},{"c":505.99,"h":505.99,"l":505.99,"n":15,"o":505.99,"t":"2026-10-20T12:15:00Z","v":229,"vw":505.99},{"c":506.45,"h":506.45,"l":506.01,"n":9,"o":506.245,"t":"2026-10-20T12:30:00Z","v":203,"vw":506.2639},{"c":506.5,"h":506.5,"l":506.5,"n":1,"o":506.5,"t":"2026-10-20T12:45:00Z","v":100,"vw":506.5},{"c":506.05,"h":506.05,"l":506.02,"n":28,"o":506.02,"t":"2026-10-20T13:05:00Z","v":259,"vw":506.032036},{"c":505.84,"h":505.84,"l":505.81,"n":16,"o":505.81,"t":"2026-10-20T13:20:00Z","v":154,"vw":505.825},{"c":505.19,"h":505.535,"l":503.79,"n":1326,"o":505.355,"t":"2026-10-20T13:30:00Z","v":53923,"vw":504.916452},{"c":505.01,"h":506.38,"l":504.61,"n":600,"o":505.15,"t":"2026-10-20T13:35:00Z","v":15003,"vw":505.503809},{"c":505.06,"h":505.82,"l":504.54,"n":642,"o":505.16,"t":"2026-10-20T13:40:00Z","v":14361,"vw":505.230288},{"c":502.95,"h":505.24,"l":502.92,"n":612,"o":505.24,"t":"2026-10-20T13:45:00Z","v":15045,"vw":503.82491},{"c":502.94,"h":503.51,"l":502.74,"n":714,"o":503.09,"t":"2026-10-20T13:50:00Z","v":17495,"vw":503.146749},{"c":501.315,"h":503.01,"l":500.53,"n":1026,"o":502.81,"t":"2026-10-20T13:55:00Z","v":31026,"vw":501.807148},{"c":501.81,"h":502.16,"l":501.01,"n":702,"o":501.32,"t":"2026-10-20T14:00:00Z","v":25751,"vw":501.630537},{"c":501.04,"h":501.72,"l":500.81,"n":644,"o":501.65,"t":"2026-10-20T14:05:00Z","v":15785,"vw":501.342905},{"c":501.36,"h":501.58,"l":500.8401,"n":535,"o":501.19,"t":"2026-10-20T14:10:00Z","v":11036,"vw":501.281985},{"c":500.85,"h":501.33,"l":500.47,"n":695,"o":501.29,"t":"2026-10-20T14:15:00Z","v":18466,"vw":500.977841},{"c":500.34,"h":501.075,"l":500.34,"n":626,"o":500.81,"t":"2026-10-20T14:20:00Z","v":14464,"vw":500.700067},{"c":500.42,"h":500.65,"l":499.44,"n":856,"o":500.24,"t":"2026-10-20T14:25:00Z","v":17656,"vw":499.837235},{"c":500.415,"h":500.73,"l":499.84,"n":906,"o":500.73,"t":"2026-10-20T14:30:00Z","v":30067,"vw":500.204691},{"c":499.48,"h":500.59,"l":499.14,"n":535,"o":500.4311,"t":"2026-10-20T14:35:00Z","v":11568,"vw":499.895496},{"c":499.59,"h":500.235,"l":499.315,"n":583,"o":499.54,"t":"2026-10-20T14:40:00Z","v":13259,"vw":499.76816},{"c":499.87,"h":500.24,"l":499.38,"n":582,"o":499.38,"t":"2026-10-20T14:45:00Z","v":12464,"vw":499.903699},{"c":499.34,"h":500.01,"l":499.22,"n":463,"o":500.01,"t":"2026-10-20T14:50:00Z","v":10128,"vw":499.462681},{"c":498.8,"h":499.75,"l":498.78,"n":713,"o":499.345,"t":"2026-10-20T14:55:00Z","v":19781,"vw":499.394891},{"c":498.52,"h":499.02,"l":498.17,"n":819,"o":498.71,"t":"2026-10-20T15:00:00Z","v":19147,"vw":498.469891},{"c":498.38,"h":498.66,"l":498.28,"n":506,"o":498.44,"t":"2026-10-20T15:05:00Z","v":10770,"vw":498.468783},{"c":497.715,"h":498.5,"l":497.4,"n":818,"o":498.44,"t":"2026-10-20T15:10:00Z","v":15837,"vw":497.882538},{"c":498.0625,"h":498.46,"l":497.5903,"n":660,"o":497.715,"t":"2026-10-20T15:15:00Z","v":18107,"vw":497.989744},{"c":497.335,"h":498.48,"l":497.335,"n":534,"o":498.12,"t":"2026-10-20T15:20:00Z","v":9727,"vw":498.099082},{"c":497.55,"h":498.04,"l":497.27,"n":634,"o":497.385,"t":"2026-10-20T15:25:00Z","v":17091,"vw":497.613367},{"c":497.02,"h":497.79,"l":496.68,"n":612,"o":497.57,"t":"2026-10-20T15:30:00Z","v":19624,"vw":497.171013},{"c":498.36,"h":498.36,"l":496.9351,"n":556,"o":496.9351,"t":"2026-10-20T15:35:00Z","v":12421,"vw":497.65314},{"c":498.7125,"h":499.205,"l":498.24,"n":633,"o":498.375,"t":"2026-10-20T15:40:00Z","v":28158,"vw":498.644575},{"c":499.34,"h":499.54,"l":498.63,"n":554,"o":498.73,"t":"2026-10-20T15:45:00Z","v":15285,"vw":498.975692},{"c":499.32,"h":499.47,"l":499.12,"n":345,"o":499.26,"t":"2026-10-20T15:50:00Z","v":56211,"vw":499.296859},{"c":499.075,"h":499.36,"l":498.92,"n":572,"o":499.33,"t":"2026-10-20T15:55:00Z","v":16651,"vw":499.091986},{"c":499.01,"h":499.46,"l":498.905,"n":546,"o":498.99,"t":"2026-10-20T16:00:00Z","v":10056,"vw":499.155506},{"c":499.345,"h":499.345,"l":498.95,"n":409,"o":499.08,"t":"2026-10-20T16:05:00Z","v":10265,"vw":499.058626},{"c":498.87,"h":499.43,"l":498.7501,"n":469,"o":499.345,"t":"2026-10-20T16:10:00Z","v":10305,"vw":499.118794},{"c":498.41,"h":498.88,"l":498.285,"n":431,"o":498.86,"t":"2026-10-20T16:15:00Z","v":9421,"vw":498.553825},{"c":498.17,"h":498.38,"l":497.815,"n":422,"o":498.33,"t":"2026-10-20T16:20:00Z","v":8470,"vw":498.064708},{"c":498.24,"h":498.24,"l":497.76,"n":462,"o":498.17,"t":"2026-10-20T16:25:00Z","v":9580,"vw":498.06242},{"c":498.52,"h":498.61,"l":498.27,"n":289,"o":498.32,"t":"2026-10-20T16:30:00Z","v":5304,"vw":498.455456},{"c":498.43,"h":498.725,"l":498.38,"n":423,"o":498.465,"t":"2026-10-20T16:35:00Z","v":9791,"vw":498.560663},{"c":498.43,"h":499.005,"l":498.42,"n":563,"o":498.42,"t":"2026-10-20T16:40:00Z","v":20337,"vw":498.649137},{"c":498.72,"h":498.8199,"l":498.35,"n":413,"o":498.43,"t":"2026-10-20T16:45:00Z","v":8795,"vw":498.581486},{"c":498.565,"h":498.89,"l":498.49,"n":371,"o":498.73,"t":"2026-10-20T16:50:00Z","v":6731,"vw":498.770429},{"c":498.42,"h":498.53,"l":497.9225,"n":514,"o":498.53,"t":"2026-10-20T16:55:00Z","v":15112,"vw":498.115357},{"c":498.315,"h":498.44,"l":497.78,"n":458,"o":498.44,"t":"2026-10-20T17:00:00Z","v":9216,"vw":498.271281},{"c":498.16,"h":498.3782,"l":497.89,"n":377,"o":498.3782,"t":"2026-10-20T17:05:00Z","v":8303,"vw":498.178199},{"c":498.17,"h":498.31,"l":498.065,"n":339,"o":498.22,"t":"2026-10-20T17:10:00Z","v":6611,"vw":498.179863},{"c":498.04,"h":498.25,"l":497.84,"n":370,"o":498.23,"t":"2026-10-20T17:15:00Z","v":8137,"vw":498.07195},{"c":498.495,"h":498.6,"l":497.94,"n":460,"o":498.05,"t":"2026-10-20T17:20:00Z","v":9358,"vw":498.3165},{"c":498.72,"h":498.72,"l":498.32,"n":431,"o":498.475,"t":"2026-10-20T17:25:00Z","v":7944,"vw":498.433949},{"c":498.54,"h":498.83,"l":498.43,"n":490,"o":498.83,"t":"2026-10-20T17:30:00Z","v":8350,"vw":498.661522},{"c":498.9,"h":498.9,"l":498.4807,"n":341,"o":498.565,"t":"2026-10-20T17:35:00Z","v":6064,"vw":498.709746},{"c":499.05,"h":499.19,"l":498.79,"n":481,"o":498.93,"t":"2026-10-20T17:40:00Z","v":9883,"vw":498.992517},{"c":499.165,"h":499.34,"l":499.1,"n":340,"o":499.115,"t":"2026-10-20T17:45:00Z","v":4033,"vw":499.189102},{"c":499,"h":499.21,"l":498.465,"n":696,"o":499.12,"t":"2026-10-20T17:50:00Z","v":29245,"vw":498.807761},{"c":499.18,"h":499.18,"l":498.96,"n":431,"o":499.08,"t":"2026-10-20T17:55:00Z","v":14505,"vw":499.084465},{"c":499.49,"h":499.6431,"l":499.055,"n":463,"o":499.22,"t":"2026-10-20T18:00:00Z","v":10447,"vw":499.30486},{"c":499.7,"h":499.7,"l":499.28,"n":482,"o":499.46,"t":"2026-10-20T18:05:00Z","v":7996,"vw":499.475239},{"c":499.77,"h":499.88,"l":499.51,"n":530,"o":499.745,"t":"2026-10-20T18:10:00Z","v":9395,"vw":499.733913},{"c":499.84,"h":499.89,"l":499.71,"n":381,"o":499.82,"t":"2026-10-20T18:15:00Z","v":5409,"vw":499.808729},{"c":499.295,"h":499.88,"l":499.13,"n":630,"o":499.81,"t":"2026-10-20T18:20:00Z","v":17026,"vw":499.474818},{"c":499.31,"h":499.31,"l":499.03,"n":471,"o":499.22,"t":"2026-10-20T18:25:00Z","v":8716,"vw":499.160014},{"c":499.54,"h":499.58,"l":499.2878,"n":428,"o":499.4,"t":"2026-10-20T18:30:00Z","v":7908,"vw":499.441613},{"c":499.7,"h":499.71,"l":499.43,"n":447,"o":499.64,"t":"2026-10-20T18:35:00Z","v":7780,"vw":499.605788},{"c":499.73,"h":499.835,"l":499.59,"n":466,"o":499.7046,"t":"2026-10-20T18:40:00Z","v":7528,"vw":499.729122},{"c":499.68,"h":499.92,"l":499.62,"n":581,"o":499.8,"t":"2026-10-20T18:45:00Z","v":11284,"vw":499.755841},{"c":499.7,"h":499.87,"l":499.5862,"n":432,"o":499.68,"t":"2026-10-20T18:50:00Z","v":7323,"vw":499.676896},{"c":500.02,"h":500.06,"l":499.66,"n":655,"o":499.705,"t":"2026-10-20T18:55:00Z","v":19004,"vw":499.899137},{"c":499.81,"h":500.15,"l":499.49,"n":517,"o":500.03,"t":"2026-10-20T19:00:00Z","v":10578,"vw":499.845317},{"c":499.985,"h":500.08,"l":499.79,"n":523,"o":499.81,"t":"2026-10-20T19:05:00Z","v":10388,"vw":499.951879},{"c":500.285,"h":500.34,"l":499.995,"n":596,"o":499.995,"t":"2026-10-20T19:10:00Z","v":10439,"vw":500.230543},{"c":500.5,"h":500.5,"l":500.1232,"n":464,"o":500.29,"t":"2026-10-20T19:15:00Z","v":7747,"vw":500.281262},{"c":500.52,"h":500.54,"l":500.38,"n":606,"o":500.5,"t":"2026-10-20T19:20:00Z","v":14109,"vw":500.454946},{"c":500.86,"h":500.98,"l":500.47,"n":813,"o":500.52,"t":"2026-10-20T19:25:00Z","v":19615,"vw":500.741407},{"c":500.725,"h":500.95,"l":500.52,"n":715,"o":500.89,"t":"2026-10-20T19:30:00Z","v":16806,"vw":500.72445},{"c":501.14,"h":501.22,"l":500.71,"n":711,"o":500.725,"t":"2026-10-20T19:35:00Z","v":13610,"vw":500.880904},{"c":501.435,"h":501.48,"l":501.065,"n":795,"o":501.16,"t":"2026-10-20T19:40:00Z","v":15310,"vw":501.23812},{"c":501.98,"h":501.9999,"l":501.19,"n":748,"o":501.41,"t":"2026-10-20T19:45:00Z","v":15255,"vw":501.56859},{"c":501.835,"h":502.1199,"l":501.33,"n":1402,"o":501.91,"t":"2026-10-20T19:50:00Z","v":30394,"vw":501.722338},{"c":501.89,"h":501.99,"l":501.41,"n":4119,"o":501.82,"t":"2026-10-20T19:55:00Z","v":101151,"vw":501.839843},{"c":499.28,"h":501.89,"l":499.28,"n":87,"o":501.89,"t":"2026-10-20T20:00:00Z","v":472475,"vw":501.276109},{"c":502.33,"h":502.53,"l":502.33,"n":11,"o":502.53,"t":"2026-10-20T20:15:00Z","v":365,"vw":502.373871},{"c":502.75,"h":502.75,"l":502.39,"n":6,"o":502.39,"t":"2026-10-20T20:20:00Z","v":298,"vw":502.606448},{"c":503.37,"h":503.37,"l":503.37,"n":4,"o":503.37,"t":"2026-10-20T20:30:00Z","v":92,"vw":503.37},{"c":503.33,"h":503.33,"l":503.33,"n":25,"o":503.33,"t":"2026-10-20T20:50:00Z","v":199,"vw":503.33},{"c":503.43,"h":503.43,"l":503.43,"n":11,"o":503.43,"t":"2026-10-20T21:00:00Z","v":295,"vw":503.43},{"c":501.83,"h":501.83,"l":501.83,"n":3,"o":501.83,"t":"2026-10-20T21:20:00Z","v":54,"vw":501.83},{"c":499.27,"h":499.28,"l":498.44,"n":99,"o":498.9,"t":"2026-10-21T08:00:00Z","v":1296,"vw":498.927002},{"c":500.53,"h":500.53,"l":500.53,"n":6,"o":500.53,"t":"2026-10-21T08:50:00Z","v":162,"vw":500.53},{"c":499.61,"h":499.61,"l":499.61,"n":3,"o":499.61,"t":"2026-10-21T10:25:00Z","v":88,"vw":499.61},{"c":500.16,"h":500.16,"l":500.16,"n":9,"o":500.16,"t":"2026-10-21T12:35:00Z","v":205,"vw":500.16},{"c":501,"h":501.02,"l":500.49,"n":26,"o":500.56,"t":"2026-10-21T13:00:00Z","v":647,"vw":500.679236},{"c":500.99,"h":500.99,"l":500.99,"n":4,"o":500.99,"t":"2026-10-21T13:15:00Z","v":75,"vw":500.99},{"c":500.46,"h":500.46,"l":500.46,"n":6,"o":500.46,"t":"2026-10-21T13:20:00Z","v":139,"vw":500.46},{"c":495.54,"h":498.98,"l":494.64,"n":96,"o":498.98,"t":"2026-10-21T13:25:00Z","v":3142,"vw":496.601686},{"c":498.87,"h":499.36,"l":496.68,"n":913,"o":497.7,"t":"2026-10-21T13:30:00Z","v":52080,"vw":497.525962},{"c":500.51,"h":500.99,"l":498.52,"n":622,"o":498.69,"t":"2026-10-21T13:35:00Z","v":13338,"vw":500.021293},{"c":500.19,"h":501.65,"l":500.19,"n":590,"o":500.5956,"t":"2026-10-21T13:40:00Z","v":15837,"vw":500.822256},{"c":501.2375,"h":501.2375,"l":499.822,"n":570,"o":500.03,"t":"2026-10-21T13:45:00Z","v":11809,"vw":500.557432},{"c":501.21,"h":501.74,"l":500.83,"n":541,"o":501.205,"t":"2026-10-21T13:50:00Z","v":9675,"vw":501.346206},{"c":500.85,"h":501.662,"l":500.68,"n":353,"o":501.57,"t":"2026-10-21T13:55:00Z","v":7419,"vw":501.058089},{"c":500.58,"h":501.08,"l":500.3,"n":504,"o":500.995,"t":"2026-10-21T14:00:00Z","v":10403,"vw":500.657278},{"c":499.94,"h":500.74,"l":499.94,"n":548,"o":500.37,"t":"2026-10-21T14:05:00Z","v":11015,"vw":500.401942},{"c":500.56,"h":500.72,"l":499.8,"n":772,"o":500.06,"t":"2026-10-21T14:10:00Z","v":20052,"vw":500.287762},{"c":500.04,"h":500.69,"l":499.7901,"n":654,"o":500.58,"t":"2026-10-21T14:15:00Z","v":17910,"vw":500.251287},{"c":499.34,"h":500.04,"l":499.34,"n":476,"o":499.89,"t":"2026-10-21T14:20:00Z","v":7138,"vw":499.759365},{"c":498.2298,"h":499.54,"l":498.16,"n":482,"o":499.54,"t":"2026-10-21T14:25:00Z","v":13288,"vw":498.993899},{"c":498.96,"h":499.34,"l":498.2346,"n":584,"o":498.28,"t":"2026-10-21T14:30:00Z","v":14011,"vw":498.869343},{"c":499.45,"h":499.88,"l":498.8525,"n":515,"o":498.8525,"t":"2026-10-21T14:35:00Z","v":9048,"vw":499.468223},{"c":499.74,"h":499.865,"l":498.93,"n":641,"o":499.41,"t":"2026-10-21T14:40:00Z","v":11318,"vw":499.402569},{"c":499.68,"h":499.83,"l":499.51,"n":370,"o":499.625,"t":"2026-10-21T14:45:00Z","v":7399,"vw":499.669586},{"c":500.06,"h":500.23,"l":499.44,"n":447,"o":499.74,"t":"2026-10-21T14:50:00Z","v":11703,"vw":499.895097},{"c":500.555,"h":500.68,"l":499.99,"n":470,"o":500.025,"t":"2026-10-21T14:55:00Z","v":12690,"vw":500.371506},{"c":499.52,"h":500.535,"l":499.52,"n":460,"o":500.47,"t":"2026-10-21T15:00:00Z","v":9854,"vw":499.915774},{"c":499.6,"h":499.6,"l":499.155,"n":323,"o":499.36,"t":"2026-10-21T15:05:00Z","v":6589,"vw":499.360232},{"c":499.33,"h":499.65,"l":499.33,"n":295,"o":499.61,"t":"2026-10-21T15:10:00Z","v":6269,"vw":499.476808},{"c":499.64,"h":499.73,"l":499.3301,"n":331,"o":499.44,"t":"2026-10-21T15:15:00Z","v":5422,"vw":499.613567},{"c":499.795,"h":499.84,"l":499.48,"n":394,"o":499.665,"t":"2026-10-21T15:20:00Z","v":7213,"vw":499.697989},{"c":499.89,"h":499.99,"l":499.65,"n":410,"o":499.78,"t":"2026-10-21T15:25:00Z","v":6562,"vw":499.830186},{"c":499.335,"h":499.835,"l":498.895,"n":599,"o":499.79,"t":"2026-10-21T15:30:00Z","v":13087,"vw":499.303031},{"c":499.36,"h":499.47,"l":499.17,"n":420,"o":499.35,"t":"2026-10-21T15:35:00Z","v":7843,"vw":499.302668},{"c":499.44,"h":499.64,"l":499.25,"n":442,"o":499.35,"t":"2026-10-21T15:40:00Z","v":9521,"vw":499.477209},{"c":499.015,"h":499.54,"l":499.015,"n":399,"o":499.48,"t":"2026-10-21T15:45:00Z","v":10271,"vw":499.415745},{"c":499.17,"h":499.28,"l":498.91,"n":353,"o":499.05,"t":"2026-10-21T15:50:00Z","v":6034,"vw":499.066097},{"c":499.11,"h":499.17,"l":498.96,"n":348,"o":499.17,"t":"2026-10-21T15:55:00Z","v":6524,"vw":499.048213},{"c":499.2,"h":499.55,"l":499.05,"n":482,"o":499.07,"t":"2026-10-21T16:00:00Z","v":9067,"vw":499.289294},{"c":499.28,"h":499.3599,"l":499.03,"n":407,"o":499.26,"t":"2026-10-21T16:05:00Z","v":8209,"vw":499.218955},{"c":499.52,"h":499.56,"l":499.28,"n":244,"o":499.28,"t":"2026-10-21T16:10:00Z","v":3513,"vw":499.44722},{"c":499.45,"h":499.65,"l":499.3101,"n":333,"o":499.46,"t":"2026-10-21T16:15:00Z","v":4930,"vw":499.535366},{"c":499.32,"h":499.6,"l":499.3105,"n":400,"o":499.425,"t":"2026-10-21T16:20:00Z","v":6561,"vw":499.45197},{"c":499.47,"h":499.52,"l":499.34,"n":353,"o":499.435,"t":"2026-10-21T16:25:00Z","v":6117,"vw":499.436153},{"c":499.37,"h":499.52,"l":499.3,"n":457,"o":499.46,"t":"2026-10-21T16:30:00Z","v":7145,"vw":499.399753},{"c":499.105,"h":499.355,"l":498.87,"n":701,"o":499.35,"t":"2026-10-21T16:35:00Z","v":14199,"vw":499.10234},{"c":499.555,"h":499.56,"l":498.94,"n":468,"o":499.19,"t":"2026-10-21T16:40:00Z","v":7704,"vw":499.199262},{"c":500.185,"h":500.19,"l":499.395,"n":496,"o":499.48,"t":"2026-10-21T16:45:00Z","v":13183,"vw":499.794785},{"c":499.91,"h":500.185,"l":499.91,"n":373,"o":500.185,"t":"2026-10-21T16:50:00Z","v":6488,"vw":500.034815},{"c":500.82,"h":500.86,"l":499.85,"n":545,"o":499.91,"t":"2026-10-21T16:55:00Z","v":11029,"vw":500.300472},{"c":500.855,"h":500.91,"l":500.405,"n":580,"o":500.86,"t":"2026-10-21T17:00:00Z","v":14614,"vw":500.73571},{"c":500.875,"h":501.36,"l":500.81,"n":497,"o":500.8525,"t":"2026-10-21T17:05:00Z","v":19821,"vw":501.075332},{"c":500.755,"h":501,"l":500.4874,"n":371,"o":500.89,"t":"2026-10-21T17:10:00Z","v":8466,"vw":500.699436},{"c":500.685,"h":500.78,"l":500.58,"n":323,"o":500.755,"t":"2026-10-21T17:15:00Z","v":11167,"vw":500.675168},{"c":500.93,"h":501.06,"l":500.65,"n":379,"o":500.6851,"t":"2026-10-21T17:20:00Z","v":7865,"vw":500.838247},{"c":501.05,"h":501.12,"l":500.81,"n":348,"o":500.88,"t":"2026-10-21T17:25:00Z","v":6307,"vw":500.949881},{"c":501.21,"h":501.32,"l":500.96,"n":384,"o":500.96,"t":"2026-10-21T17:30:00Z","v":5955,"vw":501.134325},{"c":501.16,"h":501.29,"l":500.9506,"n":468,"o":501.21,"t":"2026-10-21T17:35:00Z","v":8616,"vw":501.118926},{"c":501.82,"h":501.91,"l":501.11,"n":476,"o":501.11,"t":"2026-10-21T17:40:00Z","v":6425,"vw":501.622578},{"c":501.8074,"h":501.87,"l":501.62,"n":427,"o":501.87,"t":"2026-10-21T17:45:00Z","v":7889,"vw":501.766627},{"c":502.12,"h":502.175,"l":501.78,"n":413,"o":501.86,"t":"2026-10-21T17:50:00Z","v":9954,"vw":501.964336},{"c":502.045,"h":502.1,"l":501.98,"n":366,"o":502.04,"t":"2026-10-21T17:55:00Z","v":4483,"vw":502.047137},{"c":501.9,"h":502.1,"l":501.74,"n":483,"o":502.1,"t":"2026-10-21T18:00:00Z","v":8746,"vw":501.882023},{"c":502.055,"h":502.11,"l":501.91,"n":362,"o":501.925,"t":"2026-10-21T18:05:00Z","v":6317,"vw":502.021476},{"c":502.09,"h":502.13,"l":501.99,"n":357,"o":502.1,"t":"2026-10-21T18:10:00Z","v":4983,"vw":502.066154},{"c":501.77,"h":502.11,"l":501.77,"n":340,"o":501.9901,"t":"2026-10-21T18:15:00Z","v":7081,"vw":501.995301},{"c":500.8,"h":501.98,"l":500.79,"n":1286,"o":501.76,"t":"2026-10-21T18:20:00Z","v":45343,"vw":501.351085},{"c":500.64,"h":500.86,"l":500.53,"n":466,"o":500.75,"t":"2026-10-21T18:25:00Z","v":10020,"vw":500.738344},{"c":500.325,"h":500.7299,"l":500.09,"n":447,"o":500.63,"t":"2026-10-21T18:30:00Z","v":10059,"vw":500.427652},{"c":500.4887,"h":500.52,"l":500.21,"n":446,"o":500.4,"t":"2026-10-21T18:35:00Z","v":12210,"vw":500.342904},{"c":500.625,"h":500.7181,"l":500.46,"n":438,"o":500.46,"t":"2026-10-21T18:40:00Z","v":9734,"vw":500.608717},{"c":501.05,"h":501.13,"l":500.59,"n":668,"o":500.72,"t":"2026-10-21T18:45:00Z","v":25356,"vw":500.831647},{"c":500.835,"h":501.21,"l":500.579,"n":395,"o":500.99,"t":"2026-10-21T18:50:00Z","v":7426,"vw":500.953512},{"c":499.35,"h":500.835,"l":499.35,"n":689,"o":500.835,"t":"2026-10-21T18:55:00Z","v":17503,"vw":499.975156},{"c":498.96,"h":499.47,"l":498.63,"n":638,"o":499.36,"t":"2026-10-21T19:00:00Z","v":12306,"vw":499.087113},{"c":498.83,"h":499.31,"l":498.82,"n":770,"o":498.98,"t":"2026-10-21T19:05:00Z","v":28563,"vw":499.083362},{"c":498.6,"h":498.92,"l":498.51,"n":446,"o":498.85,"t":"2026-10-21T19:10:00Z","v":8211,"vw":498.767758},{"c":498.24,"h":498.7725,"l":498.23,"n":517,"o":498.6,"t":"2026-10-21T19:15:00Z","v":9418,"vw":498.62732},{"c":498.635,"h":498.72,"l":498.24,"n":672,"o":498.24,"t":"2026-10-21T19:20:00Z","v":16948,"vw":498.533052},{"c":498.79,"h":498.97,"l":498.66,"n":655,"o":498.71,"t":"2026-10-21T19:25:00Z","v":15121,"vw":498.850978},{"c":499.12,"h":499.12,"l":498.62,"n":615,"o":498.8,"t":"2026-10-21T19:30:00Z","v":13417,"vw":498.802995},{"c":498.74,"h":499.165,"l":498.71,"n":673,"o":499.08,"t":"2026-10-21T19:35:00Z","v":14607,"vw":498.995321},{"c":499.23,"h":499.33,"l":498.67,"n":759,"o":498.715,"t":"2026-10-21T19:40:00Z","v":15258,"vw":498.885272},{"c":499.715,"h":499.715,"l":498.975,"n":1190,"o":499.23,"t":"2026-10-21T19:45:00Z","v":48742,"vw":499.167788},{"c":500.43,"h":500.43,"l":499.03,"n":1563,"o":499.71,"t":"2026-10-21T19:50:00Z","v":31603,"vw":499.6987},{"c":500.47,"h":500.69,"l":500.3,"n":3778,"o":500.53,"t":"2026-10-21T19:55:00Z","v":85709,"vw":500.530237},{"c":500.57,"h":500.57,"l":500.57,"n":111,"o":500.57,"t":"2026-10-21T20:00:00Z","v":367629,"vw":500.57},{"c":498.8,"h":498.8,"l":498.8,"n":1,"o":498.8,"t":"2026-10-21T20:55:00Z","v":55,"vw":498.8},{"c":496.01,"h":496.01,"l":496.01,"n":1,"o":496.01,"t":"2026-10-21T22:50:00Z","v":49,"vw":496.01},{"c":499.6997,"h":500.08,"l":499.32,"n":99,"o":499.73,"t":"2026-10-22T08:00:00Z","v":1782,"vw":499.646894},{"c":499.9,"h":499.9,"l":499.55,"n":45,"o":499.55,"t":"2026-10-22T08:40:00Z","v":389,"vw":499.6375},{"c":500.18,"h":500.18,"l":499.73,"n":16,"o":499.73,"t":"2026-10-22T08:45:00Z","v":568,"vw":500.058651},{"c":499.76,"h":500.18,"l":499.76,"n":8,"o":500.18,"t":"2026-10-22T08:50:00Z","v":350,"vw":499.883947},{"c":499.46,"h":499.46,"l":499.46,"n":2,"o":499.46,"t":"2026-10-22T08:55:00Z","v":100,"vw":499.46},{"c":499.76,"h":499.76,"l":499.71,"n":8,"o":499.71,"t":"2026-10-22T09:55:00Z","v":198,"vw":499.736316},{"c":499.6,"h":499.64,"l":499.6,"n":6,"o":499.62,"t":"2026-10-22T10:00:00Z","v":220,"vw":499.613592},{"c":500.01,"h":500.01,"l":500.01,"n":2,"o":500.01,"t":"2026-10-22T10:15:00Z","v":60,"vw":500.01},{"c":500.12,"h":500.36,"l":499.39,"n":26,"o":499.39,"t":"2026-10-22T11:00:00Z","v":491,"vw":499.858667},{"c":500.4,"h":500.4,"l":500.16,"n":7,"o":500.16,"t":"2026-10-22T11:05:00Z","v":171,"vw":500.263636},{"c":500.8,"h":500.8,"l":500.51,"n":13,"o":500.51,"t":"2026-10-22T11:15:00Z","v":594,"vw":500.70661},{"c":501.71,"h":501.71,"l":501.66,"n":14,"o":501.66,"t":"2026-10-22T11:25:00Z","v":391,"vw":501.683333},{"c":502.94,"h":502.94,"l":502.31,"n":16,"o":502.31,"t":"2026-10-22T12:15:00Z","v":395,"vw":502.521409},{"c":502.77,"h":502.77,"l":502.77,"n":4,"o":502.77,"t":"2026-10-22T12:40:00Z","v":123,"vw":502.77},{"c":502.82,"h":502.82,"l":502.82,"n":6,"o":502.82,"t":"2026-10-22T12:45:00Z","v":176,"vw":502.82},{"c":502.82,"h":502.83,"l":502.82,"n":5,"o":502.82,"t":"2026-10-22T12:50:00Z","v":176,"vw":502.823028},{"c":503,"h":503,"l":503,"n":1,"o":503,"t":"2026-10-22T13:00:00Z","v":75,"vw":503},{"c":500.53,"h":502.6,"l":500.53,"n":93,"o":502.6,"t":"2026-10-22T13:25:00Z","v":2089,"vw":500.654154},{"c":503.855,"h":504.49,"l":500.29,"n":950,"o":501,"t":"2026-10-22T13:30:00Z","v":63118,"vw":501.059873},{"c":503.16,"h":504.2,"l":502.81,"n":543,"o":504.045,"t":"2026-10-22T13:35:00Z","v":12159,"vw":503.531824},{"c":501.93,"h":504.189,"l":501.51,"n":603,"o":503.51,"t":"2026-10-22T13:40:00Z","v":17599,"vw":502.638726},{"c":502.695,"h":503.2649,"l":501.59,"n":816,"o":501.92,"t":"2026-10-22T13:45:00Z","v":25925,"vw":502.35342},{"c":502.42,"h":503.45,"l":502.42,"n":551,"o":502.695,"t":"2026-10-22T13:50:00Z","v":13217,"vw":503.003746},{"c":502.885,"h":503.17,"l":501.97,"n":708,"o":502.2,"t":"2026-10-22T13:55:00Z","v":17917,"vw":502.639053},{"c":503.495,"h":503.5,"l":501.805,"n":625,"o":502.75,"t":"2026-10-22T14:00:00Z","v":16875,"vw":502.603118},{"c":503.17,"h":503.8,"l":502.88,"n":531,"o":503.505,"t":"2026-10-22T14:05:00Z","v":11686,"vw":503.266582},{"c":504.16,"h":504.35,"l":502.87,"n":569,"o":503.225,"t":"2026-10-22T14:10:00Z","v":16160,"vw":503.517035},{"c":503.85,"h":504.5,"l":503.77,"n":569,"o":504.18,"t":"2026-10-22T14:15:00Z","v":12062,"vw":504.263234},{"c":503.975,"h":504.66,"l":503.67,"n":627,"o":503.765,"t":"2026-10-22T14:20:00Z","v":12657,"vw":504.153891},{"c":505.29,"h":506,"l":503.91,"n":1227,"o":503.91,"t":"2026-10-22T14:25:00Z","v":46055,"vw":505.374065},{"c":504.5126,"h":505.86,"l":504.28,"n":819,"o":505.48,"t":"2026-10-22T14:30:00Z","v":19218,"vw":504.994033},{"c":504.76,"h":505.03,"l":504.38,"n":735,"o":504.45,"t":"2026-10-22T14:35:00Z","v":15220,"vw":504.767278},{"c":504.49,"h":504.94,"l":504.22,"n":688,"o":504.94,"t":"2026-10-22T14:40:00Z","v":16944,"vw":504.575999},{"c":504.895,"h":505.87,"l":504.48,"n":760,"o":504.57,"t":"2026-10-22T14:45:00Z","v":23283,"vw":505.16817},{"c":505.61,"h":505.92,"l":504.8309,"n":734,"o":504.915,"t":"2026-10-22T14:50:00Z","v":18478,"vw":505.466527},{"c":505.98,"h":506.35,"l":505.73,"n":720,"o":505.7649,"t":"2026-10-22T14:55:00Z","v":21886,"vw":506.008725},{"c":506.18,"h":506.19,"l":505.42,"n":759,"o":505.94,"t":"2026-10-22T15:00:00Z","v":16564,"vw":505.885624},{"c":506.37,"h":506.71,"l":506.0975,"n":591,"o":506.1,"t":"2026-10-22T15:05:00Z","v":11294,"vw":506.403976},{"c":506.84,"h":507,"l":506.26,"n":796,"o":506.51,"t":"2026-10-22T15:10:00Z","v":14363,"vw":506.720235},{"c":506.89,"h":507.275,"l":506.7,"n":682,"o":506.845,"t":"2026-10-22T15:15:00Z","v":12850,"vw":507.015218},{"c":507.74,"h":508,"l":506.8,"n":709,"o":506.8,"t":"2026-10-22T15:20:00Z","v":17049,"vw":507.32057},{"c":508.22,"h":508.68,"l":507.4307,"n":688,"o":507.79,"t":"2026-10-22T15:25:00Z","v":25453,"vw":508.087355},{"c":507.415,"h":508.25,"l":507.075,"n":755,"o":508.1,"t":"2026-10-22T15:30:00Z","v":27806,"vw":507.844757},{"c":507.59,"h":507.87,"l":507.055,"n":588,"o":507.4,"t":"2026-10-22T15:35:00Z","v":11694,"vw":507.528413},{"c":507.6101,"h":508.1,"l":507.22,"n":707,"o":507.71,"t":"2026-10-22T15:40:00Z","v":12977,"vw":507.70454},{"c":507.86,"h":508.19,"l":507.31,"n":693,"o":507.84,"t":"2026-10-22T15:45:00Z","v":12530,"vw":507.769387},{"c":508.09,"h":508.36,"l":507.9,"n":644,"o":507.9,"t":"2026-10-22T15:50:00Z","v":11795,"vw":508.137373},{"c":508.965,"h":509.075,"l":508.31,"n":681,"o":508.44,"t":"2026-10-22T15:55:00Z","v":11002,"vw":508.803451},{"c":509.35,"h":509.36,"l":508.615,"n":511,"o":508.84,"t":"2026-10-22T16:00:00Z","v":8622,"vw":509.053679},{"c":509.575,"h":509.575,"l":508.71,"n":863,"o":509.34,"t":"2026-10-22T16:05:00Z","v":26757,"vw":509.106813},{"c":509.37,"h":509.7299,"l":509.09,"n":579,"o":509.605,"t":"2026-10-22T16:10:00Z","v":11327,"vw":509.359394},{"c":508.98,"h":509.68,"l":508.98,"n":563,"o":509.47,"t":"2026-10-22T16:15:00Z","v":12142,"vw":509.449776},{"c":509.51,"h":509.66,"l":509.25,"n":472,"o":509.25,"t":"2026-10-22T16:20:00Z","v":10366,"vw":509.518534},{"c":509.89,"h":509.89,"l":509.33,"n":550,"o":509.51,"t":"2026-10-22T16:25:00Z","v":10464,"vw":509.482049},{"c":509.54,"h":509.7799,"l":509.52,"n":449,"o":509.69,"t":"2026-10-22T16:30:00Z","v":8282,"vw":509.641583},{"c":509.36,"h":509.695,"l":509.275,"n":598,"o":509.66,"t":"2026-10-22T16:35:00Z","v":8462,"vw":509.485294},{"c":509.83,"h":509.97,"l":509.3,"n":765,"o":509.5,"t":"2026-10-22T16:40:00Z","v":11311,"vw":509.614294},{"c":509.71,"h":510.11,"l":509.48,"n":949,"o":509.94,"t":"2026-10-22T16:45:00Z","v":19050,"vw":509.829312},{"c":509.805,"h":510.14,"l":509.68,"n":819,"o":509.71,"t":"2026-10-22T16:50:00Z","v":15482,"vw":509.883525},{"c":509.78,"h":510.05,"l":509.575,"n":848,"o":510,"t":"2026-10-22T16:55:00Z","v":12482,"vw":509.831371},{"c":509.65,"h":509.72,"l":509.19,"n":735,"o":509.7,"t":"2026-10-22T17:00:00Z","v":14924,"vw":509.504314},{"c":509.145,"h":509.66,"l":508.9125,"n":691,"o":509.47,"t":"2026-10-22T17:05:00Z","v":15114,"vw":509.429407},{"c":508.68,"h":509.205,"l":508.67,"n":661,"o":509.075,"t":"2026-10-22T17:10:00Z","v":10959,"vw":509.028563},{"c":508.52,"h":509,"l":508.52,"n":719,"o":508.705,"t":"2026-10-22T17:15:00Z","v":14808,"vw":508.803023},{"c":509.02,"h":509.28,"l":508.6,"n":756,"o":508.655,"t":"2026-10-22T17:20:00Z","v":15916,"vw":508.981505},{"c":509.75,"h":509.83,"l":509.06,"n":806,"o":509.09,"t":"2026-10-22T17:25:00Z","v":14092,"vw":509.506321},{"c":509.95,"h":510.09,"l":509.608,"n":716,"o":509.75,"t":"2026-10-22T17:30:00Z","v":15499,"vw":509.883402},{"c":509.55,"h":510.0509,"l":509.4667,"n":636,"o":509.92,"t":"2026-10-22T17:35:00Z","v":13941,"vw":509.855409},{"c":509.49,"h":509.77,"l":509.48,"n":590,"o":509.55,"t":"2026-10-22T17:40:00Z","v":10456,"vw":509.608809},{"c":509.38,"h":509.65,"l":509.33,"n":470,"o":509.43,"t":"2026-10-22T17:45:00Z","v":6756,"vw":509.494302},{"c":509.53,"h":509.58,"l":509.085,"n":658,"o":509.405,"t":"2026-10-22T17:50:00Z","v":12538,"vw":509.340253},{"c":509.78,"h":509.89,"l":509.55,"n":610,"o":509.55,"t":"2026-10-22T17:55:00Z","v":8890,"vw":509.730621},{"c":509.38,"h":509.81,"l":509.2,"n":657,"o":509.7,"t":"2026-10-22T18:00:00Z","v":10519,"vw":509.473044},{"c":509.59,"h":509.87,"l":509.39,"n":536,"o":509.39,"t":"2026-10-22T18:05:00Z","v":7066,"vw":509.651129},{"c":509.975,"h":510.03,"l":509.63,"n":726,"o":509.69,"t":"2026-10-22T18:10:00Z","v":11401,"vw":509.853392},{"c":510.1,"h":510.18,"l":509.75,"n":718,"o":509.89,"t":"2026-10-22T18:15:00Z","v":9765,"vw":509.994936},{"c":510.1,"h":510.42,"l":510.03,"n":779,"o":510.045,"t":"2026-10-22T18:20:00Z","v":15482,"vw":510.268659},{"c":510.13,"h":510.2,"l":509.97,"n":839,"o":510.12,"t":"2026-10-22T18:25:00Z","v":13528,"vw":510.093805},{"c":509.78,"h":510.1087,"l":509.665,"n":696,"o":510.075,"t":"2026-10-22T18:30:00Z","v":12009,"vw":509.848484},{"c":509.42,"h":509.85,"l":509.3301,"n":593,"o":509.85,"t":"2026-10-22T18:35:00Z","v":8793,"vw":509.596992},{"c":508.74,"h":509.58,"l":508.69,"n":922,"o":509.445,"t":"2026-10-22T18:40:00Z","v":17179,"vw":509.198361},{"c":509.39,"h":509.45,"l":508.73,"n":838,"o":508.79,"t":"2026-10-22T18:45:00Z","v":14719,"vw":509.048336},{"c":509.485,"h":509.5425,"l":509.19,"n":711,"o":509.3,"t":"2026-10-22T18:50:00Z","v":13265,"vw":509.393832},{"c":509.355,"h":509.46,"l":508.81,"n":761,"o":509.42,"t":"2026-10-22T18:55:00Z","v":19079,"vw":509.142563},{"c":509.63,"h":509.7861,"l":509.18,"n":601,"o":509.34,"t":"2026-10-22T19:00:00Z","v":10367,"vw":509.490958},{"c":509.56,"h":509.93,"l":509.48,"n":847,"o":509.655,"t":"2026-10-22T19:05:00Z","v":15730,"vw":509.669374},{"c":509.375,"h":509.78,"l":509.36,"n":854,"o":509.68,"t":"2026-10-22T19:10:00Z","v":14575,"vw":509.585769},{"c":509.73,"h":509.91,"l":509.26,"n":790,"o":509.45,"t":"2026-10-22T19:15:00Z","v":12239,"vw":509.58344},{"c":509.13,"h":509.93,"l":509.06,"n":878,"o":509.73,"t":"2026-10-22T19:20:00Z","v":22935,"vw":509.547109},{"c":509.27,"h":509.39,"l":509,"n":806,"o":509.19,"t":"2026-10-22T19:25:00Z","v":18435,"vw":509.188412},{"c":509.67,"h":509.7,"l":509.05,"n":868,"o":509.25,"t":"2026-10-22T19:30:00Z","v":16555,"vw":509.339105},{"c":509.84,"h":509.89,"l":509.17,"n":828,"o":509.48,"t":"2026-10-22T19:35:00Z","v":14917,"vw":509.544331},{"c":509.76,"h":510.02,"l":509.55,"n":1115,"o":509.77,"t":"2026-10-22T19:40:00Z","v":23065,"vw":509.799319},{"c":510.02,"h":510.22,"l":509.65,"n":1132,"o":509.75,"t":"2026-10-22T19:45:00Z","v":23903,"vw":509.914065},{"c":510.055,"h":510.84,"l":509.635,"n":2891,"o":509.99,"t":"2026-10-22T19:50:00Z","v":82502,"vw":510.219059},{"c":510.44,"h":510.66,"l":510.02,"n":4476,"o":510.02,"t":"2026-10-22T19:55:00Z","v":116488,"vw":510.379564},{"c":510.56,"h":510.74,"l":510.36,"n":108,"o":510.74,"t":"2026-10-22T20:00:00Z","v":487989,"vw":510.3602},{"c":510.41,"h":510.41,"l":510.41,"n":2,"o":510.41,"t":"2026-10-22T20:05:00Z","v":325,"vw":510.41},{"c":507.75,"h":507.75,"l":507.75,"n":1,"o":507.75,"t":"2026-10-22T20:25:00Z","v":40,"vw":507.75},{"c":511,"h":511,"l":511,"n":10,"o":511,"t":"2026-10-22T20:50:00Z","v":167,"vw":511},{"c":510.25,"h":510.25,"l":510.25,"n":1,"o":510.25,"t":"2026-10-22T21:20:00Z","v":50,"vw":510.25},{"c":509,"h":510.07,"l":509,"n":13,"o":510.07,"t":"2026-10-22T21:35:00Z","v":257,"vw":509.214},{"c":507.75,"h":507.75,"l":507.75,"n":2,"o":507.75,"t":"2026-10-22T21:45:00Z","v":59,"vw":507.75},{"c":509,"h":509.03,"l":509,"n":5,"o":509.03,"t":"2026-10-22T23:40:00Z","v":117,"vw":509.014286},{"c":507.34,"h":507.34,"l":507.34,"n":2,"o":507.34,"t":"2026-10-23T09:45:00Z","v":48,"vw":507.34}],"history":[{"c":483.36,"h":485.49,"l":481.06,"n":25184,"o":484.95,"t":"2024-10-21T04:00:00Z","v":1065694,"vw":483.195556},{"c":481.95,"h":482.48,"l":478,"n":25704,"o":481.78,"t":"2024-10-22T04:00:00Z","v":1429702,"vw":481.478687},{"c":477.43,"h":482.24,"l":476.86,"n":31133,"o":479.17,"t":"2024-10-23T04:00:00Z","v":1541370,"vw":478.658297},{"c":474.46,"h":478.43,"l":471.622,"n":23837,"o":478.35,"t":"2024-10-24T04:00:00Z","v":994284,"vw":474.565973},{"c":473.76,"h":478.65,"l":472.93,"n":26419,"o":475.12,"t":"2024-10-25T04:00:00Z","v":2458462,"vw":475.165577},{"c":476,"h":478,"l":473.71,"n":28051,"o":475.81,"t":"2024-10-28T04:00:00Z","v":1440395,"vw":475.846477},{"c":474.66,"h":476.32,"l":472.75,"n":36661,"o":474.65,"t":"2024-10-29T04:00:00Z","v":2056582,"vw":474.712982},{"c":473.4,"h":475,"l":472.34,"n":42142,"o":473.27,"t":"2024-10-30T04:00:00Z","v":1794313,"vw":473.410653},{"c":456.15,"h":463,"l":454.47,"n":71225,"o":454.95,"t":"2024-10-31T04:00:00Z","v":3615602,"vw":457.696323},{"c":457.31,"h":459.33,"l":453.5,"n":50281,"o":456.51,"t":"2024-11-01T04:00:00Z","v":2347398,"vw":457.272569},{"c":458.32,"h":461.8,"l":456.29,"n":34448,"o":457.98,"t":"2024-11-04T05:00:00Z","v":1616117,"vw":458.478101},{"c":454.89,"h":460.86,"l":454.17,"n":40192,"o":458.32,"t":"2024-11-05T05:00:00Z","v":1749314,"vw":456.840426},{"c":462.63,"h":465.69,"l":458.32,"n":51802,"o":463.82,"t":"2024-11-06T05:00:00Z","v":2626911,"vw":462.228578},{"c":465.47,"h":467.98,"l":463.59,"n":34085,"o":465,"t":"2024-11-07T05:00:00Z","v":1925468,"vw":465.597206},{"c":459.48,"h":465.615,"l":459.21,"n":36097,"o":465.33,"t":"2024-11-08T05:00:00Z","v":1496836,"vw":460.672467},{"c":456.44,"h":462.385,"l":455.35,"n":40558,"o":459.48,"t":"2024-11-11T05:00:00Z","v":1981242,"vw":457.767264},{"c":455.59,"h":460.29,"l":453.58,"n":36952,"o":458.27,"t":"2024-11-12T05:00:00Z","v":1748986,"vw":456.013072},{"c":456.24,"h":457.54,"l":450.86,"n":35808,"o":453.84,"t":"2024-11-13T05:00:00Z","v":1538420,"vw":455.633801},{"c":453.49,"h":457.87,"l":453.1,"n":39190,"o":455.65,"t":"2024-11-14T05:00:00Z","v":1666958,"vw":454.857883},{"c":449.1,"h":451.69,"l":446.9,"n":50561,"o":451.07,"t":"2024-11-15T05:00:00Z","v":2417805,"vw":448.975815},{"c":448.57,"h":449.26,"l":445.29,"n":35224,"o":446.53,"t":"2024-11-18T05:00:00Z","v":1751660,"vw":448.228431},{"c":444.06,"h":444.6656,"l":439.76,"n":41428,"o":443.8,"t":"2024-11-19T05:00:00Z","v":2084551,"vw":443.004543},{"c":450.14,"h":450.9,"l":441.53,"n":42607,"o":443.74,"t":"2024-11-20T05:00:00Z","v":1928664,"vw":447.869731},{"c":455.07,"h":455.14,"l":449.605,"n":37634,"o":451.85,"t":"2024-11-21T05:00:00Z","v":2072800,"vw":453.006639},{"c":454.78,"h":457.2,"l":453.55,"n":39276,"o":453.84,"t":"2024-11-22T05:00:00Z","v":1864846,"vw":455.005718},{"c":455.69,"h":457.0029,"l":453.015,"n":44143,"o":454.58,"t":"2024-11-25T05:00:00Z","v":3835798,"vw":455.389467},{"c":456.6,"h":456.66,"l":451.28,"n":31418,"o":453.47,"t":"2024-11-26T05:00:00Z","v":2600009,"vw":455.441968},{"c":457.12,"h":459.5984,"l":456.68,"n":28257,"o":456.68,"t":"2024-11-27T05:00:00Z","v":2069423,"vw":457.470089},{"c":460.99,"h":461.66,"l":456.09,"n":21304,"o":456.99,"t":"2024-11-29T05:00:00Z","v":1351468,"vw":460.172793},{"c":459.69,"h":461.04,"l":456.445,"n":33690,"o":460.99,"t":"2024-12-02T05:00:00Z","v":1801780,"vw":458.922108},{"c":458.12,"h":461.9,"l":456.575,"n":33146,"o":461.9,"t":"2024-12-03T05:00:00Z","v":1868338,"vw":458.317569},{"c":459.45,"h":461.41,"l":455.31,"n":36705,"o":456.28,"t":"2024-12-04T05:00:00Z","v":2188342,"vw":459.121888},{"c":448.58,"h":457.645,"l":448.01,"n":42422,"o":457.26,"t":"2024-12-05T05:00:00Z","v":2303191,"vw":449.861433},{"c":449.44,"h":450.86,"l":446.95,"n":34957,"o":448.05,"t":"2024-12-06T05:00:00Z","v":2191258,"vw":449.490811},{"c":442.58,"h":450.8,"l":441.93,"n":42616,"o":447.9,"t":"2024-12-09T05:00:00Z","v":2833882,"vw":445.032601},{"c":444.81,"h":446.3799,"l":437.25,"n":48229,"o":444.81,"t":"2024-12-10T05:00:00Z","v":2326077,"vw":443.465783},{"c":440.53,"h":445.65,"l":440.16,"n":32822,"o":443.29,"t":"2024-12-11T05:00:00Z","v":1612808,"vw":442.02333},{"c":438.5,"h":442.38,"l":437.9,"n":35827,"o":439.94,"t":"2024-12-12T05:00:00Z","v":1719345,"vw":439.171096},{"c":435.3,"h":437.8,"l":432.755,"n":41608,"o":437.61,"t":"2024-12-13T05:00:00Z","v":2254458,"vw":435.330248},{"c":428.3,"h":435.73,"l":427.41,"n":50722,"o":435.72,"t":"2024-12-16T05:00:00Z","v":3691695,"vw":429.38573},{"c":430.2,"h":433.19,"l":425.94,"n":44982,"o":428.24,"t":"2024-12-17T05:00:00Z","v":3320194,"vw":430.182971},{"c":422.27,"h":431.3041,"l":422.05,"n":51741,"o":428.92,"t":"2024-12-18T05:00:00Z","v":3271876,"vw":424.430034},{"c":419.59,"h":425.5725,"l":419.03,"n":49907,"o":422.1,"t":"2024-12-19T05:00:00Z","v":3292000,"vw":420.705293},{"c":424.31,"h":425.34,"l":418.27,"n":44806,"o":419.23,"t":"2024-12-20T05:00:00Z","v":6680941,"vw":422.859587},{"c":422.33,"h":425.66,"l":417.68,"n":38293,"o":422.43,"t":"2024-12-23T05:00:00Z","v":2084301,"vw":421.309887},{"c":425.77,"h":426.06,"l":420.58,"n":15939,"o":422.18,"t":"2024-12-24T05:00:00Z","v":824227,"vw":424.598986},{"c":424.32,"h":426.6,"l":422.91,"n":20688,"o":424.12,"t":"2024-12-26T05:00:00Z","v":992356,"vw":424.894703},{"c":422.98,"h":425.955,"l":421.54,"n":29398,"o":423.21,"t":"2024-12-27T05:00:00Z","v":1444989,"vw":423.186918},{"c":417.66,"h":420.26,"l":415.41,"n":32614,"o":419.18,"t":"2024-12-30T05:00:00Z","v":1608038,"vw":417.677169},{"c":418.67,"h":420.105,"l":415.7524,"n":28827,"o":418.61,"t":"2024-12-31T05:00:00Z","v":1387116,"vw":418.227577},{"c":414.17,"h":422.7199,"l":413.765,"n":34677,"o":420.75,"t":"2025-01-02T05:00:00Z","v":2112206,"vw":415.516371},{"c":413.5,"h":417.99,"l":413.1,"n":34460,"o":416.15,"t":"2025-01-03T05:00:00Z","v":1995949,"vw":414.129003},{"c":412.91,"h":418.38,"l":412.12,"n":41620,"o":415.43,"t":"2025-01-06T05:00:00Z","v":2630831,"vw":413.870513},{"c":414.95,"h":419,"l":410.69,"n":42574,"o":412.03,"t":"2025-01-07T05:00:00Z","v":3209160,"vw":415.048119},{"c":420.01,"h":420.42,"l":414.2,"n":36650,"o":416.74,"t":"2025-01-08T05:00:00Z","v":2252258,"vw":419.006976},{"c":414.15,"h":417.89,"l":411.72,"n":46442,"o":415.605,"t":"2025-01-10T05:00:00Z","v":2642597,"vw":414.360899},{"c":421.43,"h":422.675,"l":413.7,"n":48706,"o":415.79,"t":"2025-01-13T05:00:00Z","v":2824504,"vw":420.731532},{"c":427.29,"h":427.81,"l":420.72,"n":39442,"o":422.28,"t":"2025-01-14T05:00:00Z","v":2344275,"vw":425.309519},{"c":427.98,"h":433.922,"l":426.41,"n":47083,"o":433.22,"t":"2025-01-15T05:00:00Z","v":2202422,"vw":429.240989},{"c":432.49,"h":432.751,"l":427.65,"n":30684,"o":427.915,"t":"2025-01-16T05:00:00Z","v":1511580,"vw":431.472018},{"c":436,"h":440,"l":433.53,"n":34482,"o":440,"t":"2025-01-17T05:00:00Z","v":2412198,"vw":437.109215},{"c":442.46,"h":444.07,"l":439.435,"n":35988,"o":439.67,"t":"2025-01-21T05:00:00Z","v":2281956,"vw":442.366834},{"c":442.6,"h":448.69,"l":442.47,"n":43739,"o":445.67,"t":"2025-01-22T05:00:00Z","v":2644136,"vw":444.715147},{"c":440.83,"h":443.14,"l":440.425,"n":36836,"o":442.72,"t":"2025-01-23T05:00:00Z","v":1811291,"vw":441.218171},{"c":439.25,"h":443.3675,"l":439.04,"n":31408,"o":442.87,"t":"2025-01-24T05:00:00Z","v":1547782,"vw":440.470656},{"c":439.49,"h":441.4,"l":434.99,"n":49983,"o":438.34,"t":"2025-01-27T05:00:00Z","v":2833438,"vw":439.180295},{"c":435.51,"h":440.41,"l":435.24,"n":45168,"o":440,"t":"2025-01-28T05:00:00Z","v":2158432,"vw":437.082035},{"c":438.32,"h":439.017,"l":434.49,"n":49060,"o":435.22,"t":"2025-01-29T05:00:00Z","v":2631137,"vw":437.613516},{"c":446.38,"h":449.6699,"l":439,"n":45020,"o":439,"t":"2025-01-30T05:00:00Z","v":2545904,"vw":445.695732},{"c":446.12,"h":448.17,"l":438.64,"n":45701,"o":444.42,"t":"2025-01-31T05:00:00Z","v":2820686,"vw":445.783514},{"c":454.21,"h":454.81,"l":440.46,"n":48782,"o":445.03,"t":"2025-02-03T05:00:00Z","v":2697097,"vw":451.252819},{"c":454.8,"h":458.83,"l":452.825,"n":40852,"o":455.94,"t":"2025-02-04T05:00:00Z","v":2502015,"vw":455.335017},{"c":453.7,"h":455.07,"l":450.91,"n":48871,"o":453.4,"t":"2025-02-05T05:00:00Z","v":2696917,"vw":453.478161},{"c":460.68,"h":461.51,"l":450,"n":49116,"o":450.03,"t":"2025-02-06T05:00:00Z","v":2423313,"vw":458.137284},{"c":455.05,"h":458.16,"l":452.5,"n":39294,"o":456.54,"t":"2025-02-07T05:00:00Z","v":1656044,"vw":455.239634},{"c":460.86,"h":461.12,"l":453.4,"n":37421,"o":454.82,"t":"2025-02-10T05:00:00Z","v":1876203,"vw":458.650872},{"c":460.74,"h":462.54,"l":459.32,"n":32853,"o":460.25,"t":"2025-02-11T05:00:00Z","v":1587791,"vw":460.803047},{"c":458.56,"h":460.14,"l":454.545,"n":28885,"o":457.32,"t":"2025-02-12T05:00:00Z","v":1695193,"vw":458.210321},{"c":461.05,"h":462.6,"l":457.38,"n":37061,"o":457.56,"t":"2025-02-13T05:00:00Z","v":2265301,"vw":460.598156},{"c":457,"h":464.1048,"l":456.7,"n":29386,"o":461.05,"t":"2025-02-14T05:00:00Z","v":1705911,"vw":459.148157},{"c":465.83,"h":466.03,"l":450.05,"n":47570,"o":454.87,"t":"2025-02-18T05:00:00Z","v":2808528,"vw":460.241933},{"c":462.07,"h":465.635,"l":460.12,"n":31946,"o":460.82,"t":"2025-02-19T05:00:00Z","v":1882787,"vw":462.553362},{"c":461.9,"h":462.13,"l":458.4001,"n":27767,"o":459.7,"t":"2025-02-20T05:00:00Z","v":1335404,"vw":460.986047},{"c":458,"h":465.1667,"l":457.52,"n":36278,"o":463.58,"t":"2025-02-21T05:00:00Z","v":1939576,"vw":459.777562},{"c":458.53,"h":464.2,"l":456.02,"n":35565,"o":459.01,"t":"2025-02-24T05:00:00Z","v":2108438,"vw":459.918306},{"c":467.49,"h":468.99,"l":459.29,"n":47569,"o":459.29,"t":"2025-02-25T05:00:00Z","v":2342221,"vw":466.804532},{"c":461.55,"h":467.51,"l":461.27,"n":33508,"o":466.36,"t":"2025-02-26T05:00:00Z","v":1576105,"vw":463.224087},{"c":460.28,"h":468.23,"l":459.88,"n":36064,"o":463.54,"t":"2025-02-27T05:00:00Z","v":2071026,"vw":462.173582},{"c":467.05,"h":468.34,"l":460.63,"n":35295,"o":465.07,"t":"2025-02-28T05:00:00Z","v":2332945,"vw":465.87759},{"c":462.25,"h":472.2346,"l":460.98,"n":39018,"o":469.1,"t":"2025-03-03T05:00:00Z","v":3072964,"vw":464.468363},{"c":461.35,"h":469.28,"l":459.88,"n":53057,"o":468.6,"t":"2025-03-04T05:00:00Z","v":5027155,"vw":462.749733},{"c":468.25,"h":470.42,"l":460.55,"n":38927,"o":461.93,"t":"2025-03-05T05:00:00Z","v":2385768,"vw":467.356113},{"c":466.16,"h":470.15,"l":463.35,"n":42070,"o":466.69,"t":"2025-03-06T05:00:00Z","v":3712070,"vw":466.403104},{"c":468.77,"h":470,"l":463.42,"n":36610,"o":466.17,"t":"2025-03-07T05:00:00Z","v":1824011,"vw":467.439548},{"c":462.06,"h":471.18,"l":458.02,"n":58482,"o":465.99,"t":"2025-03-10T04:00:00Z","v":3129441,"vw":463.422365},{"c":454.07,"h":461.9,"l":451.12,"n":53341,"o":461.65,"t":"2025-03-11T04:00:00Z","v":2845743,"vw":455.282948},{"c":451.17,"h":454.95,"l":448.82,"n":46909,"o":453.31,"t":"2025-03-12T04:00:00Z","v":2652654,"vw":451.784432},{"c":453.26,"h":455.348,"l":447.5,"n":46535,"o":449.44,"t":"2025-03-13T04:00:00Z","v":2213633,"vw":452.354335},{"c":455.5,"h":458,"l":452.85,"n":37931,"o":454.555,"t":"2025-03-14T04:00:00Z","v":1912021,"vw":455.41955},{"c":460.31,"h":462.28,"l":452.34,"n":37534,"o":452.34,"t":"2025-03-17T04:00:00Z","v":1890240,"vw":459.393812},{"c":460.71,"h":464.8,"l":457.73,"n":38822,"o":464.11,"t":"2025-03-18T04:00:00Z","v":2023019,"vw":460.548996},{"c":459.75,"h":461.57,"l":454.895,"n":47699,"o":459,"t":"2025-03-19T04:00:00Z","v":4051469,"vw":459.27351},{"c":457.75,"h":460.01,"l":455.23,"n":31869,"o":456.105,"t":"2025-03-20T04:00:00Z","v":2298071,"vw":457.913573},{"c":458.33,"h":458.63,"l":449.38,"n":40417,"o":453.74,"t":"2025-03-21T04:00:00Z","v":4969941,"vw":456.25388},{"c":459.09,"h":461.9,"l":455.02,"n":33888,"o":457.12,"t":"2025-03-24T04:00:00Z","v":2049568,"vw":459.267577},{"c":457.45,"h":458.99,"l":454.98,"n":31321,"o":458.94,"t":"2025-03-25T04:00:00Z","v":2002532,"vw":457.234263},{"c":461.43,"h":463.1,"l":456.98,"n":30376,"o":457.45,"t":"2025-03-26T04:00:00Z","v":1598026,"vw":461.304434},{"c":464.73,"h":466.65,"l":459.43,"n":31195,"o":461.99,"t":"2025-03-27T04:00:00Z","v":1493262,"vw":464.287424},{"c":459.11,"h":466.6,"l":458.79,"n":27479,"o":466.53,"t":"2025-03-28T04:00:00Z","v":1334716,"vw":460.476367},{"c":465.64,"h":468.04,"l":458.41,"n":39539,"o":458.87,"t":"2025-03-31T04:00:00Z","v":2373305,"vw":464.660438},{"c":467.09,"h":467.505,"l":460.775,"n":32770,"o":462,"t":"2025-04-01T04:00:00Z","v":1544564,"vw":465.71752},{"c":469.74,"h":470.31,"l":462.4,"n":30694,"o":462.9,"t":"2025-04-02T04:00:00Z","v":1527659,"vw":468.184238},{"c":467.22,"h":472.01,"l":464.99,"n":52442,"o":466.56,"t":"2025-04-03T04:00:00Z","v":2445088,"vw":467.979866},{"c":437.96,"h":470,"l":437.12,"n":86083,"o":464.36,"t":"2025-04-04T04:00:00Z","v":4430961,"vw":447.464918},{"c":425.86,"h":441.56,"l":417.83,"n":82265,"o":429.09,"t":"2025-04-07T04:00:00Z","v":4159539,"vw":426.394375},{"c":413.33,"h":433.059,"l":408.65,"n":71080,"o":430.76,"t":"2025-04-08T04:00:00Z","v":3780555,"vw":419.345836},{"c":445.97,"h":448.33,"l":412.97,"n":71983,"o":414.16,"t":"2025-04-09T04:00:00Z","v":4102548,"vw":437.12235},{"c":431.88,"h":444.525,"l":427.095,"n":70207,"o":440.37,"t":"2025-04-10T04:00:00Z","v":4238951,"vw":433.749593},{"c":441.83,"h":449.625,"l":432.71,"n":60621,"o":437.315,"t":"2025-04-11T04:00:00Z","v":3343266,"vw":441.475141},{"c":446.03,"h":448.13,"l":441.75,"n":40666,"o":443.09,"t":"2025-04-14T04:00:00Z","v":1897990,"vw":445.427959},{"c":450.97,"h":454.51,"l":447.94,"n":45146,"o":449.37,"t":"2025-04-15T04:00:00Z","v":2321026,"vw":451.790583},{"c":447.99,"h":454.83,"l":445.2456,"n":42144,"o":450.51,"t":"2025-04-16T04:00:00Z","v":1828949,"vw":449.673727},{"c":452.12,"h":455.16,"l":449.69,"n":35523,"o":451.36,"t":"2025-04-17T04:00:00Z","v":1730215,"vw":452.074113},{"c":443.85,"h":452.47,"l":440.265,"n":30884,"o":450.54,"t":"2025-04-21T04:00:00Z","v":1303436,"vw":445.459438},{"c":454.61,"h":455.26,"l":447.35,"n":38463,"o":448.29,"t":"2025-04-22T04:00:00Z","v":1458629,"vw":453.299506},{"c":448.21,"h":457.81,"l":445.5,"n":45116,"o":454.39,"t":"2025-04-23T04:00:00Z","v":1973407,"vw":449.698127},{"c":449.53,"h":451.13,"l":442.07,"n":45437,"o":447.08,"t":"2025-04-24T04:00:00Z","v":2114487,"vw":448.636554},{"c":448.4,"h":449.35,"l":443.1,"n":40657,"o":447.92,"t":"2025-04-25T04:00:00Z","v":1866598,"vw":446.534113},{"c":448,"h":450.89,"l":444.17,"n":36259,"o":448.65,"t":"2025-04-28T04:00:00Z","v":1644902,"vw":447.581725},{"c":450.58,"h":452.3477,"l":446.77,"n":32905,"o":448.84,"t":"2025-04-29T04:00:00Z","v":1214237,"vw":450.358186},{"c":453.23,"h":455.27,"l":444.92,"n":51922,"o":449.365,"t":"2025-04-30T04:00:00Z","v":2670418,"vw":452.360196},{"c":448.05,"h":450.61,"l":433.145,"n":57864,"o":437.44,"t":"2025-05-01T04:00:00Z","v":2540397,"vw":446.570073},{"c":454.95,"h":457.14,"l":452.11,"n":38715,"o":453.7,"t":"2025-05-02T04:00:00Z","v":1548579,"vw":454.842133},{"c":452.49,"h":455.49,"l":450.14,"n":30045,"o":453,"t":"2025-05-05T04:00:00Z","v":1462273,"vw":452.918992},{"c":447.05,"h":453.53,"l":446.24,"n":32334,"o":452.855,"t":"2025-05-06T04:00:00Z","v":1441332,"vw":447.963409},{"c":449.66,"h":454.22,"l":444.9,"n":38382,"o":447.97,"t":"2025-05-07T04:00:00Z","v":1573910,"vw":449.649248},{"c":453.23,"h":458,"l":449.53,"n":36050,"o":449.93,"t":"2025-05-08T04:00:00Z","v":1626400,"vw":453.525964},{"c":452.66,"h":455.03,"l":450.56,"n":27004,"o":455.03,"t":"2025-05-09T04:00:00Z","v":1058926,"vw":452.409756},{"c":454.42,"h":458,"l":452.37,"n":44240,"o":456.47,"t":"2025-05-12T04:00:00Z","v":1945023,"vw":454.522814},{"c":450.67,"h":455.96,"l":450.09,"n":36598,"o":454.3,"t":"2025-05-13T04:00:00Z","v":1666379,"vw":452.392574},{"c":445.97,"h":448.67,"l":439.57,"n":40023,"o":447.23,"t":"2025-05-14T04:00:00Z","v":1941350,"vw":446.160012},{"c":454.22,"h":455,"l":445.97,"n":45138,"o":445.97,"t":"2025-05-15T04:00:00Z","v":2279549,"vw":451.963302},{"c":457.77,"h":458.36,"l":451.955,"n":32259,"o":455.76,"t":"2025-05-16T04:00:00Z","v":1850524,"vw":456.97242},{"c":460.33,"h":461.65,"l":455.3,"n":35306,"o":457.77,"t":"2025-05-19T04:00:00Z","v":1640507,"vw":459.505311},{"c":459.85,"h":461.71,"l":457.86,"n":28492,"o":461.36,"t":"2025-05-20T04:00:00Z","v":1329671,"vw":459.448462},{"c":455.5,"h":459.085,"l":453.79,"n":36113,"o":456.72,"t":"2025-05-21T04:00:00Z","v":1867558,"vw":455.896429},{"c":459,"h":459.11,"l":453.625,"n":35085,"o":456.08,"t":"2025-05-22T04:00:00Z","v":1654382,"vw":457.587816},{"c":458.9,"h":460.47,"l":453.57,"n":38408,"o":453.57,"t":"2025-05-23T04:00:00Z","v":1627136,"vw":458.374666},{"c":467.95,"h":468.13,"l":462.5055,"n":43426,"o":463.26,"t":"2025-05-27T04:00:00Z","v":3330804,"vw":466.637937},{"c":462.51,"h":467.045,"l":462.1,"n":41395,"o":466.11,"t":"2025-05-28T04:00:00Z","v":2692904,"vw":463.384943},{"c":464.08,"h":464.9577,"l":461.14,"n":33383,"o":463.95,"t":"2025-05-29T04:00:00Z","v":1306844,"vw":463.63821},{"c":467.58,"h":469.1,"l":460.62,"n":43915,"o":466.55,"t":"2025-05-30T04:00:00Z","v":4344892,"vw":466.943298},{"c":464.57,"h":466.35,"l":461.32,"n":40397,"o":465.165,"t":"2025-06-02T04:00:00Z","v":1865696,"vw":464.27766},{"c":471.82,"h":472.28,"l":462,"n":50568,"o":462.31,"t":"2025-06-03T04:00:00Z","v":2606559,"vw":468.668676},{"c":473.77,"h":475.475,"l":468.965,"n":46773,"o":471.14,"t":"2025-06-04T04:00:00Z","v":2092877,"vw":473.595479},{"c":470.26,"h":474.8831,"l":469.33,"n":37305,"o":474,"t":"2025-06-05T04:00:00Z","v":1680570,"vw":471.1654},{"c":472.71,"h":475.23,"l":471.252,"n":30609,"o":473.4,"t":"2025-06-06T04:00:00Z","v":1352754,"vw":472.877811},{"c":472.17,"h":475.94,"l":468.1,"n":36771,"o":472.165,"t":"2025-06-09T04:00:00Z","v":1616184,"vw":472.691831},{"c":475.56,"h":476,"l":471.74,"n":35290,"o":472.39,"t":"2025-06-10T04:00:00Z","v":1859638,"vw":474.98422},{"c":468.54,"h":474.535,"l":467.385,"n":44446,"o":473.745,"t":"2025-06-11T04:00:00Z","v":2734175,"vw":469.589806},{"c":470.53,"h":472.145,"l":466.46,"n":38172,"o":468.42,"t":"2025-06-12T04:00:00Z","v":1572760,"vw":470.682895},{"c":465.98,"h":472.89,"l":465.13,"n":34420,"o":470.64,"t":"2025-06-13T04:00:00Z","v":1415831,"vw":468.069864},{"c":466.6,"h":469.56,"l":464.88,"n":39615,"o":466.81,"t":"2025-06-16T04:00:00Z","v":1586511,"vw":466.924074},{"c":460.9,"h":465.5699,"l":460.2,"n":33602,"o":465.07,"t":"2025-06-17T04:00:00Z","v":1272831,"vw":461.568682},{"c":458.7,"h":462.43,"l":458.27,"n":36247,"o":460.9,"t":"2025-06-18T04:00:00Z","v":1223232,"vw":459.62921},{"c":455.86,"h":463.2441,"l":455.38,"n":42895,"o":462.49,"t":"2025-06-20T04:00:00Z","v":4365028,"vw":457.793081},{"c":459.75,"h":460.06,"l":452.95,"n":35644,"o":457.31,"t":"2025-06-23T04:00:00Z","v":1611036,"vw":457.951677},{"c":463.16,"h":463.93,"l":458.89,"n":33873,"o":460.87,"t":"2025-06-24T04:00:00Z","v":1470666,"vw":462.768421},{"c":460.2,"h":463.82,"l":459.73,"n":34645,"o":461.73,"t":"2025-06-25T04:00:00Z","v":1608895,"vw":461.183025},{"c":464.46,"h":466.435,"l":458.51,"n":42128,"o":460.82,"t":"2025-06-26T04:00:00Z","v":1982990,"vw":463.634997},{"c":463.79,"h":467.3747,"l":461.85,"n":39570,"o":464.535,"t":"2025-06-27T04:00:00Z","v":2643151,"vw":463.889821},{"c":469.18,"h":470.04,"l":463.55,"n":34508,"o":466.2,"t":"2025-06-30T04:00:00Z","v":1856256,"vw":468.633191},{"c":476.75,"h":477.84,"l":468.97,"n":45597,"o":469.79,"t":"2025-07-01T04:00:00Z","v":1856437,"vw":475.661853},{"c":477.17,"h":478.72,"l":474.44,"n":37777,"o":476.03,"t":"2025-07-02T04:00:00Z","v":1423140,"vw":477.064517},{"c":475.58,"h":477.2102,"l":474,"n":23959,"o":476.62,"t":"2025-07-03T04:00:00Z","v":952724,"vw":475.569309},{"c":469.59,"h":473.7,"l":467.79,"n":45239,"o":472.365,"t":"2025-07-07T04:00:00Z","v":2099504,"vw":470.229475},{"c":469.95,"h":471.79,"l":467.525,"n":38379,"o":468.38,"t":"2025-07-08T04:00:00Z","v":1627633,"vw":469.9872},{"c":471.27,"h":476.4649,"l":467.56,"n":34613,"o":472.41,"t":"2025-07-09T04:00:00Z","v":1522499,"vw":471.346318},{"c":470.34,"h":472.215,"l":469.05,"n":39462,"o":472.04,"t":"2025-07-10T04:00:00Z","v":2238529,"vw":470.394838},{"c":468.81,"h":469.62,"l":464.48,"n":30593,"o":469.01,"t":"2025-07-11T04:00:00Z","v":1326472,"vw":467.462311},{"c":468.78,"h":470,"l":466.3,"n":27853,"o":468.43,"t":"2025-07-14T04:00:00Z","v":1133100,"vw":468.591875},{"c":460.56,"h":469.26,"l":460.07,"n":29934,"o":468.17,"t":"2025-07-15T04:00:00Z","v":1263854,"vw":461.854919},{"c":459.67,"h":462.54,"l":456,"n":32716,"o":460.5,"t":"2025-07-16T04:00:00Z","v":1438009,"vw":459.043157},{"c":461.29,"h":462.12,"l":457.065,"n":39799,"o":458.85,"t":"2025-07-17T04:00:00Z","v":1514971,"vw":460.268055},{"c":465.01,"h":465.47,"l":461.03,"n":38884,"o":463.89,"t":"2025-07-18T04:00:00Z","v":2267611,"vw":464.170575},{"c":470.43,"h":476.23,"l":464.2219,"n":43412,"o":465.01,"t":"2025-07-21T04:00:00Z","v":1797727,"vw":471.532918},{"c":472.02,"h":476.38,"l":468.91,"n":36213,"o":470.43,"t":"2025-07-22T04:00:00Z","v":1405497,"vw":472.028703},{"c":469.99,"h":474.2,"l":469.7,"n":29954,"o":473.47,"t":"2025-07-23T04:00:00Z","v":1193855,"vw":470.791891},{"c":471.49,"h":472.16,"l":462.44,"n":33818,"o":466.64,"t":"2025-07-24T04:00:00Z","v":1383213,"vw":470.510368},{"c":472.89,"h":473.66,"l":468.57,"n":28229,"o":472.44,"t":"2025-07-25T04:00:00Z","v":1212138,"vw":471.795846},{"c":467.46,"h":471.35,"l":466.01,"n":32673,"o":468.75,"t":"2025-07-28T04:00:00Z","v":1283683,"vw":467.831133},{"c":471.51,"h":471.67,"l":467.25,"n":33140,"o":469.895,"t":"2025-07-29T04:00:00Z","v":1386154,"vw":470.752759},{"c":466.23,"h":472.335,"l":465.26,"n":32944,"o":471.4,"t":"2025-07-30T04:00:00Z","v":1301638,"vw":467.812701},{"c":460.26,"h":467.6,"l":458.41,"n":45688,"o":458.41,"t":"2025-07-31T04:00:00Z","v":2228608,"vw":461.548656},{"c":459.41,"h":462.51,"l":449.32,"n":55342,"o":458.33,"t":"2025-08-01T04:00:00Z","v":2219355,"vw":458.885885},{"c":467.4,"h":468.49,"l":459.86,"n":41526,"o":459.86,"t":"2025-08-04T04:00:00Z","v":1684882,"vw":466.523204},{"c":469.84,"h":471.035,"l":465.97,"n":34152,"o":467.94,"t":"2025-08-05T04:00:00Z","v":1691004,"vw":469.28351},{"c":471.48,"h":473.38,"l":467.95,"n":33433,"o":471.77,"t":"2025-08-06T04:00:00Z","v":1275905,"vw":471.636006},{"c":469.43,"h":475.79,"l":467.485,"n":30298,"o":473.33,"t":"2025-08-07T04:00:00Z","v":1090515,"vw":470.611151},{"c":472.42,"h":473.39,"l":468.69,"n":25962,"o":469,"t":"2025-08-08T04:00:00Z","v":939268,"vw":472.084122},{"c":470.38,"h":473.43,"l":466.13,"n":30283,"o":471.1,"t":"2025-08-11T04:00:00Z","v":1069158,"vw":469.520428},{"c":473.23,"h":474.48,"l":469.94,"n":30002,"o":470.5,"t":"2025-08-12T04:00:00Z","v":1347707,"vw":473.016509},{"c":475.63,"h":476.15,"l":468.5,"n":35296,"o":474.57,"t":"2025-08-13T04:00:00Z","v":1797869,"vw":473.454409},{"c":477.63,"h":478.6,"l":472.62,"n":38051,"o":475.71,"t":"2025-08-14T04:00:00Z","v":1545452,"vw":476.649595},{"c":480.08,"h":482.67,"l":478.575,"n":35629,"o":480.88,"t":"2025-08-15T04:00:00Z","v":1951311,"vw":480.622744},{"c":478.51,"h":481.05,"l":477.16,"n":29304,"o":480.43,"t":"2025-08-18T04:00:00Z","v":1218071,"vw":478.704669},{"c":479.92,"h":482.82,"l":476.545,"n":34425,"o":478.47,"t":"2025-08-19T04:00:00Z","v":1512394,"vw":480.038046},{"c":482.36,"h":486.38,"l":480.5,"n":33272,"o":482.79,"t":"2025-08-20T04:00:00Z","v":1160981,"vw":482.799204},{"c":480.71,"h":482.91,"l":480.05,"n":28828,"o":481.4,"t":"2025-08-21T04:00:00Z","v":1263490,"vw":480.966754},{"c":481.67,"h":485.73,"l":479.69,"n":40389,"o":484.06,"t":"2025-08-22T04:00:00Z","v":1782492,"vw":482.139679},{"c":477.85,"h":483.9999,"l":476.68,"n":27886,"o":481.92,"t":"2025-08-25T04:00:00Z","v":1151854,"vw":478.500479},{"c":481.92,"h":482.09,"l":475.01,"n":31992,"o":476.29,"t":"2025-08-26T04:00:00Z","v":1699531,"vw":480.77927},{"c":482.71,"h":483.82,"l":479.375,"n":30857,"o":480.16,"t":"2025-08-27T04:00:00Z","v":2259643,"vw":482.680122},{"c":482.15,"h":483.01,"l":479.13,"n":26636,"o":482.56,"t":"2025-08-28T04:00:00Z","v":2579179,"vw":481.549884},{"c":478.29,"h":483.32,"l":477,"n":33802,"o":482.175,"t":"2025-08-29T04:00:00Z","v":2056377,"vw":479.318825},{"c":474.14,"h":477.17,"l":472.5,"n":35749,"o":477.17,"t":"2025-09-02T04:00:00Z","v":1262546,"vw":474.654402},{"c":471.78,"h":474.23,"l":470,"n":36078,"o":471.81,"t":"2025-09-03T04:00:00Z","v":1617964,"vw":472.069274},{"c":472.39,"h":472.93,"l":468.61,"n":33906,"o":470.76,"t":"2025-09-04T04:00:00Z","v":1660620,"vw":471.852508},{"c":469.41,"h":475.05,"l":466.59,"n":31351,"o":471.15,"t":"2025-09-05T04:00:00Z","v":839474,"vw":470.21407},{"c":474.63,"h":475.07,"l":466.6,"n":41964,"o":469.66,"t":"2025-09-08T04:00:00Z","v":1677227,"vw":473.176821},{"c":473.44,"h":474.52,"l":470.38,"n":38575,"o":473.12,"t":"2025-09-09T04:00:00Z","v":2966407,"vw":473.024661},{"c":472.7,"h":474.932,"l":469.485,"n":30212,"o":472.93,"t":"2025-09-10T04:00:00Z","v":1551574,"vw":472.436434},{"c":483.59,"h":484.44,"l":472.48,"n":41801,"o":472.91,"t":"2025-09-11T04:00:00Z","v":1904958,"vw":481.518122},{"c":482.04,"h":483.915,"l":479.14,"n":29519,"o":479.16,"t":"2025-09-12T04:00:00Z","v":2069712,"vw":481.875179},{"c":476.73,"h":483.3,"l":475.52,"n":32390,"o":481.38,"t":"2025-09-15T04:00:00Z","v":1130753,"vw":477.80986},{"c":471.47,"h":478.435,"l":470.9,"n":36127,"o":476.44,"t":"2025-09-16T04:00:00Z","v":1470549,"vw":472.246022},{"c":479.86,"h":481.38,"l":472.01,"n":46920,"o":473.9,"t":"2025-09-17T04:00:00Z","v":1698954,"vw":477.938106},{"c":476,"h":479.94,"l":471.295,"n":41621,"o":478.89,"t":"2025-09-18T04:00:00Z","v":1650959,"vw":476.00316},{"c":479.01,"h":480.88,"l":474,"n":37975,"o":477.505,"t":"2025-09-19T04:00:00Z","v":3742089,"vw":478.533946},{"c":477.76,"h":478.68,"l":474.29,"n":41625,"o":476.98,"t":"2025-09-22T04:00:00Z","v":1562741,"vw":477.12228},{"c":479.94,"h":482.97,"l":474.65,"n":40433,"o":478.42,"t":"2025-09-23T04:00:00Z","v":1462920,"vw":479.553811},{"c":474.13,"h":481.735,"l":473.32,"n":38881,"o":479.6,"t":"2025-09-24T04:00:00Z","v":1579448,"vw":475.688705},{"c":473.78,"h":476.35,"l":469.91,"n":41507,"o":474.13,"t":"2025-09-25T04:00:00Z","v":1536846,"vw":473.39939},{"c":474.41,"h":475.1569,"l":470.72,"n":38012,"o":472.73,"t":"2025-09-26T04:00:00Z","v":1476401,"vw":473.530312},{"c":476.49,"h":476.71,"l":471.4,"n":35783,"o":474.74,"t":"2025-09-29T04:00:00Z","v":1859873,"vw":475.219065},{"c":475,"h":478.78,"l":473.23,"n":44559,"o":473.7,"t":"2025-09-30T04:00:00Z","v":2171280,"vw":475.613737},{"c":466.81,"h":475.0772,"l":460.8,"n":56399,"o":472.78,"t":"2025-10-01T04:00:00Z","v":2286159,"vw":466.963093},{"c":469.48,"h":470.285,"l":462.95,"n":45717,"o":463.43,"t":"2025-10-02T04:00:00Z","v":1677562,"vw":468.333883},{"c":466.73,"h":469.43,"l":463,"n":34586,"o":467.02,"t":"2025-10-03T04:00:00Z","v":1250654,"vw":466.242802},{"c":468.55,"h":470.565,"l":465.095,"n":41789,"o":466.73,"t":"2025-10-06T04:00:00Z","v":1539321,"vw":468.036481},{"c":470.37,"h":470.57,"l":465.89,"n":33672,"o":468.1,"t":"2025-10-07T04:00:00Z","v":1283351,"vw":469.151732},{"c":467.83,"h":471.69,"l":467.53,"n":33052,"o":470.31,"t":"2025-10-08T04:00:00Z","v":1208561,"vw":468.557133},{"c":458.16,"h":470,"l":457.51,"n":39117,"o":467.85,"t":"2025-10-09T04:00:00Z","v":1500040,"vw":460.17506},{"c":453.82,"h":463.04,"l":452.92,"n":48145,"o":458.07,"t":"2025-10-10T04:00:00Z","v":2038864,"vw":456.245277},{"c":456.64,"h":459.795,"l":455,"n":37880,"o":456.56,"t":"2025-10-13T04:00:00Z","v":1287387,"vw":457.164422},{"c":459.25,"h":462.07,"l":453.0675,"n":34221,"o":453.25,"t":"2025-10-14T04:00:00Z","v":1664829,"vw":459.37155},{"c":451.42,"h":461.53,"l":450.79,"n":44057,"o":459.03,"t":"2025-10-15T04:00:00Z","v":1838094,"vw":454.338191},{"c":444.24,"h":452.47,"l":440.95,"n":63607,"o":452.04,"t":"2025-10-16T04:00:00Z","v":3034026,"vw":445.594585},{"c":450.89,"h":451.33,"l":442.89,"n":47374,"o":444.2,"t":"2025-10-17T04:00:00Z","v":2365290,"vw":448.847667},{"c":451.56,"h":455.24,"l":449.71,"n":37946,"o":452.36,"t":"2025-10-20T04:00:00Z","v":1895917,"vw":451.25659},{"c":450.08,"h":452.4531,"l":448.38,"n":37608,"o":450.55,"t":"2025-10-21T04:00:00Z","v":1766104,"vw":450.393596},{"c":449.92,"h":455.075,"l":447.75,"n":42604,"o":450.33,"t":"2025-10-22T04:00:00Z","v":1856806,"vw":450.851833},{"c":450.08,"h":452.67,"l":448.66,"n":34579,"o":452.58,"t":"2025-10-23T04:00:00Z","v":1526952,"vw":450.183449},{"c":446,"h":450.4,"l":445.59,"n":35026,"o":449.54,"t":"2025-10-24T04:00:00Z","v":1593424,"vw":446.853341},{"c":444.82,"h":450.145,"l":444.26,"n":41405,"o":447.65,"t":"2025-10-27T04:00:00Z","v":2337828,"vw":445.999573},{"c":442.72,"h":447.22,"l":441.99,"n":48247,"o":445.465,"t":"2025-10-28T04:00:00Z","v":2110529,"vw":443.84535},{"c":432.01,"h":439.44,"l":431.22,"n":60449,"o":438.79,"t":"2025-10-29T04:00:00Z","v":4087235,"vw":433.482382},{"c":429.91,"h":435.19,"l":428.61,"n":66934,"o":432.45,"t":"2025-10-30T04:00:00Z","v":3635314,"vw":431.716224},{"c":418.3,"h":426.405,"l":414.47,"n":76218,"o":425,"t":"2025-10-31T04:00:00Z","v":4072953,"vw":419.774397},{"c":412.18,"h":422.25,"l":409,"n":103054,"o":422.25,"t":"2025-11-03T05:00:00Z","v":4908125,"vw":412.231874},{"c":417.94,"h":421.32,"l":414,"n":84226,"o":416.17,"t":"2025-11-04T05:00:00Z","v":3483524,"vw":418.012601},{"c":418.23,"h":419.79,"l":415,"n":71986,"o":416.29,"t":"2025-11-05T05:00:00Z","v":3076401,"vw":417.642337},{"c":415.32,"h":419.485,"l":413.59,"n":82806,"o":416.35,"t":"2025-11-06T05:00:00Z","v":3444026,"vw":416.238328},{"c":420.51,"h":422.82,"l":414,"n":71496,"o":417,"t":"2025-11-07T05:00:00Z","v":2563316,"vw":420.219198},{"c":420.67,"h":422.17,"l":415.92,"n":63276,"o":420.52,"t":"2025-11-10T05:00:00Z","v":2624532,"vw":419.901446},{"c":426.65,"h":428.4,"l":421.9401,"n":57066,"o":425.74,"t":"2025-11-11T05:00:00Z","v":2477834,"vw":426.499459},{"c":428.96,"h":431.56,"l":424.895,"n":61215,"o":428,"t":"2025-11-12T05:00:00Z","v":2592959,"vw":428.276079},{"c":428.64,"h":429,"l":420.92,"n":76916,"o":427.2,"t":"2025-11-13T05:00:00Z","v":2873668,"vw":427.29218},{"c":423.39,"h":430.1,"l":423.07,"n":66143,"o":428.64,"t":"2025-11-14T05:00:00Z","v":2469911,"vw":424.69361},{"c":417.85,"h":423.38,"l":417.56,"n":58016,"o":421.61,"t":"2025-11-17T05:00:00Z","v":2249330,"vw":419.324377},{"c":414.72,"h":419.38,"l":413.65,"n":72052,"o":418.725,"t":"2025-11-18T05:00:00Z","v":2586796,"vw":415.642778},{"c":413.2,"h":416.07,"l":410.73,"n":66766,"o":414.73,"t":"2025-11-19T05:00:00Z","v":2635582,"vw":413.037733},{"c":408.51,"h":415.95,"l":408.21,"n":69078,"o":414.6,"t":"2025-11-20T05:00:00Z","v":2723627,"vw":410.705077},{"c":412.74,"h":416.42,"l":406.42,"n":63133,"o":407.38,"t":"2025-11-21T05:00:00Z","v":3100121,"vw":412.600453},{"c":407.67,"h":412.455,"l":406.71,"n":63607,"o":410.24,"t":"2025-11-24T05:00:00Z","v":4038299,"vw":408.145265},{"c":407.85,"h":412.87,"l":406.09,"n":70551,"o":411.67,"t":"2025-11-25T05:00:00Z","v":3580072,"vw":408.073924},{"c":407.9,"h":410.49,"l":407.025,"n":55719,"o":407.5,"t":"2025-11-26T05:00:00Z","v":2591627,"vw":408.424851},{"c":410.32,"h":411.58,"l":406.465,"n":31618,"o":407.82,"t":"2025-11-28T05:00:00Z","v":1160830,"vw":409.992244},{"c":407.14,"h":411.565,"l":406.72,"n":52024,"o":410.02,"t":"2025-12-01T05:00:00Z","v":2075233,"vw":408.592622},{"c":408.79,"h":411.32,"l":404.27,"n":58392,"o":408,"t":"2025-12-02T05:00:00Z","v":2139769,"vw":407.982599},{"c":409.15,"h":411.0156,"l":406,"n":45655,"o":408.34,"t":"2025-12-03T05:00:00Z","v":1957606,"vw":408.418955},{"c":403.73,"h":408.73,"l":401.93,"n":68286,"o":407.605,"t":"2025-12-04T05:00:00Z","v":2859902,"vw":404.305625},{"c":399.57,"h":404.6088,"l":398.93,"n":71317,"o":403.96,"t":"2025-12-05T05:00:00Z","v":3183625,"vw":401.387305},{"c":389.38,"h":399.42,"l":387.78,"n":94707,"o":398.76,"t":"2025-12-08T05:00:00Z","v":4569850,"vw":391.541859},{"c":390.38,"h":396.83,"l":390.1,"n":83243,"o":391.21,"t":"2025-12-09T05:00:00Z","v":3574650,"vw":392.531242},{"c":392.68,"h":394.35,"l":389,"n":81777,"o":389.62,"t":"2025-12-10T05:00:00Z","v":5121711,"vw":391.963519},{"c":403.3,"h":404.29,"l":394.87,"n":76458,"o":395.24,"t":"2025-12-11T05:00:00Z","v":3272477,"vw":401.430862},{"c":416.24,"h":418.02,"l":406.75,"n":109782,"o":406.75,"t":"2025-12-12T05:00:00Z","v":4726840,"vw":414.436632},{"c":416.99,"h":421.51,"l":410,"n":106656,"o":417.425,"t":"2025-12-15T05:00:00Z","v":4798106,"vw":417.912615},{"c":423.51,"h":424.45,"l":414.9,"n":99255,"o":418.53,"t":"2025-12-16T05:00:00Z","v":3960542,"vw":421.12012},{"c":422.34,"h":424.41,"l":420.78,"n":91463,"o":423,"t":"2025-12-17T05:00:00Z","v":4766389,"vw":422.484635},{"c":418.99,"h":424.48,"l":418.47,"n":65384,"o":421.53,"t":"2025-12-18T05:00:00Z","v":3370783,"vw":420.776391},{"c":421.43,"h":423.39,"l":417.19,"n":64947,"o":418.03,"t":"2025-12-19T05:00:00Z","v":6048487,"vw":420.588132},{"c":423.51,"h":425.29,"l":420.53,"n":53760,"o":421.555,"t":"2025-12-22T05:00:00Z","v":2354168,"vw":423.406382},{"c":425.1,"h":425.33,"l":423,"n":42595,"o":423.6,"t":"2025-12-23T05:00:00Z","v":1656550,"vw":424.705346},{"c":424.9,"h":426.63,"l":424.135,"n":19220,"o":424.605,"t":"2025-12-24T05:00:00Z","v":830136,"vw":425.065598},{"c":424.77,"h":426,"l":423.41,"n":32594,"o":425.4,"t":"2025-12-26T05:00:00Z","v":1328167,"vw":424.607256},{"c":426.54,"h":427.3,"l":423.75,"n":54582,"o":423.85,"t":"2025-12-29T05:00:00Z","v":2240369,"vw":426.320104},{"c":428.36,"h":429.46,"l":423.4,"n":43544,"o":424,"t":"2025-12-30T05:00:00Z","v":1502047,"vw":427.793965},{"c":426.39,"h":429,"l":426.28,"n":37791,"o":427.11,"t":"2025-12-31T05:00:00Z","v":1569172,"vw":427.237677},{"c":429.11,"h":430.81,"l":422.08,"n":55251,"o":426.28,"t":"2026-01-02T05:00:00Z","v":2202468,"vw":427.976703},{"c":433.1,"h":433.99,"l":424.07,"n":66608,"o":425.61,"t":"2026-01-05T05:00:00Z","v":2615784,"vw":431.605094},{"c":437.16,"h":438.995,"l":433.46,"n":59553,"o":434.07,"t":"2026-01-06T05:00:00Z","v":2359828,"vw":436.708871},{"c":434.14,"h":439.02,"l":432.8868,"n":52968,"o":436.91,"t":"2026-01-07T05:00:00Z","v":2322478,"vw":435.219165},{"c":439.69,"h":442.43,"l":432.41,"n":56522,"o":433.435,"t":"2026-01-08T05:00:00Z","v":2801645,"vw":438.756868},{"c":444.08,"h":445.045,"l":437.17,"n":45025,"o":437.82,"t":"2026-01-09T05:00:00Z","v":1787920,"vw":443.091911},{"c":443.63,"h":445.98,"l":439.39,"n":52880,"o":442.38,"t":"2026-01-12T05:00:00Z","v":2284903,"vw":443.375493},{"c":442.9,"h":444.67,"l":440.09,"n":45225,"o":443.97,"t":"2026-01-13T05:00:00Z","v":1790381,"vw":442.416808},{"c":439.98,"h":444.36,"l":437.9,"n":62522,"o":441.83,"t":"2026-01-14T05:00:00Z","v":2542394,"vw":440.689553},{"c":440.04,"h":444,"l":437.74,"n":60011,"o":441.78,"t":"2026-01-15T05:00:00Z","v":2336558,"vw":440.662875},{"c":438.96,"h":440.53,"l":435.66,"n":55492,"o":439.46,"t":"2026-01-16T05:00:00Z","v":3297013,"vw":438.49301},{"c":433.15,"h":434.91,"l":429.17,"n":74451,"o":434.32,"t":"2026-01-20T05:00:00Z","v":2958396,"vw":432.4386},{"c":439.35,"h":440.95,"l":433.03,"n":61919,"o":433.47,"t":"2026-01-21T05:00:00Z","v":2633296,"vw":437.429775},{"c":445.64,"h":447.29,"l":439.85,"n":55300,"o":439.85,"t":"2026-01-22T05:00:00Z","v":2214023,"vw":444.478068},{"c":451.57,"h":451.98,"l":443.065,"n":48775,"o":443.24,"t":"2026-01-23T05:00:00Z","v":1639075,"vw":449.547721},{"c":455.03,"h":455.58,"l":452.152,"n":45752,"o":452.63,"t":"2026-01-26T05:00:00Z","v":1945547,"vw":454.501809},{"c":453.03,"h":457,"l":452.44,"n":51941,"o":455.03,"t":"2026-01-27T05:00:00Z","v":1929368,"vw":454.54356},{"c":451.5,"h":453.49,"l":449,"n":59871,"o":452.68,"t":"2026-01-28T05:00:00Z","v":2281310,"vw":451.07336},{"c":455,"h":456.04,"l":448.16,"n":61609,"o":452.91,"t":"2026-01-29T05:00:00Z","v":2717515,"vw":453.19404},{"c":456.97,"h":457.37,"l":451.5925,"n":64571,"o":452.63,"t":"2026-01-30T05:00:00Z","v":2816719,"vw":455.13008},{"c":460.16,"h":462.37,"l":458,"n":61139,"o":459.35,"t":"2026-02-02T05:00:00Z","v":2191765,"vw":460.140299},{"c":463.57,"h":466.81,"l":458.28,"n":70448,"o":458.39,"t":"2026-02-03T05:00:00Z","v":2912229,"vw":463.538374},{"c":473.33,"h":477.33,"l":465.625,"n":88729,"o":466.21,"t":"2026-02-04T05:00:00Z","v":3420650,"vw":473.939748},{"c":459.69,"h":474.38,"l":459.26,"n":102005,"o":471.07,"t":"2026-02-05T05:00:00Z","v":3453396,"vw":464.017266},{"c":448.24,"h":457.99,"l":445,"n":80648,"o":455.895,"t":"2026-02-06T05:00:00Z","v":3132843,"vw":449.601881},{"c":456.34,"h":457.5,"l":444.02,"n":74000,"o":448.17,"t":"2026-02-09T05:00:00Z","v":3610775,"vw":452.415106},{"c":460.51,"h":464.1599,"l":454.18,"n":57277,"o":454.32,"t":"2026-02-10T05:00:00Z","v":2567812,"vw":461.062471},{"c":467.51,"h":467.66,"l":455.28,"n":57560,"o":458.425,"t":"2026-02-11T05:00:00Z","v":2392724,"vw":465.798791},{"c":472.86,"h":477.55,"l":469.48,"n":88849,"o":469.92,"t":"2026-02-12T05:00:00Z","v":3757596,"vw":473.582175},{"c":481,"h":488.535,"l":473.35,"n":97743,"o":474.17,"t":"2026-02-13T05:00:00Z","v":4412910,"vw":481.347446},{"c":482.22,"h":483.77,"l":478.01,"n":63191,"o":479.13,"t":"2026-02-17T05:00:00Z","v":2249585,"vw":481.715165},{"c":485.28,"h":488.27,"l":482.6,"n":61212,"o":482.825,"t":"2026-02-18T05:00:00Z","v":2451033,"vw":485.798195},{"c":490.11,"h":490.55,"l":482.2,"n":70425,"o":484.9,"t":"2026-02-19T05:00:00Z","v":3072563,"vw":488.05097},{"c":496.51,"h":498.35,"l":488,"n":70328,"o":488.24,"t":"2026-02-20T05:00:00Z","v":3202440,"vw":494.489314},{"c":498.19,"h":500.57,"l":492.77,"n":53223,"o":493.55,"t":"2026-02-23T05:00:00Z","v":2160523,"vw":497.712115},{"c":504,"h":504.49,"l":494.57,"n":53042,"o":497.855,"t":"2026-02-24T05:00:00Z","v":2762711,"vw":502.287429},{"c":508.27,"h":509.615,"l":500.39,"n":65009,"o":506.845,"t":"2026-02-25T05:00:00Z","v":3484452,"vw":506.891191},{"c":498.51,"h":510.6523,"l":497.45,"n":52710,"o":506.89,"t":"2026-02-26T05:00:00Z","v":1946491,"vw":501.347588},{"c":508.08,"h":509.53,"l":498.27,"n":51583,"o":498.27,"t":"2026-02-27T05:00:00Z","v":3240327,"vw":506.447052},{"c":509.34,"h":510.05,"l":499.52,"n":58650,"o":508,"t":"2026-03-02T05:00:00Z","v":3072850,"vw":507.515845},{"c":501.68,"h":503.65,"l":491.59,"n":66685,"o":500,"t":"2026-03-03T05:00:00Z","v":3816320,"vw":499.247443},{"c":499.19,"h":503.99,"l":497.335,"n":47502,"o":502.21,"t":"2026-03-04T05:00:00Z","v":2907830,"vw":499.634179},{"c":490.06,"h":497.26,"l":488.5501,"n":62754,"o":495.59,"t":"2026-03-05T05:00:00Z","v":3787357,"vw":491.391226},{"c":484.74,"h":488.3,"l":479.685,"n":60288,"o":488,"t":"2026-03-06T05:00:00Z","v":2196532,"vw":484.585931},{"c":483.62,"h":486.54,"l":478.83,"n":57457,"o":482.66,"t":"2026-03-09T04:00:00Z","v":2280493,"vw":482.489393},{"c":477.94,"h":483.04,"l":474.63,"n":73579,"o":480.79,"t":"2026-03-10T04:00:00Z","v":2507679,"vw":479.025981},{"c":481.55,"h":482.03,"l":471.14,"n":53915,"o":477.16,"t":"2026-03-11T04:00:00Z","v":2008531,"vw":478.478248},{"c":490.41,"h":492.805,"l":477.525,"n":74738,"o":480.39,"t":"2026-03-12T04:00:00Z","v":2910093,"vw":489.508447},{"c":493.92,"h":500.01,"l":492.62,"n":74417,"o":498,"t":"2026-03-13T04:00:00Z","v":2649835,"vw":495.916862},{"c":497.41,"h":498.48,"l":490.885,"n":58487,"o":494.29,"t":"2026-03-16T04:00:00Z","v":2218711,"vw":496.054237},{"c":494.05,"h":500.34,"l":493.23,"n":53944,"o":497.41,"t":"2026-03-17T04:00:00Z","v":2472054,"vw":496.140259},{"c":488.57,"h":494.47,"l":488.375,"n":54059,"o":491.44,"t":"2026-03-18T04:00:00Z","v":2201571,"vw":490.244167},{"c":489.8,"h":491.78,"l":483.46,"n":62346,"o":488.68,"t":"2026-03-19T04:00:00Z","v":2745643,"vw":487.854862},{"c":488.15,"h":495.81,"l":484.34,"n":73780,"o":492.9,"t":"2026-03-20T04:00:00Z","v":6335081,"vw":489.677078},{"c":478.05,"h":490.26,"l":477.33,"n":83453,"o":488.86,"t":"2026-03-23T04:00:00Z","v":2795532,"vw":481.550809},{"c":479.84,"h":486.84,"l":473.44,"n":72430,"o":473.93,"t":"2026-03-24T04:00:00Z","v":3182923,"vw":481.148587},{"c":492.34,"h":492.41,"l":481.95,"n":55136,"o":483.15,"t":"2026-03-25T04:00:00Z","v":2086983,"vw":489.681496},{"c":495.49,"h":500.31,"l":491.15,"n":71693,"o":491.25,"t":"2026-03-26T04:00:00Z","v":3052693,"vw":496.240504},{"c":491.12,"h":498.26,"l":486.425,"n":64875,"o":497.61,"t":"2026-03-27T04:00:00Z","v":2155295,"vw":491.029634},{"c":499.26,"h":503.63,"l":494.85,"n":69206,"o":495.85,"t":"2026-03-30T04:00:00Z","v":2459939,"vw":500.092712},{"c":495.76,"h":500.28,"l":491.91,"n":72996,"o":496.14,"t":"2026-03-31T04:00:00Z","v":2762575,"vw":496.002776},{"c":493.83,"h":494.44,"l":488.49,"n":62672,"o":492.82,"t":"2026-04-01T04:00:00Z","v":2473894,"vw":492.658976},{"c":502.6,"h":502.7,"l":494.37,"n":47936,"o":500,"t":"2026-04-02T04:00:00Z","v":2128751,"vw":501.249906},{"c":499.47,"h":503.66,"l":497.27,"n":40617,"o":503.66,"t":"2026-04-06T04:00:00Z","v":1490022,"vw":499.175742},{"c":494.59,"h":500.49,"l":490.19,"n":51023,"o":499.79,"t":"2026-04-07T04:00:00Z","v":1704871,"vw":494.778072},{"c":500.48,"h":500.87,"l":482.77,"n":74777,"o":487.995,"t":"2026-04-08T04:00:00Z","v":2545160,"vw":495.398317},{"c":503.3,"h":507.175,"l":497.525,"n":56855,"o":499.46,"t":"2026-04-09T04:00:00Z","v":1919906,"vw":503.708291},{"c":503.15,"h":506.33,"l":499.73,"n":39293,"o":505.95,"t":"2026-04-10T04:00:00Z","v":1153984,"vw":502.968881},{"c":508.87,"h":509.23,"l":502.79,"n":58786,"o":503.61,"t":"2026-04-13T04:00:00Z","v":2248913,"vw":507.077503},{"c":499.65,"h":503.38,"l":494.655,"n":54271,"o":502.5,"t":"2026-04-14T04:00:00Z","v":1958141,"vw":498.558115},{"c":497.94,"h":499.64,"l":490.89,"n":46606,"o":496.47,"t":"2026-04-15T04:00:00Z","v":1554062,"vw":496.67557},{"c":499.22,"h":500.71,"l":495.05,"n":51276,"o":496.795,"t":"2026-04-16T04:00:00Z","v":1631767,"vw":498.52777},{"c":492.23,"h":497.96,"l":488,"n":65919,"o":496.56,"t":"2026-04-17T04:00:00Z","v":3014071,"vw":493.05225},{"c":498.15,"h":501.36,"l":492.515,"n":46117,"o":494.65,"t":"2026-04-20T04:00:00Z","v":1718698,"vw":498.408707},{"c":494.84,"h":498,"l":492.32,"n":41379,"o":495.57,"t":"2026-04-21T04:00:00Z","v":1545419,"vw":495.081443},{"c":494.62,"h":501.23,"l":493.935,"n":43249,"o":496.46,"t":"2026-04-22T04:00:00Z","v":1555771,"vw":496.411514},{"c":508.06,"h":508.26,"l":498.1,"n":47264,"o":499.045,"t":"2026-04-23T04:00:00Z","v":1717239,"vw":504.994972},{"c":510.3,"h":510.65,"l":501.755,"n":44412,"o":507.22,"t":"2026-04-24T04:00:00Z","v":1487866,"vw":508.68777},{"c":510.75,"h":512.96,"l":506.52,"n":50163,"o":510.28,"t":"2026-04-27T04:00:00Z","v":1774837,"vw":509.653932},{"c":510.29,"h":515.63,"l":509,"n":57333,"o":513,"t":"2026-04-28T04:00:00Z","v":2744339,"vw":511.272147},{"c":504.71,"h":509,"l":503.46,"n":45092,"o":508.2,"t":"2026-04-29T04:00:00Z","v":1441090,"vw":505.51663},{"c":501.14,"h":507.65,"l":499.66,"n":72481,"o":501.98,"t":"2026-04-30T04:00:00Z","v":3037696,"vw":502.923282},{"c":507.92,"h":521.28,"l":502,"n":70132,"o":503.355,"t":"2026-05-01T04:00:00Z","v":2579683,"vw":512.504408},{"c":493.55,"h":506.3,"l":492.51,"n":67214,"o":503.58,"t":"2026-05-04T04:00:00Z","v":2408375,"vw":495.197516},{"c":500.29,"h":503.205,"l":490.4,"n":46661,"o":494.59,"t":"2026-05-05T04:00:00Z","v":1903797,"vw":499.5487},{"c":501.87,"h":505.17,"l":497.07,"n":52685,"o":497.53,"t":"2026-05-06T04:00:00Z","v":2290322,"vw":502.150919},{"c":493.85,"h":503.74,"l":493.51,"n":62644,"o":500.93,"t":"2026-05-07T04:00:00Z","v":1939123,"vw":495.566274},{"c":493.16,"h":497.58,"l":492.26,"n":49868,"o":494,"t":"2026-05-08T04:00:00Z","v":1687347,"vw":494.192913},{"c":504.4,"h":506.21,"l":493.85,"n":54090,"o":493.91,"t":"2026-05-11T04:00:00Z","v":1770700,"vw":502.501958},{"c":503.87,"h":505.78,"l":496.74,"n":47914,"o":504.19,"t":"2026-05-12T04:00:00Z","v":1431753,"vw":502.647782},{"c":513.26,"h":515.7525,"l":503.68,"n":58995,"o":504.205,"t":"2026-05-13T04:00:00Z","v":2359980,"vw":511.193097},{"c":511.65,"h":514.79,"l":508.29,"n":51891,"o":514.05,"t":"2026-05-14T04:00:00Z","v":1969943,"vw":511.660351},{"c":506.11,"h":517.005,"l":504.13,"n":51555,"o":516.77,"t":"2026-05-15T04:00:00Z","v":2158262,"vw":507.862176},{"c":510.86,"h":514.13,"l":504.65,"n":55509,"o":506.42,"t":"2026-05-18T04:00:00Z","v":1882606,"vw":511.068382},{"c":506.07,"h":510.37,"l":504.8,"n":54254,"o":508.71,"t":"2026-05-19T04:00:00Z","v":2105743,"vw":507.164045},{"c":506.63,"h":512.39,"l":499.97,"n":55184,"o":500.295,"t":"2026-05-20T04:00:00Z","v":2050470,"vw":507.059241},{"c":514.51,"h":516.525,"l":505.751,"n":48300,"o":509.46,"t":"2026-05-21T04:00:00Z","v":1656566,"vw":513.545033},{"c":517.58,"h":521.23,"l":514.98,"n":43714,"o":517.02,"t":"2026-05-22T04:00:00Z","v":1455226,"vw":517.661199},{"c":514.97,"h":519.075,"l":512.69,"n":53334,"o":517.85,"t":"2026-05-26T04:00:00Z","v":2101170,"vw":515.380291},{"c":507.87,"h":515.84,"l":507.69,"n":53116,"o":512.98,"t":"2026-05-27T04:00:00Z","v":1596212,"vw":510.412724},{"c":501.98,"h":508.25,"l":498.58,"n":70433,"o":507.84,"t":"2026-05-28T04:00:00Z","v":2268618,"vw":502.113946},{"c":497.69,"h":502.53,"l":495.3251,"n":69455,"o":500,"t":"2026-05-29T04:00:00Z","v":4483808,"vw":497.807415},{"c":497.41,"h":498.34,"l":488.88,"n":62355,"o":496.15,"t":"2026-06-01T04:00:00Z","v":2508829,"vw":495.475389},{"c":495.91,"h":499.79,"l":490.44,"n":53430,"o":493.47,"t":"2026-06-02T04:00:00Z","v":3012337,"vw":494.701948},{"c":507.57,"h":512.21,"l":496.14,"n":63058,"o":498.15,"t":"2026-06-03T04:00:00Z","v":2284707,"vw":507.706399},{"c":507.45,"h":512.16,"l":504.51,"n":66404,"o":508.61,"t":"2026-06-04T04:00:00Z","v":2996969,"vw":508.340552},{"c":507.9,"h":517.62,"l":507.02,"n":77513,"o":512.29,"t":"2026-06-05T04:00:00Z","v":2887424,"vw":510.579333},{"c":501.92,"h":510.27,"l":499.9501,"n":54695,"o":507.13,"t":"2026-06-08T04:00:00Z","v":1892059,"vw":503.173711},{"c":515.59,"h":517.08,"l":506.36,"n":76649,"o":507.95,"t":"2026-06-09T04:00:00Z","v":2957419,"vw":513.966696},{"c":509.16,"h":522.8884,"l":504.965,"n":69920,"o":522.25,"t":"2026-06-10T04:00:00Z","v":2573197,"vw":512.727739},{"c":515.44,"h":518.59,"l":512.0001,"n":59212,"o":514.02,"t":"2026-06-11T04:00:00Z","v":2260577,"vw":515.378449},{"c":523.57,"h":525.82,"l":517.1901,"n":59750,"o":518.4,"t":"2026-06-12T04:00:00Z","v":2192634,"vw":522.858147},{"c":521.48,"h":525.87,"l":517.77,"n":66672,"o":519.07,"t":"2026-06-15T04:00:00Z","v":2862345,"vw":522.012876},{"c":518.17,"h":523.64,"l":513.5725,"n":64321,"o":520.56,"t":"2026-06-16T04:00:00Z","v":2492106,"vw":517.219697},{"c":515.85,"h":519.6,"l":511.41,"n":55381,"o":514.03,"t":"2026-06-17T04:00:00Z","v":2091941,"vw":515.833276},{"c":512.15,"h":518.84,"l":511.155,"n":66051,"o":516.045,"t":"2026-06-18T04:00:00Z","v":5194992,"vw":514.057981},{"c":516.71,"h":517.99,"l":507.12,"n":52416,"o":507.97,"t":"2026-06-22T04:00:00Z","v":1927894,"vw":515.056709},{"c":512.26,"h":523.88,"l":508.73,"n":58319,"o":523.88,"t":"2026-06-23T04:00:00Z","v":2216918,"vw":515.015317},{"c":515.73,"h":522.69,"l":514.395,"n":56356,"o":514.76,"t":"2026-06-24T04:00:00Z","v":2567187,"vw":517.597696},{"c":522.28,"h":527.94,"l":513.8,"n":49256,"o":515.29,"t":"2026-06-25T04:00:00Z","v":2284306,"vw":523.017449},{"c":519.62,"h":525,"l":518.355,"n":52037,"o":521,"t":"2026-06-26T04:00:00Z","v":3319674,"vw":520.237522},{"c":511.06,"h":519.68,"l":506.78,"n":56622,"o":519.115,"t":"2026-06-29T04:00:00Z","v":2316276,"vw":511.3466},{"c":518.94,"h":522.59,"l":511.57,"n":62977,"o":512.36,"t":"2026-06-30T04:00:00Z","v":2582354,"vw":519.130672},{"c":533.55,"h":538.95,"l":517,"n":70333,"o":525.305,"t":"2026-07-01T04:00:00Z","v":3088956,"vw":532.262422},{"c":546.64,"h":547.22,"l":532.96,"n":62516,"o":535.45,"t":"2026-07-02T04:00:00Z","v":2277258,"vw":545.109643},{"c":540.52,"h":544.11,"l":531.195,"n":49623,"o":543.72,"t":"2026-07-06T04:00:00Z","v":2298992,"vw":538.762551},{"c":538.23,"h":548.2,"l":535.36,"n":58733,"o":546.99,"t":"2026-07-07T04:00:00Z","v":2099548,"vw":539.583246},{"c":527.67,"h":537.045,"l":526.2,"n":48595,"o":536.12,"t":"2026-07-08T04:00:00Z","v":1620481,"vw":528.651446},{"c":525.56,"h":527.84,"l":519.01,"n":45229,"o":526,"t":"2026-07-09T04:00:00Z","v":1872137,"vw":523.461022},{"c":529.79,"h":532.71,"l":523.48,"n":38131,"o":525.07,"t":"2026-07-10T04:00:00Z","v":1859098,"vw":529.874385},{"c":524.06,"h":532.45,"l":521.48,"n":42027,"o":530.92,"t":"2026-07-13T04:00:00Z","v":1630263,"vw":524.379103},{"c":522.54,"h":531.62,"l":521,"n":42802,"o":524.4,"t":"2026-07-14T04:00:00Z","v":2154712,"vw":524.125208},{"c":514.15,"h":521.11,"l":513.4,"n":44307,"o":518.64,"t":"2026-07-15T04:00:00Z","v":1530998,"vw":515.467133},{"c":520.74,"h":522.16,"l":510.67,"n":60922,"o":513.24,"t":"2026-07-16T04:00:00Z","v":2047143,"vw":517.525499},{"c":513.22,"h":527.455,"l":511.695,"n":55710,"o":522.18,"t":"2026-07-17T04:00:00Z","v":2782017,"vw":516.171683},{"c":512.05,"h":516.5,"l":510.9367,"n":43460,"o":513.58,"t":"2026-07-20T04:00:00Z","v":1584687,"vw":512.753499},{"c":505.03,"h":512.83,"l":502.86,"n":49202,"o":511.9,"t":"2026-07-21T04:00:00Z","v":1778513,"vw":506.043101},{"c":508.67,"h":510.96,"l":505.1,"n":43787,"o":506.845,"t":"2026-07-22T04:00:00Z","v":1637640,"vw":508.266143},{"c":506.32,"h":510.92,"l":502.1,"n":45884,"o":503.865,"t":"2026-07-23T04:00:00Z","v":1809344,"vw":506.635557},{"c":512.28,"h":512.92,"l":504.885,"n":43163,"o":505.45,"t":"2026-07-24T04:00:00Z","v":1328214,"vw":511.293613},{"c":507.02,"h":515,"l":506.47,"n":45073,"o":513.33,"t":"2026-07-27T04:00:00Z","v":1657530,"vw":508.515299},{"c":511.18,"h":522,"l":509.9903,"n":67972,"o":512.06,"t":"2026-07-28T04:00:00Z","v":2342323,"vw":515.773099},{"c":511.17,"h":513.65,"l":505.1358,"n":59340,"o":511.78,"t":"2026-07-29T04:00:00Z","v":2032159,"vw":510.277473},{"c":508.64,"h":514.78,"l":502.615,"n":68444,"o":510.42,"t":"2026-07-30T04:00:00Z","v":2362699,"vw":507.133124},{"c":478.38,"h":483.95,"l":466.882,"n":135753,"o":474.98,"t":"2026-07-31T04:00:00Z","v":5224363,"vw":477.925098},{"c":480.46,"h":485,"l":476.41,"n":80929,"o":483.072,"t":"2026-08-03T04:00:00Z","v":2808046,"vw":480.079367},{"c":484.64,"h":485.6,"l":478.5,"n":65353,"o":481.99,"t":"2026-08-04T04:00:00Z","v":2976092,"vw":483.305939},{"c":491.05,"h":494.725,"l":488.72,"n":60133,"o":490.43,"t":"2026-08-05T04:00:00Z","v":2210892,"vw":491.185192},{"c":490.11,"h":499.18,"l":489.35,"n":51900,"o":497.93,"t":"2026-08-06T04:00:00Z","v":2063825,"vw":491.81239},{"c":489.98,"h":493.04,"l":486.2018,"n":43616,"o":486.58,"t":"2026-08-07T04:00:00Z","v":1732575,"vw":490.33045},{"c":492.46,"h":492.58,"l":487.0201,"n":46114,"o":489.29,"t":"2026-08-10T04:00:00Z","v":1879043,"vw":490.09849},{"c":490.53,"h":495.96,"l":489.98,"n":37076,"o":491.035,"t":"2026-08-11T04:00:00Z","v":1333501,"vw":491.691751},{"c":479.43,"h":490.34,"l":478.75,"n":61103,"o":487.85,"t":"2026-08-12T04:00:00Z","v":2338974,"vw":482.998657},{"c":478.2,"h":483.29,"l":475.75,"n":53452,"o":479.855,"t":"2026-08-13T04:00:00Z","v":2199072,"vw":478.834501},{"c":482.74,"h":483.485,"l":477.13,"n":35985,"o":479.09,"t":"2026-08-14T04:00:00Z","v":1366406,"vw":481.754723},{"c":474.33,"h":482.37,"l":473.05,"n":48310,"o":482,"t":"2026-08-17T04:00:00Z","v":1747776,"vw":475.392492},{"c":478.705,"h":483.48,"l":477.71,"n":53712,"o":481.67,"t":"2026-08-18T04:00:00Z","v":2402507,"vw":480.16878},{"c":481.13,"h":483.97,"l":478,"n":56115,"o":478.49,"t":"2026-08-19T04:00:00Z","v":2848005,"vw":481.577127},{"c":481.29,"h":489.795,"l":479.3699,"n":46943,"o":481.25,"t":"2026-08-20T04:00:00Z","v":1805616,"vw":483.614701},{"c":487.57,"h":491.77,"l":482.47,"n":49597,"o":486.35,"t":"2026-08-21T04:00:00Z","v":2049609,"vw":488.06471},{"c":490.03,"h":491.49,"l":485,"n":50205,"o":488.44,"t":"2026-08-24T04:00:00Z","v":2185333,"vw":488.346211},{"c":487.2,"h":490.62,"l":485.12,"n":37099,"o":489.2,"t":"2026-08-25T04:00:00Z","v":1786973,"vw":487.149416},{"c":490.33,"h":494.5,"l":488.0101,"n":41371,"o":488.55,"t":"2026-08-26T04:00:00Z","v":1845705,"vw":490.997716},{"c":485.35,"h":486.69,"l":481,"n":39816,"o":484.57,"t":"2026-08-27T04:00:00Z","v":1901588,"vw":484.908857},{"c":489.51,"h":489.6,"l":486.7,"n":32338,"o":487,"t":"2026-08-28T04:00:00Z","v":1241770,"vw":488.706945},{"c":489.58,"h":492.49,"l":486.45,"n":39449,"o":489.05,"t":"2026-08-31T04:00:00Z","v":2110792,"vw":489.481574},{"c":486.76,"h":488.955,"l":482.16,"n":41351,"o":488.5,"t":"2026-09-01T04:00:00Z","v":1642610,"vw":485.395339},{"c":487.45,"h":490.98,"l":485.52,"n":35996,"o":487.99,"t":"2026-09-02T04:00:00Z","v":1155176,"vw":488.061004},{"c":482.19,"h":491.98,"l":480.05,"n":38627,"o":487.9,"t":"2026-09-03T04:00:00Z","v":1830723,"vw":483.00313},{"c":477.57,"h":482.96,"l":476.48,"n":41523,"o":479.25,"t":"2026-09-04T04:00:00Z","v":2275206,"vw":478.800031},{"c":468.38,"h":474.01,"l":466,"n":64343,"o":474.01,"t":"2026-09-08T04:00:00Z","v":2582487,"vw":469.348086},{"c":466.65,"h":468.38,"l":463.37,"n":52338,"o":468.38,"t":"2026-09-09T04:00:00Z","v":2097405,"vw":466.052247},{"c":461.62,"h":467.125,"l":460.2,"n":54957,"o":465.41,"t":"2026-09-10T04:00:00Z","v":2150590,"vw":461.927596},{"c":466.22,"h":467.66,"l":460.69,"n":47476,"o":462.83,"t":"2026-09-11T04:00:00Z","v":1632192,"vw":465.756616},{"c":464.41,"h":467.88,"l":461.35,"n":49596,"o":467.88,"t":"2026-09-14T04:00:00Z","v":1440031,"vw":463.975462},{"c":462.96,"h":464.04,"l":459.58,"n":42173,"o":462.185,"t":"2026-09-15T04:00:00Z","v":1643979,"vw":462.367375},{"c":462.09,"h":466.24,"l":459.77,"n":40847,"o":462.86,"t":"2026-09-16T04:00:00Z","v":1339195,"vw":462.875814},{"c":458.48,"h":462.96,"l":455.695,"n":55231,"o":461.32,"t":"2026-09-17T04:00:00Z","v":2191491,"vw":458.312636},{"c":460.4,"h":461.703,"l":454.19,"n":51334,"o":458.38,"t":"2026-09-18T04:00:00Z","v":4480060,"vw":459.515662},{"c":457.5,"h":461.43,"l":456.41,"n":51881,"o":460.87,"t":"2026-09-21T04:00:00Z","v":2019089,"vw":457.883107},{"c":464.91,"h":465.95,"l":455.27,"n":51753,"o":458.06,"t":"2026-09-22T04:00:00Z","v":1935340,"vw":462.723558},{"c":469.72,"h":472.59,"l":463.0101,"n":51034,"o":463.83,"t":"2026-09-23T04:00:00Z","v":1926943,"vw":469.833297},{"c":468.14,"h":472.27,"l":466.395,"n":49872,"o":470,"t":"2026-09-24T04:00:00Z","v":2085828,"vw":469.259048},{"c":469.89,"h":470.44,"l":465.75,"n":42778,"o":465.75,"t":"2026-09-25T04:00:00Z","v":1618985,"vw":469.081358},{"c":472.04,"h":474.05,"l":465.01,"n":49387,"o":467.38,"t":"2026-09-28T04:00:00Z","v":1872547,"vw":471.423093},{"c":473.37,"h":477.52,"l":471.4,"n":49370,"o":472.9,"t":"2026-09-29T04:00:00Z","v":1909094,"vw":473.317143},{"c":474.65,"h":480.56,"l":474.55,"n":62896,"o":476.19,"t":"2026-09-30T04:00:00Z","v":2642075,"vw":476.77007},{"c":469.45,"h":472,"l":462.3725,"n":60125,"o":472,"t":"2026-10-01T04:00:00Z","v":2126197,"vw":467.922333},{"c":479.48,"h":483.41,"l":470.55,"n":60062,"o":472.48,"t":"2026-10-02T04:00:00Z","v":2535640,"vw":479.062621},{"c":482.38,"h":485.935,"l":476.578,"n":68050,"o":480.09,"t":"2026-10-05T04:00:00Z","v":2799947,"vw":482.397362},{"c":489.95,"h":492.1,"l":482.69,"n":83670,"o":482.865,"t":"2026-10-06T04:00:00Z","v":3162335,"vw":489.622393},{"c":483.98,"h":490.545,"l":483.69,"n":50539,"o":490.535,"t":"2026-10-07T04:00:00Z","v":1944220,"vw":485.778664},{"c":481.7,"h":486.67,"l":480.22,"n":52508,"o":484.43,"t":"2026-10-08T04:00:00Z","v":2119571,"vw":482.544506},{"c":483.73,"h":485.83,"l":479,"n":41566,"o":479.05,"t":"2026-10-09T04:00:00Z","v":1591778,"vw":483.771749},{"c":487.35,"h":490.99,"l":482.51,"n":42011,"o":483.09,"t":"2026-10-12T04:00:00Z","v":1458471,"vw":487.958117},{"c":492.11,"h":494.13,"l":489.2,"n":39687,"o":491.375,"t":"2026-10-13T04:00:00Z","v":1395212,"vw":491.734406},{"c":492.7,"h":494.23,"l":489.11,"n":66001,"o":493.58,"t":"2026-10-14T04:00:00Z","v":2486396,"vw":492.124683},{"c":493.22,"h":499.195,"l":492.88,"n":54064,"o":496.76,"t":"2026-10-15T04:00:00Z","v":2548638,"vw":494.407096},{"c":498.43,"h":502.1411,"l":492.74,"n":56376,"o":492.74,"t":"2026-10-16T04:00:00Z","v":2038127,"vw":498.006436},{"c":503.44,"h":504.85,"l":497.755,"n":49418,"o":497.97,"t":"2026-10-19T04:00:00Z","v":1726165,"vw":502.62883},{"c":501.89,"h":506.38,"l":496.68,"n":49324,"o":505.355,"t":"2026-10-20T04:00:00Z","v":1823734,"vw":500.723608},{"c":500.57,"h":502.175,"l":496.68,"n":44636,"o":497.25,"t":"2026-10-21T04:00:00Z","v":1431144,"vw":500.130552},{"c":510.36,"h":510.84,"l":500.29,"n":62840,"o":500.85,"t":"2026-10-22T04:00:00Z","v":1957468,"vw":508.411981}],"volatilityBars":[{"c":457,"h":457,"l":457,"n":6,"o":457,"t":"2026-09-22T08:30:00Z","v":129,"vw":457},{"c":458.19,"h":458.19,"l":458.19,"n":2,"o":458.19,"t":"2026-09-22T08:45:00Z","v":300,"vw":458.19},{"c":458.37,"h":458.37,"l":458.34,"n":7,"o":458.34,"t":"2026-09-22T10:30:00Z","v":99,"vw":458.355},{"c":457.77,"h":457.77,"l":457.77,"n":6,"o":457.77,"t":"2026-09-22T11:45:00Z","v":131,"vw":457.77},{"c":458.85,"h":458.85,"l":458.85,"n":1,"o":458.85,"t":"2026-09-22T12:45:00Z","v":100,"vw":458.85},{"c":459.18,"h":459.18,"l":458.95,"n":9,"o":458.95,"t":"2026-09-22T13:00:00Z","v":417,"vw":458.974798},{"c":458.18,"h":460.13,"l":456.56,"n":123,"o":459.22,"t":"2026-09-22T13:15:00Z","v":2665,"vw":458.913952},{"c":457.39,"h":458.61,"l":455.27,"n":3270,"o":458.38,"t":"2026-09-22T13:30:00Z","v":161647,"vw":457.162331},{"c":459.38,"h":459.6,"l":457.03,"n":2435,"o":457.21,"t":"2026-09-22T13:45:00Z","v":72536,"vw":458.254969},{"c":459.72,"h":460.125,"l":458.98,"n":2362,"o":459.34,"t":"2026-09-22T14:00:00Z","v":64307,"vw":459.593973},{"c":459.07,"h":460.09,"l":458.6836,"n":2741,"o":459.67,"t":"2026-09-22T14:15:00Z","v":66418,"vw":459.426601},{"c":459.755,"h":460.47,"l":458.78,"n":2462,"o":459.18,"t":"2026-09-22T14:30:00Z","v":85293,"vw":459.57069},{"c":461.1456,"h":461.28,"l":459.52,"n":1788,"o":459.52,"t":"2026-09-22T14:45:00Z","v":45241,"vw":460.373761},{"c":462.0612,"h":462.11,"l":460.98,"n":1946,"o":461.13,"t":"2026-09-22T15:00:00Z","v":49274,"vw":461.336804},{"c":462.54,"h":462.825,"l":461.88,"n":1416,"o":462.105,"t":"2026-09-22T15:15:00Z","v":38583,"vw":462.243794},{"c":461.97,"h":462.66,"l":461.66,"n":1571,"o":462.54,"t":"2026-09-22T15:30:00Z","v":28587,"vw":462.106051},{"c":462.425,"h":462.44,"l":461.545,"n":1273,"o":461.93,"t":"2026-09-22T15:45:00Z","v":31784,"vw":462.166027},{"c":463.55,"h":463.58,"l":462.165,"n":1649,"o":462.425,"t":"2026-09-22T16:00:00Z","v":38134,"vw":462.981899},{"c":463.215,"h":463.47,"l":462.55,"n":1442,"o":463.47,"t":"2026-09-22T16:15:00Z","v":34955,"vw":462.897528},{"c":464.14,"h":464.34,"l":462.73,"n":1518,"o":463.28,"t":"2026-09-22T16:30:00Z","v":36372,"vw":463.351298},{"c":464.575,"h":464.69,"l":463.95,"n":1286,"o":464.24,"t":"2026-09-22T16:45:00Z","v":22421,"vw":464.32514},{"c":463.87,"h":464.62,"l":463.77,"n":1229,"o":464.62,"t":"2026-09-22T17:00:00Z","v":24791,"vw":464.113831},{"c":463.76,"h":463.99,"l":463.48,"n":1259,"o":463.99,"t":"2026-09-22T17:15:00Z","v":29915,"vw":463.715381},{"c":464.445,"h":464.555,"l":463.7856,"n":1262,"o":463.8,"t":"2026-09-22T17:30:00Z","v":28193,"vw":464.146839},{"c":464.67,"h":464.825,"l":464.27,"n":1189,"o":464.445,"t":"2026-09-22T17:45:00Z","v":24304,"vw":464.539565},{"c":465.83,"h":465.83,"l":464.57,"n":1370,"o":464.63,"t":"2026-09-22T18:00:00Z","v":87593,"vw":465.056747},{"c":465.745,"h":465.95,"l":465.29,"n":1726,"o":465.85,"t":"2026-09-22T18:15:00Z","v":38617,"vw":465.613044},{"c":465.195,"h":465.76,"l":464.98,"n":1456,"o":465.745,"t":"2026-09-22T18:30:00Z","v":26890,"vw":465.307368},{"c":465.406,"h":465.52,"l":465,"n":1482,"o":465.11,"t":"2026-09-22T18:45:00Z","v":33498,"vw":465.221499},{"c":465.52,"h":465.61,"l":465.18,"n":1722,"o":465.41,"t":"2026-09-22T19:00:00Z","v":36777,"vw":465.393204},{"c":465.3,"h":465.51,"l":464.52,"n":2203,"o":465.5,"t":"2026-09-22T19:15:00Z","v":49194,"vw":465.030287},{"c":465.33,"h":465.75,"l":465.15,"n":2441,"o":465.3,"t":"2026-09-22T19:30:00Z","v":53537,"vw":465.451427},{"c":464.84,"h":465.65,"l":464.35,"n":6492,"o":465.32,"t":"2026-09-22T19:45:00Z","v":166865,"vw":464.987701},{"c":464.91,"h":464.91,"l":464.79,"n":114,"o":464.845,"t":"2026-09-22T20:00:00Z","v":483080,"vw":464.909969},{"c":464.88,"h":464.88,"l":464.88,"n":4,"o":464.88,"t":"2026-09-22T21:45:00Z","v":80,"vw":464.88},{"c":465.1,"h":465.1,"l":465.1,"n":3,"o":465.1,"t":"2026-09-22T22:00:00Z","v":100,"vw":465.1},{"c":465.03,"h":465.03,"l":465.03,"n":1,"o":465.03,"t":"2026-09-23T10:15:00Z","v":80,"vw":465.03},{"c":464.8268,"h":464.8268,"l":464.8268,"n":2,"o":464.8268,"t":"2026-09-23T11:15:00Z","v":101,"vw":464.8268},{"c":465,"h":465,"l":464.69,"n":5,"o":464.69,"t":"2026-09-23T11:30:00Z","v":234,"vw":464.836842},{"c":463.23,"h":465.01,"l":463.01,"n":56,"o":465.01,"t":"2026-09-23T13:15:00Z","v":1689,"vw":463.505008},{"c":468.83,"h":469.22,"l":463.0101,"n":2464,"o":463.94,"t":"2026-09-23T13:30:00Z","v":92204,"vw":466.598563},{"c":468.52,"h":469.48,"l":468.37,"n":2167,"o":468.79,"t":"2026-09-23T13:45:00Z","v":61868,"vw":469.024267},{"c":470.225,"h":470.365,"l":468.3751,"n":1994,"o":468.63,"t":"2026-09-23T14:00:00Z","v":64834,"vw":469.281617},{"c":471.845,"h":472,"l":469.975,"n":2673,"o":470.265,"t":"2026-09-23T14:15:00Z","v":69751,"vw":471.323418},{"c":471.31,"h":472.59,"l":471.18,"n":2438,"o":471.845,"t":"2026-09-23T14:30:00Z","v":54876,"vw":471.787607},{"c":471.36,"h":472.1999,"l":470.89,"n":2632,"o":471.31,"t":"2026-09-23T14:45:00Z","v":65795,"vw":471.563183},{"c":470.09,"h":471.51,"l":469.96,"n":1861,"o":471.34,"t":"2026-09-23T15:00:00Z","v":36320,"vw":470.640148},{"c":470.41,"h":470.65,"l":469.7107,"n":1803,"o":470.14,"t":"2026-09-23T15:15:00Z","v":53656,"vw":470.33738},{"c":470.095,"h":470.76,"l":470.01,"n":1851,"o":470.4,"t":"2026-09-23T15:30:00Z","v":36123,"vw":470.413262},{"c":469.61,"h":470.23,"l":469.35,"n":1480,"o":470.14,"t":"2026-09-23T15:45:00Z","v":26728,"vw":469.836459},{"c":469.18,"h":469.86,"l":469.0001,"n":1195,"o":469.59,"t":"2026-09-23T16:00:00Z","v":17765,"vw":469.430785},{"c":469.29,"h":469.485,"l":468.7766,"n":1469,"o":469.3,"t":"2026-09-23T16:15:00Z","v":27632,"vw":469.077742},{"c":469.66,"h":469.79,"l":469.32,"n":1070,"o":469.4,"t":"2026-09-23T16:30:00Z","v":18792,"vw":469.560858},{"c":468.985,"h":469.71,"l":468.68,"n":1265,"o":469.66,"t":"2026-09-23T16:45:00Z","v":24289,"vw":469.222152},{"c":469.77,"h":469.885,"l":468.845,"n":1517,"o":469.11,"t":"2026-09-23T17:00:00Z","v":35916,"vw":469.281535},{"c":470.29,"h":470.38,"l":469.4922,"n":1305,"o":469.75,"t":"2026-09-23T17:15:00Z","v":22975,"vw":469.969227},{"c":470.65,"h":470.7082,"l":470.055,"n":1255,"o":470.29,"t":"2026-09-23T17:30:00Z","v":21485,"vw":470.390476},{"c":470.515,"h":470.805,"l":470.33,"n":1086,"o":470.62,"t":"2026-09-23T17:45:00Z","v":15399,"vw":470.533992},{"c":470.1925,"h":470.665,"l":470.14,"n":1295,"o":470.56,"t":"2026-09-23T18:00:00Z","v":23776,"vw":470.348875},{"c":469.825,"h":470.185,"l":469.74,"n":1332,"o":470.185,"t":"2026-09-23T18:15:00Z","v":22894,"vw":469.984894},{"c":469.28,"h":470.06,"l":469.2,"n":1492,"o":469.835,"t":"2026-09-23T18:30:00Z","v":27348,"vw":469.759454},{"c":469.63,"h":469.775,"l":469.21,"n":1265,"o":469.36,"t":"2026-09-23T18:45:00Z","v":21651,"vw":469.504495},{"c":470.36,"h":470.695,"l":469.61,"n":2116,"o":469.61,"t":"2026-09-23T19:00:00Z","v":50704,"vw":470.317161},{"c":470.085,"h":470.53,"l":469.55,"n":2039,"o":470.35,"t":"2026-09-23T19:15:00Z","v":53413,"vw":470.054712},{"c":471.0696,"h":471.11,"l":470.05,"n":2407,"o":470.12,"t":"2026-09-23T19:30:00Z","v":46750,"vw":470.659695},{"c":469.87,"h":471.14,"l":469.42,"n":7133,"o":471.03,"t":"2026-09-23T19:45:00Z","v":194407,"vw":470.218076},{"c":469.72,"h":469.91,"l":469.712,"n":88,"o":469.91,"t":"2026-09-23T20:00:00Z","v":618759,"vw":469.720099},{"c":469.72,"h":469.72,"l":469.72,"n":3,"o":469.72,"t":"2026-09-23T20:15:00Z","v":115906,"vw":469.72},{"c":470.22,"h":470.22,"l":470.22,"n":47,"o":470.22,"t":"2026-09-24T08:00:00Z","v":238,"vw":470.22},{"c":469.11,"h":469.11,"l":469,"n":8,"o":469,"t":"2026-09-24T08:15:00Z","v":380,"vw":469.072703},{"c":469.8,"h":469.8,"l":469.13,"n":6,"o":469.13,"t":"2026-09-24T08:30:00Z","v":232,"vw":469.294693},{"c":468.76,"h":468.76,"l":468.76,"n":3,"o":468.76,"t":"2026-09-24T08:45:00Z","v":88,"vw":468.76},{"c":468.7,"h":468.7,"l":468.7,"n":1,"o":468.7,"t":"2026-09-24T09:45:00Z","v":49,"vw":468.7},{"c":469.72,"h":469.72,"l":468.78,"n":21,"o":468.78,"t":"2026-09-24T11:00:00Z","v":298,"vw":469.359845},{"c":471.9,"h":471.9,"l":470.63,"n":15,"o":470.63,"t":"2026-09-24T12:00:00Z","v":341,"vw":471.454519},{"c":471.96,"h":472.01,"l":471.96,"n":42,"o":472.01,"t":"2026-09-24T12:15:00Z","v":766,"vw":471.973636},{"c":472.17,"h":472.17,"l":471.96,"n":11,"o":471.96,"t":"2026-09-24T12:30:00Z","v":349,"vw":472.077273},{"c":468.93,"h":471.94,"l":468.93,"n":81,"o":471.59,"t":"2026-09-24T13:15:00Z","v":1982,"vw":470.225004},{"c":470.23,"h":471.299,"l":468.56,"n":1745,"o":470,"t":"2026-09-24T13:30:00Z","v":86709,"vw":469.834528},{"c":471.29,"h":471.985,"l":470.18,"n":1402,"o":470.41,"t":"2026-09-24T13:45:00Z","v":40609,"vw":471.186198},{"c":470.455,"h":471.5925,"l":469.56,"n":2377,"o":471.38,"t":"2026-09-24T14:00:00Z","v":108808,"vw":470.566624},{"c":470.195,"h":471.5,"l":469.83,"n":3400,"o":470.18,"t":"2026-09-24T14:15:00Z","v":181425,"vw":470.535455},{"c":470.925,"h":472.27,"l":469.72,"n":2509,"o":470.06,"t":"2026-09-24T14:30:00Z","v":83818,"vw":471.119563},{"c":469.79,"h":470.93,"l":469.66,"n":1836,"o":470.925,"t":"2026-09-24T14:45:00Z","v":76863,"vw":470.285892},{"c":469.22,"h":469.93,"l":469.015,"n":1431,"o":469.74,"t":"2026-09-24T15:00:00Z","v":56239,"vw":469.549279},{"c":469.63,"h":470.08,"l":469.01,"n":1494,"o":469.12,"t":"2026-09-24T15:15:00Z","v":48559,"vw":469.639458},{"c":470.33,"h":470.59,"l":469.25,"n":1492,"o":469.72,"t":"2026-09-24T15:30:00Z","v":42253,"vw":470.03407},{"c":470,"h":470.6,"l":469.78,"n":1482,"o":470.355,"t":"2026-09-24T15:45:00Z","v":39870,"vw":470.174186},{"c":470,"h":470.05,"l":469.54,"n":1312,"o":469.99,"t":"2026-09-24T16:00:00Z","v":66681,"vw":469.823454},{"c":470.43,"h":470.915,"l":469.76,"n":1488,"o":469.99,"t":"2026-09-24T16:15:00Z","v":40818,"vw":470.359652},{"c":469.86,"h":470.61,"l":469.845,"n":1230,"o":470.55,"t":"2026-09-24T16:30:00Z","v":28096,"vw":470.278597},{"c":469.6,"h":470.31,"l":469.435,"n":1264,"o":469.9375,"t":"2026-09-24T16:45:00Z","v":65472,"vw":469.812871},{"c":469.6,"h":469.86,"l":469.27,"n":1363,"o":469.48,"t":"2026-09-24T17:00:00Z","v":42488,"vw":469.625081},{"c":468.955,"h":469.61,"l":468.6401,"n":1168,"o":469.61,"t":"2026-09-24T17:15:00Z","v":33744,"vw":469.15926},{"c":469.62,"h":470.04,"l":468.8,"n":1325,"o":468.955,"t":"2026-09-24T17:30:00Z","v":32752,"vw":469.547724},{"c":470.08,"h":470.08,"l":469.39,"n":1074,"o":469.695,"t":"2026-09-24T17:45:00Z","v":24023,"vw":469.674027},{"c":469.29,"h":470.13,"l":468.88,"n":1567,"o":470.04,"t":"2026-09-24T18:00:00Z","v":56759,"vw":469.454273},{"c":468.945,"h":469.45,"l":468.53,"n":1525,"o":469.29,"t":"2026-09-24T18:15:00Z","v":42930,"vw":469.050105},{"c":468.47,"h":468.945,"l":467.71,"n":1872,"o":468.945,"t":"2026-09-24T18:30:00Z","v":44025,"vw":468.335122},{"c":467.5472,"h":468.42,"l":467.27,"n":1355,"o":468.42,"t":"2026-09-24T18:45:00Z","v":29081,"vw":467.687251},{"c":467.7262,"h":468,"l":467.14,"n":1370,"o":467.46,"t":"2026-09-24T19:00:00Z","v":25036,"vw":467.66412},{"c":467.245,"h":467.725,"l":466.67,"n":1896,"o":467.725,"t":"2026-09-24T19:15:00Z","v":44155,"vw":467.066557},{"c":467,"h":467.6,"l":466.99,"n":2031,"o":467.265,"t":"2026-09-24T19:30:00Z","v":41708,"vw":467.250231},{"c":468.02,"h":468.35,"l":466.395,"n":8155,"o":467,"t":"2026-09-24T19:45:00Z","v":288856,"vw":467.815638},{"c":467.67,"h":468.14,"l":467.67,"n":98,"o":467.98,"t":"2026-09-24T20:00:00Z","v":313103,"vw":468.139892},{"c":468.14,"h":468.14,"l":468.14,"n":1,"o":468.14,"t":"2026-09-24T22:15:00Z","v":608,"vw":468.14},{"c":467.44,"h":467.44,"l":467.44,"n":26,"o":467.44,"t":"2026-09-25T08:00:00Z","v":297,"vw":467.44},{"c":467.42,"h":467.44,"l":467.42,"n":9,"o":467.42,"t":"2026-09-25T09:00:00Z","v":188,"vw":467.426591},{"c":467.97,"h":467.97,"l":467.97,"n":13,"o":467.97,"t":"2026-09-25T11:15:00Z","v":423,"vw":467.97},{"c":468.02,"h":468.02,"l":468.02,"n":8,"o":468.02,"t":"2026-09-25T12:45:00Z","v":286,"vw":468.02},{"c":465.74,"h":468.47,"l":465.74,"n":69,"o":467.42,"t":"2026-09-25T13:15:00Z","v":1192,"vw":467.037269},{"c":469.17,"h":469.7499,"l":465.75,"n":2018,"o":465.75,"t":"2026-09-25T13:30:00Z","v":65929,"vw":467.426584},{"c":469.21,"h":470.08,"l":468.46,"n":1717,"o":468.86,"t":"2026-09-25T13:45:00Z","v":46748,"vw":469.633223},{"c":468.03,"h":469.21,"l":466.81,"n":1576,"o":469.21,"t":"2026-09-25T14:00:00Z","v":34781,"vw":467.855731},{"c":468.27,"h":468.41,"l":467.77,"n":1523,"o":468.02,"t":"2026-09-25T14:15:00Z","v":39832,"vw":468.091809},{"c":468.5,"h":468.795,"l":467.86,"n":1420,"o":468.175,"t":"2026-09-25T14:30:00Z","v":32172,"vw":468.384843},{"c":468.54,"h":469.13,"l":468.285,"n":1408,"o":468.505,"t":"2026-09-25T14:45:00Z","v":37652,"vw":468.689223},{"c":468.905,"h":469.58,"l":468.53,"n":1365,"o":468.6,"t":"2026-09-25T15:00:00Z","v":29645,"vw":469.070437},{"c":467.74,"h":468.94,"l":467.7,"n":1380,"o":468.94,"t":"2026-09-25T15:15:00Z","v":33885,"vw":468.164154},{"c":467.94,"h":468.11,"l":467.44,"n":1536,"o":467.825,"t":"2026-09-25T15:30:00Z","v":39792,"vw":467.800521},{"c":469.2,"h":469.28,"l":467.93,"n":1432,"o":467.93,"t":"2026-09-25T15:45:00Z","v":39832,"vw":468.580388},{"c":469.295,"h":470.24,"l":469.19,"n":1463,"o":469.2,"t":"2026-09-25T16:00:00Z","v":40188,"vw":469.799627},{"c":469.21,"h":469.355,"l":468.6175,"n":1271,"o":469.355,"t":"2026-09-25T16:15:00Z","v":25768,"vw":468.982093},{"c":469.18,"h":469.72,"l":468.8201,"n":1083,"o":469.17,"t":"2026-09-25T16:30:00Z","v":23117,"vw":469.314258},{"c":469.07,"h":469.26,"l":468.62,"n":1200,"o":469.13,"t":"2026-09-25T16:45:00Z","v":22049,"vw":468.989066},{"c":469.205,"h":469.3496,"l":468.87,"n":1015,"o":469.16,"t":"2026-09-25T17:00:00Z","v":19767,"vw":469.128586},{"c":469.5,"h":469.7,"l":469.1,"n":1114,"o":469.205,"t":"2026-09-25T17:15:00Z","v":21435,"vw":469.378984},{"c":469.445,"h":469.625,"l":468.8701,"n":1132,"o":469.6,"t":"2026-09-25T17:30:00Z","v":30842,"vw":469.231046},{"c":468.2,"h":469.445,"l":467.84,"n":1119,"o":469.445,"t":"2026-09-25T17:45:00Z","v":30791,"vw":468.65919},{"c":467.78,"h":468.28,"l":467.55,"n":1159,"o":468.28,"t":"2026-09-25T18:00:00Z","v":25931,"vw":467.8591},{"c":467.585,"h":467.77,"l":467.09,"n":1519,"o":467.74,"t":"2026-09-25T18:15:00Z","v":31544,"vw":467.454915},{"c":467.765,"h":467.83,"l":467.37,"n":1284,"o":467.49,"t":"2026-09-25T18:30:00Z","v":32810,"vw":467.602534},{"c":468.035,"h":468.1,"l":467.43,"n":1594,"o":467.76,"t":"2026-09-25T18:45:00Z","v":51532,"vw":467.885599},{"c":468.08,"h":468.3,"l":467.78,"n":1416,"o":468.09,"t":"2026-09-25T19:00:00Z","v":40624,"vw":468.034094},{"c":467.99,"h":468.17,"l":467.785,"n":1691,"o":468.075,"t":"2026-09-25T19:15:00Z","v":44840,"vw":467.987713},{"c":468.95,"h":469.03,"l":468.015,"n":2261,"o":468.03,"t":"2026-09-25T19:30:00Z","v":58999,"vw":468.682308},{"c":469.86,"h":470.44,"l":468.91,"n":6452,"o":468.95,"t":"2026-09-25T19:45:00Z","v":250840,"vw":469.779042},{"c":469.89,"h":469.89,"l":469.89,"n":100,"o":469.89,"t":"2026-09-25T20:00:00Z","v":458797,"vw":469.89},{"c":470.04,"h":470.04,"l":469.51,"n":65,"o":469.65,"t":"2026-09-28T08:00:00Z","v":1261,"vw":469.733333},{"c":469.77,"h":469.77,"l":469.41,"n":12,"o":469.41,"t":"2026-09-28T08:45:00Z","v":283,"vw":469.711463},{"c":470,"h":470,"l":469.95,"n":34,"o":470,"t":"2026-09-28T09:00:00Z","v":577,"vw":469.990582},{"c":470.17,"h":470.17,"l":469.0653,"n":15,"o":469.0653,"t":"2026-09-28T09:15:00Z","v":466,"vw":469.824797},{"c":470.17,"h":470.19,"l":470.17,"n":8,"o":470.19,"t":"2026-09-28T09:30:00Z","v":207,"vw":470.176452},{"c":469.79,"h":469.79,"l":469.79,"n":4,"o":469.79,"t":"2026-09-28T09:45:00Z","v":120,"vw":469.79},{"c":469.81,"h":469.82,"l":469.81,"n":9,"o":469.82,"t":"2026-09-28T10:00:00Z","v":179,"vw":469.813053},{"c":470.04,"h":470.04,"l":469.48,"n":9,"o":469.48,"t":"2026-09-28T10:30:00Z","v":369,"vw":469.86447},{"c":469.88,"h":469.94,"l":469.88,"n":9,"o":469.94,"t":"2026-09-28T10:45:00Z","v":167,"vw":469.902025},{"c":470.25,"h":470.25,"l":470.11,"n":6,"o":470.11,"t":"2026-09-28T11:00:00Z","v":303,"vw":470.180588},{"c":470.18,"h":470.26,"l":469.85,"n":17,"o":469.85,"t":"2026-09-28T11:15:00Z","v":371,"vw":470.077756},{"c":470.09,"h":470.09,"l":470.09,"n":3,"o":470.09,"t":"2026-09-28T11:30:00Z","v":121,"vw":470.09},{"c":470.1,"h":470.1,"l":470.08,"n":5,"o":470.08,"t":"2026-09-28T11:45:00Z","v":256,"vw":470.090235},{"c":469.67,"h":470.43,"l":469.6,"n":50,"o":470.22,"t":"2026-09-28T12:00:00Z","v":1559,"vw":470.074154},{"c":469.88,"h":469.88,"l":469.85,"n":4,"o":469.85,"t":"2026-09-28T12:15:00Z","v":188,"vw":469.870854},{"c":469.83,"h":469.83,"l":469.63,"n":4,"o":469.63,"t":"2026-09-28T12:30:00Z","v":243,"vw":469.791983},{"c":469.84,"h":469.84,"l":469.84,"n":3,"o":469.84,"t":"2026-09-28T12:45:00Z","v":174,"vw":469.84},{"c":469.73,"h":469.73,"l":469.73,"n":13,"o":469.73,"t":"2026-09-28T13:00:00Z","v":306,"vw":469.73},{"c":468.74,"h":469.72,"l":468.74,"n":18,"o":469.72,"t":"2026-09-28T13:15:00Z","v":440,"vw":469.20215},{"c":468.55,"h":468.9175,"l":465.01,"n":2463,"o":467.38,"t":"2026-09-28T13:30:00Z","v":122166,"vw":467.631367},{"c":470.7,"h":470.74,"l":468.26,"n":2010,"o":468.55,"t":"2026-09-28T13:45:00Z","v":75410,"vw":469.743036},{"c":471.89,"h":472.81,"l":469.86,"n":2047,"o":470.64,"t":"2026-09-28T14:00:00Z","v":56665,"vw":471.507689},{"c":471.8046,"h":471.97,"l":471.18,"n":2074,"o":471.885,"t":"2026-09-28T14:15:00Z","v":67803,"vw":471.527291},{"c":471.61,"h":471.9127,"l":470.72,"n":2173,"o":471.83,"t":"2026-09-28T14:30:00Z","v":54587,"vw":471.285783},{"c":470.69,"h":472.05,"l":470.4792,"n":2369,"o":471.48,"t":"2026-09-28T14:45:00Z","v":45467,"vw":471.399683},{"c":469.375,"h":470.75,"l":469.1,"n":1649,"o":470.68,"t":"2026-09-28T15:00:00Z","v":39847,"vw":469.919276},{"c":469.12,"h":469.8699,"l":468.66,"n":1703,"o":469.3493,"t":"2026-09-28T15:15:00Z","v":30325,"vw":469.340627},{"c":470.345,"h":470.47,"l":469.16,"n":1512,"o":469.16,"t":"2026-09-28T15:30:00Z","v":29707,"vw":470.096316},{"c":469.62,"h":470.47,"l":469.415,"n":1479,"o":470.34,"t":"2026-09-28T15:45:00Z","v":36347,"vw":469.905074},{"c":470.465,"h":470.755,"l":469.64,"n":1408,"o":469.725,"t":"2026-09-28T16:00:00Z","v":30788,"vw":470.186175},{"c":471.9,"h":472.115,"l":470.43,"n":1843,"o":470.55,"t":"2026-09-28T16:15:00Z","v":34570,"vw":470.975796},{"c":471.39,"h":471.8,"l":470.98,"n":1311,"o":471.78,"t":"2026-09-28T16:30:00Z","v":34682,"vw":471.32758},{"c":470.98,"h":471.45,"l":470.86,"n":980,"o":471.45,"t":"2026-09-28T16:45:00Z","v":15506,"vw":471.098784},{"c":471.19,"h":471.79,"l":470.79,"n":1525,"o":471.08,"t":"2026-09-28T17:00:00Z","v":31868,"vw":471.331343},{"c":471.465,"h":472.07,"l":470.76,"n":1225,"o":471.15,"t":"2026-09-28T17:15:00Z","v":31148,"vw":471.507352},{"c":471.6,"h":471.9,"l":471.42,"n":1161,"o":471.63,"t":"2026-09-28T17:30:00Z","v":28310,"vw":471.643832},{"c":472.2793,"h":472.53,"l":471.595,"n":1323,"o":471.595,"t":"2026-09-28T17:45:00Z","v":28995,"vw":472.268894},{"c":473.155,"h":473.21,"l":472.35,"n":1367,"o":472.35,"t":"2026-09-28T18:00:00Z","v":32952,"vw":472.848102},{"c":473.355,"h":473.41,"l":472.83,"n":1143,"o":473.155,"t":"2026-09-28T18:15:00Z","v":19936,"vw":473.168617},{"c":473.93,"h":474,"l":473.2,"n":1488,"o":473.44,"t":"2026-09-28T18:30:00Z","v":27964,"vw":473.626277},{"c":472.73,"h":474.05,"l":472.725,"n":1628,"o":473.935,"t":"2026-09-28T18:45:00Z","v":42044,"vw":473.582437},{"c":472.55,"h":472.965,"l":472.3911,"n":1796,"o":472.715,"t":"2026-09-28T19:00:00Z","v":52953,"vw":472.612347},{"c":472.615,"h":472.76,"l":472.34,"n":1958,"o":472.54,"t":"2026-09-28T19:15:00Z","v":44568,"vw":472.57529},{"c":472.445,"h":472.68,"l":472.135,"n":2212,"o":472.635,"t":"2026-09-28T19:30:00Z","v":55860,"vw":472.395689},{"c":472.12,"h":472.85,"l":471.71,"n":6646,"o":472.45,"t":"2026-09-28T19:45:00Z","v":170429,"vw":472.120622},{"c":472.04,"h":472.2,"l":472.04,"n":83,"o":472.2,"t":"2026-09-28T20:00:00Z","v":609220,"vw":472.040083},{"c":470.86,"h":470.86,"l":470.85,"n":6,"o":470.85,"t":"2026-09-29T08:15:00Z","v":292,"vw":470.856537},{"c":472.99,"h":472.99,"l":472.99,"n":4,"o":472.99,"t":"2026-09-29T08:30:00Z","v":150,"vw":472.99},{"c":472.5,"h":472.5,"l":472.38,"n":3,"o":472.38,"t":"2026-09-29T09:15:00Z","v":250,"vw":472.456364},{"c":472.01,"h":472.01,"l":472.01,"n":2,"o":472.01,"t":"2026-09-29T09:30:00Z","v":55,"vw":472.01},{"c":472.06,"h":472.44,"l":472.03,"n":34,"o":472.42,"t":"2026-09-29T09:45:00Z","v":728,"vw":472.238013},{"c":472.07,"h":472.07,"l":472.06,"n":18,"o":472.06,"t":"2026-09-29T10:00:00Z","v":600,"vw":472.063171},{"c":472.66,"h":472.66,"l":472.66,"n":2,"o":472.66,"t":"2026-09-29T10:15:00Z","v":72,"vw":472.66},{"c":472,"h":472.1,"l":472,"n":21,"o":472.1,"t":"2026-09-29T10:30:00Z","v":663,"vw":472.012338},{"c":472.2,"h":472.2,"l":472.2,"n":1,"o":472.2,"t":"2026-09-29T10:45:00Z","v":150,"vw":472.2},{"c":472.5,"h":472.5,"l":472.5,"n":28,"o":472.5,"t":"2026-09-29T11:15:00Z","v":1090,"vw":472.5},{"c":472.07,"h":472.27,"l":472,"n":43,"o":472.27,"t":"2026-09-29T11:30:00Z","v":1364,"vw":472.219027},{"c":472.6,"h":472.62,"l":472,"n":31,"o":472.02,"t":"2026-09-29T11:45:00Z","v":1343,"vw":472.381297},{"c":472.6,"h":472.61,"l":472.6,"n":4,"o":472.61,"t":"2026-09-29T12:15:00Z","v":220,"vw":472.602105},{"c":472.4,"h":472.75,"l":472.4,"n":65,"o":472.6,"t":"2026-09-29T12:30:00Z","v":2032,"vw":472.535424},{"c":472.04,"h":472.4,"l":472,"n":41,"o":472.4,"t":"2026-09-29T12:45:00Z","v":1106,"vw":472.097416},{"c":472.04,"h":472.04,"l":472.04,"n":20,"o":472.04,"t":"2026-09-29T13:00:00Z","v":473,"vw":472.04},{"c":474.15,"h":474.15,"l":471.5,"n":103,"o":472.04,"t":"2026-09-29T13:15:00Z","v":2428,"vw":472.384716},{"c":475.34,"h":477.52,"l":472.23,"n":2896,"o":472.82,"t":"2026-09-29T13:30:00Z","v":144777,"vw":473.881759},{"c":473.605,"h":475.53,"l":472.82,"n":1668,"o":475.36,"t":"2026-09-29T13:45:00Z","v":51748,"vw":473.698621},{"c":473.7375,"h":474.33,"l":472.362,"n":1928,"o":473.79,"t":"2026-09-29T14:00:00Z","v":54782,"vw":473.372897},{"c":473.2,"h":474.07,"l":472.96,"n":1703,"o":473.76,"t":"2026-09-29T14:15:00Z","v":40845,"vw":473.583079},{"c":472.08,"h":473.45,"l":471.4,"n":1906,"o":473.295,"t":"2026-09-29T14:30:00Z","v":42224,"vw":472.263652},{"c":472.36,"h":472.8899,"l":471.9,"n":1937,"o":472.145,"t":"2026-09-29T14:45:00Z","v":76425,"vw":472.372029},{"c":473.075,"h":473.2001,"l":472.085,"n":1888,"o":472.345,"t":"2026-09-29T15:00:00Z","v":55969,"vw":472.610456},{"c":472.655,"h":473.14,"l":472.61,"n":1469,"o":473.115,"t":"2026-09-29T15:15:00Z","v":35787,"vw":472.823306},{"c":472.655,"h":473.515,"l":472.205,"n":1567,"o":472.655,"t":"2026-09-29T15:30:00Z","v":32329,"vw":472.899365},{"c":472.515,"h":473.08,"l":472.35,"n":1568,"o":472.57,"t":"2026-09-29T15:45:00Z","v":34512,"vw":472.677609},{"c":473.005,"h":473.27,"l":472.38,"n":1382,"o":472.52,"t":"2026-09-29T16:00:00Z","v":33643,"vw":472.882653},{"c":472.64,"h":473.2,"l":472.4,"n":1255,"o":473.015,"t":"2026-09-29T16:15:00Z","v":33536,"vw":472.725973},{"c":472.445,"h":472.82,"l":472.34,"n":1183,"o":472.69,"t":"2026-09-29T16:30:00Z","v":26606,"vw":472.637456},{"c":472.22,"h":472.5899,"l":472.14,"n":1207,"o":472.55,"t":"2026-09-29T16:45:00Z","v":22506,"vw":472.360273},{"c":472.988,"h":473.36,"l":472.27,"n":1200,"o":472.31,"t":"2026-09-29T17:00:00Z","v":22973,"vw":472.660558},{"c":473.24,"h":473.46,"l":472.86,"n":1143,"o":473.035,"t":"2026-09-29T17:15:00Z","v":26582,"vw":473.082477},{"c":473.31,"h":473.9702,"l":473.14,"n":1653,"o":473.395,"t":"2026-09-29T17:30:00Z","v":49304,"vw":473.537174},{"c":473.2801,"h":473.5899,"l":472.9,"n":1485,"o":473.29,"t":"2026-09-29T17:45:00Z","v":41059,"vw":473.278141},{"c":473.45,"h":474.15,"l":473.13,"n":1496,"o":473.48,"t":"2026-09-29T18:00:00Z","v":37398,"vw":473.664907},{"c":473.665,"h":473.89,"l":473.09,"n":1355,"o":473.44,"t":"2026-09-29T18:15:00Z","v":40284,"vw":473.563415},{"c":473.52,"h":474.25,"l":473.35,"n":1490,"o":473.72,"t":"2026-09-29T18:30:00Z","v":32612,"vw":473.68552},{"c":473.41,"h":473.6799,"l":472.96,"n":1377,"o":473.63,"t":"2026-09-29T18:45:00Z","v":30248,"vw":473.468134},{"c":473.235,"h":473.935,"l":473.17,"n":1453,"o":473.52,"t":"2026-09-29T19:00:00Z","v":64896,"vw":473.529015},{"c":473.13,"h":473.305,"l":472.59,"n":1990,"o":473.23,"t":"2026-09-29T19:15:00Z","v":50773,"vw":472.894949},{"c":473.76,"h":473.88,"l":472.96,"n":2547,"o":473.055,"t":"2026-09-29T19:30:00Z","v":85070,"vw":473.574886},{"c":473.42,"h":474.61,"l":473.2,"n":7534,"o":473.8,"t":"2026-09-29T19:45:00Z","v":192128,"vw":473.756904},{"c":473.37,"h":473.46,"l":473.37,"n":80,"o":473.46,"t":"2026-09-29T20:00:00Z","v":527881,"vw":473.37002},{"c":473.99,"h":473.99,"l":473.99,"n":20,"o":473.99,"t":"2026-09-29T20:45:00Z","v":106,"vw":473.99},{"c":474,"h":474,"l":474,"n":1,"o":474,"t":"2026-09-29T22:15:00Z","v":66,"vw":474},{"c":474.2,"h":474.2,"l":474.2,"n":2,"o":474.2,"t":"2026-09-30T08:45:00Z","v":65,"vw":474.2},{"c":474.14,"h":474.14,"l":474.13,"n":11,"o":474.13,"t":"2026-09-30T09:15:00Z","v":247,"vw":474.133548},{"c":473.94,"h":473.94,"l":473.9,"n":4,"o":473.9,"t":"2026-09-30T09:30:00Z","v":164,"vw":473.922927},{"c":473.45,"h":473.45,"l":473.45,"n":3,"o":473.45,"t":"2026-09-30T09:45:00Z","v":122,"vw":473.45},{"c":473.5,"h":473.52,"l":473.5,"n":7,"o":473.52,"t":"2026-09-30T10:00:00Z","v":291,"vw":473.503471},{"c":473,"h":473,"l":472.55,"n":9,"o":472.55,"t":"2026-09-30T11:00:00Z","v":277,"vw":472.686262},{"c":472.68,"h":472.68,"l":472.68,"n":1,"o":472.68,"t":"2026-09-30T11:15:00Z","v":100,"vw":472.68},{"c":473.39,"h":473.39,"l":472.82,"n":12,"o":472.82,"t":"2026-09-30T12:15:00Z","v":651,"vw":473.08446},{"c":474,"h":474,"l":474,"n":3,"o":474,"t":"2026-09-30T12:30:00Z","v":193,"vw":474},{"c":474.24,"h":474.24,"l":474.24,"n":2,"o":474.24,"t":"2026-09-30T13:00:00Z","v":90,"vw":474.24},{"c":476.16,"h":476.43,"l":473.06,"n":143,"o":473.06,"t":"2026-09-30T13:15:00Z","v":3693,"vw":475.575903},{"c":477.79,"h":478.38,"l":475.07,"n":3041,"o":476,"t":"2026-09-30T13:30:00Z","v":177346,"vw":477.053896},{"c":478.29,"h":478.87,"l":477.33,"n":1884,"o":477.79,"t":"2026-09-30T13:45:00Z","v":56217,"vw":478.061736},{"c":478.16,"h":478.65,"l":477.31,"n":2116,"o":478.56,"t":"2026-09-30T14:00:00Z","v":48171,"vw":478.037738},{"c":477.76,"h":478.88,"l":477.64,"n":2045,"o":478.185,"t":"2026-09-30T14:15:00Z","v":46568,"vw":478.300133},{"c":478.66,"h":479.07,"l":477.61,"n":2798,"o":477.82,"t":"2026-09-30T14:30:00Z","v":66090,"vw":478.420525},{"c":479.855,"h":480.56,"l":478.66,"n":2279,"o":478.66,"t":"2026-09-30T14:45:00Z","v":46850,"vw":479.477008},{"c":479.4825,"h":480.03,"l":478.91,"n":1941,"o":480.02,"t":"2026-09-30T15:00:00Z","v":41932,"vw":479.532511},{"c":478.71,"h":480.17,"l":478.71,"n":2015,"o":479.51,"t":"2026-09-30T15:15:00Z","v":42386,"vw":479.64819},{"c":477.355,"h":478.75,"l":477.19,"n":1789,"o":478.75,"t":"2026-09-30T15:30:00Z","v":44105,"vw":477.885621},{"c":477.525,"h":477.83,"l":476.27,"n":1733,"o":477.25,"t":"2026-09-30T15:45:00Z","v":49062,"vw":477.210911},{"c":478.38,"h":478.62,"l":477.515,"n":1672,"o":477.52,"t":"2026-09-30T16:00:00Z","v":40664,"vw":478.219272},{"c":478.2,"h":478.38,"l":477.8032,"n":1700,"o":478.38,"t":"2026-09-30T16:15:00Z","v":44155,"vw":478.031314},{"c":479.145,"h":479.165,"l":478.09,"n":1511,"o":478.2,"t":"2026-09-30T16:30:00Z","v":37410,"vw":478.546941},{"c":478.84,"h":479.25,"l":478.84,"n":1511,"o":479.145,"t":"2026-09-30T16:45:00Z","v":35142,"vw":479.092824},{"c":479.2,"h":479.34,"l":478.82,"n":1445,"o":478.82,"t":"2026-09-30T17:00:00Z","v":36488,"vw":479.150713},{"c":479.085,"h":479.125,"l":478.69,"n":1427,"o":479.105,"t":"2026-09-30T17:15:00Z","v":32842,"vw":478.934995},{"c":480.55,"h":480.56,"l":478.91,"n":2045,"o":479.085,"t":"2026-09-30T17:30:00Z","v":137391,"vw":479.908758},{"c":479.47,"h":480.56,"l":479.1,"n":2252,"o":480.56,"t":"2026-09-30T17:45:00Z","v":78653,"vw":479.947555},{"c":479.305,"h":479.58,"l":478.871,"n":1785,"o":479.51,"t":"2026-09-30T18:00:00Z","v":49685,"vw":479.328624},{"c":477.93,"h":479.49,"l":477.82,"n":1616,"o":479.26,"t":"2026-09-30T18:15:00Z","v":46374,"vw":478.781139},{"c":478.2,"h":478.4,"l":477.8401,"n":1794,"o":477.8401,"t":"2026-09-30T18:30:00Z","v":44247,"vw":478.187799},{"c":477.76,"h":478.635,"l":477.72,"n":2509,"o":478.2,"t":"2026-09-30T18:45:00Z","v":97212,"vw":478.102855},{"c":477.43,"h":477.955,"l":476.52,"n":2159,"o":477.76,"t":"2026-09-30T19:00:00Z","v":81193,"vw":477.119633},{"c":477.85,"h":477.92,"l":477.1,"n":1895,"o":477.385,"t":"2026-09-30T19:15:00Z","v":41164,"vw":477.469129},{"c":476.6701,"h":478.03,"l":476.6701,"n":2877,"o":477.76,"t":"2026-09-30T19:30:00Z","v":86145,"vw":477.678257},{"c":474.65,"h":476.6701,"l":474.55,"n":12304,"o":476.67,"t":"2026-09-30T19:45:00Z","v":335635,"vw":475.467426},{"c":474.06,"h":474.71,"l":474.06,"n":126,"o":474.71,"t":"2026-09-30T20:00:00Z","v":735876,"vw":474.649922},{"c":474,"h":474,"l":474,"n":3,"o":474,"t":"2026-09-30T20:15:00Z","v":100,"vw":474},{"c":473.6,"h":473.6,"l":473.6,"n":4,"o":473.6,"t":"2026-09-30T21:15:00Z","v":100,"vw":473.6},{"c":473.95,"h":474.65,"l":473.95,"n":5,"o":474.65,"t":"2026-09-30T23:30:00Z","v":173,"vw":474.433453},{"c":471.55,"h":474.32,"l":471.55,"n":83,"o":474.32,"t":"2026-10-01T08:00:00Z","v":771,"vw":472.486584},{"c":472.14,"h":472.14,"l":471.7,"n":13,"o":471.7,"t":"2026-10-01T08:15:00Z","v":253,"vw":471.977037},{"c":471.22,"h":473.11,"l":471.02,"n":47,"o":471.02,"t":"2026-10-01T08:45:00Z","v":498,"vw":471.951624},{"c":471.59,"h":471.59,"l":471.48,"n":15,"o":471.48,"t":"2026-10-01T09:00:00Z","v":331,"vw":471.562222},{"c":471.06,"h":471.06,"l":471.06,"n":15,"o":471.06,"t":"2026-10-01T09:15:00Z","v":174,"vw":471.06},{"c":471.03,"h":471.03,"l":471.03,"n":5,"o":471.03,"t":"2026-10-01T09:30:00Z","v":54,"vw":471.03},{"c":470.56,"h":470.56,"l":470.38,"n":13,"o":470.52,"t":"2026-10-01T09:45:00Z","v":358,"vw":470.464415},{"c":470.42,"h":470.42,"l":470.42,"n":3,"o":470.42,"t":"2026-10-01T10:00:00Z","v":95,"vw":470.42},{"c":470.97,"h":470.97,"l":470.97,"n":3,"o":470.97,"t":"2026-10-01T10:15:00Z","v":196,"vw":470.97},{"c":471.57,"h":471.59,"l":471.07,"n":6,"o":471.07,"t":"2026-10-01T10:30:00Z","v":313,"vw":471.294199},{"c":471.26,"h":471.4,"l":471.26,"n":24,"o":471.4,"t":"2026-10-01T10:45:00Z","v":713,"vw":471.304418},{"c":471.09,"h":471.16,"l":471,"n":22,"o":471.02,"t":"2026-10-01T11:00:00Z","v":764,"vw":471.070301},{"c":471.11,"h":471.41,"l":471.11,"n":16,"o":471.41,"t":"2026-10-01T11:15:00Z","v":518,"vw":471.223438},{"c":471.02,"h":471.28,"l":471.02,"n":37,"o":471.11,"t":"2026-10-01T11:30:00Z","v":771,"vw":471.136321},{"c":471.99,"h":471.99,"l":471.37,"n":17,"o":471.37,"t":"2026-10-01T11:45:00Z","v":710,"vw":471.742891},{"c":473.12,"h":473.12,"l":472.765,"n":5,"o":472.765,"t":"2026-10-01T12:15:00Z","v":131,"vw":472.931311},{"c":473.15,"h":473.15,"l":473.15,"n":2,"o":473.15,"t":"2026-10-01T13:00:00Z","v":92,"vw":473.15},{"c":472,"h":472,"l":471,"n":27,"o":471.16,"t":"2026-10-01T13:15:00Z","v":789,"vw":471.262164},{"c":465.69,"h":472,"l":464.57,"n":2908,"o":471.5,"t":"2026-10-01T13:30:00Z","v":93382,"vw":468.672544},{"c":466.5,"h":467.13,"l":465.02,"n":2539,"o":466.04,"t":"2026-10-01T13:45:00Z","v":74261,"vw":465.863329},{"c":464.67,"h":466.51,"l":463.09,"n":2554,"o":466.5,"t":"2026-10-01T14:00:00Z","v":73671,"vw":464.408589},{"c":463.03,"h":464.93,"l":462.53,"n":2186,"o":464.625,"t":"2026-10-01T14:15:00Z","v":53023,"vw":463.516562},{"c":463.89,"h":464.52,"l":462.5,"n":2513,"o":462.925,"t":"2026-10-01T14:30:00Z","v":89880,"vw":463.594465},{"c":463.9225,"h":465.16,"l":463.44,"n":2093,"o":463.97,"t":"2026-10-01T14:45:00Z","v":42810,"vw":464.283003},{"c":462.95,"h":464.08,"l":462.5,"n":2560,"o":464.07,"t":"2026-10-01T15:00:00Z","v":72376,"vw":463.616175},{"c":462.855,"h":464.07,"l":462.43,"n":1883,"o":462.68,"t":"2026-10-01T15:15:00Z","v":41972,"vw":463.379139},{"c":463.155,"h":463.93,"l":462.3725,"n":1751,"o":462.845,"t":"2026-10-01T15:30:00Z","v":36500,"vw":463.160523},{"c":463.7,"h":463.98,"l":463.16,"n":1727,"o":463.3049,"t":"2026-10-01T15:45:00Z","v":45744,"vw":463.557963},{"c":465.625,"h":466.07,"l":463.87,"n":1954,"o":463.87,"t":"2026-10-01T16:00:00Z","v":71100,"vw":465.606824},{"c":465.76,"h":466.32,"l":464.9672,"n":1575,"o":465.62,"t":"2026-10-01T16:15:00Z","v":41804,"vw":465.794466},{"c":467.94,"h":467.94,"l":465.83,"n":1634,"o":465.83,"t":"2026-10-01T16:30:00Z","v":39883,"vw":466.706216},{"c":467.82,"h":467.96,"l":467.3,"n":1728,"o":467.795,"t":"2026-10-01T16:45:00Z","v":49828,"vw":467.704994},{"c":468.2,"h":468.48,"l":467.36,"n":1764,"o":467.82,"t":"2026-10-01T17:00:00Z","v":46053,"vw":467.983875},{"c":468.95,"h":469.72,"l":468.16,"n":1737,"o":468.29,"t":"2026-10-01T17:15:00Z","v":45334,"vw":469.012281},{"c":469.34,"h":469.92,"l":468.27,"n":2600,"o":468.98,"t":"2026-10-01T17:30:00Z","v":83634,"vw":469.257978},{"c":468.625,"h":469.8,"l":468.145,"n":1817,"o":469.35,"t":"2026-10-01T17:45:00Z","v":61962,"vw":468.995971},{"c":469.86,"h":469.86,"l":468.36,"n":1579,"o":468.625,"t":"2026-10-01T18:00:00Z","v":36307,"vw":469.002512},{"c":470.475,"h":470.5,"l":469.8,"n":1646,"o":470,"t":"2026-10-01T18:15:00Z","v":35255,"vw":470.162012},{"c":469.32,"h":470.57,"l":468.445,"n":1789,"o":470.57,"t":"2026-10-01T18:30:00Z","v":47951,"vw":469.625559},{"c":470.1,"h":470.18,"l":469.19,"n":1672,"o":469.32,"t":"2026-10-01T18:45:00Z","v":24303,"vw":469.727645},{"c":469.985,"h":470.115,"l":469.5,"n":1662,"o":470.09,"t":"2026-10-01T19:00:00Z","v":29667,"vw":469.843626},{"c":469.915,"h":470.44,"l":468.93,"n":2269,"o":469.985,"t":"2026-10-01T19:15:00Z","v":61893,"vw":469.619183},{"c":470.48,"h":470.61,"l":469.37,"n":2837,"o":469.92,"t":"2026-10-01T19:30:00Z","v":79079,"vw":470.147169},{"c":469.49,"h":470.73,"l":469.14,"n":8277,"o":470.505,"t":"2026-10-01T19:45:00Z","v":227513,"vw":469.815748},{"c":469.45,"h":469.72,"l":469.18,"n":107,"o":469.585,"t":"2026-10-01T20:00:00Z","v":501406,"vw":469.450084},{"c":471,"h":471,"l":470.01,"n":6,"o":470.01,"t":"2026-10-01T20:15:00Z","v":221,"vw":470.4345},{"c":469.45,"h":469.46,"l":469.45,"n":2,"o":469.46,"t":"2026-10-01T21:30:00Z","v":119,"vw":469.453361},{"c":469.18,"h":469.18,"l":469.18,"n":24,"o":469.18,"t":"2026-10-02T08:00:00Z","v":343,"vw":469.18},{"c":471.04,"h":471.04,"l":471.04,"n":10,"o":471.04,"t":"2026-10-02T10:45:00Z","v":229,"vw":471.04},{"c":471.14,"h":471.14,"l":471.14,"n":5,"o":471.14,"t":"2026-10-02T11:00:00Z","v":127,"vw":471.14},{"c":471.41,"h":471.41,"l":471.41,"n":4,"o":471.41,"t":"2026-10-02T11:15:00Z","v":81,"vw":471.41},{"c":471.97,"h":471.97,"l":471.97,"n":3,"o":471.97,"t":"2026-10-02T12:30:00Z","v":64,"vw":471.97},{"c":472.21,"h":472.21,"l":471.94,"n":14,"o":471.94,"t":"2026-10-02T12:45:00Z","v":757,"vw":472.005373},{"c":473.8653,"h":473.8653,"l":473.8653,"n":1,"o":473.8653,"t":"2026-10-02T13:00:00Z","v":350,"vw":473.8653},{"c":473.64,"h":473.64,"l":472.98,"n":77,"o":473.1,"t":"2026-10-02T13:15:00Z","v":1016,"vw":473.219515},{"c":478.31,"h":479.09,"l":470.55,"n":3242,"o":473.57,"t":"2026-10-02T13:30:00Z","v":196165,"vw":474.895757},{"c":478.11,"h":479.58,"l":477.38,"n":2735,"o":478.44,"t":"2026-10-02T13:45:00Z","v":117862,"vw":478.190487},{"c":479.1711,"h":480.08,"l":477.63,"n":2295,"o":478.08,"t":"2026-10-02T14:00:00Z","v":72880,"vw":479.022892},{"c":478.22,"h":479.39,"l":477.5,"n":2601,"o":479.32,"t":"2026-10-02T14:15:00Z","v":122469,"vw":478.63012},{"c":480.3,"h":480.335,"l":478.14,"n":1984,"o":478.23,"t":"2026-10-02T14:30:00Z","v":47540,"vw":479.042903},{"c":479.69,"h":480.8,"l":478.83,"n":4880,"o":480.28,"t":"2026-10-02T14:45:00Z","v":183663,"vw":479.954433},{"c":480.9725,"h":481.225,"l":478.79,"n":3086,"o":479.7475,"t":"2026-10-02T15:00:00Z","v":196757,"vw":479.799687},{"c":483.1,"h":483.1,"l":481.07,"n":2285,"o":481.1099,"t":"2026-10-02T15:15:00Z","v":60849,"vw":482.356961},{"c":482,"h":483.41,"l":481.325,"n":2719,"o":483.145,"t":"2026-10-02T15:30:00Z","v":102689,"vw":482.390589},{"c":481.46,"h":482.26,"l":481.17,"n":2033,"o":482,"t":"2026-10-02T15:45:00Z","v":47443,"vw":481.756422},{"c":480.15,"h":481.61,"l":480.07,"n":1955,"o":481.45,"t":"2026-10-02T16:00:00Z","v":46523,"vw":480.80017},{"c":479.045,"h":480.65,"l":478.39,"n":1906,"o":480.295,"t":"2026-10-02T16:15:00Z","v":59108,"vw":479.418088},{"c":479.55,"h":479.575,"l":478.87,"n":1376,"o":479.05,"t":"2026-10-02T16:30:00Z","v":28755,"vw":479.217135},{"c":478.2,"h":479.6425,"l":478.02,"n":1316,"o":479.575,"t":"2026-10-02T16:45:00Z","v":24061,"vw":478.660151},{"c":476.88,"h":478.71,"l":476.88,"n":1367,"o":478.25,"t":"2026-10-02T17:00:00Z","v":32448,"vw":477.989401},{"c":476.8,"h":478.1,"l":476.595,"n":1662,"o":476.94,"t":"2026-10-02T17:15:00Z","v":33573,"vw":477.150193},{"c":477.47,"h":477.5729,"l":476.73,"n":1383,"o":476.85,"t":"2026-10-02T17:30:00Z","v":26967,"vw":477.148612},{"c":477.635,"h":477.66,"l":476.8901,"n":1451,"o":477.38,"t":"2026-10-02T17:45:00Z","v":24627,"vw":477.266839},{"c":477.9675,"h":477.9675,"l":477.07,"n":1470,"o":477.805,"t":"2026-10-02T18:00:00Z","v":33725,"vw":477.488035},{"c":478.1398,"h":478.21,"l":477.42,"n":1547,"o":478.05,"t":"2026-10-02T18:15:00Z","v":31702,"vw":477.847048},{"c":478.27,"h":478.59,"l":477.78,"n":1455,"o":478.1,"t":"2026-10-02T18:30:00Z","v":32991,"vw":478.360285},{"c":477.82,"h":478.4,"l":477.7,"n":1734,"o":478.28,"t":"2026-10-02T18:45:00Z","v":42396,"vw":477.974003},{"c":478.68,"h":478.92,"l":477.82,"n":1766,"o":477.82,"t":"2026-10-02T19:00:00Z","v":36747,"vw":478.59568},{"c":479.39,"h":479.87,"l":478.52,"n":1841,"o":478.52,"t":"2026-10-02T19:15:00Z","v":209976,"vw":479.365679},{"c":479.195,"h":479.71,"l":478.92,"n":2218,"o":479.29,"t":"2026-10-02T19:30:00Z","v":42944,"vw":479.347519},{"c":479.48,"h":480.14,"l":479.08,"n":7137,"o":479.1525,"t":"2026-10-02T19:45:00Z","v":195936,"vw":479.554571},{"c":479.48,"h":480.2088,"l":479,"n":135,"o":479.48,"t":"2026-10-02T20:00:00Z","v":472726,"vw":479.479918},{"c":480.0678,"h":480.0678,"l":480.0678,"n":6,"o":480.0678,"t":"2026-10-02T20:15:00Z","v":204,"vw":480.0678},{"c":480.12,"h":480.12,"l":480.12,"n":5,"o":480.12,"t":"2026-10-02T20:30:00Z","v":76,"vw":480.12},{"c":482.9559,"h":482.9559,"l":482.9559,"n":4,"o":482.9559,"t":"2026-10-02T21:15:00Z","v":98,"vw":482.9559},{"c":481.79,"h":481.79,"l":481.79,"n":2,"o":481.79,"t":"2026-10-02T21:30:00Z","v":50,"vw":481.79},{"c":481.87,"h":481.87,"l":481.87,"n":1,"o":481.87,"t":"2026-10-02T21:45:00Z","v":42,"vw":481.87},{"c":481.2546,"h":481.2546,"l":481.2546,"n":1,"o":481.2546,"t":"2026-10-02T22:00:00Z","v":40,"vw":481.2546},{"c":476.82,"h":477.53,"l":476.82,"n":198,"o":477.53,"t":"2026-10-05T08:00:00Z","v":1236,"vw":477.07324},{"c":477.65,"h":477.65,"l":477.64,"n":4,"o":477.64,"t":"2026-10-05T08:45:00Z","v":186,"vw":477.647143},{"c":478.8,"h":478.8,"l":478.8,"n":10,"o":478.8,"t":"2026-10-05T09:30:00Z","v":113,"vw":478.8},{"c":478.6,"h":478.6,"l":478.6,"n":6,"o":478.6,"t":"2026-10-05T09:45:00Z","v":180,"vw":478.6},{"c":476.9264,"h":476.9264,"l":476.9264,"n":48,"o":476.9264,"t":"2026-10-05T11:00:00Z","v":192,"vw":476.9264},{"c":478.5,"h":479.7102,"l":478.5,"n":7,"o":479.7102,"t":"2026-10-05T11:30:00Z","v":371,"vw":478.871315},{"c":478.56,"h":478.56,"l":478.5,"n":6,"o":478.56,"t":"2026-10-05T11:45:00Z","v":340,"vw":478.532941},{"c":478.84,"h":478.84,"l":478.562,"n":3,"o":478.65,"t":"2026-10-05T12:00:00Z","v":132,"vw":478.677121},{"c":478.9,"h":478.92,"l":478.9,"n":7,"o":478.92,"t":"2026-10-05T12:15:00Z","v":235,"vw":478.910169},{"c":478.51,"h":478.51,"l":478.51,"n":3,"o":478.51,"t":"2026-10-05T13:00:00Z","v":83,"vw":478.51},{"c":479.4,"h":479.4,"l":478.5,"n":29,"o":478.51,"t":"2026-10-05T13:15:00Z","v":996,"vw":478.991111},{"c":477.33,"h":483,"l":476.955,"n":3453,"o":480.09,"t":"2026-10-05T13:30:00Z","v":183248,"vw":480.496817},{"c":481.24,"h":481.24,"l":476.578,"n":2023,"o":477.165,"t":"2026-10-05T13:45:00Z","v":76157,"vw":478.593433},{"c":481.79,"h":482.2,"l":479.86,"n":1898,"o":481.24,"t":"2026-10-05T14:00:00Z","v":47945,"vw":480.934015},{"c":481.45,"h":482.2,"l":481.26,"n":2418,"o":481.88,"t":"2026-10-05T14:15:00Z","v":79521,"vw":481.838901},{"c":482.29,"h":483.11,"l":481.0325,"n":2792,"o":481.58,"t":"2026-10-05T14:30:00Z","v":82980,"vw":481.977201},{"c":482.24,"h":482.85,"l":482.1,"n":1757,"o":482.37,"t":"2026-10-05T14:45:00Z","v":38565,"vw":482.519912},{"c":482.195,"h":483.43,"l":480.91,"n":7033,"o":482.34,"t":"2026-10-05T15:00:00Z","v":242867,"vw":482.090624},{"c":483.31,"h":483.58,"l":481.53,"n":3148,"o":482.27,"t":"2026-10-05T15:15:00Z","v":100235,"vw":482.587454},{"c":484.24,"h":484.29,"l":483,"n":1699,"o":483.25,"t":"2026-10-05T15:30:00Z","v":31141,"vw":483.57197},{"c":484.04,"h":484.71,"l":483.94,"n":1724,"o":484.2,"t":"2026-10-05T15:45:00Z","v":44382,"vw":484.218679},{"c":484.435,"h":484.625,"l":484.02,"n":1486,"o":484.27,"t":"2026-10-05T16:00:00Z","v":28976,"vw":484.27041},{"c":484.305,"h":484.91,"l":484,"n":1551,"o":484.34,"t":"2026-10-05T16:15:00Z","v":40315,"vw":484.386682},{"c":484.33,"h":484.64,"l":483.72,"n":1489,"o":484.28,"t":"2026-10-05T16:30:00Z","v":29183,"vw":484.232412},{"c":484.715,"h":484.9,"l":484.2112,"n":1511,"o":484.43,"t":"2026-10-05T16:45:00Z","v":52737,"vw":484.456506},{"c":485.04,"h":485.29,"l":484.63,"n":1326,"o":484.715,"t":"2026-10-05T17:00:00Z","v":24568,"vw":484.978362},{"c":484.78,"h":485.33,"l":484.69,"n":1484,"o":485.13,"t":"2026-10-05T17:15:00Z","v":42967,"vw":485.0041},{"c":484.02,"h":484.81,"l":483.8,"n":1825,"o":484.745,"t":"2026-10-05T17:30:00Z","v":62370,"vw":484.297326},{"c":485.03,"h":485.17,"l":484.07,"n":1435,"o":484.18,"t":"2026-10-05T17:45:00Z","v":31186,"vw":484.525674},{"c":485.68,"h":485.68,"l":484.74,"n":1715,"o":485.07,"t":"2026-10-05T18:00:00Z","v":44114,"vw":485.144884},{"c":485.025,"h":485.935,"l":484.96,"n":1671,"o":485.61,"t":"2026-10-05T18:15:00Z","v":41263,"vw":485.474648},{"c":483.225,"h":485.04,"l":483,"n":2010,"o":485.025,"t":"2026-10-05T18:30:00Z","v":54017,"vw":483.890396},{"c":482.22,"h":483.22,"l":481.47,"n":2067,"o":483.22,"t":"2026-10-05T18:45:00Z","v":58817,"vw":482.229501},{"c":482.98,"h":483.0599,"l":481.86,"n":2056,"o":482.17,"t":"2026-10-05T19:00:00Z","v":61426,"vw":482.248922},{"c":482.5,"h":483.565,"l":482.38,"n":2258,"o":482.98,"t":"2026-10-05T19:15:00Z","v":58622,"vw":483.041514},{"c":482.84,"h":483,"l":482.18,"n":3088,"o":482.5001,"t":"2026-10-05T19:30:00Z","v":94316,"vw":482.60245},{"c":482.44,"h":482.97,"l":480.865,"n":12013,"o":482.75,"t":"2026-10-05T19:45:00Z","v":456799,"vw":482.049759},{"c":482.46,"h":482.46,"l":482.38,"n":167,"o":482.38,"t":"2026-10-05T20:00:00Z","v":669425,"vw":482.380009},{"c":482.9898,"h":482.9898,"l":482.9898,"n":1,"o":482.9898,"t":"2026-10-05T21:30:00Z","v":50,"vw":482.9898},{"c":483.26,"h":484.79,"l":483.26,"n":17,"o":484.79,"t":"2026-10-06T08:00:00Z","v":293,"vw":484.135904},{"c":483.77,"h":483.77,"l":483.77,"n":4,"o":483.77,"t":"2026-10-06T10:45:00Z","v":120,"vw":483.77},{"c":483.901,"h":483.901,"l":483.84,"n":3,"o":483.84,"t":"2026-10-06T11:15:00Z","v":106,"vw":483.874948},{"c":483.62,"h":483.62,"l":483.62,"n":2,"o":483.62,"t":"2026-10-06T11:30:00Z","v":66,"vw":483.62},{"c":483.84,"h":483.84,"l":483.84,"n":1,"o":483.84,"t":"2026-10-06T11:45:00Z","v":51,"vw":483.84},{"c":482.64,"h":482.79,"l":481.34,"n":68,"o":482.79,"t":"2026-10-06T13:15:00Z","v":2140,"vw":482.033254},{"c":486.78,"h":489.5,"l":482.69,"n":4833,"o":483.37,"t":"2026-10-06T13:30:00Z","v":219386,"vw":486.135689},{"c":486.09,"h":487.625,"l":485.54,"n":3198,"o":486.74,"t":"2026-10-06T13:45:00Z","v":100490,"vw":486.833167},{"c":487.855,"h":488.43,"l":485.87,"n":2991,"o":486.1,"t":"2026-10-06T14:00:00Z","v":76428,"vw":487.386028},{"c":488.16,"h":488.5,"l":487.11,"n":3278,"o":487.86,"t":"2026-10-06T14:15:00Z","v":95613,"vw":487.780765},{"c":487.3,"h":488.83,"l":487.3,"n":2945,"o":488.16,"t":"2026-10-06T14:30:00Z","v":93175,"vw":488.210989},{"c":486.715,"h":487.56,"l":485.785,"n":2964,"o":487.375,"t":"2026-10-06T14:45:00Z","v":99689,"vw":486.727683},{"c":488.935,"h":488.935,"l":486.7,"n":2241,"o":486.89,"t":"2026-10-06T15:00:00Z","v":60713,"vw":487.520588},{"c":489.6097,"h":489.77,"l":488.31,"n":2381,"o":488.935,"t":"2026-10-06T15:15:00Z","v":57972,"vw":489.297202},{"c":489.275,"h":489.75,"l":488.59,"n":2731,"o":489.34,"t":"2026-10-06T15:30:00Z","v":70626,"vw":489.002745},{"c":490.06,"h":490.1879,"l":489.23,"n":1987,"o":489.365,"t":"2026-10-06T15:45:00Z","v":71137,"vw":489.610003},{"c":490.81,"h":491.02,"l":489.85,"n":2393,"o":490.14,"t":"2026-10-06T16:00:00Z","v":51805,"vw":490.59608},{"c":489.66,"h":490.95,"l":489.66,"n":2264,"o":490.81,"t":"2026-10-06T16:15:00Z","v":53277,"vw":490.336483},{"c":490.72,"h":491.19,"l":489.335,"n":2851,"o":489.67,"t":"2026-10-06T16:30:00Z","v":93856,"vw":490.40706},{"c":490.69,"h":490.95,"l":490.24,"n":2231,"o":490.79,"t":"2026-10-06T16:45:00Z","v":54882,"vw":490.635837},{"c":491.02,"h":491.16,"l":490.605,"n":2065,"o":490.69,"t":"2026-10-06T17:00:00Z","v":46002,"vw":490.852591},{"c":491.74,"h":492.1,"l":490.89,"n":2486,"o":491,"t":"2026-10-06T17:15:00Z","v":54195,"vw":491.338385},{"c":491.87,"h":491.9,"l":491.1401,"n":2366,"o":491.61,"t":"2026-10-06T17:30:00Z","v":50832,"vw":491.567377},{"c":491.37,"h":491.93,"l":491.105,"n":2240,"o":491.83,"t":"2026-10-06T17:45:00Z","v":46138,"vw":491.570452},{"c":491.61,"h":492.05,"l":491.38,"n":2449,"o":491.38,"t":"2026-10-06T18:00:00Z","v":54238,"vw":491.722172},{"c":491.58,"h":492.06,"l":491.3901,"n":2485,"o":491.61,"t":"2026-10-06T18:15:00Z","v":60107,"vw":491.666344},{"c":491.17,"h":492.095,"l":491.17,"n":2651,"o":491.505,"t":"2026-10-06T18:30:00Z","v":60756,"vw":491.716504},{"c":491.03,"h":491.29,"l":490.67,"n":2280,"o":491.15,"t":"2026-10-06T18:45:00Z","v":51816,"vw":490.964147},{"c":491.57,"h":491.57,"l":490.57,"n":2528,"o":491.04,"t":"2026-10-06T19:00:00Z","v":64767,"vw":491.033118},{"c":490.91,"h":491.87,"l":490.53,"n":3169,"o":491.525,"t":"2026-10-06T19:15:00Z","v":83360,"vw":491.234944},{"c":491.2,"h":491.575,"l":490.805,"n":3676,"o":490.88,"t":"2026-10-06T19:30:00Z","v":102669,"vw":491.148002},{"c":490,"h":492.03,"l":489.75,"n":15418,"o":491.2,"t":"2026-10-06T19:45:00Z","v":487756,"vw":490.649346},{"c":489.95,"h":490.12,"l":489.95,"n":137,"o":490.12,"t":"2026-10-06T20:00:00Z","v":792256,"vw":489.950028},{"c":490.16,"h":490.16,"l":490.16,"n":2,"o":490.16,"t":"2026-10-06T21:00:00Z","v":41,"vw":490.16},{"c":490,"h":490,"l":490,"n":1,"o":490,"t":"2026-10-07T10:15:00Z","v":40,"vw":490},{"c":490.29,"h":490.29,"l":490.29,"n":5,"o":490.29,"t":"2026-10-07T10:45:00Z","v":132,"vw":490.29},{"c":489.29,"h":489.29,"l":489.29,"n":3,"o":489.29,"t":"2026-10-07T11:00:00Z","v":126,"vw":489.29},{"c":490.51,"h":490.98,"l":490.51,"n":6,"o":490.98,"t":"2026-10-07T11:30:00Z","v":271,"vw":490.764733},{"c":491.04,"h":491.04,"l":491.04,"n":2,"o":491.04,"t":"2026-10-07T11:45:00Z","v":53,"vw":491.04},{"c":492.66,"h":492.66,"l":491.5,"n":5,"o":491.5,"t":"2026-10-07T12:00:00Z","v":172,"vw":491.831429},{"c":492.03,"h":492.03,"l":492,"n":8,"o":492,"t":"2026-10-07T12:30:00Z","v":296,"vw":492.0225},{"c":490.22,"h":491.28,"l":490,"n":100,"o":491.28,"t":"2026-10-07T13:15:00Z","v":3318,"vw":490.448805},{"c":485.475,"h":490.88,"l":485.29,"n":3362,"o":490.34,"t":"2026-10-07T13:30:00Z","v":182693,"vw":488.259692},{"c":485.49,"h":487.545,"l":484.6534,"n":2311,"o":485.69,"t":"2026-10-07T13:45:00Z","v":53415,"vw":486.35759},{"c":488.09,"h":488.33,"l":484.88,"n":2339,"o":485.38,"t":"2026-10-07T14:00:00Z","v":61967,"vw":486.792101},{"c":488.075,"h":489.11,"l":487.45,"n":2296,"o":487.98,"t":"2026-10-07T14:15:00Z","v":65364,"vw":488.183246},{"c":486.495,"h":488.5,"l":486.485,"n":1858,"o":488.075,"t":"2026-10-07T14:30:00Z","v":44698,"vw":487.818382},{"c":487.445,"h":487.79,"l":486,"n":1904,"o":486.57,"t":"2026-10-07T14:45:00Z","v":42992,"vw":487.02163},{"c":486.365,"h":487.57,"l":486.19,"n":1719,"o":487.425,"t":"2026-10-07T15:00:00Z","v":44555,"vw":486.648364},{"c":487.385,"h":487.63,"l":486,"n":1720,"o":486.3,"t":"2026-10-07T15:15:00Z","v":38641,"vw":486.775592},{"c":488.09,"h":488.21,"l":487.11,"n":1596,"o":487.43,"t":"2026-10-07T15:30:00Z","v":32643,"vw":487.438996},{"c":487.655,"h":488.195,"l":487.28,"n":1482,"o":488.09,"t":"2026-10-07T15:45:00Z","v":31651,"vw":487.87057},{"c":488.26,"h":488.43,"l":487.65,"n":1109,"o":487.67,"t":"2026-10-07T16:00:00Z","v":29522,"vw":488.060871},{"c":488.475,"h":488.53,"l":487.98,"n":1053,"o":488.25,"t":"2026-10-07T16:15:00Z","v":19609,"vw":488.277203},{"c":488.065,"h":488.88,"l":488.01,"n":1350,"o":488.455,"t":"2026-10-07T16:30:00Z","v":36334,"vw":488.26839},{"c":487.555,"h":488.14,"l":487.36,"n":1253,"o":488.065,"t":"2026-10-07T16:45:00Z","v":24932,"vw":487.674228},{"c":488.51,"h":488.51,"l":487.43,"n":1086,"o":487.66,"t":"2026-10-07T17:00:00Z","v":20728,"vw":488.003161},{"c":487.99,"h":488.6099,"l":487.71,"n":1304,"o":488.52,"t":"2026-10-07T17:15:00Z","v":30890,"vw":488.098258},{"c":488.34,"h":488.46,"l":487.84,"n":1370,"o":488.07,"t":"2026-10-07T17:30:00Z","v":22943,"vw":488.162179},{"c":486.56,"h":488.385,"l":486.53,"n":1362,"o":488.385,"t":"2026-10-07T17:45:00Z","v":33675,"vw":487.908827},{"c":486.08,"h":487.03,"l":485.91,"n":1839,"o":486.55,"t":"2026-10-07T18:00:00Z","v":54811,"vw":486.419272},{"c":485.4299,"h":486.19,"l":484.86,"n":1715,"o":486.05,"t":"2026-10-07T18:15:00Z","v":43787,"vw":485.410654},{"c":485.67,"h":485.99,"l":484.99,"n":1531,"o":485.335,"t":"2026-10-07T18:30:00Z","v":41652,"vw":485.453645},{"c":485.99,"h":486.15,"l":485.41,"n":1442,"o":485.64,"t":"2026-10-07T18:45:00Z","v":34738,"vw":485.822488},{"c":485.155,"h":486.28,"l":484.94,"n":1740,"o":486.22,"t":"2026-10-07T19:00:00Z","v":42865,"vw":485.523435},{"c":485.455,"h":485.91,"l":484.9401,"n":1782,"o":485.155,"t":"2026-10-07T19:15:00Z","v":40752,"vw":485.347144},{"c":484.94,"h":485.68,"l":484.88,"n":2171,"o":485.42,"t":"2026-10-07T19:30:00Z","v":46817,"vw":485.26651},{"c":483.94,"h":485.28,"l":483.69,"n":7225,"o":484.94,"t":"2026-10-07T19:45:00Z","v":175307,"vw":484.217306},{"c":483.98,"h":484.13,"l":483.98,"n":137,"o":483.98,"t":"2026-10-07T20:00:00Z","v":623239,"vw":483.980035},{"c":483.98,"h":483.98,"l":483.98,"n":1,"o":483.98,"t":"2026-10-07T20:15:00Z","v":3389,"vw":483.98},{"c":483,"h":483,"l":483,"n":1,"o":483,"t":"2026-10-07T20:45:00Z","v":80,"vw":483},{"c":484.63,"h":484.64,"l":484.63,"n":4,"o":484.64,"t":"2026-10-07T23:45:00Z","v":135,"vw":484.633361},{"c":483.42,"h":483.63,"l":483.42,"n":15,"o":483.42,"t":"2026-10-08T08:00:00Z","v":366,"vw":483.463568},{"c":483.29,"h":483.3,"l":483.29,"n":4,"o":483.3,"t":"2026-10-08T08:45:00Z","v":160,"vw":483.295},{"c":482.54,"h":482.54,"l":482.54,"n":1,"o":482.54,"t":"2026-10-08T09:15:00Z","v":100,"vw":482.54},{"c":485.2,"h":485.2,"l":485.13,"n":6,"o":485.13,"t":"2026-10-08T11:45:00Z","v":203,"vw":485.155455},{"c":485.5,"h":485.5,"l":485.3,"n":9,"o":485.3,"t":"2026-10-08T12:00:00Z","v":273,"vw":485.446341},{"c":483.53,"h":485.76,"l":483.53,"n":4,"o":485.76,"t":"2026-10-08T13:15:00Z","v":105,"vw":484.645},{"c":482.97,"h":485.95,"l":482.26,"n":1934,"o":485.16,"t":"2026-10-08T13:30:00Z","v":68884,"vw":484.346346},{"c":484.39,"h":484.71,"l":482.92,"n":1493,"o":483.26,"t":"2026-10-08T13:45:00Z","v":36619,"vw":483.808553},{"c":485.05,"h":485.69,"l":484.13,"n":2120,"o":484.4,"t":"2026-10-08T14:00:00Z","v":58647,"vw":484.978685},{"c":484.455,"h":485.23,"l":483.55,"n":1999,"o":485.03,"t":"2026-10-08T14:15:00Z","v":73080,"vw":484.443207},{"c":484.82,"h":485.19,"l":484.16,"n":1525,"o":484.455,"t":"2026-10-08T14:30:00Z","v":31772,"vw":484.823626},{"c":485.885,"h":486.67,"l":484.785,"n":1601,"o":484.99,"t":"2026-10-08T14:45:00Z","v":46278,"vw":485.970952},{"c":484.515,"h":486.585,"l":484.515,"n":1530,"o":485.885,"t":"2026-10-08T15:00:00Z","v":37882,"vw":485.811987},{"c":483.845,"h":484.54,"l":483.29,"n":1223,"o":484.41,"t":"2026-10-08T15:15:00Z","v":25920,"vw":483.839902},{"c":484.9275,"h":485.6699,"l":483.765,"n":1421,"o":483.85,"t":"2026-10-08T15:30:00Z","v":36971,"vw":484.639206},{"c":483.125,"h":485.045,"l":482.245,"n":1392,"o":484.97,"t":"2026-10-08T15:45:00Z","v":28808,"vw":483.402841},{"c":481.73,"h":483.2,"l":481.41,"n":1289,"o":483.2,"t":"2026-10-08T16:00:00Z","v":30431,"vw":482.156032},{"c":481.76,"h":482.635,"l":481.475,"n":1636,"o":481.73,"t":"2026-10-08T16:15:00Z","v":34219,"vw":481.954389},{"c":482.94,"h":482.94,"l":481.79,"n":1463,"o":481.8,"t":"2026-10-08T16:30:00Z","v":42637,"vw":482.087034},{"c":483.85,"h":484.055,"l":482.41,"n":2181,"o":483,"t":"2026-10-08T16:45:00Z","v":64161,"vw":483.257293},{"c":483.36,"h":484.145,"l":482.8244,"n":2287,"o":483.63,"t":"2026-10-08T17:00:00Z","v":57865,"vw":483.399796},{"c":482.95,"h":483.61,"l":482.79,"n":1675,"o":483.28,"t":"2026-10-08T17:15:00Z","v":39914,"vw":483.327959},{"c":483.84,"h":484.03,"l":482.47,"n":1496,"o":483.03,"t":"2026-10-08T17:30:00Z","v":46989,"vw":483.286278},{"c":483.32,"h":483.93,"l":482.79,"n":1752,"o":483.725,"t":"2026-10-08T17:45:00Z","v":46132,"vw":483.188504},{"c":482.315,"h":483.53,"l":481.97,"n":1881,"o":483.31,"t":"2026-10-08T18:00:00Z","v":58013,"vw":482.486769},{"c":480.95,"h":482.365,"l":480.4,"n":1793,"o":482.315,"t":"2026-10-08T18:15:00Z","v":48080,"vw":481.359351},{"c":481.785,"h":482.08,"l":480.72,"n":1762,"o":480.95,"t":"2026-10-08T18:30:00Z","v":50682,"vw":481.560478},{"c":480.555,"h":482.06,"l":480.35,"n":2277,"o":481.785,"t":"2026-10-08T18:45:00Z","v":59058,"vw":481.323396},{"c":482.11,"h":482.27,"l":480.555,"n":2325,"o":480.555,"t":"2026-10-08T19:00:00Z","v":75665,"vw":481.421112},{"c":481.77,"h":482.74,"l":481.61,"n":2354,"o":481.99,"t":"2026-10-08T19:15:00Z","v":56442,"vw":482.263532},{"c":481,"h":481.87,"l":480.96,"n":2790,"o":481.77,"t":"2026-10-08T19:30:00Z","v":71212,"vw":481.463023},{"c":481.65,"h":481.73,"l":480.22,"n":6813,"o":481.04,"t":"2026-10-08T19:45:00Z","v":194001,"vw":481.229433},{"c":480.71,"h":483.462,"l":480.71,"n":178,"o":481.7,"t":"2026-10-08T20:00:00Z","v":643002,"vw":481.370783},{"c":482.18,"h":482.18,"l":482.18,"n":2,"o":482.18,"t":"2026-10-08T20:30:00Z","v":57,"vw":482.18},{"c":482,"h":482,"l":480,"n":6,"o":480,"t":"2026-10-08T20:45:00Z","v":119,"vw":481.111111},{"c":481.98,"h":481.98,"l":481.98,"n":2,"o":481.98,"t":"2026-10-08T23:45:00Z","v":100,"vw":481.98},{"c":482.7,"h":482.7,"l":482.68,"n":11,"o":482.7,"t":"2026-10-09T08:30:00Z","v":395,"vw":482.693602},{"c":482.29,"h":482.29,"l":482.29,"n":1,"o":482.29,"t":"2026-10-09T09:00:00Z","v":50,"vw":482.29},{"c":481.96,"h":482.58,"l":481.96,"n":20,"o":482.55,"t":"2026-10-09T09:15:00Z","v":412,"vw":482.20966},{"c":482.57,"h":482.57,"l":482.57,"n":4,"o":482.57,"t":"2026-10-09T09:45:00Z","v":111,"vw":482.57},{"c":481.7,"h":481.7,"l":481.7,"n":10,"o":481.7,"t":"2026-10-09T10:15:00Z","v":198,"vw":481.7},{"c":481.78,"h":481.78,"l":481.78,"n":5,"o":481.78,"t":"2026-10-09T10:45:00Z","v":115,"vw":481.78},{"c":481.3,"h":482.18,"l":481.3,"n":10,"o":482.18,"t":"2026-10-09T11:15:00Z","v":528,"vw":481.922743},{"c":482.1,"h":482.1,"l":482.1,"n":4,"o":482.1,"t":"2026-10-09T12:00:00Z","v":81,"vw":482.1},{"c":482.32,"h":482.32,"l":482.32,"n":3,"o":482.32,"t":"2026-10-09T12:15:00Z","v":63,"vw":482.32},{"c":481.78,"h":481.78,"l":481.78,"n":5,"o":481.78,"t":"2026-10-09T12:45:00Z","v":65,"vw":481.78},{"c":478.53,"h":480.34,"l":478.52,"n":117,"o":480.3,"t":"2026-10-09T13:15:00Z","v":1307,"vw":479.55874},{"c":483.62,"h":484.5,"l":479,"n":1823,"o":479.21,"t":"2026-10-09T13:30:00Z","v":63507,"vw":481.122641},{"c":485.06,"h":485.06,"l":483.08,"n":1635,"o":483.62,"t":"2026-10-09T13:45:00Z","v":42370,"vw":483.853961},{"c":484.5,"h":485.83,"l":483.805,"n":1701,"o":485.06,"t":"2026-10-09T14:00:00Z","v":51135,"vw":484.92307},{"c":482.928,"h":484.89,"l":482.42,"n":1286,"o":484.49,"t":"2026-10-09T14:15:00Z","v":33120,"vw":483.879827},{"c":483.705,"h":483.8,"l":482.09,"n":1829,"o":482.815,"t":"2026-10-09T14:30:00Z","v":47974,"vw":483.279276},{"c":483.38,"h":484.6,"l":483.12,"n":1759,"o":483.705,"t":"2026-10-09T14:45:00Z","v":51820,"vw":483.690155},{"c":483.925,"h":484.94,"l":482.37,"n":2006,"o":483.16,"t":"2026-10-09T15:00:00Z","v":86099,"vw":483.29217},{"c":484.485,"h":484.65,"l":483.795,"n":3094,"o":483.93,"t":"2026-10-09T15:15:00Z","v":181908,"vw":484.147029},{"c":485.4,"h":485.45,"l":483.46,"n":1612,"o":484.34,"t":"2026-10-09T15:30:00Z","v":57830,"vw":484.240925},{"c":484,"h":485.42,"l":483.74,"n":1546,"o":485.37,"t":"2026-10-09T15:45:00Z","v":50561,"vw":484.394966},{"c":483.395,"h":485.01,"l":482.85,"n":1276,"o":484,"t":"2026-10-09T16:00:00Z","v":35739,"vw":483.941433},{"c":483.095,"h":484,"l":482.95,"n":1083,"o":483.58,"t":"2026-10-09T16:15:00Z","v":19770,"vw":483.451922},{"c":483.805,"h":483.93,"l":482.8601,"n":1152,"o":483.17,"t":"2026-10-09T16:30:00Z","v":22770,"vw":483.269008},{"c":483.56,"h":484.04,"l":483.2675,"n":1014,"o":483.9,"t":"2026-10-09T16:45:00Z","v":15753,"vw":483.594642},{"c":483.62,"h":484.05,"l":483.62,"n":1071,"o":483.655,"t":"2026-10-09T17:00:00Z","v":22024,"vw":483.904561},{"c":483.7,"h":483.71,"l":483.215,"n":914,"o":483.63,"t":"2026-10-09T17:15:00Z","v":15666,"vw":483.44134},{"c":484.085,"h":484.38,"l":483.62,"n":1162,"o":483.72,"t":"2026-10-09T17:30:00Z","v":38101,"vw":484.080397},{"c":484.58,"h":484.64,"l":483.67,"n":1167,"o":484.15,"t":"2026-10-09T17:45:00Z","v":17388,"vw":484.052919},{"c":484.63,"h":485.24,"l":484.25,"n":998,"o":484.58,"t":"2026-10-09T18:00:00Z","v":16726,"vw":484.68925},{"c":484.78,"h":484.95,"l":484.52,"n":1170,"o":484.715,"t":"2026-10-09T18:15:00Z","v":18842,"vw":484.676103},{"c":484.7,"h":485.445,"l":484.45,"n":959,"o":484.69,"t":"2026-10-09T18:30:00Z","v":15976,"vw":484.925725},{"c":484.67,"h":484.95,"l":484.385,"n":1131,"o":484.605,"t":"2026-10-09T18:45:00Z","v":22789,"vw":484.669186},{"c":484.62,"h":485.025,"l":484.6,"n":1259,"o":484.72,"t":"2026-10-09T19:00:00Z","v":29319,"vw":484.831067},{"c":483.75,"h":484.825,"l":483.6001,"n":1420,"o":484.605,"t":"2026-10-09T19:15:00Z","v":25093,"vw":484.179169},{"c":483.66,"h":484.23,"l":483.56,"n":1900,"o":483.735,"t":"2026-10-09T19:30:00Z","v":48788,"vw":483.944492},{"c":483.755,"h":484.005,"l":482.5,"n":4996,"o":483.745,"t":"2026-10-09T19:45:00Z","v":152357,"vw":483.42378},{"c":483.79,"h":483.79,"l":483.73,"n":140,"o":483.73,"t":"2026-10-09T20:00:00Z","v":388982,"vw":483.730007},{"c":484.21,"h":484.22,"l":484.21,"n":3,"o":484.22,"t":"2026-10-09T21:30:00Z","v":97,"vw":484.215},{"c":483.9,"h":483.96,"l":483.9,"n":9,"o":483.96,"t":"2026-10-12T09:45:00Z","v":430,"vw":483.932476},{"c":484.12,"h":484.12,"l":484.12,"n":1,"o":484.12,"t":"2026-10-12T12:30:00Z","v":51,"vw":484.12},{"c":484.15,"h":484.15,"l":484.15,"n":1,"o":484.15,"t":"2026-10-12T12:45:00Z","v":50,"vw":484.15},{"c":483.73,"h":484.15,"l":483.73,"n":19,"o":484.07,"t":"2026-10-12T13:00:00Z","v":323,"vw":483.994787},{"c":483.73,"h":483.73,"l":482.23,"n":32,"o":482.25,"t":"2026-10-12T13:15:00Z","v":902,"vw":483.531333},{"c":483.13,"h":484.655,"l":482.51,"n":1571,"o":483.09,"t":"2026-10-12T13:30:00Z","v":53490,"vw":483.322612},{"c":484.79,"h":484.79,"l":483.07,"n":1281,"o":483.41,"t":"2026-10-12T13:45:00Z","v":51899,"vw":483.668698},{"c":486.605,"h":487.01,"l":484.88,"n":1373,"o":485,"t":"2026-10-12T14:00:00Z","v":35294,"vw":486.16705},{"c":488.75,"h":488.75,"l":486.6122,"n":1532,"o":486.73,"t":"2026-10-12T14:15:00Z","v":37160,"vw":487.724779},{"c":489.24,"h":489.45,"l":488.135,"n":1478,"o":488.68,"t":"2026-10-12T14:30:00Z","v":40617,"vw":488.738367},{"c":489.02,"h":489.83,"l":488.89,"n":1577,"o":489.0051,"t":"2026-10-12T14:45:00Z","v":48634,"vw":489.311784},{"c":490.78,"h":490.94,"l":488.96,"n":1843,"o":488.99,"t":"2026-10-12T15:00:00Z","v":59322,"vw":490.141511},{"c":489.73,"h":490.99,"l":489.17,"n":1717,"o":490.95,"t":"2026-10-12T15:15:00Z","v":56982,"vw":489.838531},{"c":489.57,"h":490.34,"l":489.5421,"n":1690,"o":489.5421,"t":"2026-10-12T15:30:00Z","v":44021,"vw":489.991643},{"c":489.94,"h":490.28,"l":489.05,"n":1367,"o":489.625,"t":"2026-10-12T15:45:00Z","v":31854,"vw":489.610315},{"c":489.9075,"h":490.16,"l":489.215,"n":1266,"o":490.055,"t":"2026-10-12T16:00:00Z","v":32059,"vw":489.676394},{"c":489.35,"h":489.99,"l":489.31,"n":1184,"o":489.9,"t":"2026-10-12T16:15:00Z","v":20031,"vw":489.658434},{"c":488.83,"h":489.595,"l":488.69,"n":1182,"o":489.3,"t":"2026-10-12T16:30:00Z","v":28728,"vw":489.142481},{"c":489.63,"h":489.63,"l":488.8,"n":1101,"o":488.83,"t":"2026-10-12T16:45:00Z","v":25642,"vw":489.183994},{"c":490.17,"h":490.185,"l":489.41,"n":1150,"o":489.595,"t":"2026-10-12T17:00:00Z","v":29517,"vw":489.733951},{"c":489.67,"h":490.12,"l":489.09,"n":1362,"o":490.12,"t":"2026-10-12T17:15:00Z","v":35152,"vw":489.678143},{"c":489.175,"h":489.7,"l":489,"n":1037,"o":489.61,"t":"2026-10-12T17:30:00Z","v":22928,"vw":489.36245},{"c":489.25,"h":489.34,"l":488.975,"n":1224,"o":489.19,"t":"2026-10-12T17:45:00Z","v":28709,"vw":489.115247},{"c":488.875,"h":489.64,"l":488.565,"n":1174,"o":489.325,"t":"2026-10-12T18:00:00Z","v":29755,"vw":488.998972},{"c":488.22,"h":489.01,"l":488,"n":1193,"o":488.79,"t":"2026-10-12T18:15:00Z","v":28859,"vw":488.744923},{"c":488.3699,"h":488.52,"l":488.1,"n":1220,"o":488.4,"t":"2026-10-12T18:30:00Z","v":27344,"vw":488.291168},{"c":488.715,"h":488.72,"l":488.24,"n":1333,"o":488.35,"t":"2026-10-12T18:45:00Z","v":23209,"vw":488.460114},{"c":487.99,"h":489.03,"l":487.88,"n":1633,"o":488.72,"t":"2026-10-12T19:00:00Z","v":36411,"vw":488.42993},{"c":487.79,"h":488.26,"l":487.55,"n":1689,"o":487.96,"t":"2026-10-12T19:15:00Z","v":28726,"vw":487.933531},{"c":487.37,"h":488.17,"l":487.22,"n":2145,"o":487.71,"t":"2026-10-12T19:30:00Z","v":43584,"vw":487.767334},{"c":487.52,"h":487.78,"l":486.95,"n":6296,"o":487.37,"t":"2026-10-12T19:45:00Z","v":171636,"vw":487.357805},{"c":487.35,"h":487.35,"l":487.35,"n":90,"o":487.35,"t":"2026-10-12T20:00:00Z","v":358657,"vw":487.35},{"c":487.86,"h":488.0875,"l":487.76,"n":4,"o":487.76,"t":"2026-10-12T20:15:00Z","v":320,"vw":487.847266},{"c":488.2,"h":488.2,"l":488.2,"n":3,"o":488.2,"t":"2026-10-12T21:30:00Z","v":50,"vw":488.2},{"c":489,"h":489,"l":489,"n":6,"o":489,"t":"2026-10-12T23:15:00Z","v":103,"vw":489},{"c":490.61,"h":490.61,"l":490.61,"n":1,"o":490.61,"t":"2026-10-13T11:00:00Z","v":50,"vw":490.61},{"c":490.95,"h":490.95,"l":490.95,"n":1,"o":490.95,"t":"2026-10-13T11:15:00Z","v":40,"vw":490.95},{"c":491.39,"h":491.39,"l":491.39,"n":2,"o":491.39,"t":"2026-10-13T11:30:00Z","v":41,"vw":491.39},{"c":491.05,"h":491.59,"l":490.71,"n":14,"o":491.59,"t":"2026-10-13T12:15:00Z","v":323,"vw":491.152105},{"c":491.55,"h":491.55,"l":491.55,"n":2,"o":491.55,"t":"2026-10-13T12:30:00Z","v":120,"vw":491.55},{"c":492.07,"h":492.21,"l":492.07,"n":5,"o":492.21,"t":"2026-10-13T13:15:00Z","v":241,"vw":492.14},{"c":490.78,"h":492.71,"l":489.735,"n":1873,"o":491.375,"t":"2026-10-13T13:30:00Z","v":65794,"vw":491.497231},{"c":489.99,"h":490.85,"l":489.2301,"n":1412,"o":490.785,"t":"2026-10-13T13:45:00Z","v":33493,"vw":490.078379},{"c":490.04,"h":490.315,"l":489.22,"n":1888,"o":489.88,"t":"2026-10-13T14:00:00Z","v":55862,"vw":489.722791},{"c":489.62,"h":490.33,"l":489.2,"n":1387,"o":489.96,"t":"2026-10-13T14:15:00Z","v":33162,"vw":489.64081},{"c":489.61,"h":490.36,"l":489.35,"n":1393,"o":489.63,"t":"2026-10-13T14:30:00Z","v":37482,"vw":489.865997},{"c":490.2,"h":491.03,"l":489.62,"n":1352,"o":489.84,"t":"2026-10-13T14:45:00Z","v":28407,"vw":490.176294},{"c":490.305,"h":490.76,"l":489.92,"n":1176,"o":490.1742,"t":"2026-10-13T15:00:00Z","v":30510,"vw":490.338178},{"c":490.45,"h":490.71,"l":489.95,"n":1447,"o":490.2,"t":"2026-10-13T15:15:00Z","v":30913,"vw":490.291473},{"c":491.08,"h":491.165,"l":490.44,"n":1463,"o":490.53,"t":"2026-10-13T15:30:00Z","v":22925,"vw":490.874792},{"c":490.92,"h":491.14,"l":490.34,"n":1219,"o":491.06,"t":"2026-10-13T15:45:00Z","v":20186,"vw":490.73095},{"c":491.21,"h":491.245,"l":490.48,"n":1104,"o":491.04,"t":"2026-10-13T16:00:00Z","v":24181,"vw":490.923002},{"c":491.23,"h":491.31,"l":490.82,"n":1036,"o":491.2,"t":"2026-10-13T16:15:00Z","v":18953,"vw":491.053151},{"c":491.8125,"h":492.09,"l":491.11,"n":1189,"o":491.27,"t":"2026-10-13T16:30:00Z","v":26118,"vw":491.613719},{"c":492.17,"h":492.21,"l":491.4701,"n":892,"o":491.91,"t":"2026-10-13T16:45:00Z","v":15348,"vw":491.91071},{"c":491.94,"h":492.4,"l":491.94,"n":960,"o":492.17,"t":"2026-10-13T17:00:00Z","v":15846,"vw":492.201304},{"c":492.61,"h":492.78,"l":492,"n":915,"o":492.08,"t":"2026-10-13T17:15:00Z","v":17316,"vw":492.422048},{"c":492.525,"h":492.69,"l":492.025,"n":1043,"o":492.615,"t":"2026-10-13T17:30:00Z","v":21903,"vw":492.374032},{"c":492,"h":492.63,"l":491.93,"n":1137,"o":492.49,"t":"2026-10-13T17:45:00Z","v":24965,"vw":492.249605},{"c":493.03,"h":493.065,"l":491.99,"n":1415,"o":491.99,"t":"2026-10-13T18:00:00Z","v":32678,"vw":492.341399},{"c":493.175,"h":493.265,"l":492.84,"n":1151,"o":492.9225,"t":"2026-10-13T18:15:00Z","v":20045,"vw":493.061036},{"c":493.39,"h":493.54,"l":493.17,"n":1077,"o":493.19,"t":"2026-10-13T18:30:00Z","v":16752,"vw":493.289372},{"c":493.68,"h":493.7,"l":493.375,"n":1218,"o":493.38,"t":"2026-10-13T18:45:00Z","v":18853,"vw":493.533956},{"c":493.84,"h":494,"l":493.215,"n":1326,"o":493.685,"t":"2026-10-13T19:00:00Z","v":24540,"vw":493.603922},{"c":493.6,"h":494.13,"l":493.4,"n":1879,"o":493.895,"t":"2026-10-13T19:15:00Z","v":39413,"vw":493.791505},{"c":492.625,"h":493.71,"l":492.51,"n":1981,"o":493.6,"t":"2026-10-13T19:30:00Z","v":35456,"vw":493.140065},{"c":492.12,"h":493.11,"l":491.82,"n":6301,"o":492.65,"t":"2026-10-13T19:45:00Z","v":163957,"vw":492.290732},{"c":491.62,"h":492.11,"l":491.62,"n":120,"o":492.11,"t":"2026-10-13T20:00:00Z","v":387561,"vw":492.10993},{"c":492.11,"h":492.11,"l":490,"n":3,"o":490,"t":"2026-10-13T20:15:00Z","v":54090,"vw":492.106023},{"c":494.3,"h":494.3,"l":494.3,"n":4,"o":494.3,"t":"2026-10-14T11:15:00Z","v":128,"vw":494.3},{"c":495,"h":495,"l":495,"n":5,"o":495,"t":"2026-10-14T11:45:00Z","v":73,"vw":495},{"c":494.3,"h":494.51,"l":494.3,"n":6,"o":494.51,"t":"2026-10-14T12:15:00Z","v":200,"vw":494.348},{"c":492.91,"h":493.115,"l":492.91,"n":11,"o":492.99,"t":"2026-10-14T12:30:00Z","v":281,"vw":492.997692},{"c":494.06,"h":494.06,"l":494.06,"n":8,"o":494.06,"t":"2026-10-14T12:45:00Z","v":177,"vw":494.06},{"c":493.33,"h":494.33,"l":493.33,"n":37,"o":494.33,"t":"2026-10-14T13:15:00Z","v":590,"vw":494.089664},{"c":492.81,"h":494.23,"l":492.4401,"n":2297,"o":493.33,"t":"2026-10-14T13:30:00Z","v":84757,"vw":493.417017},{"c":491.93,"h":493.51,"l":491.35,"n":2032,"o":492.57,"t":"2026-10-14T13:45:00Z","v":60209,"vw":492.682136},{"c":492.32,"h":493.12,"l":490.8,"n":2129,"o":492.13,"t":"2026-10-14T14:00:00Z","v":57223,"vw":492.029981},{"c":492.6,"h":492.6685,"l":491.585,"n":2456,"o":492.62,"t":"2026-10-14T14:15:00Z","v":78427,"vw":492.182687},{"c":490.25,"h":492.96,"l":490.25,"n":2470,"o":492.62,"t":"2026-10-14T14:30:00Z","v":55385,"vw":491.295673},{"c":490.03,"h":490.475,"l":489.11,"n":2053,"o":490.25,"t":"2026-10-14T14:45:00Z","v":64022,"vw":489.790939},{"c":490.76,"h":491.15,"l":489.69,"n":2389,"o":489.92,"t":"2026-10-14T15:00:00Z","v":72516,"vw":490.593971},{"c":490.96,"h":491.64,"l":490.44,"n":2019,"o":490.65,"t":"2026-10-14T15:15:00Z","v":55460,"vw":490.786722},{"c":491.91,"h":491.945,"l":490.5,"n":2728,"o":490.78,"t":"2026-10-14T15:30:00Z","v":92469,"vw":491.174516},{"c":491.23,"h":491.84,"l":490.7,"n":1701,"o":491.84,"t":"2026-10-14T15:45:00Z","v":55066,"vw":491.213385},{"c":490.46,"h":491.91,"l":490.38,"n":2131,"o":491.095,"t":"2026-10-14T16:00:00Z","v":61056,"vw":491.221725},{"c":491.61,"h":491.8,"l":490.48,"n":1864,"o":490.48,"t":"2026-10-14T16:15:00Z","v":37609,"vw":491.268598},{"c":491.6,"h":492.37,"l":491.05,"n":1667,"o":491.7,"t":"2026-10-14T16:30:00Z","v":43873,"vw":491.704006},{"c":492.29,"h":492.34,"l":491.39,"n":1283,"o":491.535,"t":"2026-10-14T16:45:00Z","v":28546,"vw":491.671172},{"c":491.585,"h":492.275,"l":491.56,"n":1289,"o":492.22,"t":"2026-10-14T17:00:00Z","v":32289,"vw":491.847453},{"c":491.84,"h":492.69,"l":491.3,"n":2140,"o":491.585,"t":"2026-10-14T17:15:00Z","v":80828,"vw":491.92419},{"c":492.38,"h":492.88,"l":491.795,"n":1744,"o":491.95,"t":"2026-10-14T17:30:00Z","v":41025,"vw":492.281157},{"c":491.1425,"h":492.48,"l":491.14,"n":2627,"o":492.38,"t":"2026-10-14T17:45:00Z","v":71992,"vw":491.908939},{"c":491.84,"h":491.88,"l":490.93,"n":1759,"o":491.255,"t":"2026-10-14T18:00:00Z","v":36172,"vw":491.410783},{"c":491.11,"h":491.99,"l":491.08,"n":2091,"o":491.93,"t":"2026-10-14T18:15:00Z","v":44709,"vw":491.587026},{"c":491.71,"h":492.335,"l":491.1,"n":1746,"o":491.205,"t":"2026-10-14T18:30:00Z","v":40083,"vw":491.722662},{"c":491.63,"h":491.88,"l":491.22,"n":2021,"o":491.71,"t":"2026-10-14T18:45:00Z","v":39502,"vw":491.559472},{"c":491.825,"h":492.37,"l":491.56,"n":1836,"o":491.655,"t":"2026-10-14T19:00:00Z","v":41237,"vw":492.052263},{"c":491.435,"h":492.53,"l":491.1,"n":2772,"o":491.825,"t":"2026-10-14T19:15:00Z","v":68098,"vw":491.831203},{"c":492.22,"h":492.755,"l":491.38,"n":3053,"o":491.435,"t":"2026-10-14T19:30:00Z","v":79046,"vw":492.276027},{"c":492.95,"h":493.04,"l":491.72,"n":12984,"o":492.2,"t":"2026-10-14T19:45:00Z","v":434547,"vw":492.56148},{"c":493,"h":493.22,"l":492.7,"n":129,"o":492.99,"t":"2026-10-14T20:00:00Z","v":587169,"vw":492.700191},{"c":493,"h":493,"l":492.52,"n":27,"o":492.52,"t":"2026-10-14T20:30:00Z","v":233,"vw":492.786667},{"c":493.98,"h":494.22,"l":493.2,"n":5,"o":494.22,"t":"2026-10-14T21:30:00Z","v":398,"vw":493.617387},{"c":493.99,"h":493.99,"l":493.95,"n":3,"o":493.95,"t":"2026-10-14T22:00:00Z","v":142,"vw":493.977518},{"c":494.95,"h":494.95,"l":494.95,"n":21,"o":494.95,"t":"2026-10-14T23:30:00Z","v":125,"vw":494.95},{"c":495.11,"h":495.11,"l":495.02,"n":7,"o":495.02,"t":"2026-10-14T23:45:00Z","v":123,"vw":495.076038},{"c":495.6,"h":495.6,"l":494.51,"n":43,"o":494.93,"t":"2026-10-15T08:00:00Z","v":647,"vw":495.102348},{"c":496,"h":496,"l":495.8,"n":57,"o":495.8,"t":"2026-10-15T08:15:00Z","v":1105,"vw":495.83386},{"c":495.21,"h":495.21,"l":495.21,"n":2,"o":495.21,"t":"2026-10-15T09:15:00Z","v":88,"vw":495.21},{"c":495.6,"h":495.6,"l":495.57,"n":7,"o":495.57,"t":"2026-10-15T09:45:00Z","v":320,"vw":495.588281},{"c":495.62,"h":495.7,"l":495.59,"n":26,"o":495.59,"t":"2026-10-15T10:00:00Z","v":1001,"vw":495.615891},{"c":495.7,"h":495.7,"l":495.7,"n":4,"o":495.7,"t":"2026-10-15T10:15:00Z","v":67,"vw":495.7},{"c":497,"h":497,"l":495.69,"n":91,"o":495.7,"t":"2026-10-15T10:45:00Z","v":2163,"vw":495.788897},{"c":497,"h":497,"l":496.98,"n":26,"o":496.98,"t":"2026-10-15T11:00:00Z","v":674,"vw":496.996735},{"c":497,"h":497,"l":497,"n":6,"o":497,"t":"2026-10-15T11:15:00Z","v":101,"vw":497},{"c":496.77,"h":496.77,"l":496.77,"n":1,"o":496.77,"t":"2026-10-15T11:45:00Z","v":100,"vw":496.77},{"c":497,"h":497,"l":497,"n":2,"o":497,"t":"2026-10-15T12:00:00Z","v":50,"vw":497},{"c":497.95,"h":497.95,"l":497,"n":55,"o":497,"t":"2026-10-15T12:15:00Z","v":1158,"vw":497.045838},{"c":497.99,"h":497.99,"l":497,"n":3,"o":497,"t":"2026-10-15T12:30:00Z","v":151,"vw":497.33},{"c":498,"h":498,"l":498,"n":47,"o":498,"t":"2026-10-15T12:45:00Z","v":1073,"vw":498},{"c":498.9,"h":498.9,"l":498.9,"n":83,"o":498.9,"t":"2026-10-15T13:00:00Z","v":219,"vw":498.9},{"c":497.92,"h":497.92,"l":497.92,"n":27,"o":497.92,"t":"2026-10-15T13:15:00Z","v":568,"vw":497.92},{"c":495.72,"h":499.195,"l":495.17,"n":3628,"o":497.19,"t":"2026-10-15T13:30:00Z","v":123354,"vw":497.368604},{"c":496.33,"h":496.66,"l":494.38,"n":2840,"o":495.12,"t":"2026-10-15T13:45:00Z","v":63190,"vw":495.954626},{"c":496.8386,"h":496.8386,"l":495.165,"n":2194,"o":496.345,"t":"2026-10-15T14:00:00Z","v":58344,"vw":495.914286},{"c":495.985,"h":497.5566,"l":495.74,"n":1879,"o":496.67,"t":"2026-10-15T14:15:00Z","v":41913,"vw":496.406899},{"c":496.58,"h":496.66,"l":495.205,"n":2318,"o":495.985,"t":"2026-10-15T14:30:00Z","v":54000,"vw":495.965632},{"c":496.87,"h":497.73,"l":496.06,"n":2259,"o":496.51,"t":"2026-10-15T14:45:00Z","v":67645,"vw":497.060515},{"c":494.48,"h":496.94,"l":494.48,"n":1995,"o":496.68,"t":"2026-10-15T15:00:00Z","v":50678,"vw":495.716354},{"c":494,"h":494.91,"l":493.46,"n":2191,"o":494.475,"t":"2026-10-15T15:15:00Z","v":81271,"vw":494.446273},{"c":494.945,"h":495.16,"l":493.625,"n":2205,"o":494,"t":"2026-10-15T15:30:00Z","v":85964,"vw":494.369198},{"c":494.64,"h":495.317,"l":494.38,"n":1792,"o":494.9,"t":"2026-10-15T15:45:00Z","v":62187,"vw":494.751472},{"c":494.93,"h":495.22,"l":494.5425,"n":1342,"o":494.545,"t":"2026-10-15T16:00:00Z","v":25508,"vw":494.841766},{"c":496.09,"h":496.168,"l":494.86,"n":1177,"o":494.96,"t":"2026-10-15T16:15:00Z","v":22858,"vw":495.422013},{"c":495.365,"h":496.1,"l":495.23,"n":1296,"o":496.1,"t":"2026-10-15T16:30:00Z","v":34366,"vw":495.488074},{"c":495.515,"h":495.94,"l":495.33,"n":1274,"o":495.49,"t":"2026-10-15T16:45:00Z","v":27612,"vw":495.548398},{"c":494.69,"h":495.95,"l":494.69,"n":1264,"o":495.515,"t":"2026-10-15T17:00:00Z","v":25843,"vw":495.623518},{"c":494.81,"h":495,"l":493.94,"n":1503,"o":494.735,"t":"2026-10-15T17:15:00Z","v":32419,"vw":494.480946},{"c":494.45,"h":494.9,"l":494.225,"n":1204,"o":494.75,"t":"2026-10-15T17:30:00Z","v":25553,"vw":494.634018},{"c":493.89,"h":494.444214,"l":493.61,"n":1358,"o":494.435,"t":"2026-10-15T17:45:00Z","v":33872,"vw":494.089405},{"c":494.835,"h":494.835,"l":493.94,"n":1386,"o":493.94,"t":"2026-10-15T18:00:00Z","v":27405,"vw":494.474912},{"c":494.82,"h":495.36,"l":494.66,"n":1368,"o":494.835,"t":"2026-10-15T18:15:00Z","v":26748,"vw":494.972799},{"c":495.115,"h":495.24,"l":494.79,"n":1333,"o":494.81,"t":"2026-10-15T18:30:00Z","v":23396,"vw":495.038827},{"c":494.47,"h":495.58,"l":494.22,"n":1531,"o":495.07,"t":"2026-10-15T18:45:00Z","v":27255,"vw":494.955604},{"c":494.375,"h":494.99,"l":494.18,"n":2060,"o":494.47,"t":"2026-10-15T19:00:00Z","v":44719,"vw":494.423868},{"c":494.04,"h":494.43,"l":493.54,"n":2492,"o":494.33,"t":"2026-10-15T19:15:00Z","v":68696,"vw":493.885541},{"c":493.54,"h":494.295,"l":493.21,"n":2769,"o":494.1,"t":"2026-10-15T19:30:00Z","v":64713,"vw":493.781804},{"c":493.33,"h":494.195,"l":492.88,"n":6044,"o":493.55,"t":"2026-10-15T19:45:00Z","v":136446,"vw":493.436446},{"c":493.22,"h":493.22,"l":493.22,"n":143,"o":493.22,"t":"2026-10-15T20:00:00Z","v":1077401,"vw":493.22},{"c":492.94,"h":492.94,"l":492.93,"n":2,"o":492.93,"t":"2026-10-16T09:00:00Z","v":82,"vw":492.935122},{"c":492.28,"h":492.28,"l":492.28,"n":9,"o":492.28,"t":"2026-10-16T09:30:00Z","v":145,"vw":492.28},{"c":492.9,"h":492.9,"l":492.9,"n":10,"o":492.9,"t":"2026-10-16T10:45:00Z","v":66,"vw":492.9},{"c":493.15,"h":493.17,"l":493.12,"n":19,"o":493.12,"t":"2026-10-16T11:00:00Z","v":702,"vw":493.141574},{"c":494.14,"h":494.14,"l":494.05,"n":2,"o":494.05,"t":"2026-10-16T12:15:00Z","v":82,"vw":494.096098},{"c":494.6,"h":494.6,"l":494.6,"n":2,"o":494.6,"t":"2026-10-16T13:00:00Z","v":249,"vw":494.6},{"c":492.74,"h":493.71,"l":491.97,"n":73,"o":493.24,"t":"2026-10-16T13:15:00Z","v":2237,"vw":492.358027},{"c":497.3,"h":497.88,"l":492.74,"n":1872,"o":492.74,"t":"2026-10-16T13:30:00Z","v":173786,"vw":493.194442},{"c":499.37,"h":500.42,"l":497.38,"n":1757,"o":497.45,"t":"2026-10-16T13:45:00Z","v":45356,"vw":499.537932},{"c":499.49,"h":500.34,"l":498.44,"n":1953,"o":499.42,"t":"2026-10-16T14:00:00Z","v":50876,"vw":499.703595},{"c":500.91,"h":501.16,"l":499.01,"n":1656,"o":499.6,"t":"2026-10-16T14:15:00Z","v":78493,"vw":500.146366},{"c":499.94,"h":502.1411,"l":499.94,"n":1964,"o":500.77,"t":"2026-10-16T14:30:00Z","v":36816,"vw":501.151133},{"c":501.28,"h":501.44,"l":499.88,"n":1813,"o":499.95,"t":"2026-10-16T14:45:00Z","v":41297,"vw":500.708158},{"c":501.14,"h":502.14,"l":500.62,"n":2265,"o":501.28,"t":"2026-10-16T15:00:00Z","v":53938,"vw":501.512185},{"c":499.93,"h":501.5811,"l":499.66,"n":1962,"o":500.965,"t":"2026-10-16T15:15:00Z","v":47301,"vw":500.572532},{"c":499.115,"h":500.615,"l":499,"n":1971,"o":499.96,"t":"2026-10-16T15:30:00Z","v":52400,"vw":499.931566},{"c":498.305,"h":499.84,"l":498.21,"n":1769,"o":499.12,"t":"2026-10-16T15:45:00Z","v":41907,"vw":499.154077},{"c":498.77,"h":499.04,"l":497.63,"n":1776,"o":498.22,"t":"2026-10-16T16:00:00Z","v":48466,"vw":498.370022},{"c":498.795,"h":499.045,"l":498.2,"n":1751,"o":498.7,"t":"2026-10-16T16:15:00Z","v":40374,"vw":498.719886},{"c":498.645,"h":499.38,"l":498.29,"n":1730,"o":498.785,"t":"2026-10-16T16:30:00Z","v":48102,"vw":498.866887},{"c":498.385,"h":498.79,"l":498.12,"n":1562,"o":498.5975,"t":"2026-10-16T16:45:00Z","v":32023,"vw":498.488108},{"c":496.94,"h":498.59,"l":496.69,"n":1769,"o":498.38,"t":"2026-10-16T17:00:00Z","v":34852,"vw":497.436245},{"c":497.63,"h":497.82,"l":496.85,"n":2058,"o":496.93,"t":"2026-10-16T17:15:00Z","v":51652,"vw":497.435168},{"c":497.19,"h":498.265,"l":496.975,"n":1840,"o":497.74,"t":"2026-10-16T17:30:00Z","v":48633,"vw":497.752948},{"c":496.39,"h":497.735,"l":496.26,"n":1680,"o":497.21,"t":"2026-10-16T17:45:00Z","v":28226,"vw":496.898308},{"c":497.37,"h":497.395,"l":496.21,"n":1715,"o":496.39,"t":"2026-10-16T18:00:00Z","v":27633,"vw":496.737719},{"c":497.28,"h":497.74,"l":496.99,"n":1868,"o":497.29,"t":"2026-10-16T18:15:00Z","v":33023,"vw":497.301139},{"c":497.73,"h":497.74,"l":496.88,"n":1804,"o":497.27,"t":"2026-10-16T18:30:00Z","v":33155,"vw":497.364988},{"c":497.995,"h":498.04,"l":497.46,"n":2065,"o":497.64,"t":"2026-10-16T18:45:00Z","v":36867,"vw":497.76682},{"c":497.99,"h":498.19,"l":497.57,"n":2386,"o":497.94,"t":"2026-10-16T19:00:00Z","v":39808,"vw":497.894558},{"c":497.1,"h":498.23,"l":496.86,"n":2144,"o":498.13,"t":"2026-10-16T19:15:00Z","v":43711,"vw":497.473724},{"c":497.565,"h":497.74,"l":497,"n":2679,"o":497.14,"t":"2026-10-16T19:30:00Z","v":48194,"vw":497.26035},{"c":498.49,"h":498.705,"l":497.49,"n":7930,"o":497.58,"t":"2026-10-16T19:45:00Z","v":180209,"vw":498.092154},{"c":498.43,"h":498.43,"l":498.43,"n":134,"o":498.43,"t":"2026-10-16T20:00:00Z","v":630767,"vw":498.43},{"c":498.43,"h":498.43,"l":498.43,"n":1,"o":498.43,"t":"2026-10-16T20:15:00Z","v":357,"vw":498.43},{"c":498.43,"h":498.43,"l":498.43,"n":1,"o":498.43,"t":"2026-10-16T22:15:00Z","v":104,"vw":498.43},{"c":495.8422,"h":495.8422,"l":495.8422,"n":1,"o":495.8422,"t":"2026-10-16T23:30:00Z","v":50,"vw":495.8422},{"c":498,"h":499.4,"l":498,"n":19,"o":499.4,"t":"2026-10-19T08:00:00Z","v":322,"vw":498.261818},{"c":498.26,"h":498.31,"l":498.26,"n":9,"o":498.31,"t":"2026-10-19T08:45:00Z","v":452,"vw":498.279795},{"c":498.19,"h":498.19,"l":498.19,"n":1,"o":498.19,"t":"2026-10-19T09:30:00Z","v":50,"vw":498.19},{"c":498.3,"h":498.3,"l":497.21,"n":12,"o":498.28,"t":"2026-10-19T10:00:00Z","v":815,"vw":497.942922},{"c":498.34,"h":498.34,"l":498.34,"n":2,"o":498.34,"t":"2026-10-19T10:30:00Z","v":73,"vw":498.34},{"c":498.04,"h":498.16,"l":498.04,"n":11,"o":498.15,"t":"2026-10-19T10:45:00Z","v":498,"vw":498.121038},{"c":497.7,"h":497.95,"l":497.7,"n":12,"o":497.91,"t":"2026-10-19T12:15:00Z","v":442,"vw":497.829143},{"c":496.67,"h":497.02,"l":496.67,"n":9,"o":497.02,"t":"2026-10-19T12:30:00Z","v":340,"vw":496.909967},{"c":497.6,"h":497.6,"l":497.43,"n":6,"o":497.5,"t":"2026-10-19T12:45:00Z","v":223,"vw":497.52},{"c":496.09,"h":496.91,"l":496.09,"n":15,"o":496.91,"t":"2026-10-19T13:00:00Z","v":500,"vw":496.773742},{"c":498.91,"h":498.91,"l":497.34,"n":58,"o":497.34,"t":"2026-10-19T13:15:00Z","v":1441,"vw":498.544527},{"c":499.025,"h":500.2311,"l":497.755,"n":2184,"o":497.97,"t":"2026-10-19T13:30:00Z","v":86211,"vw":499.06055},{"c":500.2,"h":500.83,"l":499.2,"n":1434,"o":499.255,"t":"2026-10-19T13:45:00Z","v":32114,"vw":500.062331},{"c":501.965,"h":502.246,"l":499.91,"n":2477,"o":500.2,"t":"2026-10-19T14:00:00Z","v":61621,"vw":501.556211},{"c":500.5,"h":502.92,"l":500.5,"n":2345,"o":501.975,"t":"2026-10-19T14:15:00Z","v":60829,"vw":502.016943},{"c":501.26,"h":501.83,"l":500.13,"n":2071,"o":500.63,"t":"2026-10-19T14:30:00Z","v":53772,"vw":500.906043},{"c":501.78,"h":501.78,"l":500.77,"n":1796,"o":501.18,"t":"2026-10-19T14:45:00Z","v":44545,"vw":501.31726},{"c":501.69,"h":501.9275,"l":500.95,"n":1843,"o":501.785,"t":"2026-10-19T15:00:00Z","v":44821,"vw":501.426372},{"c":502.185,"h":502.35,"l":501.4316,"n":1794,"o":501.7,"t":"2026-10-19T15:15:00Z","v":38786,"vw":501.894508},{"c":502.15,"h":502.3494,"l":501.34,"n":1459,"o":502.26,"t":"2026-10-19T15:30:00Z","v":29507,"vw":501.759234},{"c":501.59,"h":502.3385,"l":501.37,"n":1493,"o":502.15,"t":"2026-10-19T15:45:00Z","v":38677,"vw":501.796376},{"c":501.72,"h":501.72,"l":501.17,"n":1350,"o":501.6,"t":"2026-10-19T16:00:00Z","v":29851,"vw":501.506243},{"c":502.38,"h":502.395,"l":501.6,"n":1397,"o":501.705,"t":"2026-10-19T16:15:00Z","v":36401,"vw":502.005455},{"c":502.3,"h":502.42,"l":501.94,"n":1157,"o":502.41,"t":"2026-10-19T16:30:00Z","v":24108,"vw":502.223289},{"c":501.925,"h":502.35,"l":501.76,"n":979,"o":502.35,"t":"2026-10-19T16:45:00Z","v":16647,"vw":502.01376},{"c":502.29,"h":502.32,"l":501.76,"n":967,"o":501.99,"t":"2026-10-19T17:00:00Z","v":17658,"vw":502.022256},{"c":502.315,"h":502.555,"l":502.07,"n":1269,"o":502.36,"t":"2026-10-19T17:15:00Z","v":25538,"vw":502.313035},{"c":502.49,"h":502.58,"l":502.04,"n":1294,"o":502.315,"t":"2026-10-19T17:30:00Z","v":26033,"vw":502.276421},{"c":503.33,"h":503.445,"l":502.495,"n":1555,"o":502.495,"t":"2026-10-19T17:45:00Z","v":32597,"vw":503.136466},{"c":504.075,"h":504.3,"l":503.31,"n":1525,"o":503.46,"t":"2026-10-19T18:00:00Z","v":36708,"vw":503.996469},{"c":504.06,"h":504.22,"l":503.81,"n":1367,"o":504.095,"t":"2026-10-19T18:15:00Z","v":28556,"vw":504.023318},{"c":504.425,"h":504.52,"l":504.01,"n":1293,"o":504.0625,"t":"2026-10-19T18:30:00Z","v":24624,"vw":504.318707},{"c":504.36,"h":504.85,"l":504.28,"n":1750,"o":504.405,"t":"2026-10-19T18:45:00Z","v":33951,"vw":504.662936},{"c":503.855,"h":504.42,"l":503.33,"n":1988,"o":504.36,"t":"2026-10-19T19:00:00Z","v":48885,"vw":503.783663},{"c":502.875,"h":503.875,"l":502.63,"n":2148,"o":503.855,"t":"2026-10-19T19:15:00Z","v":48762,"vw":503.02755},{"c":502.63,"h":503,"l":502.53,"n":2540,"o":502.86,"t":"2026-10-19T19:30:00Z","v":45241,"vw":502.734648},{"c":503.54,"h":504.34,"l":502.34,"n":7193,"o":502.63,"t":"2026-10-19T19:45:00Z","v":223239,"vw":503.434135},{"c":503.44,"h":503.44,"l":503.44,"n":117,"o":503.44,"t":"2026-10-19T20:00:00Z","v":489002,"vw":503.44},{"c":502.95,"h":502.95,"l":502.95,"n":7,"o":502.95,"t":"2026-10-19T21:30:00Z","v":200,"vw":502.95},{"c":503,"h":503.44,"l":503,"n":2,"o":503.44,"t":"2026-10-19T22:00:00Z","v":360,"vw":503.366667},{"c":503.57,"h":503.57,"l":503.57,"n":29,"o":503.57,"t":"2026-10-19T23:00:00Z","v":220,"vw":503.57},{"c":504.55,"h":504.55,"l":504.55,"n":7,"o":504.55,"t":"2026-10-20T08:00:00Z","v":68,"vw":504.55},{"c":504.85,"h":504.85,"l":504.85,"n":2,"o":504.85,"t":"2026-10-20T08:15:00Z","v":120,"vw":504.85},{"c":504.225,"h":504.225,"l":503.72,"n":3,"o":503.72,"t":"2026-10-20T09:15:00Z","v":100,"vw":503.9725},{"c":504.87,"h":504.87,"l":504.87,"n":1,"o":504.87,"t":"2026-10-20T09:30:00Z","v":40,"vw":504.87},{"c":504.52,"h":504.52,"l":504.52,"n":2,"o":504.52,"t":"2026-10-20T09:45:00Z","v":100,"vw":504.52},{"c":504.52,"h":504.52,"l":504.52,"n":3,"o":504.52,"t":"2026-10-20T10:15:00Z","v":59,"vw":504.52},{"c":503.87,"h":503.87,"l":503.87,"n":2,"o":503.87,"t":"2026-10-20T10:45:00Z","v":49,"vw":503.87},{"c":505.94,"h":505.94,"l":505,"n":27,"o":505,"t":"2026-10-20T11:15:00Z","v":638,"vw":505.2775},{"c":505.57,"h":505.57,"l":505.08,"n":7,"o":505.08,"t":"2026-10-20T11:30:00Z","v":200,"vw":505.352222},{"c":505.2,"h":505.2,"l":505.2,"n":1,"o":505.2,"t":"2026-10-20T11:45:00Z","v":40,"vw":505.2},{"c":505.65,"h":505.65,"l":505.65,"n":7,"o":505.65,"t":"2026-10-20T12:00:00Z","v":148,"vw":505.65},{"c":505.99,"h":505.99,"l":505.99,"n":15,"o":505.99,"t":"2026-10-20T12:15:00Z","v":229,"vw":505.99},{"c":506.45,"h":506.45,"l":506.01,"n":9,"o":506.245,"t":"2026-10-20T12:30:00Z","v":203,"vw":506.2639},{"c":506.5,"h":506.5,"l":506.5,"n":1,"o":506.5,"t":"2026-10-20T12:45:00Z","v":100,"vw":506.5},{"c":506.05,"h":506.05,"l":506.02,"n":28,"o":506.02,"t":"2026-10-20T13:00:00Z","v":259,"vw":506.032036},{"c":505.84,"h":505.84,"l":505.81,"n":16,"o":505.81,"t":"2026-10-20T13:15:00Z","v":154,"vw":505.825},{"c":505.06,"h":506.38,"l":503.79,"n":2568,"o":505.355,"t":"2026-10-20T13:30:00Z","v":83287,"vw":505.061361},{"c":501.315,"h":505.24,"l":500.53,"n":2352,"o":505.24,"t":"2026-10-20T13:45:00Z","v":63566,"vw":502.629418},{"c":501.36,"h":502.16,"l":500.81,"n":1881,"o":501.32,"t":"2026-10-20T14:00:00Z","v":52572,"vw":501.494211},{"c":500.42,"h":501.33,"l":499.44,"n":2177,"o":501.29,"t":"2026-10-20T14:15:00Z","v":50586,"vw":500.518522},{"c":499.59,"h":500.73,"l":499.14,"n":2024,"o":500.73,"t":"2026-10-20T14:30:00Z","v":54894,"vw":500.054643},{"c":498.8,"h":500.24,"l":498.78,"n":1758,"o":499.38,"t":"2026-10-20T14:45:00Z","v":42373,"vw":499.533332},{"c":497.715,"h":499.02,"l":497.4,"n":2143,"o":498.71,"t":"2026-10-20T15:00:00Z","v":45754,"vw":498.256541},{"c":497.55,"h":498.48,"l":497.27,"n":1828,"o":497.715,"t":"2026-10-20T15:15:00Z","v":44925,"vw":497.858697},{"c":498.7125,"h":499.205,"l":496.68,"n":1801,"o":497.57,"t":"2026-10-20T15:30:00Z","v":60203,"vw":497.990188},{"c":499.075,"h":499.54,"l":498.63,"n":1471,"o":498.73,"t":"2026-10-20T15:45:00Z","v":88147,"vw":499.074906},{"c":498.87,"h":499.46,"l":498.7501,"n":1424,"o":498.99,"t":"2026-10-20T16:00:00Z","v":30626,"vw":499.107324},{"c":498.24,"h":498.88,"l":497.76,"n":1315,"o":498.86,"t":"2026-10-20T16:15:00Z","v":27471,"vw":498.234453},{"c":498.43,"h":499.005,"l":498.27,"n":1275,"o":498.32,"t":"2026-10-20T16:30:00Z","v":35432,"vw":498.604841},{"c":498.42,"h":498.89,"l":497.9225,"n":1298,"o":498.43,"t":"2026-10-20T16:45:00Z","v":30638,"vw":498.367198},{"c":498.17,"h":498.44,"l":497.78,"n":1174,"o":498.44,"t":"2026-10-20T17:00:00Z","v":24130,"vw":498.212831},{"c":498.72,"h":498.72,"l":497.84,"n":1261,"o":498.23,"t":"2026-10-20T17:15:00Z","v":25439,"vw":498.267769},{"c":499.05,"h":499.19,"l":498.43,"n":1312,"o":498.83,"t":"2026-10-20T17:30:00Z","v":24297,"vw":498.812455},{"c":499.18,"h":499.34,"l":498.465,"n":1467,"o":499.115,"t":"2026-10-20T17:45:00Z","v":47783,"vw":498.911484},{"c":499.77,"h":499.88,"l":499.055,"n":1475,"o":499.22,"t":"2026-10-20T18:00:00Z","v":27838,"vw":499.491664},{"c":499.31,"h":499.89,"l":499.03,"n":1482,"o":499.82,"t":"2026-10-20T18:15:00Z","v":31151,"vw":499.442638},{"c":499.73,"h":499.835,"l":499.2878,"n":1341,"o":499.4,"t":"2026-10-20T18:30:00Z","v":23216,"vw":499.587126},{"c":500.02,"h":500.06,"l":499.5862,"n":1668,"o":499.8,"t":"2026-10-20T18:45:00Z","v":37611,"vw":499.822073},{"c":500.285,"h":500.34,"l":499.49,"n":1636,"o":500.03,"t":"2026-10-20T19:00:00Z","v":31405,"vw":500.005268},{"c":500.86,"h":500.98,"l":500.1232,"n":1883,"o":500.29,"t":"2026-10-20T19:15:00Z","v":41471,"vw":500.567605},{"c":501.435,"h":501.48,"l":500.52,"n":2221,"o":500.89,"t":"2026-10-20T19:30:00Z","v":45726,"vw":500.923911},{"c":501.89,"h":502.1199,"l":501.19,"n":6269,"o":501.41,"t":"2026-10-20T19:45:00Z","v":146800,"vw":501.790859},{"c":499.28,"h":501.89,"l":499.28,"n":87,"o":501.89,"t":"2026-10-20T20:00:00Z","v":472475,"vw":501.276109},{"c":502.75,"h":502.75,"l":502.33,"n":17,"o":502.53,"t":"2026-10-20T20:15:00Z","v":663,"vw":502.479737},{"c":503.37,"h":503.37,"l":503.37,"n":4,"o":503.37,"t":"2026-10-20T20:30:00Z","v":92,"vw":503.37},{"c":503.33,"h":503.33,"l":503.33,"n":25,"o":503.33,"t":"2026-10-20T20:45:00Z","v":199,"vw":503.33},{"c":503.43,"h":503.43,"l":503.43,"n":11,"o":503.43,"t":"2026-10-20T21:00:00Z","v":295,"vw":503.43},{"c":501.83,"h":501.83,"l":501.83,"n":3,"o":501.83,"t":"2026-10-20T21:15:00Z","v":54,"vw":501.83},{"c":499.27,"h":499.28,"l":498.44,"n":99,"o":498.9,"t":"2026-10-21T08:00:00Z","v":1296,"vw":498.927002},{"c":500.53,"h":500.53,"l":500.53,"n":6,"o":500.53,"t":"2026-10-21T08:45:00Z","v":162,"vw":500.53},{"c":499.61,"h":499.61,"l":499.61,"n":3,"o":499.61,"t":"2026-10-21T10:15:00Z","v":88,"vw":499.61},{"c":500.16,"h":500.16,"l":500.16,"n":9,"o":500.16,"t":"2026-10-21T12:30:00Z","v":205,"vw":500.16},{"c":501,"h":501.02,"l":500.49,"n":26,"o":500.56,"t":"2026-10-21T13:00:00Z","v":647,"vw":500.679236},{"c":495.54,"h":500.99,"l":494.64,"n":106,"o":500.99,"t":"2026-10-21T13:15:00Z","v":3356,"vw":496.768297},{"c":500.19,"h":501.65,"l":496.68,"n":2125,"o":497.7,"t":"2026-10-21T13:30:00Z","v":81255,"vw":498.470415},{"c":500.85,"h":501.74,"l":499.822,"n":1464,"o":500.03,"t":"2026-10-21T13:45:00Z","v":28903,"vw":500.932134},{"c":500.56,"h":501.08,"l":499.8,"n":1824,"o":500.995,"t":"2026-10-21T14:00:00Z","v":41470,"vw":500.406144},{"c":498.2298,"h":500.69,"l":498.16,"n":1612,"o":500.58,"t":"2026-10-21T14:15:00Z","v":38336,"vw":499.721516},{"c":499.74,"h":499.88,"l":498.2346,"n":1740,"o":498.28,"t":"2026-10-21T14:30:00Z","v":34377,"vw":499.191908},{"c":500.555,"h":500.68,"l":499.44,"n":1287,"o":499.625,"t":"2026-10-21T14:45:00Z","v":31792,"vw":500.04107},{"c":499.33,"h":500.535,"l":499.155,"n":1078,"o":500.47,"t":"2026-10-21T15:00:00Z","v":22712,"vw":499.644373},{"c":499.89,"h":499.99,"l":499.3301,"n":1135,"o":499.44,"t":"2026-10-21T15:15:00Z","v":19197,"vw":499.717189},{"c":499.44,"h":499.835,"l":498.895,"n":1461,"o":499.79,"t":"2026-10-21T15:30:00Z","v":30451,"vw":499.360878},{"c":499.11,"h":499.54,"l":498.91,"n":1100,"o":499.48,"t":"2026-10-21T15:45:00Z","v":22829,"vw":499.2303},{"c":499.52,"h":499.56,"l":499.03,"n":1133,"o":499.07,"t":"2026-10-21T16:00:00Z","v":20789,"vw":499.283988},{"c":499.47,"h":499.65,"l":499.3101,"n":1086,"o":499.46,"t":"2026-10-21T16:15:00Z","v":17608,"vw":499.467849},{"c":499.555,"h":499.56,"l":498.87,"n":1626,"o":499.46,"t":"2026-10-21T16:30:00Z","v":29048,"vw":499.201022},{"c":500.82,"h":500.86,"l":499.395,"n":1414,"o":499.48,"t":"2026-10-21T16:45:00Z","v":30700,"vw":500.018562},{"c":500.755,"h":501.36,"l":500.405,"n":1448,"o":500.86,"t":"2026-10-21T17:00:00Z","v":42901,"vw":500.896449},{"c":501.05,"h":501.12,"l":500.58,"n":1050,"o":500.755,"t":"2026-10-21T17:15:00Z","v":25339,"vw":500.781889},{"c":501.82,"h":501.91,"l":500.9506,"n":1328,"o":500.96,"t":"2026-10-21T17:30:00Z","v":20996,"vw":501.257894},{"c":502.045,"h":502.175,"l":501.62,"n":1206,"o":501.87,"t":"2026-10-21T17:45:00Z","v":22326,"vw":501.911591},{"c":502.09,"h":502.13,"l":501.74,"n":1202,"o":502.1,"t":"2026-10-21T18:00:00Z","v":20046,"vw":501.971821},{"c":500.64,"h":502.11,"l":500.53,"n":2092,"o":501.9901,"t":"2026-10-21T18:15:00Z","v":62444,"vw":501.318682},{"c":500.625,"h":500.7299,"l":500.09,"n":1331,"o":500.63,"t":"2026-10-21T18:30:00Z","v":32003,"vw":500.447561},{"c":499.35,"h":501.21,"l":499.35,"n":1752,"o":500.72,"t":"2026-10-21T18:45:00Z","v":50285,"vw":500.556698},{"c":498.6,"h":499.47,"l":498.51,"n":1854,"o":499.36,"t":"2026-10-21T19:00:00Z","v":49080,"vw":499.037357},{"c":498.79,"h":498.97,"l":498.23,"n":1844,"o":498.6,"t":"2026-10-21T19:15:00Z","v":41487,"vw":498.668483},{"c":499.23,"h":499.33,"l":498.62,"n":2047,"o":498.8,"t":"2026-10-21T19:30:00Z","v":43282,"vw":498.898256},{"c":500.47,"h":500.69,"l":498.975,"n":6531,"o":499.23,"t":"2026-10-21T19:45:00Z","v":166054,"vw":499.918757},{"c":500.57,"h":500.57,"l":500.57,"n":111,"o":500.57,"t":"2026-10-21T20:00:00Z","v":367629,"vw":500.57},{"c":498.8,"h":498.8,"l":498.8,"n":1,"o":498.8,"t":"2026-10-21T20:45:00Z","v":55,"vw":498.8},{"c":496.01,"h":496.01,"l":496.01,"n":1,"o":496.01,"t":"2026-10-21T22:45:00Z","v":49,"vw":496.01},{"c":499.6997,"h":500.08,"l":499.32,"n":99,"o":499.73,"t":"2026-10-22T08:00:00Z","v":1782,"vw":499.646894},{"c":499.9,"h":499.9,"l":499.55,"n":45,"o":499.55,"t":"2026-10-22T08:30:00Z","v":389,"vw":499.6375},{"c":499.46,"h":500.18,"l":499.46,"n":26,"o":499.73,"t":"2026-10-22T08:45:00Z","v":1018,"vw":499.928944},{"c":499.76,"h":499.76,"l":499.71,"n":8,"o":499.71,"t":"2026-10-22T09:45:00Z","v":198,"vw":499.736316},{"c":499.6,"h":499.64,"l":499.6,"n":6,"o":499.62,"t":"2026-10-22T10:00:00Z","v":220,"vw":499.613592},{"c":500.01,"h":500.01,"l":500.01,"n":2,"o":500.01,"t":"2026-10-22T10:15:00Z","v":60,"vw":500.01},{"c":500.4,"h":500.4,"l":499.39,"n":33,"o":499.39,"t":"2026-10-22T11:00:00Z","v":662,"vw":499.982408},{"c":501.71,"h":501.71,"l":500.51,"n":27,"o":500.51,"t":"2026-10-22T11:15:00Z","v":985,"vw":500.997301},{"c":502.94,"h":502.94,"l":502.31,"n":16,"o":502.31,"t":"2026-10-22T12:15:00Z","v":395,"vw":502.521409},{"c":502.77,"h":502.77,"l":502.77,"n":4,"o":502.77,"t":"2026-10-22T12:30:00Z","v":123,"vw":502.77},{"c":502.82,"h":502.83,"l":502.82,"n":11,"o":502.82,"t":"2026-10-22T12:45:00Z","v":352,"vw":502.821387},{"c":503,"h":503,"l":503,"n":1,"o":503,"t":"2026-10-22T13:00:00Z","v":75,"vw":503},{"c":500.53,"h":502.6,"l":500.53,"n":93,"o":502.6,"t":"2026-10-22T13:15:00Z","v":2089,"vw":500.654154},{"c":501.93,"h":504.49,"l":500.29,"n":2096,"o":501,"t":"2026-10-22T13:30:00Z","v":92876,"vw":501.576583},{"c":502.885,"h":503.45,"l":501.59,"n":2075,"o":501.92,"t":"2026-10-22T13:45:00Z","v":57059,"vw":502.585768},{"c":504.16,"h":504.35,"l":501.805,"n":1725,"o":502.75,"t":"2026-10-22T14:00:00Z","v":44721,"vw":503.102717},{"c":505.29,"h":506,"l":503.67,"n":2423,"o":504.18,"t":"2026-10-22T14:15:00Z","v":70774,"vw":505.023385},{"c":504.49,"h":505.86,"l":504.22,"n":2242,"o":505.48,"t":"2026-10-22T14:30:00Z","v":51382,"vw":504.783628},{"c":505.98,"h":506.35,"l":504.48,"n":2214,"o":504.57,"t":"2026-10-22T14:45:00Z","v":63647,"vw":505.543881},{"c":506.84,"h":507,"l":505.42,"n":2146,"o":505.94,"t":"2026-10-22T15:00:00Z","v":42221,"vw":506.298871},{"c":508.22,"h":508.68,"l":506.7,"n":2079,"o":506.845,"t":"2026-10-22T15:15:00Z","v":55352,"vw":507.653819},{"c":507.6101,"h":508.25,"l":507.055,"n":2050,"o":508.1,"t":"2026-10-22T15:30:00Z","v":52477,"vw":507.750716},{"c":508.965,"h":509.075,"l":507.31,"n":2018,"o":507.84,"t":"2026-10-22T15:45:00Z","v":35327,"vw":508.214993},{"c":509.37,"h":509.7299,"l":508.615,"n":1953,"o":508.84,"t":"2026-10-22T16:00:00Z","v":46706,"vw":509.157314},{"c":509.89,"h":509.89,"l":508.98,"n":1585,"o":509.47,"t":"2026-10-22T16:15:00Z","v":32972,"vw":509.481847},{"c":509.83,"h":509.97,"l":509.275,"n":1812,"o":509.69,"t":"2026-10-22T16:30:00Z","v":28055,"vw":509.587331},{"c":509.78,"h":510.14,"l":509.48,"n":2616,"o":509.94,"t":"2026-10-22T16:45:00Z","v":47014,"vw":509.847769},{"c":508.68,"h":509.72,"l":508.67,"n":2087,"o":509.7,"t":"2026-10-22T17:00:00Z","v":40997,"vw":509.359473},{"c":509.75,"h":509.83,"l":508.52,"n":2281,"o":508.705,"t":"2026-10-22T17:15:00Z","v":44816,"vw":509.093102},{"c":509.49,"h":510.09,"l":509.4667,"n":1942,"o":509.75,"t":"2026-10-22T17:30:00Z","v":39896,"vw":509.808389},{"c":509.78,"h":509.89,"l":509.085,"n":1738,"o":509.43,"t":"2026-10-22T17:45:00Z","v":28184,"vw":509.493136},{"c":509.975,"h":510.03,"l":509.2,"n":1919,"o":509.7,"t":"2026-10-22T18:00:00Z","v":28986,"vw":509.672384},{"c":510.13,"h":510.42,"l":509.75,"n":2336,"o":509.89,"t":"2026-10-22T18:15:00Z","v":38775,"vw":510.144689},{"c":508.74,"h":510.1087,"l":508.69,"n":2211,"o":510.075,"t":"2026-10-22T18:30:00Z","v":37981,"vw":509.491794},{"c":509.355,"h":509.5425,"l":508.73,"n":2310,"o":508.79,"t":"2026-10-22T18:45:00Z","v":47063,"vw":509.184931},{"c":509.375,"h":509.93,"l":509.18,"n":2302,"o":509.34,"t":"2026-10-22T19:00:00Z","v":40672,"vw":509.596888},{"c":509.27,"h":509.93,"l":509,"n":2474,"o":509.45,"t":"2026-10-22T19:15:00Z","v":53609,"vw":509.429584},{"c":509.76,"h":510.02,"l":509.05,"n":2811,"o":509.25,"t":"2026-10-22T19:30:00Z","v":54537,"vw":509.597787},{"c":510.44,"h":510.84,"l":509.635,"n":8499,"o":509.75,"t":"2026-10-22T19:45:00Z","v":222893,"vw":510.269498},{"c":510.41,"h":510.74,"l":510.36,"n":110,"o":510.74,"t":"2026-10-22T20:00:00Z","v":488314,"vw":510.360205},{"c":507.75,"h":507.75,"l":507.75,"n":1,"o":507.75,"t":"2026-10-22T20:15:00Z","v":40,"vw":507.75},{"c":511,"h":511,"l":511,"n":10,"o":511,"t":"2026-10-22T20:45:00Z","v":167,"vw":511},{"c":510.25,"h":510.25,"l":510.25,"n":1,"o":510.25,"t":"2026-10-22T21:15:00Z","v":50,"vw":510.25},{"c":509,"h":510.07,"l":509,"n":13,"o":510.07,"t":"2026-10-22T21:30:00Z","v":257,"vw":509.214},{"c":507.75,"h":507.75,"l":507.75,"n":2,"o":507.75,"t":"2026-10-22T21:45:00Z","v":59,"vw":507.75},{"c":509,"h":509.03,"l":509,"n":5,"o":509.03,"t":"2026-10-22T23:30:00Z","v":117,"vw":509.014286},{"c":507.34,"h":507.34,"l":507.34,"n":2,"o":507.34,"t":"2026-10-23T09:45:00Z","v":48,"vw":507.34}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.292542567768497,"strike":580.8924148113521,"iv":0.3560907232821715,"gamma":0.0035169885838957646,"theta":-0.16191898058272808,"vega":0.24791610453755905,"rho":0.03564560755509849,"breakevenPct":14.94953234105741},{"delta":0.15,"premium":2.574744027303754,"strike":546.877133105802,"iv":0.2425382252559727,"gamma":0.0068245733788395895,"theta":-0.14951672354948803,"vega":0.32704402730375426,"rho":0.054000358924871844,"breakevenPct":8.300523738145193},{"delta":0.2,"premium":3.7309045226130655,"strike":540.1005025125628,"iv":0.24552562814070353,"gamma":0.008081909547738693,"theta":-0.18296331658291456,"vega":0.39327487437185926,"rho":0.07209006088374184,"breakevenPct":7.192692678514587},{"delta":0.25,"premium":4.878405797101449,"strike":533.0144927536232,"iv":0.23710985507246377,"gamma":0.009458840579710144,"theta":-0.20179478260869566,"vega":0.44403652173913044,"rho":0.09013431030594622,"breakevenPct":6.022174192991816},{"delta":0.3,"premium":6.502173913043477,"strike":529.1304347826087,"iv":0.2517,"gamma":0.009821739130434782,"theta":-0.23497391304347826,"vega":0.48786956521739133,"rho":0.10833663345488989,"breakevenPct":5.576656422843105},{"delta":0.35,"premium":8.06472222222222,"strike":524.0648148148148,"iv":0.25257907407407404,"gamma":0.01045611111111111,"theta":-0.252635,"vega":0.5196255555555556,"rho":0.1264294040992246,"breakevenPct":4.886178309819273},{"delta":0.4,"premium":9.937937062937063,"strike":519.4667832167833,"iv":0.257829020979021,"gamma":0.010668006993006992,"theta":-0.2704847902097902,"vega":0.542284965034965,"rho":0.14448915916168964,"breakevenPct":4.349099278535162},{"delta":0.45,"premium":12.298076923076925,"strike":515.0961538461538,"iv":0.2695423076923077,"gamma":0.01040576923076923,"theta":-0.2908519230769231,"vega":0.5560961538461539,"rho":0.16241284447108154,"breakevenPct":3.9528187742403156},{"delta":0.5,"premium":14.157587548638134,"strike":510.2431906614786,"iv":0.2641869649805448,"gamma":0.010780544747081714,"theta":-0.29006322957198444,"vega":0.560395719844358,"rho":0.18041582652513138,"breakevenPct":3.3627898864896824},{"delta":0.55,"premium":17.304222648752404,"strike":505.44145873320537,"iv":0.27794030710172746,"gamma":0.010161804222648752,"theta":-0.3039491362763916,"vega":0.5557679462571977,"rho":0.19798885964090257,"breakevenPct":3.036559581731742},{"delta":0.6,"premium":20.870338983050846,"strike":500.1906779661017,"iv":0.2910347457627118,"gamma":0.009426694915254238,"theta":-0.3125139830508475,"vega":0.5426995762711865,"rho":0.21527803323412953,"breakevenPct":2.704501310591038},{"delta":0.65,"premium":25.053875968992244,"strike":494.328165374677,"iv":0.3043586563307494,"gamma":0.00870594315245478,"theta":-0.31534625322997417,"vega":0.5201095607235142,"rho":0.23213163192673777,"breakevenPct":2.3735643441615544},{"delta":0.7,"premium":29.82142857142857,"strike":487.8571428571429,"iv":0.31615714285714286,"gamma":0.007842857142857143,"theta":-0.31032857142857145,"vega":0.4878571428571429,"rho":0.24857005478858182,"breakevenPct":2.0377993906594076},{"delta":0.75,"premium":36.753427419354836,"strike":479.53629032258067,"iv":0.34152096774193547,"gamma":0.006635080645161291,"theta":-0.30914233870967744,"vega":0.4464092741935484,"rho":0.263586030284117,"breakevenPct":1.7640473335308735},{"delta":0.8,"premium":47.52500000000001,"strike":467.6098901098901,"iv":0.38700000000000007,"gamma":0.0051609890109890096,"theta":-0.31003516483516486,"vega":0.39322252747252745,"rho":0.27577278504424857,"breakevenPct":1.5364233275298882},{"delta":0.85,"premium":61.51357142857144,"strike":452.2142857142857,"iv":0.43638000000000005,"gamma":0.0037771428571428565,"theta":-0.29487,"vega":0.32751714285714284,"rho":0.2854832705626164,"breakevenPct":1.2590880164893736},{"delta":0.9,"premium":91.92407407407407,"strike":420.74074074074076,"iv":0.5708925925925926,"gamma":0.0022148148148148153,"theta":-0.2904555555555555,"vega":0.24653703703703708,"rho":0.2825673131126112,"breakevenPct":1.0495554883933498}],"put":[{"delta":0.1,"premium":2.5,"strike":450,"iv":0.3604,"gamma":0.0035,"theta":-0.153,"vega":0.2466,"rho":-0.044290864735318014,"breakevenPct":11.794851578822877},{"delta":0.15,"premium":3.513888888888889,"strike":467.22222222222223,"iv":0.30977777777777776,"gamma":0.005311111111111111,"theta":-0.17235555555555557,"vega":0.32735555555555557,"rho":-0.06606606396267249,"breakevenPct":8.600084098763478},{"delta":0.2,"premium":4.19796511627907,"strike":480.31976744186045,"iv":0.2585348837209302,"gamma":0.007670348837209302,"theta":-0.17019244186046512,"vega":0.39324302325581395,"rho":-0.0878121659526932,"breakevenPct":6.153308959360302},{"delta":0.25,"premium":5.3501149425287355,"strike":487.04597701149424,"iv":0.24630390804597702,"gamma":0.009150114942528735,"theta":-0.18165563218390804,"vega":0.4455724137931034,"rho":-0.10929962323604904,"breakevenPct":5.054625681206774},{"delta":0.3,"premium":6.884402079722704,"strike":492.105719237435,"iv":0.2466587521663778,"gamma":0.010010571923743501,"theta":-0.19757053726169843,"vega":0.4869353552859619,"rho":-0.1306685726631381,"breakevenPct":4.359735649128333},{"delta":0.35,"premium":8.491991786447638,"strike":496.7043121149897,"iv":0.24715749486652977,"gamma":0.01067494866529774,"theta":-0.2091593429158111,"vega":0.5194215605749487,"rho":-0.1519800610330972,"breakevenPct":3.7701895516730195},{"delta":0.4,"premium":9.633571428571429,"strike":501.5982142857143,"iv":0.23197428571428572,"gamma":0.0118475,"theta":-0.20141267857142858,"vega":0.5416216071428571,"rho":-0.17324363669662446,"breakevenPct":3.0305824777973576},{"delta":0.45,"premium":10.785083713850836,"strike":505.9056316590563,"iv":0.2180076103500761,"gamma":0.01294490106544901,"theta":-0.19030837138508372,"vega":0.5550316590563166,"rho":-0.19442844661057135,"breakevenPct":2.4085331443991187},{"delta":0.5,"premium":12.192998477929985,"strike":509.71080669710807,"iv":0.20963622526636225,"gamma":0.01355372907153729,"theta":-0.18109984779299848,"vega":0.5602066971080669,"rho":-0.2155153636496114,"breakevenPct":1.9360176175389097},{"delta":0.55,"premium":14.825401929260455,"strike":513.7138263665595,"iv":0.2171704180064309,"gamma":0.012931511254019291,"theta":-0.18359389067524118,"vega":0.5548807073954983,"rho":-0.23684976114275588,"breakevenPct":1.6658602835772722},{"delta":0.6,"premium":17.123135464231353,"strike":517.5875190258752,"iv":0.21668797564687978,"gamma":0.012648249619482497,"theta":-0.17481567732115677,"vega":0.5409456621004566,"rho":-0.2580945101962179,"breakevenPct":1.3552285328095812},{"delta":0.65,"premium":19.148958333333336,"strike":521.2708333333334,"iv":0.21019416666666668,"gamma":0.01252375,"theta":-0.15733958333333334,"vega":0.5186166666666667,"rho":-0.27923645917737144,"breakevenPct":1.0285262348720707},{"delta":0.7,"premium":21.058680555555558,"strike":524.7430555555555,"iv":0.20088861111111112,"gamma":0.012315416666666667,"theta":-0.1347701388888889,"vega":0.48806111111111117,"rho":-0.3002900058732778,"breakevenPct":0.7205473646863967},{"delta":0.75,"premium":23.50811011904762,"strike":528.4449404761905,"iv":0.19399910714285715,"gamma":0.011611011904761905,"theta":-0.11077678571428572,"vega":0.4443918154761905,"rho":-0.32146566648814645,"breakevenPct":0.47368030174185416},{"delta":0.8,"premium":26.10661218424963,"strike":532.1619613670134,"iv":0.18579509658246657,"gamma":0.010651411589895986,"theta":-0.08362050520059433,"vega":0.39054650817236247,"rho":-0.34262869360621373,"breakevenPct":0.25321299665633035},{"delta":0.85,"premium":28.778011204481793,"strike":535.8263305322129,"iv":0.1752128851540616,"gamma":0.009403361344537814,"theta":-0.05296974789915964,"vega":0.3253117647058823,"rho":-0.3637195633688359,"breakevenPct":0.10374867808911839},{"delta":0.9,"premium":31.439075630252102,"strike":539.327731092437,"iv":0.16043697478991595,"gamma":0.00772268907563025,"theta":-0.018095798319327693,"vega":0.24442941176470578,"rho":-0.38462890192351884,"breakevenPct":0.13411522215225533}]},"raw":{"call":[{"delta":0.1,"premium":2.292542567768497,"strike":580.8924148113521,"iv":0.3560907232821715,"gamma":0.0035169885838957646,"theta":-0.16191898058272808,"vega":0.24791610453755905,"rho":0.03564560755509849,"breakevenPct":14.94953234105741},{"delta":0.15,"premium":2.574744027303754,"strike":546.877133105802,"iv":0.2425382252559727,"gamma":0.0068245733788395895,"theta":-0.14951672354948803,"vega":0.32704402730375426,"rho":0.054000358924871844,"breakevenPct":8.300523738145193},{"delta":0.2,"premium":3.7309045226130655,"strike":540.1005025125628,"iv":0.24552562814070353,"gamma":0.008081909547738693,"theta":-0.18296331658291456,"vega":0.39327487437185926,"rho":0.07209006088374184,"breakevenPct":7.192692678514587},{"delta":0.25,"premium":4.878405797101449,"strike":533.0144927536232,"iv":0.23710985507246377,"gamma":0.009458840579710144,"theta":-0.20179478260869566,"vega":0.44403652173913044,"rho":0.09013431030594622,"breakevenPct":6.022174192991816},{"delta":0.3,"premium":6.502173913043477,"strike":529.1304347826087,"iv":0.2517,"gamma":0.009821739130434782,"theta":-0.23497391304347826,"vega":0.48786956521739133,"rho":0.10833663345488989,"breakevenPct":5.576656422843105},{"delta":0.35,"premium":8.06472222222222,"strike":524.0648148148148,"iv":0.25257907407407404,"gamma":0.01045611111111111,"theta":-0.252635,"vega":0.5196255555555556,"rho":0.1264294040992246,"breakevenPct":4.886178309819273},{"delta":0.4,"premium":9.937937062937063,"strike":519.4667832167833,"iv":0.257829020979021,"gamma":0.010668006993006992,"theta":-0.2704847902097902,"vega":0.542284965034965,"rho":0.14448915916168964,"breakevenPct":4.349099278535162},{"delta":0.45,"premium":12.298076923076925,"strike":515.0961538461538,"iv":0.2695423076923077,"gamma":0.01040576923076923,"theta":-0.2908519230769231,"vega":0.5560961538461539,"rho":0.16241284447108154,"breakevenPct":3.9528187742403156},{"delta":0.5,"premium":14.157587548638134,"strike":510.2431906614786,"iv":0.2641869649805448,"gamma":0.010780544747081714,"theta":-0.29006322957198444,"vega":0.560395719844358,"rho":0.18041582652513138,"breakevenPct":3.3627898864896824},{"delta":0.55,"premium":17.304222648752404,"strike":505.44145873320537,"iv":0.27794030710172746,"gamma":0.010161804222648752,"theta":-0.3039491362763916,"vega":0.5557679462571977,"rho":0.19798885964090257,"breakevenPct":3.036559581731742},{"delta":0.6,"premium":20.870338983050846,"strike":500.1906779661017,"iv":0.2910347457627118,"gamma":0.009426694915254238,"theta":-0.3125139830508475,"vega":0.5426995762711865,"rho":0.21527803323412953,"breakevenPct":2.704501310591038},{"delta":0.65,"premium":25.053875968992244,"strike":494.328165374677,"iv":0.3043586563307494,"gamma":0.00870594315245478,"theta":-0.31534625322997417,"vega":0.5201095607235142,"rho":0.23213163192673777,"breakevenPct":2.3735643441615544},{"delta":0.7,"premium":29.82142857142857,"strike":487.8571428571429,"iv":0.31615714285714286,"gamma":0.007842857142857143,"theta":-0.31032857142857145,"vega":0.4878571428571429,"rho":0.24857005478858182,"breakevenPct":2.0377993906594076},{"delta":0.75,"premium":36.753427419354836,"strike":479.53629032258067,"iv":0.34152096774193547,"gamma":0.006635080645161291,"theta":-0.30914233870967744,"vega":0.4464092741935484,"rho":0.263586030284117,"breakevenPct":1.7640473335308735},{"delta":0.8,"premium":47.52500000000001,"strike":467.6098901098901,"iv":0.38700000000000007,"gamma":0.0051609890109890096,"theta":-0.31003516483516486,"vega":0.39322252747252745,"rho":0.27577278504424857,"breakevenPct":1.5364233275298882},{"delta":0.85,"premium":61.51357142857144,"strike":452.2142857142857,"iv":0.43638000000000005,"gamma":0.0037771428571428565,"theta":-0.29487,"vega":0.32751714285714284,"rho":0.2854832705626164,"breakevenPct":1.2590880164893736},{"delta":0.9,"premium":91.92407407407407,"strike":420.74074074074076,"iv":0.5708925925925926,"gamma":0.0022148148148148153,"theta":-0.2904555555555555,"vega":0.24653703703703708,"rho":0.2825673131126112,"breakevenPct":1.0495554883933498}],"put":[{"delta":0.1,"premium":2.5,"strike":450,"iv":0.3604,"gamma":0.0035,"theta":-0.153,"vega":0.2466,"rho":-0.044290864735318014,"breakevenPct":11.794851578822877},{"delta":0.15,"premium":3.513888888888889,"strike":467.22222222222223,"iv":0.30977777777777776,"gamma":0.005311111111111111,"theta":-0.17235555555555557,"vega":0.32735555555555557,"rho":-0.06606606396267249,"breakevenPct":8.600084098763478},{"delta":0.2,"premium":4.19796511627907,"strike":480.31976744186045,"iv":0.2585348837209302,"gamma":0.007670348837209302,"theta":-0.17019244186046512,"vega":0.39324302325581395,"rho":-0.0878121659526932,"breakevenPct":6.153308959360302},{"delta":0.25,"premium":5.3501149425287355,"strike":487.04597701149424,"iv":0.24630390804597702,"gamma":0.009150114942528735,"theta":-0.18165563218390804,"vega":0.4455724137931034,"rho":-0.10929962323604904,"breakevenPct":5.054625681206774},{"delta":0.3,"premium":6.884402079722704,"strike":492.105719237435,"iv":0.2466587521663778,"gamma":0.010010571923743501,"theta":-0.19757053726169843,"vega":0.4869353552859619,"rho":-0.1306685726631381,"breakevenPct":4.359735649128333},{"delta":0.35,"premium":8.491991786447638,"strike":496.7043121149897,"iv":0.24715749486652977,"gamma":0.01067494866529774,"theta":-0.2091593429158111,"vega":0.5194215605749487,"rho":-0.1519800610330972,"breakevenPct":3.7701895516730195},{"delta":0.4,"premium":9.633571428571429,"strike":501.5982142857143,"iv":0.23197428571428572,"gamma":0.0118475,"theta":-0.20141267857142858,"vega":0.5416216071428571,"rho":-0.17324363669662446,"breakevenPct":3.0305824777973576},{"delta":0.45,"premium":10.785083713850836,"strike":505.9056316590563,"iv":0.2180076103500761,"gamma":0.01294490106544901,"theta":-0.19030837138508372,"vega":0.5550316590563166,"rho":-0.19442844661057135,"breakevenPct":2.4085331443991187},{"delta":0.5,"premium":12.192998477929985,"strike":509.71080669710807,"iv":0.20963622526636225,"gamma":0.01355372907153729,"theta":-0.18109984779299848,"vega":0.5602066971080669,"rho":-0.2155153636496114,"breakevenPct":1.9360176175389097},{"delta":0.55,"premium":14.825401929260455,"strike":513.7138263665595,"iv":0.2171704180064309,"gamma":0.012931511254019291,"theta":-0.18359389067524118,"vega":0.5548807073954983,"rho":-0.23684976114275588,"breakevenPct":1.6658602835772722},{"delta":0.6,"premium":17.123135464231353,"strike":517.5875190258752,"iv":0.21668797564687978,"gamma":0.012648249619482497,"theta":-0.17481567732115677,"vega":0.5409456621004566,"rho":-0.2580945101962179,"breakevenPct":1.3552285328095812},{"delta":0.65,"premium":19.148958333333336,"strike":521.2708333333334,"iv":0.21019416666666668,"gamma":0.01252375,"theta":-0.15733958333333334,"vega":0.5186166666666667,"rho":-0.27923645917737144,"breakevenPct":1.0285262348720707},{"delta":0.7,"premium":21.058680555555558,"strike":524.7430555555555,"iv":0.20088861111111112,"gamma":0.012315416666666667,"theta":-0.1347701388888889,"vega":0.48806111111111117,"rho":-0.3002900058732778,"breakevenPct":0.7205473646863967},{"delta":0.75,"premium":23.50811011904762,"strike":528.4449404761905,"iv":0.19399910714285715,"gamma":0.011611011904761905,"theta":-0.11077678571428572,"vega":0.4443918154761905,"rho":-0.32146566648814645,"breakevenPct":0.47368030174185416},{"delta":0.8,"premium":26.10661218424963,"strike":532.1619613670134,"iv":0.18579509658246657,"gamma":0.010651411589895986,"theta":-0.08362050520059433,"vega":0.39054650817236247,"rho":-0.34262869360621373,"breakevenPct":0.25321299665633035},{"delta":0.85,"premium":28.778011204481793,"strike":535.8263305322129,"iv":0.1752128851540616,"gamma":0.009403361344537814,"theta":-0.05296974789915964,"vega":0.3253117647058823,"rho":-0.3637195633688359,"breakevenPct":0.10374867808911839},{"delta":0.9,"premium":31.439075630252102,"strike":539.327731092437,"iv":0.16043697478991595,"gamma":0.00772268907563025,"theta":-0.018095798319327693,"vega":0.24442941176470578,"rho":-0.38462890192351884,"breakevenPct":0.13411522215225533}]}},"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"}}