{"symbol":"MCO","url":"https://intraalpha.com/companies/MCO","capturedAt":"2026-10-22T23:58:41.589Z","state":"ready","quote":{"symbol":"MCO","last_price":491.05,"prev_close":481.05,"regular_close":491.05,"change":10,"change_pct":2.0788,"regular_change":10,"regular_change_pct":2.0788,"extended_change":0,"extended_change_pct":0,"bid":470.11,"ask":499.25,"bid_size":7000,"ask_size":40,"volume":1055006,"vwap":488.111172,"open":478.09,"high":491.05,"low":476.845,"close":491.05,"trade_count":37929,"last_trade_at":"2026-10-22T23:00:00.002059351Z","last_quote_at":"2026-10-22T23:56:31.79555823Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:58:40.04523994-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MCO","fetched_at":"2026-10-22T23:58:40.838713+00:00","name":"Moodys Corporation","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"Moody's Corporation, often referred to as Moody's, is an American business and financial services company. It is the holding company for Moody's Investors Service (MIS), an American credit rating agency, and Moody's Analytics (MA), an American provider of financial analysis software and services.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":83308716000,"ebitda":4053000000,"pe_ratio":30.52,"peg_ratio":1.641,"book_value":17.47,"dividend_per_share":3.94,"dividend_yield":0.0083,"eps":15.76,"revenue_ttm":8160000000,"gross_profit_ttm":6118000000,"profit_margin":0.343,"operating_margin_ttm":0.495,"return_on_assets_ttm":0.156,"return_on_equity_ttm":0.769,"quarterly_earnings_growth":0.567,"quarterly_revenue_growth":0.151,"analyst_target_price":551.29,"analyst_number":5,"beta":1.346,"fifty_two_week_high":543.25,"fifty_two_week_low":399.61,"fifty_day_ma":477.67,"two_hundred_day_ma":468.5,"shares_outstanding":173181000,"forward_pe":24.27,"price_to_sales":10.21,"price_to_book":26.86,"ev_to_revenue":10.8,"ev_to_ebitda":20.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:58:40.838713+00:00"},"optionObservedAt":"2026-10-22T19:49:58.526Z","bars":[{"c":464,"h":464,"l":464,"n":7,"o":464,"t":"2026-10-15T11:20:00Z","v":405,"vw":464},{"c":463.02,"h":463.02,"l":463.02,"n":2,"o":463.02,"t":"2026-10-15T12:15:00Z","v":59,"vw":463.02},{"c":470.24,"h":475,"l":466.86,"n":438,"o":468.75,"t":"2026-10-15T13:30:00Z","v":19691,"vw":468.937032},{"c":470.67,"h":470.775,"l":469.01,"n":345,"o":470.26,"t":"2026-10-15T13:35:00Z","v":6369,"vw":470.188081},{"c":468.19,"h":471.75,"l":467.165,"n":608,"o":471.7,"t":"2026-10-15T13:40:00Z","v":15744,"vw":469.602708},{"c":470.365,"h":470.51,"l":467.51,"n":433,"o":467.87,"t":"2026-10-15T13:45:00Z","v":6753,"vw":468.905516},{"c":471.105,"h":471.7,"l":470.365,"n":490,"o":470.365,"t":"2026-10-15T13:50:00Z","v":7801,"vw":471.010478},{"c":470.295,"h":471.4425,"l":469.67,"n":694,"o":471.09,"t":"2026-10-15T13:55:00Z","v":10720,"vw":470.502718},{"c":472.56,"h":473.42,"l":470.35,"n":626,"o":470.55,"t":"2026-10-15T14:00:00Z","v":21237,"vw":472.42719},{"c":472.455,"h":473.565,"l":470.74,"n":504,"o":472.545,"t":"2026-10-15T14:05:00Z","v":18102,"vw":472.31734},{"c":475.13,"h":475.49,"l":472.1,"n":499,"o":472.7,"t":"2026-10-15T14:10:00Z","v":9517,"vw":473.775919},{"c":474.9903,"h":476.78,"l":474.58,"n":763,"o":475.2,"t":"2026-10-15T14:15:00Z","v":27915,"vw":475.555224},{"c":479.3675,"h":479.78,"l":474.43,"n":1063,"o":475.23,"t":"2026-10-15T14:20:00Z","v":39606,"vw":476.365945},{"c":478.625,"h":480.74,"l":478.625,"n":1248,"o":479.22,"t":"2026-10-15T14:25:00Z","v":49781,"vw":479.47759},{"c":479.21,"h":480.415,"l":478.92,"n":592,"o":478.93,"t":"2026-10-15T14:30:00Z","v":8922,"vw":479.512952},{"c":479.96,"h":479.975,"l":478.69,"n":425,"o":479.375,"t":"2026-10-15T14:35:00Z","v":9705,"vw":479.268995},{"c":478.51,"h":479.805,"l":478.03,"n":440,"o":479.805,"t":"2026-10-15T14:40:00Z","v":5783,"vw":478.688369},{"c":478.415,"h":478.515,"l":477.2,"n":493,"o":478.515,"t":"2026-10-15T14:45:00Z","v":15067,"vw":477.776831},{"c":479.825,"h":479.825,"l":478.425,"n":475,"o":478.425,"t":"2026-10-15T14:50:00Z","v":9338,"vw":479.078436},{"c":480.17,"h":480.17,"l":479.45,"n":484,"o":480.0305,"t":"2026-10-15T14:55:00Z","v":8852,"vw":479.764598},{"c":480.295,"h":480.61,"l":479.76,"n":464,"o":480.065,"t":"2026-10-15T15:00:00Z","v":7791,"vw":480.260913},{"c":480.83,"h":481.12,"l":480.09,"n":380,"o":480.38,"t":"2026-10-15T15:05:00Z","v":6709,"vw":480.747263},{"c":480.895,"h":481.29,"l":480.62,"n":338,"o":480.91,"t":"2026-10-15T15:10:00Z","v":7687,"vw":481.061829},{"c":480.695,"h":481.155,"l":479.81,"n":489,"o":480.4,"t":"2026-10-15T15:15:00Z","v":12584,"vw":480.497223},{"c":479.995,"h":480.695,"l":479.49,"n":362,"o":480.26,"t":"2026-10-15T15:20:00Z","v":5867,"vw":480.114957},{"c":480.19,"h":480.385,"l":479.63,"n":333,"o":479.99,"t":"2026-10-15T15:25:00Z","v":5309,"vw":480.013565},{"c":480.45,"h":480.45,"l":479.755,"n":253,"o":480.245,"t":"2026-10-15T15:30:00Z","v":2569,"vw":480.075943},{"c":479.715,"h":480.49,"l":479.54,"n":213,"o":480.49,"t":"2026-10-15T15:35:00Z","v":2674,"vw":479.966412},{"c":480.425,"h":480.505,"l":479.73,"n":342,"o":479.85,"t":"2026-10-15T15:40:00Z","v":8324,"vw":479.994786},{"c":480.1,"h":480.68,"l":479.92,"n":312,"o":480.52,"t":"2026-10-15T15:45:00Z","v":4198,"vw":480.435442},{"c":479.82,"h":480.27,"l":479.73,"n":309,"o":479.88,"t":"2026-10-15T15:50:00Z","v":4980,"vw":480.026942},{"c":480.27,"h":480.33,"l":479.95,"n":336,"o":480.28,"t":"2026-10-15T15:55:00Z","v":4182,"vw":480.14723},{"c":480.35,"h":480.405,"l":479.88,"n":286,"o":480.32,"t":"2026-10-15T16:00:00Z","v":3411,"vw":480.143444},{"c":480.425,"h":480.45,"l":479.92,"n":308,"o":480.355,"t":"2026-10-15T16:05:00Z","v":4480,"vw":480.241316},{"c":479.485,"h":480.29,"l":479.4,"n":290,"o":480.23,"t":"2026-10-15T16:10:00Z","v":4681,"vw":479.890289},{"c":479.6001,"h":480.27,"l":479.485,"n":329,"o":479.485,"t":"2026-10-15T16:15:00Z","v":8020,"vw":479.967273},{"c":479.53,"h":480.26,"l":479.23,"n":331,"o":479.915,"t":"2026-10-15T16:20:00Z","v":5016,"vw":479.731489},{"c":480.63,"h":480.7652,"l":479.515,"n":247,"o":479.515,"t":"2026-10-15T16:25:00Z","v":2863,"vw":480.296962},{"c":480.135,"h":480.585,"l":480.115,"n":274,"o":480.55,"t":"2026-10-15T16:30:00Z","v":3254,"vw":480.316976},{"c":480.065,"h":480.14,"l":479.82,"n":197,"o":480.125,"t":"2026-10-15T16:35:00Z","v":3130,"vw":479.972118},{"c":479.9,"h":480.06,"l":479.5,"n":250,"o":479.84,"t":"2026-10-15T16:40:00Z","v":4019,"vw":479.795355},{"c":480.24,"h":480.24,"l":479.3,"n":304,"o":479.97,"t":"2026-10-15T16:45:00Z","v":4638,"vw":479.698344},{"c":479.51,"h":480.54,"l":479.46,"n":415,"o":480.24,"t":"2026-10-15T16:50:00Z","v":17729,"vw":480.218277},{"c":481.72,"h":481.795,"l":479.65,"n":390,"o":479.65,"t":"2026-10-15T16:55:00Z","v":14469,"vw":481.131404},{"c":482.035,"h":482.15,"l":481.48,"n":413,"o":481.885,"t":"2026-10-15T17:00:00Z","v":15282,"vw":481.955855},{"c":481.94,"h":482.17,"l":481.55,"n":409,"o":482.04,"t":"2026-10-15T17:05:00Z","v":13576,"vw":481.805401},{"c":481.55,"h":482.125,"l":481.35,"n":322,"o":481.81,"t":"2026-10-15T17:10:00Z","v":5682,"vw":481.780111},{"c":481.2825,"h":481.55,"l":481.275,"n":242,"o":481.55,"t":"2026-10-15T17:15:00Z","v":3224,"vw":481.442145},{"c":481.3,"h":481.63,"l":481.04,"n":212,"o":481.41,"t":"2026-10-15T17:20:00Z","v":3450,"vw":481.334775},{"c":481.005,"h":481.3,"l":480.86,"n":248,"o":481.3,"t":"2026-10-15T17:25:00Z","v":4239,"vw":481.05206},{"c":481.155,"h":481.155,"l":480.44,"n":301,"o":480.75,"t":"2026-10-15T17:30:00Z","v":3853,"vw":480.712651},{"c":481.7875,"h":481.8,"l":481.155,"n":220,"o":481.16,"t":"2026-10-15T17:35:00Z","v":2310,"vw":481.526143},{"c":481.65,"h":481.89,"l":481.33,"n":198,"o":481.63,"t":"2026-10-15T17:40:00Z","v":2624,"vw":481.520218},{"c":482.125,"h":482.285,"l":481.695,"n":407,"o":481.695,"t":"2026-10-15T17:45:00Z","v":5267,"vw":482.101957},{"c":482.37,"h":482.55,"l":482.175,"n":321,"o":482.27,"t":"2026-10-15T17:50:00Z","v":5398,"vw":482.38553},{"c":482.28,"h":482.3525,"l":481.64,"n":372,"o":482.3525,"t":"2026-10-15T17:55:00Z","v":7065,"vw":482.044371},{"c":482.2,"h":482.46,"l":482,"n":362,"o":482.265,"t":"2026-10-15T18:00:00Z","v":10357,"vw":482.211612},{"c":482.525,"h":482.8,"l":482.17,"n":302,"o":482.235,"t":"2026-10-15T18:05:00Z","v":4444,"vw":482.473598},{"c":482.015,"h":482.545,"l":481.6907,"n":277,"o":482.53,"t":"2026-10-15T18:10:00Z","v":5139,"vw":481.939321},{"c":482.395,"h":482.575,"l":481.94,"n":268,"o":481.94,"t":"2026-10-15T18:15:00Z","v":3649,"vw":482.217656},{"c":481.85,"h":482.4,"l":481.71,"n":361,"o":482.395,"t":"2026-10-15T18:20:00Z","v":5088,"vw":481.914542},{"c":482.165,"h":482.175,"l":481.5,"n":403,"o":481.86,"t":"2026-10-15T18:25:00Z","v":6888,"vw":481.826088},{"c":482.515,"h":482.52,"l":482.17,"n":330,"o":482.17,"t":"2026-10-15T18:30:00Z","v":5089,"vw":482.276799},{"c":482.545,"h":482.87,"l":482.445,"n":258,"o":482.4875,"t":"2026-10-15T18:35:00Z","v":3558,"vw":482.682845},{"c":482.27,"h":482.575,"l":482.27,"n":280,"o":482.53,"t":"2026-10-15T18:40:00Z","v":4255,"vw":482.51516},{"c":482.78,"h":482.8525,"l":482.18,"n":296,"o":482.38,"t":"2026-10-15T18:45:00Z","v":4076,"vw":482.532049},{"c":483.07,"h":483.255,"l":482.72,"n":315,"o":482.72,"t":"2026-10-15T18:50:00Z","v":3632,"vw":483.046373},{"c":482.85,"h":483.13,"l":482.75,"n":348,"o":483.13,"t":"2026-10-15T18:55:00Z","v":7395,"vw":482.966373},{"c":482.97,"h":483.075,"l":482.68,"n":342,"o":483.075,"t":"2026-10-15T19:00:00Z","v":6612,"vw":482.84568},{"c":483.79,"h":483.9389,"l":483.21,"n":461,"o":483.21,"t":"2026-10-15T19:05:00Z","v":6631,"vw":483.544544},{"c":484.1,"h":484.27,"l":483.4925,"n":571,"o":483.68,"t":"2026-10-15T19:10:00Z","v":13620,"vw":483.854356},{"c":484.41,"h":485.39,"l":484.25,"n":603,"o":484.27,"t":"2026-10-15T19:15:00Z","v":14742,"vw":484.760581},{"c":483.745,"h":484.59,"l":483.74,"n":637,"o":484.36,"t":"2026-10-15T19:20:00Z","v":16995,"vw":484.268578},{"c":484.53,"h":484.57,"l":483.58,"n":655,"o":483.745,"t":"2026-10-15T19:25:00Z","v":14635,"vw":484.096002},{"c":485.245,"h":485.43,"l":484.69,"n":593,"o":484.72,"t":"2026-10-15T19:30:00Z","v":13096,"vw":485.162695},{"c":484.94,"h":485.42,"l":484.76,"n":975,"o":485.27,"t":"2026-10-15T19:35:00Z","v":28068,"vw":485.067408},{"c":486.2,"h":486.33,"l":484.77,"n":1049,"o":484.94,"t":"2026-10-15T19:40:00Z","v":27969,"vw":485.150579},{"c":485.475,"h":486.27,"l":485.44,"n":1073,"o":486.27,"t":"2026-10-15T19:45:00Z","v":27696,"vw":486.003827},{"c":484.09,"h":485.6999,"l":484.09,"n":1532,"o":485.5,"t":"2026-10-15T19:50:00Z","v":52971,"vw":484.962133},{"c":483.79,"h":484.79,"l":483.5,"n":3344,"o":484.38,"t":"2026-10-15T19:55:00Z","v":94451,"vw":484.229025},{"c":480.1228,"h":483.88,"l":480.1228,"n":86,"o":483.88,"t":"2026-10-15T20:00:00Z","v":153682,"vw":483.691459},{"c":483.0001,"h":483.0001,"l":483.0001,"n":1,"o":483.0001,"t":"2026-10-15T20:50:00Z","v":100,"vw":483.0001},{"c":488.54,"h":488.54,"l":484.99,"n":28,"o":484.99,"t":"2026-10-16T08:30:00Z","v":704,"vw":486.710069},{"c":488.34,"h":488.34,"l":488.34,"n":10,"o":488.34,"t":"2026-10-16T13:25:00Z","v":110,"vw":488.34},{"c":488.75,"h":489.12,"l":486.215,"n":305,"o":486.97,"t":"2026-10-16T13:30:00Z","v":47630,"vw":487.089348},{"c":487.855,"h":489.06,"l":487.24,"n":375,"o":488.415,"t":"2026-10-16T13:35:00Z","v":4979,"vw":488.120472},{"c":486.96,"h":488.925,"l":486.715,"n":395,"o":488.11,"t":"2026-10-16T13:40:00Z","v":4458,"vw":487.970963},{"c":488.82,"h":489.04,"l":486.77,"n":462,"o":487.1,"t":"2026-10-16T13:45:00Z","v":8329,"vw":488.020201},{"c":489.45,"h":490.095,"l":489.44,"n":283,"o":489.44,"t":"2026-10-16T13:50:00Z","v":2856,"vw":489.668335},{"c":489.73,"h":490.85,"l":489.72,"n":457,"o":490.55,"t":"2026-10-16T13:55:00Z","v":5169,"vw":490.433757},{"c":488.05,"h":490.025,"l":487.15,"n":507,"o":489.72,"t":"2026-10-16T14:00:00Z","v":7135,"vw":488.346418},{"c":486.27,"h":488.635,"l":485.99,"n":391,"o":488.4,"t":"2026-10-16T14:05:00Z","v":5562,"vw":487.347491},{"c":485.35,"h":486.6799,"l":485.33,"n":416,"o":486.31,"t":"2026-10-16T14:10:00Z","v":6722,"vw":486.107906},{"c":485.71,"h":485.81,"l":485.02,"n":374,"o":485.41,"t":"2026-10-16T14:15:00Z","v":5509,"vw":485.541007},{"c":486.58,"h":486.7525,"l":485.69,"n":388,"o":485.69,"t":"2026-10-16T14:20:00Z","v":5858,"vw":486.413059},{"c":486.19,"h":486.8,"l":485.23,"n":308,"o":486.715,"t":"2026-10-16T14:25:00Z","v":5318,"vw":486.001134},{"c":485.715,"h":486.44,"l":485,"n":324,"o":486.44,"t":"2026-10-16T14:30:00Z","v":3731,"vw":485.407148},{"c":484.06,"h":485.385,"l":483.82,"n":445,"o":485.35,"t":"2026-10-16T14:35:00Z","v":7277,"vw":484.753497},{"c":483.71,"h":484.39,"l":483.71,"n":275,"o":483.83,"t":"2026-10-16T14:40:00Z","v":2888,"vw":484.074622},{"c":484.32,"h":484.48,"l":483.7,"n":346,"o":483.78,"t":"2026-10-16T14:45:00Z","v":7919,"vw":484.163799},{"c":485.1799,"h":485.73,"l":484.3301,"n":364,"o":484.34,"t":"2026-10-16T14:50:00Z","v":10300,"vw":484.909316},{"c":483.33,"h":485.4485,"l":483.33,"n":376,"o":485.08,"t":"2026-10-16T14:55:00Z","v":13022,"vw":484.423724},{"c":483.48,"h":484.41,"l":483.48,"n":357,"o":483.525,"t":"2026-10-16T15:00:00Z","v":5045,"vw":484.068215},{"c":484.975,"h":485.09,"l":483.49,"n":310,"o":483.97,"t":"2026-10-16T15:05:00Z","v":7400,"vw":484.407533},{"c":485.205,"h":485.51,"l":484.82,"n":353,"o":485.26,"t":"2026-10-16T15:10:00Z","v":7852,"vw":485.042188},{"c":485.24,"h":485.29,"l":484.7,"n":265,"o":485.205,"t":"2026-10-16T15:15:00Z","v":4564,"vw":484.97225},{"c":485.06,"h":485.43,"l":484.86,"n":194,"o":485.11,"t":"2026-10-16T15:20:00Z","v":2358,"vw":485.131632},{"c":485.145,"h":485.33,"l":484.91,"n":227,"o":485.045,"t":"2026-10-16T15:25:00Z","v":3440,"vw":485.084863},{"c":483.8,"h":484.945,"l":483.755,"n":343,"o":484.86,"t":"2026-10-16T15:30:00Z","v":13218,"vw":484.37035},{"c":483.88,"h":484.24,"l":483.49,"n":326,"o":484.01,"t":"2026-10-16T15:35:00Z","v":5592,"vw":483.907789},{"c":483.1475,"h":483.95,"l":483.11,"n":438,"o":483.83,"t":"2026-10-16T15:40:00Z","v":6847,"vw":483.467239},{"c":482.43,"h":483.42,"l":482.43,"n":401,"o":483.13,"t":"2026-10-16T15:45:00Z","v":6975,"vw":483.113815},{"c":481.685,"h":482.65,"l":481.67,"n":238,"o":482.6,"t":"2026-10-16T15:50:00Z","v":4798,"vw":482.284173},{"c":480.84,"h":481.64,"l":480.4501,"n":270,"o":481.64,"t":"2026-10-16T15:55:00Z","v":4708,"vw":480.999618},{"c":481.215,"h":481.35,"l":480.43,"n":229,"o":480.955,"t":"2026-10-16T16:00:00Z","v":3748,"vw":481.047921},{"c":481.32,"h":481.92,"l":481.065,"n":368,"o":481.5,"t":"2026-10-16T16:05:00Z","v":4090,"vw":481.532996},{"c":481.4,"h":481.72,"l":481.4,"n":248,"o":481.65,"t":"2026-10-16T16:10:00Z","v":3470,"vw":481.63056},{"c":481.63,"h":481.69,"l":481.27,"n":217,"o":481.595,"t":"2026-10-16T16:15:00Z","v":3053,"vw":481.447282},{"c":481.695,"h":481.89,"l":481.45,"n":120,"o":481.76,"t":"2026-10-16T16:20:00Z","v":1482,"vw":481.694185},{"c":481.65,"h":482.025,"l":481.59,"n":339,"o":481.59,"t":"2026-10-16T16:25:00Z","v":6871,"vw":481.873983},{"c":481.3,"h":481.95,"l":481.27,"n":229,"o":481.7875,"t":"2026-10-16T16:30:00Z","v":3496,"vw":481.620011},{"c":481,"h":481.3,"l":480.935,"n":179,"o":481.3,"t":"2026-10-16T16:35:00Z","v":2442,"vw":481.134697},{"c":481.07,"h":481.21,"l":480.73,"n":381,"o":480.91,"t":"2026-10-16T16:40:00Z","v":9219,"vw":480.939125},{"c":480.17,"h":481.09,"l":480,"n":530,"o":481.08,"t":"2026-10-16T16:45:00Z","v":10356,"vw":480.484208},{"c":480.19,"h":480.19,"l":479.49,"n":450,"o":480,"t":"2026-10-16T16:50:00Z","v":8439,"vw":479.782134},{"c":480.14,"h":480.47,"l":479.87,"n":248,"o":480.2,"t":"2026-10-16T16:55:00Z","v":6819,"vw":480.201906},{"c":479.785,"h":480.49,"l":479.55,"n":416,"o":480.21,"t":"2026-10-16T17:00:00Z","v":15205,"vw":480.035155},{"c":479.615,"h":479.99,"l":479.46,"n":292,"o":479.775,"t":"2026-10-16T17:05:00Z","v":17097,"vw":479.76509},{"c":479.625,"h":480.03,"l":479.45,"n":406,"o":479.6325,"t":"2026-10-16T17:10:00Z","v":7697,"vw":479.745393},{"c":480.365,"h":480.86,"l":479.62,"n":510,"o":479.635,"t":"2026-10-16T17:15:00Z","v":12359,"vw":480.176333},{"c":480.59,"h":480.63,"l":479.6252,"n":370,"o":480.3,"t":"2026-10-16T17:20:00Z","v":7161,"vw":479.970871},{"c":481.1,"h":481.3,"l":480.62,"n":314,"o":480.82,"t":"2026-10-16T17:25:00Z","v":4344,"vw":480.93604},{"c":481.84,"h":482.094,"l":481.18,"n":346,"o":481.27,"t":"2026-10-16T17:30:00Z","v":3821,"vw":481.635659},{"c":481.83,"h":482.21,"l":481.7,"n":277,"o":481.74,"t":"2026-10-16T17:35:00Z","v":6848,"vw":481.969652},{"c":482.19,"h":482.49,"l":481.825,"n":284,"o":481.825,"t":"2026-10-16T17:40:00Z","v":3843,"vw":482.226636},{"c":482.105,"h":482.4,"l":482,"n":191,"o":482.185,"t":"2026-10-16T17:45:00Z","v":2749,"vw":482.204287},{"c":481.37,"h":482.13,"l":481.37,"n":195,"o":482.13,"t":"2026-10-16T17:50:00Z","v":2380,"vw":481.78705},{"c":481.3,"h":481.345,"l":480.97,"n":395,"o":481.345,"t":"2026-10-16T17:55:00Z","v":6430,"vw":481.166735},{"c":481.3,"h":481.3,"l":480.8,"n":340,"o":481.11,"t":"2026-10-16T18:00:00Z","v":5133,"vw":480.9838},{"c":481.505,"h":481.55,"l":481.09,"n":317,"o":481.3,"t":"2026-10-16T18:05:00Z","v":4473,"vw":481.337718},{"c":481.37,"h":481.48,"l":481.15,"n":325,"o":481.35,"t":"2026-10-16T18:10:00Z","v":4295,"vw":481.357621},{"c":481.66,"h":481.88,"l":481.45,"n":367,"o":481.48,"t":"2026-10-16T18:15:00Z","v":4847,"vw":481.647874},{"c":481.56,"h":481.68,"l":481.38,"n":413,"o":481.49,"t":"2026-10-16T18:20:00Z","v":6106,"vw":481.511061},{"c":481.115,"h":481.63,"l":481.115,"n":435,"o":481.545,"t":"2026-10-16T18:25:00Z","v":6748,"vw":481.349159},{"c":481.31,"h":481.4,"l":480.76,"n":337,"o":481.15,"t":"2026-10-16T18:30:00Z","v":4007,"vw":481.101861},{"c":481.29,"h":481.345,"l":480.77,"n":264,"o":481.17,"t":"2026-10-16T18:35:00Z","v":5605,"vw":481.06525},{"c":481.14,"h":481.64,"l":480.6,"n":503,"o":481.35,"t":"2026-10-16T18:40:00Z","v":8987,"vw":481.196812},{"c":481.4,"h":481.675,"l":481.15,"n":301,"o":481.255,"t":"2026-10-16T18:45:00Z","v":4131,"vw":481.445},{"c":480.87,"h":481.86,"l":480.82,"n":323,"o":481.37,"t":"2026-10-16T18:50:00Z","v":4119,"vw":481.500488},{"c":481.255,"h":481.255,"l":480.77,"n":395,"o":480.83,"t":"2026-10-16T18:55:00Z","v":4492,"vw":481.028475},{"c":481.42,"h":481.495,"l":481.13,"n":271,"o":481.255,"t":"2026-10-16T19:00:00Z","v":4323,"vw":481.332476},{"c":481.38,"h":481.455,"l":481.25,"n":301,"o":481.28,"t":"2026-10-16T19:05:00Z","v":3495,"vw":481.369057},{"c":482.635,"h":482.655,"l":481.28,"n":502,"o":481.28,"t":"2026-10-16T19:10:00Z","v":7283,"vw":481.882773},{"c":482.13,"h":482.97,"l":481.96,"n":334,"o":482.675,"t":"2026-10-16T19:15:00Z","v":4618,"vw":482.377334},{"c":482.635,"h":482.75,"l":482.02,"n":449,"o":482.115,"t":"2026-10-16T19:20:00Z","v":4625,"vw":482.259285},{"c":482.73,"h":482.89,"l":482.27,"n":477,"o":482.635,"t":"2026-10-16T19:25:00Z","v":6181,"vw":482.625863},{"c":483.515,"h":483.515,"l":482.7405,"n":560,"o":482.86,"t":"2026-10-16T19:30:00Z","v":8760,"vw":483.176261},{"c":482.88,"h":483.63,"l":482.85,"n":650,"o":483.63,"t":"2026-10-16T19:35:00Z","v":8994,"vw":483.258013},{"c":483.1626,"h":483.1626,"l":482.15,"n":484,"o":482.885,"t":"2026-10-16T19:40:00Z","v":6774,"vw":482.534672},{"c":483.46,"h":483.81,"l":483.105,"n":534,"o":483.11,"t":"2026-10-16T19:45:00Z","v":7793,"vw":483.439345},{"c":483.58,"h":484.23,"l":483.44,"n":921,"o":483.47,"t":"2026-10-16T19:50:00Z","v":17335,"vw":483.794644},{"c":485.15,"h":485.21,"l":483.63,"n":2672,"o":483.72,"t":"2026-10-16T19:55:00Z","v":50183,"vw":484.539242},{"c":485.07,"h":485.07,"l":485.07,"n":101,"o":485.07,"t":"2026-10-16T20:00:00Z","v":172482,"vw":485.07},{"c":493.3888,"h":493.3888,"l":493.3888,"n":1,"o":493.3888,"t":"2026-10-19T09:35:00Z","v":40,"vw":493.3888},{"c":482.69,"h":482.69,"l":478.79,"n":195,"o":481.22,"t":"2026-10-19T13:30:00Z","v":10209,"vw":481.19316},{"c":481.18,"h":482.465,"l":480.09,"n":229,"o":482.2575,"t":"2026-10-19T13:35:00Z","v":4012,"vw":481.527426},{"c":479.54,"h":480.94,"l":478.9,"n":336,"o":480.6384,"t":"2026-10-19T13:40:00Z","v":5670,"vw":479.840148},{"c":480.5,"h":480.76,"l":479.06,"n":271,"o":479.325,"t":"2026-10-19T13:45:00Z","v":3407,"vw":479.786121},{"c":480.08,"h":481.3275,"l":480.02,"n":315,"o":480.46,"t":"2026-10-19T13:50:00Z","v":5744,"vw":480.46309},{"c":480.58,"h":480.81,"l":480,"n":310,"o":480.19,"t":"2026-10-19T13:55:00Z","v":6704,"vw":480.219559},{"c":481.7,"h":481.73,"l":480.425,"n":346,"o":480.58,"t":"2026-10-19T14:00:00Z","v":8488,"vw":481.058809},{"c":480.48,"h":481.87,"l":480.48,"n":240,"o":481.73,"t":"2026-10-19T14:05:00Z","v":3801,"vw":481.337689},{"c":481.94,"h":481.97,"l":480.42,"n":332,"o":480.7875,"t":"2026-10-19T14:10:00Z","v":10041,"vw":481.552989},{"c":480.9,"h":482.49,"l":480.9,"n":278,"o":482.09,"t":"2026-10-19T14:15:00Z","v":3734,"vw":481.87267},{"c":479.97,"h":480.65,"l":479.97,"n":310,"o":480.65,"t":"2026-10-19T14:20:00Z","v":5500,"vw":480.217407},{"c":480.595,"h":480.7,"l":479.93,"n":279,"o":480.19,"t":"2026-10-19T14:25:00Z","v":5432,"vw":480.265573},{"c":481.5,"h":481.5771,"l":480.53,"n":406,"o":480.53,"t":"2026-10-19T14:30:00Z","v":5469,"vw":481.14582},{"c":480.7,"h":481.42,"l":480.66,"n":316,"o":481.36,"t":"2026-10-19T14:35:00Z","v":6295,"vw":480.986138},{"c":480.56,"h":481.105,"l":480.47,"n":257,"o":480.695,"t":"2026-10-19T14:40:00Z","v":2099,"vw":480.739804},{"c":480.5575,"h":480.965,"l":480.47,"n":293,"o":480.565,"t":"2026-10-19T14:45:00Z","v":4473,"vw":480.753553},{"c":480.46,"h":481.08,"l":480.19,"n":271,"o":480.615,"t":"2026-10-19T14:50:00Z","v":2902,"vw":480.710555},{"c":480.795,"h":480.795,"l":480.07,"n":276,"o":480.35,"t":"2026-10-19T14:55:00Z","v":5086,"vw":480.550042},{"c":480.72,"h":480.805,"l":480.14,"n":247,"o":480.625,"t":"2026-10-19T15:00:00Z","v":3674,"vw":480.482894},{"c":479.585,"h":480.605,"l":479.31,"n":671,"o":480.43,"t":"2026-10-19T15:05:00Z","v":21909,"vw":479.988543},{"c":479.945,"h":480.355,"l":479.61,"n":298,"o":479.91,"t":"2026-10-19T15:10:00Z","v":4120,"vw":479.991491},{"c":479.68,"h":480.77,"l":479.68,"n":288,"o":479.95,"t":"2026-10-19T15:15:00Z","v":4673,"vw":480.275372},{"c":480.15,"h":480.375,"l":479.67,"n":299,"o":479.805,"t":"2026-10-19T15:20:00Z","v":3929,"vw":480.018632},{"c":480.2825,"h":480.62,"l":479.86,"n":306,"o":480.07,"t":"2026-10-19T15:25:00Z","v":4400,"vw":480.216338},{"c":479.83,"h":480.335,"l":479.62,"n":333,"o":480.335,"t":"2026-10-19T15:30:00Z","v":5128,"vw":479.933023},{"c":479.41,"h":480.13,"l":479.41,"n":215,"o":479.84,"t":"2026-10-19T15:35:00Z","v":4209,"vw":479.871891},{"c":479.415,"h":479.56,"l":479.31,"n":224,"o":479.325,"t":"2026-10-19T15:40:00Z","v":3215,"vw":479.42024},{"c":479.63,"h":479.74,"l":479.37,"n":289,"o":479.39,"t":"2026-10-19T15:45:00Z","v":4614,"vw":479.535621},{"c":479.49,"h":479.85,"l":479.41,"n":322,"o":479.59,"t":"2026-10-19T15:50:00Z","v":5385,"vw":479.588302},{"c":479.97,"h":479.97,"l":479.39,"n":216,"o":479.465,"t":"2026-10-19T15:55:00Z","v":2696,"vw":479.628213},{"c":478.99,"h":479.9799,"l":478.58,"n":367,"o":479.9799,"t":"2026-10-19T16:00:00Z","v":5341,"vw":479.419954},{"c":478.87,"h":479.16,"l":478.64,"n":183,"o":479.01,"t":"2026-10-19T16:05:00Z","v":2319,"vw":478.870722},{"c":478.9675,"h":479.12,"l":478.82,"n":184,"o":478.87,"t":"2026-10-19T16:10:00Z","v":2088,"vw":478.938354},{"c":479.2,"h":479.52,"l":478.975,"n":244,"o":478.975,"t":"2026-10-19T16:15:00Z","v":3643,"vw":479.271544},{"c":479.635,"h":480,"l":479.255,"n":291,"o":479.29,"t":"2026-10-19T16:20:00Z","v":5556,"vw":479.462874},{"c":479.69,"h":479.69,"l":479.16,"n":246,"o":479.64,"t":"2026-10-19T16:25:00Z","v":3505,"vw":479.457261},{"c":479.5,"h":479.7,"l":479.16,"n":290,"o":479.7,"t":"2026-10-19T16:30:00Z","v":4041,"vw":479.359111},{"c":479.4,"h":479.7199,"l":479.25,"n":230,"o":479.5025,"t":"2026-10-19T16:35:00Z","v":3796,"vw":479.395034},{"c":479.355,"h":479.51,"l":478.955,"n":254,"o":479.44,"t":"2026-10-19T16:40:00Z","v":4320,"vw":479.344448},{"c":479.81,"h":479.81,"l":479.3,"n":198,"o":479.42,"t":"2026-10-19T16:45:00Z","v":2648,"vw":479.466942},{"c":479.87,"h":479.92,"l":479.57,"n":192,"o":479.73,"t":"2026-10-19T16:50:00Z","v":2643,"vw":479.671222},{"c":480.31,"h":480.39,"l":479.83,"n":178,"o":479.87,"t":"2026-10-19T16:55:00Z","v":2126,"vw":480.098683},{"c":480.28,"h":480.5,"l":480.115,"n":250,"o":480.325,"t":"2026-10-19T17:00:00Z","v":4394,"vw":480.309136},{"c":479.875,"h":480.275,"l":479.68,"n":200,"o":480.25,"t":"2026-10-19T17:05:00Z","v":2266,"vw":479.926589},{"c":480.52,"h":480.52,"l":479.88,"n":213,"o":479.8875,"t":"2026-10-19T17:10:00Z","v":3439,"vw":480.166734},{"c":480.795,"h":481.2854,"l":480.46,"n":353,"o":480.52,"t":"2026-10-19T17:15:00Z","v":9005,"vw":480.903198},{"c":480.915,"h":480.915,"l":480.57,"n":181,"o":480.8,"t":"2026-10-19T17:20:00Z","v":1844,"vw":480.708464},{"c":481.115,"h":481.13,"l":480.92,"n":139,"o":480.92,"t":"2026-10-19T17:25:00Z","v":1757,"vw":481.028778},{"c":481.06,"h":481.25,"l":480.66,"n":231,"o":481.115,"t":"2026-10-19T17:30:00Z","v":4410,"vw":480.909977},{"c":481.115,"h":481.31,"l":480.87,"n":155,"o":481.06,"t":"2026-10-19T17:35:00Z","v":2524,"vw":481.088003},{"c":481.265,"h":481.37,"l":481.115,"n":188,"o":481.115,"t":"2026-10-19T17:40:00Z","v":2213,"vw":481.242212},{"c":481.65,"h":482.1,"l":481.27,"n":337,"o":481.27,"t":"2026-10-19T17:45:00Z","v":4645,"vw":481.684238},{"c":481.22,"h":481.62,"l":481.1305,"n":297,"o":481.49,"t":"2026-10-19T17:50:00Z","v":3919,"vw":481.321778},{"c":481.86,"h":482.069,"l":481.22,"n":211,"o":481.22,"t":"2026-10-19T17:55:00Z","v":3657,"vw":481.839293},{"c":482.42,"h":482.42,"l":481.76,"n":313,"o":481.77,"t":"2026-10-19T18:00:00Z","v":10299,"vw":482.182931},{"c":481.73,"h":482.5599,"l":481.71,"n":238,"o":482.5599,"t":"2026-10-19T18:05:00Z","v":2967,"vw":481.989019},{"c":482.36,"h":482.36,"l":481.69,"n":275,"o":481.73,"t":"2026-10-19T18:10:00Z","v":3802,"vw":481.968654},{"c":482.25,"h":482.4,"l":482.14,"n":236,"o":482.29,"t":"2026-10-19T18:15:00Z","v":4759,"vw":482.266505},{"c":482.37,"h":482.42,"l":482.255,"n":223,"o":482.255,"t":"2026-10-19T18:20:00Z","v":3680,"vw":482.341773},{"c":483,"h":483,"l":482.575,"n":251,"o":482.59,"t":"2026-10-19T18:25:00Z","v":3319,"vw":482.790418},{"c":482.385,"h":482.73,"l":482.19,"n":240,"o":482.73,"t":"2026-10-19T18:30:00Z","v":3518,"vw":482.484899},{"c":481.85,"h":482.28,"l":481.81,"n":284,"o":482.2,"t":"2026-10-19T18:35:00Z","v":10237,"vw":482.024371},{"c":481.73,"h":482.07,"l":481.58,"n":320,"o":481.82,"t":"2026-10-19T18:40:00Z","v":8067,"vw":481.833847},{"c":481.46,"h":482,"l":481.43,"n":249,"o":481.725,"t":"2026-10-19T18:45:00Z","v":3652,"vw":481.729933},{"c":480.86,"h":481.47,"l":480.66,"n":285,"o":481.46,"t":"2026-10-19T18:50:00Z","v":4526,"vw":481.055712},{"c":480.875,"h":481.4,"l":480.68,"n":633,"o":481.07,"t":"2026-10-19T18:55:00Z","v":18745,"vw":481.052036},{"c":480.91,"h":481.04,"l":480.68,"n":314,"o":480.88,"t":"2026-10-19T19:00:00Z","v":6817,"vw":480.855899},{"c":480.97,"h":481.1,"l":480.83,"n":350,"o":480.85,"t":"2026-10-19T19:05:00Z","v":7522,"vw":480.965784},{"c":481.45,"h":481.655,"l":480.78,"n":320,"o":480.91,"t":"2026-10-19T19:10:00Z","v":4527,"vw":481.169098},{"c":481.675,"h":481.8199,"l":481.43,"n":346,"o":481.45,"t":"2026-10-19T19:15:00Z","v":6915,"vw":481.647942},{"c":481.71,"h":481.97,"l":481.54,"n":352,"o":481.675,"t":"2026-10-19T19:20:00Z","v":4945,"vw":481.771371},{"c":481.98,"h":482.15,"l":481.685,"n":433,"o":481.71,"t":"2026-10-19T19:25:00Z","v":7192,"vw":481.977775},{"c":482.85,"h":482.9,"l":482.04,"n":523,"o":482.04,"t":"2026-10-19T19:30:00Z","v":11093,"vw":482.471267},{"c":481.97,"h":482.85,"l":481.86,"n":530,"o":482.85,"t":"2026-10-19T19:35:00Z","v":7552,"vw":482.264853},{"c":481.19,"h":481.99,"l":481.19,"n":471,"o":481.99,"t":"2026-10-19T19:40:00Z","v":6488,"vw":481.447671},{"c":481.2075,"h":481.2075,"l":480.855,"n":641,"o":481.15,"t":"2026-10-19T19:45:00Z","v":10450,"vw":481.080133},{"c":481.68,"h":481.975,"l":481.16,"n":912,"o":481.34,"t":"2026-10-19T19:50:00Z","v":18670,"vw":481.466227},{"c":481.07,"h":481.825,"l":480.71,"n":3048,"o":481.64,"t":"2026-10-19T19:55:00Z","v":58456,"vw":481.045924},{"c":481.26,"h":481.26,"l":481.03,"n":59,"o":481.03,"t":"2026-10-19T20:00:00Z","v":216355,"vw":481.257461},{"c":481.26,"h":481.26,"l":481.26,"n":1,"o":481.26,"t":"2026-10-19T20:35:00Z","v":1457,"vw":481.26},{"c":483.4003,"h":483.46,"l":483.4003,"n":4,"o":483.46,"t":"2026-10-20T09:15:00Z","v":120,"vw":483.43015},{"c":483.41,"h":483.41,"l":483.41,"n":3,"o":483.41,"t":"2026-10-20T10:45:00Z","v":100,"vw":483.41},{"c":486.11,"h":486.7,"l":486.11,"n":6,"o":486.7,"t":"2026-10-20T10:50:00Z","v":110,"vw":486.369341},{"c":490,"h":490,"l":489.94,"n":6,"o":489.94,"t":"2026-10-20T10:55:00Z","v":155,"vw":489.98},{"c":495,"h":495,"l":495,"n":1,"o":495,"t":"2026-10-20T11:20:00Z","v":607,"vw":495},{"c":486,"h":486,"l":486,"n":6,"o":486,"t":"2026-10-20T12:30:00Z","v":100,"vw":486},{"c":485.14,"h":485.14,"l":485.14,"n":1,"o":485.14,"t":"2026-10-20T12:50:00Z","v":41,"vw":485.14},{"c":489,"h":489,"l":488,"n":22,"o":488,"t":"2026-10-20T13:25:00Z","v":542,"vw":488.263158},{"c":488.54,"h":489.28,"l":485.03,"n":628,"o":488.82,"t":"2026-10-20T13:30:00Z","v":31099,"vw":487.680231},{"c":490.275,"h":490.275,"l":488.31,"n":634,"o":488.83,"t":"2026-10-20T13:35:00Z","v":13944,"vw":489.190026},{"c":493.29,"h":493.75,"l":490.05,"n":972,"o":490.2263,"t":"2026-10-20T13:40:00Z","v":24650,"vw":491.229488},{"c":493.01,"h":493.75,"l":491.29,"n":906,"o":493.75,"t":"2026-10-20T13:45:00Z","v":19429,"vw":492.402694},{"c":488.01,"h":494.355,"l":488.01,"n":1168,"o":493.46,"t":"2026-10-20T13:50:00Z","v":35939,"vw":491.859035},{"c":486.96,"h":489.43,"l":485.21,"n":1035,"o":488.6,"t":"2026-10-20T13:55:00Z","v":30976,"vw":487.336608},{"c":486.875,"h":488.39,"l":485.98,"n":651,"o":487.535,"t":"2026-10-20T14:00:00Z","v":19094,"vw":487.442361},{"c":483.1,"h":486.16,"l":483.1,"n":931,"o":486.05,"t":"2026-10-20T14:05:00Z","v":23817,"vw":484.924296},{"c":483.31,"h":484.625,"l":482.5,"n":908,"o":483.11,"t":"2026-10-20T14:10:00Z","v":25418,"vw":483.44525},{"c":484.26,"h":484.32,"l":482.76,"n":754,"o":483.98,"t":"2026-10-20T14:15:00Z","v":14577,"vw":483.475318},{"c":483.85,"h":485.025,"l":483.575,"n":620,"o":484.09,"t":"2026-10-20T14:20:00Z","v":12737,"vw":484.197932},{"c":482.55,"h":484.3042,"l":482.1128,"n":820,"o":484.175,"t":"2026-10-20T14:25:00Z","v":12903,"vw":482.952198},{"c":484.125,"h":484.16,"l":481.94,"n":726,"o":482.255,"t":"2026-10-20T14:30:00Z","v":19138,"vw":482.858648},{"c":484.96,"h":485.36,"l":483.15,"n":404,"o":483.82,"t":"2026-10-20T14:35:00Z","v":9748,"vw":484.422621},{"c":485.605,"h":485.99,"l":484.96,"n":444,"o":485.09,"t":"2026-10-20T14:40:00Z","v":14076,"vw":485.442179},{"c":483.02,"h":485.59,"l":482.81,"n":750,"o":485.305,"t":"2026-10-20T14:45:00Z","v":21951,"vw":484.345769},{"c":482.045,"h":483.77,"l":480,"n":1603,"o":483.025,"t":"2026-10-20T14:50:00Z","v":59035,"vw":481.910706},{"c":483.39,"h":483.39,"l":481.14,"n":938,"o":481.86,"t":"2026-10-20T14:55:00Z","v":23535,"vw":482.305787},{"c":482.73,"h":484.84,"l":482.61,"n":845,"o":483.39,"t":"2026-10-20T15:00:00Z","v":22015,"vw":483.349046},{"c":485.07,"h":485.15,"l":482.725,"n":460,"o":482.73,"t":"2026-10-20T15:05:00Z","v":9060,"vw":484.116651},{"c":483.845,"h":485.11,"l":483.36,"n":695,"o":485.07,"t":"2026-10-20T15:10:00Z","v":14888,"vw":484.107195},{"c":481.18,"h":483.955,"l":479.338,"n":858,"o":483.845,"t":"2026-10-20T15:15:00Z","v":23389,"vw":481.455845},{"c":481.265,"h":482.6862,"l":481.12,"n":595,"o":481.185,"t":"2026-10-20T15:20:00Z","v":11344,"vw":481.979593},{"c":483.345,"h":483.61,"l":481.61,"n":662,"o":481.61,"t":"2026-10-20T15:25:00Z","v":13823,"vw":483.013843},{"c":480.83,"h":483.41,"l":480.33,"n":930,"o":482.91,"t":"2026-10-20T15:30:00Z","v":26449,"vw":481.819635},{"c":481.815,"h":482.295,"l":479.43,"n":1169,"o":480.83,"t":"2026-10-20T15:35:00Z","v":29725,"vw":480.82401},{"c":480.89,"h":482.19,"l":480.59,"n":625,"o":481.995,"t":"2026-10-20T15:40:00Z","v":14090,"vw":481.366529},{"c":480.9,"h":482.34,"l":480.475,"n":652,"o":481.45,"t":"2026-10-20T15:45:00Z","v":17826,"vw":481.368185},{"c":481.81,"h":482.09,"l":480.56,"n":430,"o":481.16,"t":"2026-10-20T15:50:00Z","v":7983,"vw":481.389267},{"c":481.34,"h":482.235,"l":480.93,"n":386,"o":481.815,"t":"2026-10-20T15:55:00Z","v":10376,"vw":481.439816},{"c":481.145,"h":481.79,"l":480.73,"n":545,"o":481.32,"t":"2026-10-20T16:00:00Z","v":12256,"vw":481.378948},{"c":481.18,"h":481.93,"l":480.815,"n":578,"o":481.14,"t":"2026-10-20T16:05:00Z","v":8352,"vw":481.241896},{"c":482.455,"h":482.63,"l":481.29,"n":318,"o":481.37,"t":"2026-10-20T16:10:00Z","v":6305,"vw":481.756727},{"c":481.06,"h":483.01,"l":480.52,"n":510,"o":482.18,"t":"2026-10-20T16:15:00Z","v":10138,"vw":481.554183},{"c":480.69,"h":481.22,"l":480.69,"n":346,"o":481.125,"t":"2026-10-20T16:20:00Z","v":6196,"vw":481.116798},{"c":481.52,"h":481.61,"l":480.57,"n":281,"o":480.94,"t":"2026-10-20T16:25:00Z","v":4046,"vw":481.206301},{"c":481.065,"h":481.715,"l":480.95,"n":393,"o":481.4,"t":"2026-10-20T16:30:00Z","v":7751,"vw":481.370098},{"c":480.915,"h":481.19,"l":480.81,"n":309,"o":481.04,"t":"2026-10-20T16:35:00Z","v":5226,"vw":480.982868},{"c":481.695,"h":482,"l":480.89,"n":576,"o":480.905,"t":"2026-10-20T16:40:00Z","v":13673,"vw":481.527321},{"c":479.355,"h":482,"l":479.2,"n":906,"o":481.615,"t":"2026-10-20T16:45:00Z","v":28623,"vw":480.322816},{"c":479.88,"h":480.1,"l":478.47,"n":714,"o":479.355,"t":"2026-10-20T16:50:00Z","v":16352,"vw":479.395919},{"c":480.965,"h":480.965,"l":479.45,"n":596,"o":479.88,"t":"2026-10-20T16:55:00Z","v":13617,"vw":480.142607},{"c":481.22,"h":481.64,"l":480.74,"n":534,"o":480.96,"t":"2026-10-20T17:00:00Z","v":10660,"vw":481.134448},{"c":479.705,"h":481.33,"l":478.205,"n":719,"o":481.3,"t":"2026-10-20T17:05:00Z","v":20083,"vw":479.830418},{"c":481.475,"h":481.475,"l":479.575,"n":594,"o":479.705,"t":"2026-10-20T17:10:00Z","v":13598,"vw":480.363104},{"c":479.44,"h":481.59,"l":478.625,"n":1214,"o":481.59,"t":"2026-10-20T17:15:00Z","v":30902,"vw":480.018234},{"c":478.615,"h":480.0092,"l":477.42,"n":727,"o":479.1,"t":"2026-10-20T17:20:00Z","v":18608,"vw":478.767797},{"c":477.925,"h":478.8,"l":474.96,"n":1031,"o":478.66,"t":"2026-10-20T17:25:00Z","v":30892,"vw":476.623726},{"c":478.47,"h":478.75,"l":477.775,"n":504,"o":477.925,"t":"2026-10-20T17:30:00Z","v":10266,"vw":478.347373},{"c":477.79,"h":478.79,"l":475.54,"n":458,"o":478.71,"t":"2026-10-20T17:35:00Z","v":10989,"vw":477.28065},{"c":476.645,"h":478.9695,"l":474.76,"n":563,"o":477.83,"t":"2026-10-20T17:40:00Z","v":14686,"vw":476.734869},{"c":477.5,"h":478.27,"l":476.5,"n":613,"o":477.18,"t":"2026-10-20T17:45:00Z","v":14948,"vw":477.403622},{"c":478.345,"h":478.345,"l":477.22,"n":521,"o":477.62,"t":"2026-10-20T17:50:00Z","v":9968,"vw":477.636963},{"c":478.92,"h":480.25,"l":478.345,"n":664,"o":478.345,"t":"2026-10-20T17:55:00Z","v":18506,"vw":479.358416},{"c":478.435,"h":479.92,"l":477.14,"n":911,"o":479.23,"t":"2026-10-20T18:00:00Z","v":22188,"vw":478.369738},{"c":479.7,"h":479.79,"l":478.33,"n":315,"o":478.485,"t":"2026-10-20T18:05:00Z","v":4519,"vw":478.924059},{"c":479.82,"h":479.99,"l":479.32,"n":333,"o":479.32,"t":"2026-10-20T18:10:00Z","v":4806,"vw":479.761372},{"c":480.41,"h":480.44,"l":479.25,"n":339,"o":480.155,"t":"2026-10-20T18:15:00Z","v":5610,"vw":479.815716},{"c":480.81,"h":480.94,"l":480.23,"n":301,"o":480.23,"t":"2026-10-20T18:20:00Z","v":4989,"vw":480.72992},{"c":480.125,"h":481,"l":479.8,"n":461,"o":480.62,"t":"2026-10-20T18:25:00Z","v":7935,"vw":480.577017},{"c":481.84,"h":481.84,"l":479.955,"n":329,"o":480.47,"t":"2026-10-20T18:30:00Z","v":5346,"vw":480.927205},{"c":481.6175,"h":482,"l":481.5,"n":418,"o":481.845,"t":"2026-10-20T18:35:00Z","v":7717,"vw":481.742992},{"c":480.1,"h":481.905,"l":480.055,"n":805,"o":481.62,"t":"2026-10-20T18:40:00Z","v":19697,"vw":480.651325},{"c":481.46,"h":481.52,"l":479.945,"n":566,"o":479.945,"t":"2026-10-20T18:45:00Z","v":9653,"vw":480.882287},{"c":481.93,"h":482.045,"l":480.84,"n":425,"o":481.65,"t":"2026-10-20T18:50:00Z","v":7395,"vw":481.597383},{"c":482.115,"h":483.415,"l":480.675,"n":1112,"o":481.955,"t":"2026-10-20T18:55:00Z","v":36923,"vw":482.431649},{"c":481.73,"h":482.195,"l":481.4,"n":364,"o":482.16,"t":"2026-10-20T19:00:00Z","v":6390,"vw":481.716685},{"c":480.81,"h":482.365,"l":479.69,"n":658,"o":481.86,"t":"2026-10-20T19:05:00Z","v":18197,"vw":480.941429},{"c":480.825,"h":481.39,"l":480.45,"n":579,"o":480.81,"t":"2026-10-20T19:10:00Z","v":10881,"vw":480.990551},{"c":481.355,"h":481.84,"l":480.49,"n":687,"o":480.73,"t":"2026-10-20T19:15:00Z","v":17743,"vw":481.166299},{"c":480.095,"h":482.755,"l":479.764,"n":933,"o":481.345,"t":"2026-10-20T19:20:00Z","v":35156,"vw":481.27684},{"c":480.035,"h":480.72,"l":478.76,"n":720,"o":480.11,"t":"2026-10-20T19:25:00Z","v":16110,"vw":479.862013},{"c":477.965,"h":480.46,"l":477.2,"n":1358,"o":480.45,"t":"2026-10-20T19:30:00Z","v":33868,"vw":478.187776},{"c":478.49,"h":478.88,"l":477.47,"n":1350,"o":478.1,"t":"2026-10-20T19:35:00Z","v":29367,"vw":478.220972},{"c":479.41,"h":479.43,"l":477.83,"n":1261,"o":478.23,"t":"2026-10-20T19:40:00Z","v":25407,"vw":478.548333},{"c":477.09,"h":479.3,"l":476.73,"n":1433,"o":479.12,"t":"2026-10-20T19:45:00Z","v":33050,"vw":478.023282},{"c":477.47,"h":477.84,"l":476.79,"n":1453,"o":477.14,"t":"2026-10-20T19:50:00Z","v":29252,"vw":477.294565},{"c":476.29,"h":478.9,"l":475.16,"n":5144,"o":477.36,"t":"2026-10-20T19:55:00Z","v":152170,"vw":477.008668},{"c":475.35,"h":476.34,"l":475.35,"n":96,"o":476.29,"t":"2026-10-20T20:00:00Z","v":268733,"vw":475.367482},{"c":479,"h":479.0333,"l":479,"n":23,"o":479,"t":"2026-10-20T20:25:00Z","v":2773,"vw":479.013807},{"c":475.35,"h":475.35,"l":475.35,"n":3,"o":475.35,"t":"2026-10-20T20:30:00Z","v":3681,"vw":475.35},{"c":473.69,"h":475.35,"l":473.69,"n":7,"o":475.35,"t":"2026-10-20T20:45:00Z","v":407,"vw":474.949897},{"c":469,"h":469,"l":469,"n":1,"o":469,"t":"2026-10-20T20:50:00Z","v":120,"vw":469},{"c":470.395,"h":470.395,"l":470.395,"n":1,"o":470.395,"t":"2026-10-20T21:00:00Z","v":50,"vw":470.395},{"c":475,"h":475,"l":474.5,"n":5,"o":474.5,"t":"2026-10-20T21:20:00Z","v":194,"vw":474.748649},{"c":475,"h":475,"l":475,"n":2,"o":475,"t":"2026-10-20T21:25:00Z","v":70,"vw":475},{"c":469,"h":469,"l":469,"n":1,"o":469,"t":"2026-10-20T22:20:00Z","v":200,"vw":469},{"c":475,"h":475,"l":475,"n":1,"o":475,"t":"2026-10-20T22:40:00Z","v":50,"vw":475},{"c":474,"h":474,"l":474,"n":1,"o":474,"t":"2026-10-20T23:00:00Z","v":397,"vw":474},{"c":478.9,"h":478.9,"l":478,"n":13,"o":478,"t":"2026-10-20T23:50:00Z","v":584,"vw":478.650535},{"c":475,"h":475,"l":474.99,"n":2,"o":474.99,"t":"2026-10-21T09:20:00Z","v":266,"vw":474.996992},{"c":475,"h":476,"l":475,"n":34,"o":476,"t":"2026-10-21T09:30:00Z","v":2884,"vw":475.050312},{"c":468.35,"h":468.61,"l":460,"n":69,"o":465.01,"t":"2026-10-21T09:50:00Z","v":4693,"vw":463.665228},{"c":468.5,"h":468.5,"l":468,"n":8,"o":468,"t":"2026-10-21T10:05:00Z","v":1660,"vw":468.356797},{"c":466.51,"h":468.01,"l":466.51,"n":10,"o":468.01,"t":"2026-10-21T10:15:00Z","v":1840,"vw":467.027511},{"c":462.08,"h":473.73,"l":460.13,"n":85,"o":466.51,"t":"2026-10-21T10:55:00Z","v":11147,"vw":464.057535},{"c":462.5,"h":468.01,"l":462.5,"n":128,"o":463,"t":"2026-10-21T11:00:00Z","v":8653,"vw":463.849796},{"c":463.9,"h":464.5,"l":463.9,"n":57,"o":464,"t":"2026-10-21T11:05:00Z","v":3478,"vw":463.994961},{"c":464,"h":465.84,"l":462.5,"n":19,"o":465.84,"t":"2026-10-21T11:10:00Z","v":2620,"vw":463.94797},{"c":462.19,"h":464,"l":462.02,"n":74,"o":463.99,"t":"2026-10-21T11:15:00Z","v":4881,"vw":462.606214},{"c":462,"h":462.9,"l":462,"n":55,"o":462.4,"t":"2026-10-21T11:20:00Z","v":2752,"vw":462.749171},{"c":462,"h":462,"l":461,"n":22,"o":462,"t":"2026-10-21T11:25:00Z","v":6735,"vw":461.246425},{"c":459.71,"h":461.1,"l":457.05,"n":76,"o":461.1,"t":"2026-10-21T11:30:00Z","v":9098,"vw":460.053381},{"c":458.01,"h":461,"l":458.01,"n":21,"o":460.11,"t":"2026-10-21T11:35:00Z","v":3442,"vw":458.877565},{"c":461.6,"h":462,"l":460,"n":43,"o":461,"t":"2026-10-21T11:40:00Z","v":2476,"vw":460.655615},{"c":461.81,"h":461.81,"l":461,"n":18,"o":461.5,"t":"2026-10-21T11:45:00Z","v":1298,"vw":461.136421},{"c":462,"h":462,"l":462,"n":15,"o":462,"t":"2026-10-21T11:50:00Z","v":2910,"vw":462},{"c":462,"h":462,"l":462,"n":3,"o":462,"t":"2026-10-21T12:00:00Z","v":162,"vw":462},{"c":461,"h":461,"l":461,"n":22,"o":461,"t":"2026-10-21T12:05:00Z","v":266,"vw":461},{"c":461,"h":461.75,"l":461,"n":34,"o":461.74,"t":"2026-10-21T12:10:00Z","v":4933,"vw":461.310311},{"c":460.2,"h":461.01,"l":460.2,"n":23,"o":461.01,"t":"2026-10-21T12:15:00Z","v":1292,"vw":460.825705},{"c":462,"h":462.9,"l":461,"n":44,"o":461.75,"t":"2026-10-21T12:20:00Z","v":3747,"vw":461.858632},{"c":460.2,"h":461.5,"l":460,"n":148,"o":461.5,"t":"2026-10-21T12:25:00Z","v":4799,"vw":460.658626},{"c":461,"h":462,"l":460.22,"n":34,"o":460.22,"t":"2026-10-21T12:30:00Z","v":2019,"vw":461.542941},{"c":460.49,"h":462,"l":460.2,"n":95,"o":462,"t":"2026-10-21T12:35:00Z","v":9019,"vw":461.297067},{"c":461,"h":461.06,"l":460.2,"n":25,"o":461.05,"t":"2026-10-21T12:40:00Z","v":2333,"vw":460.483818},{"c":460.21,"h":461,"l":460.2,"n":58,"o":460.2,"t":"2026-10-21T12:45:00Z","v":7042,"vw":460.897868},{"c":462.22,"h":462.9,"l":461,"n":86,"o":461,"t":"2026-10-21T12:50:00Z","v":967,"vw":462.273427},{"c":462,"h":462,"l":462,"n":9,"o":462,"t":"2026-10-21T12:55:00Z","v":113,"vw":462},{"c":463,"h":463,"l":462.3,"n":58,"o":462.41,"t":"2026-10-21T13:00:00Z","v":1537,"vw":462.709137},{"c":464.99,"h":464.99,"l":464.85,"n":10,"o":464.85,"t":"2026-10-21T13:05:00Z","v":305,"vw":464.954426},{"c":468,"h":468,"l":465,"n":92,"o":465,"t":"2026-10-21T13:10:00Z","v":3669,"vw":467.554666},{"c":465.96,"h":469.76,"l":464.12,"n":81,"o":469.76,"t":"2026-10-21T13:15:00Z","v":2131,"vw":466.097807},{"c":466.2,"h":466.2,"l":466.2,"n":18,"o":466.2,"t":"2026-10-21T13:20:00Z","v":276,"vw":466.2},{"c":465,"h":466.01,"l":465,"n":16,"o":466.01,"t":"2026-10-21T13:25:00Z","v":2891,"vw":465.927286},{"c":460.72,"h":472.36,"l":455.65,"n":1712,"o":470.15,"t":"2026-10-21T13:30:00Z","v":83530,"vw":463.995485},{"c":466.48,"h":466.48,"l":460.2,"n":1429,"o":460.685,"t":"2026-10-21T13:35:00Z","v":59281,"vw":463.896162},{"c":474.7575,"h":475.9,"l":465.34,"n":1704,"o":465.35,"t":"2026-10-21T13:40:00Z","v":95402,"vw":470.91548},{"c":473.975,"h":475.89,"l":471.16,"n":888,"o":473.7,"t":"2026-10-21T13:45:00Z","v":22545,"vw":474.138641},{"c":471.98,"h":474.785,"l":470.96,"n":823,"o":474.66,"t":"2026-10-21T13:50:00Z","v":18317,"vw":473.138295},{"c":467.97,"h":473.455,"l":467.97,"n":1213,"o":472.72,"t":"2026-10-21T13:55:00Z","v":28197,"vw":470.288285},{"c":468.685,"h":469.57,"l":467.705,"n":949,"o":468.5,"t":"2026-10-21T14:00:00Z","v":19684,"vw":468.489409},{"c":470.225,"h":470.41,"l":468.19,"n":858,"o":468.565,"t":"2026-10-21T14:05:00Z","v":18291,"vw":469.729271},{"c":472.7,"h":473.26,"l":471.405,"n":519,"o":471.72,"t":"2026-10-21T14:10:00Z","v":12099,"vw":472.79197},{"c":473.675,"h":476.12,"l":472.027,"n":1141,"o":473.11,"t":"2026-10-21T14:15:00Z","v":32370,"vw":474.269655},{"c":474.72,"h":476.36,"l":473.66,"n":1020,"o":473.68,"t":"2026-10-21T14:20:00Z","v":19929,"vw":474.969846},{"c":475.13,"h":475.28,"l":473.07,"n":862,"o":474.56,"t":"2026-10-21T14:25:00Z","v":19133,"vw":474.102174},{"c":474.85,"h":476.31,"l":474.64,"n":729,"o":475.27,"t":"2026-10-21T14:30:00Z","v":13626,"vw":475.317018},{"c":475.83,"h":475.83,"l":474.52,"n":502,"o":475.3,"t":"2026-10-21T14:35:00Z","v":6881,"vw":475.192562},{"c":476.98,"h":477.53,"l":475.36,"n":426,"o":475.51,"t":"2026-10-21T14:40:00Z","v":7629,"vw":476.406779},{"c":479.72,"h":480.62,"l":476.98,"n":843,"o":476.98,"t":"2026-10-21T14:45:00Z","v":21718,"vw":478.999789},{"c":479.455,"h":480.99,"l":479.455,"n":596,"o":480.12,"t":"2026-10-21T14:50:00Z","v":14736,"vw":480.135807},{"c":479.99,"h":480.35,"l":479.14,"n":494,"o":479.14,"t":"2026-10-21T14:55:00Z","v":13782,"vw":479.899728},{"c":482.035,"h":482.12,"l":479.92,"n":594,"o":479.995,"t":"2026-10-21T15:00:00Z","v":13609,"vw":480.655582},{"c":480,"h":482.5,"l":479.98,"n":946,"o":482.46,"t":"2026-10-21T15:05:00Z","v":25300,"vw":480.655938},{"c":481.0248,"h":481.47,"l":479.875,"n":659,"o":479.88,"t":"2026-10-21T15:10:00Z","v":13979,"vw":480.823973},{"c":480.5,"h":481.34,"l":479.945,"n":586,"o":481.18,"t":"2026-10-21T15:15:00Z","v":10376,"vw":480.689985},{"c":480.97,"h":481.08,"l":480.3,"n":430,"o":480.3,"t":"2026-10-21T15:20:00Z","v":7033,"vw":480.807796},{"c":481.39,"h":482.11,"l":480.55,"n":773,"o":480.66,"t":"2026-10-21T15:25:00Z","v":18272,"vw":481.495898},{"c":481.36,"h":482.09,"l":480.84,"n":644,"o":481.425,"t":"2026-10-21T15:30:00Z","v":15386,"vw":481.563601},{"c":480.91,"h":481.43,"l":480.5935,"n":484,"o":481.43,"t":"2026-10-21T15:35:00Z","v":7331,"vw":481.065549},{"c":482.88,"h":483.415,"l":480.64,"n":477,"o":480.82,"t":"2026-10-21T15:40:00Z","v":8582,"vw":481.895075},{"c":482.77,"h":483.01,"l":482.39,"n":397,"o":482.53,"t":"2026-10-21T15:45:00Z","v":7560,"vw":482.671165},{"c":481.85,"h":483.04,"l":481.8442,"n":406,"o":482.83,"t":"2026-10-21T15:50:00Z","v":8751,"vw":482.324962},{"c":483.35,"h":483.41,"l":481.3401,"n":345,"o":481.63,"t":"2026-10-21T15:55:00Z","v":6058,"vw":482.387935},{"c":483.52,"h":484.62,"l":482.42,"n":713,"o":482.42,"t":"2026-10-21T16:00:00Z","v":16466,"vw":483.36327},{"c":484.06,"h":484.51,"l":483.18,"n":476,"o":483.52,"t":"2026-10-21T16:05:00Z","v":8562,"vw":483.884023},{"c":482.9905,"h":484.74,"l":482.9905,"n":591,"o":484.06,"t":"2026-10-21T16:10:00Z","v":9403,"vw":483.872736},{"c":483.25,"h":483.93,"l":482.8601,"n":567,"o":483.14,"t":"2026-10-21T16:15:00Z","v":9098,"vw":483.399835},{"c":482.045,"h":483.11,"l":481.85,"n":449,"o":482.96,"t":"2026-10-21T16:20:00Z","v":5317,"vw":482.650062},{"c":481.415,"h":482.67,"l":480.725,"n":467,"o":482.08,"t":"2026-10-21T16:25:00Z","v":6974,"vw":482.127796},{"c":481.115,"h":481.7334,"l":480.75,"n":424,"o":481.055,"t":"2026-10-21T16:30:00Z","v":6940,"vw":481.143656},{"c":482.23,"h":482.58,"l":480.66,"n":443,"o":481.095,"t":"2026-10-21T16:35:00Z","v":8275,"vw":481.114985},{"c":481.72,"h":482.38,"l":481.21,"n":493,"o":481.64,"t":"2026-10-21T16:40:00Z","v":13618,"vw":481.7169},{"c":480.195,"h":481.68,"l":479.88,"n":607,"o":481.68,"t":"2026-10-21T16:45:00Z","v":12528,"vw":480.816519},{"c":479.93,"h":480.87,"l":478.86,"n":795,"o":480.33,"t":"2026-10-21T16:50:00Z","v":16498,"vw":479.930414},{"c":480.66,"h":480.885,"l":479.28,"n":508,"o":480.215,"t":"2026-10-21T16:55:00Z","v":11485,"vw":480.034324},{"c":479.7163,"h":480.95,"l":479.7163,"n":398,"o":480.61,"t":"2026-10-21T17:00:00Z","v":6399,"vw":480.520467},{"c":480.09,"h":480.73,"l":479.68,"n":459,"o":480.11,"t":"2026-10-21T17:05:00Z","v":6641,"vw":480.220706},{"c":479.29,"h":479.98,"l":478.77,"n":561,"o":479.89,"t":"2026-10-21T17:10:00Z","v":10301,"vw":479.482921},{"c":479.34,"h":479.79,"l":478.65,"n":449,"o":479.17,"t":"2026-10-21T17:15:00Z","v":7562,"vw":479.002248},{"c":479.08,"h":479.97,"l":478.75,"n":595,"o":479.465,"t":"2026-10-21T17:20:00Z","v":12052,"vw":479.090489},{"c":477.475,"h":478.97,"l":476.86,"n":699,"o":478.94,"t":"2026-10-21T17:25:00Z","v":18500,"vw":477.69524},{"c":477.31,"h":478.02,"l":476.83,"n":541,"o":478.02,"t":"2026-10-21T17:30:00Z","v":9464,"vw":477.40154},{"c":476.69,"h":478.05,"l":476.59,"n":582,"o":476.92,"t":"2026-10-21T17:35:00Z","v":14138,"vw":477.538326},{"c":477.33,"h":477.33,"l":475.82,"n":786,"o":476.64,"t":"2026-10-21T17:40:00Z","v":17525,"vw":476.455822},{"c":478.01,"h":478.37,"l":476.35,"n":474,"o":477.135,"t":"2026-10-21T17:45:00Z","v":9979,"vw":477.272567},{"c":480.25,"h":480.25,"l":477.86,"n":512,"o":478.02,"t":"2026-10-21T17:50:00Z","v":7713,"vw":478.362262},{"c":479.985,"h":480.42,"l":479.51,"n":327,"o":479.78,"t":"2026-10-21T17:55:00Z","v":7092,"vw":479.977514},{"c":479.75,"h":479.985,"l":478.62,"n":684,"o":479.985,"t":"2026-10-21T18:00:00Z","v":14662,"vw":479.336895},{"c":479.8299,"h":480.45,"l":479.46,"n":493,"o":479.75,"t":"2026-10-21T18:05:00Z","v":11410,"vw":479.893751},{"c":479.995,"h":480.3,"l":479.63,"n":433,"o":479.83,"t":"2026-10-21T18:10:00Z","v":8252,"vw":479.95423},{"c":479.59,"h":480.21,"l":479.53,"n":456,"o":479.77,"t":"2026-10-21T18:15:00Z","v":11226,"vw":479.815548},{"c":482.24,"h":482.24,"l":479.405,"n":594,"o":479.42,"t":"2026-10-21T18:20:00Z","v":11543,"vw":480.297582},{"c":481.68,"h":482.305,"l":481.465,"n":415,"o":482.305,"t":"2026-10-21T18:25:00Z","v":5093,"vw":481.854612},{"c":481.405,"h":482.16,"l":481.25,"n":423,"o":481.93,"t":"2026-10-21T18:30:00Z","v":6063,"vw":481.649134},{"c":480.89,"h":481.35,"l":480.64,"n":426,"o":481.35,"t":"2026-10-21T18:35:00Z","v":5184,"vw":481.045273},{"c":480.175,"h":481.37,"l":479.905,"n":601,"o":480.9,"t":"2026-10-21T18:40:00Z","v":10560,"vw":480.56124},{"c":478.28,"h":480.1,"l":478.25,"n":653,"o":480.1,"t":"2026-10-21T18:45:00Z","v":15085,"vw":478.944161},{"c":479.62,"h":479.62,"l":477.745,"n":649,"o":478.51,"t":"2026-10-21T18:50:00Z","v":17531,"vw":478.324744},{"c":478.52,"h":479.6,"l":477.71,"n":475,"o":479.6,"t":"2026-10-21T18:55:00Z","v":8238,"vw":478.581363},{"c":479,"h":479.05,"l":477.34,"n":794,"o":478.195,"t":"2026-10-21T19:00:00Z","v":20714,"vw":478.251581},{"c":478.38,"h":479.28,"l":478,"n":717,"o":478.795,"t":"2026-10-21T19:05:00Z","v":19944,"vw":478.683843},{"c":477.6,"h":478.72,"l":477.255,"n":658,"o":478.41,"t":"2026-10-21T19:10:00Z","v":15883,"vw":477.998475},{"c":477.67,"h":478.065,"l":477.01,"n":741,"o":477.61,"t":"2026-10-21T19:15:00Z","v":16810,"vw":477.70584},{"c":477.4625,"h":478.43,"l":477.37,"n":520,"o":477.75,"t":"2026-10-21T19:20:00Z","v":9648,"vw":477.744525},{"c":478.595,"h":478.65,"l":477.65,"n":663,"o":477.81,"t":"2026-10-21T19:25:00Z","v":13357,"vw":478.113649},{"c":478.67,"h":478.93,"l":477.69,"n":649,"o":478.625,"t":"2026-10-21T19:30:00Z","v":11101,"vw":478.295808},{"c":479.025,"h":479.35,"l":478.4,"n":695,"o":478.665,"t":"2026-10-21T19:35:00Z","v":13060,"vw":478.854163},{"c":478.64,"h":479.025,"l":477.495,"n":810,"o":478.68,"t":"2026-10-21T19:40:00Z","v":17217,"vw":478.174115},{"c":478.145,"h":478.94,"l":477.83,"n":1007,"o":478.64,"t":"2026-10-21T19:45:00Z","v":20628,"vw":478.501693},{"c":479.17,"h":479.6475,"l":478.285,"n":1247,"o":478.61,"t":"2026-10-21T19:50:00Z","v":26538,"vw":479.182313},{"c":480.95,"h":481.06,"l":478.275,"n":4847,"o":479.1,"t":"2026-10-21T19:55:00Z","v":123389,"vw":479.840187},{"c":481.05,"h":481.05,"l":480.79,"n":100,"o":480.84,"t":"2026-10-21T20:00:00Z","v":441473,"vw":481.049203},{"c":481.05,"h":481.05,"l":481.05,"n":1,"o":481.05,"t":"2026-10-21T20:35:00Z","v":3910,"vw":481.05},{"c":480,"h":480,"l":480,"n":3,"o":480,"t":"2026-10-21T20:40:00Z","v":100,"vw":480},{"c":479.2,"h":479.2,"l":479.2,"n":1,"o":479.2,"t":"2026-10-21T20:50:00Z","v":100,"vw":479.2},{"c":479.47,"h":479.47,"l":479.47,"n":2,"o":479.47,"t":"2026-10-22T11:35:00Z","v":41,"vw":479.47},{"c":481.75,"h":481.75,"l":481.75,"n":5,"o":481.75,"t":"2026-10-22T13:05:00Z","v":106,"vw":481.75},{"c":480.6,"h":480.6,"l":480.6,"n":8,"o":480.6,"t":"2026-10-22T13:10:00Z","v":110,"vw":480.6},{"c":481.79,"h":484.52,"l":477.02,"n":527,"o":478.09,"t":"2026-10-22T13:30:00Z","v":21191,"vw":479.791309},{"c":476.845,"h":483.35,"l":476.845,"n":675,"o":480.95,"t":"2026-10-22T13:35:00Z","v":20005,"vw":479.838226},{"c":478.125,"h":480.515,"l":477.601,"n":452,"o":477.635,"t":"2026-10-22T13:40:00Z","v":13336,"vw":478.984684},{"c":481.72,"h":481.72,"l":477.9,"n":422,"o":477.955,"t":"2026-10-22T13:45:00Z","v":8416,"vw":479.149963},{"c":482.005,"h":482.65,"l":481.005,"n":219,"o":481.72,"t":"2026-10-22T13:50:00Z","v":3544,"vw":481.536449},{"c":482.19,"h":482.93,"l":481.45,"n":337,"o":482.52,"t":"2026-10-22T13:55:00Z","v":5214,"vw":482.087759},{"c":483.175,"h":483.57,"l":481.63,"n":281,"o":481.635,"t":"2026-10-22T14:00:00Z","v":3882,"vw":482.30872},{"c":485.56,"h":485.655,"l":483.38,"n":459,"o":483.46,"t":"2026-10-22T14:05:00Z","v":10298,"vw":484.35412},{"c":487.72,"h":487.72,"l":485.94,"n":372,"o":485.94,"t":"2026-10-22T14:10:00Z","v":7252,"vw":486.72647},{"c":487.31,"h":488.5,"l":486.94,"n":424,"o":487.83,"t":"2026-10-22T14:15:00Z","v":8286,"vw":487.570781},{"c":486.59,"h":487.305,"l":486.2,"n":370,"o":487.305,"t":"2026-10-22T14:20:00Z","v":4896,"vw":486.720701},{"c":484.63,"h":486.76,"l":484.38,"n":392,"o":486.505,"t":"2026-10-22T14:25:00Z","v":8002,"vw":486.005087},{"c":483.685,"h":484.53,"l":483.41,"n":644,"o":484.4,"t":"2026-10-22T14:30:00Z","v":12629,"vw":484.07083},{"c":484.44,"h":484.485,"l":483.43,"n":422,"o":483.77,"t":"2026-10-22T14:35:00Z","v":5840,"vw":484.091191},{"c":483.1,"h":484.34,"l":482.34,"n":477,"o":484.21,"t":"2026-10-22T14:40:00Z","v":8620,"vw":483.289955},{"c":485.39,"h":485.39,"l":482.9,"n":400,"o":482.9,"t":"2026-10-22T14:45:00Z","v":10025,"vw":484.426594},{"c":485.78,"h":486.65,"l":485.7,"n":429,"o":485.75,"t":"2026-10-22T14:50:00Z","v":8262,"vw":486.017688},{"c":488.33,"h":488.48,"l":485.92,"n":638,"o":485.98,"t":"2026-10-22T14:55:00Z","v":15313,"vw":486.796025},{"c":488.875,"h":489.965,"l":486.94,"n":749,"o":488.41,"t":"2026-10-22T15:00:00Z","v":16893,"vw":488.298642},{"c":489.29,"h":489.6,"l":488.49,"n":490,"o":488.86,"t":"2026-10-22T15:05:00Z","v":10480,"vw":488.98227},{"c":490.16,"h":490.16,"l":488.905,"n":489,"o":489.22,"t":"2026-10-22T15:10:00Z","v":9042,"vw":489.37609},{"c":489.54,"h":490.37,"l":489.3,"n":348,"o":490.37,"t":"2026-10-22T15:15:00Z","v":4967,"vw":489.905138},{"c":489.41,"h":489.73,"l":489.16,"n":331,"o":489.4775,"t":"2026-10-22T15:20:00Z","v":4225,"vw":489.455353},{"c":489.14,"h":489.91,"l":489.1,"n":383,"o":489.455,"t":"2026-10-22T15:25:00Z","v":5535,"vw":489.45963},{"c":489.005,"h":489.61,"l":488.915,"n":379,"o":489.5,"t":"2026-10-22T15:30:00Z","v":5190,"vw":489.315415},{"c":488.92,"h":489.26,"l":488.47,"n":334,"o":489.25,"t":"2026-10-22T15:35:00Z","v":5148,"vw":488.999831},{"c":487.3201,"h":488.95,"l":487.3201,"n":544,"o":488.9,"t":"2026-10-22T15:40:00Z","v":13349,"vw":488.625191},{"c":488.44,"h":488.44,"l":487.65,"n":354,"o":487.98,"t":"2026-10-22T15:45:00Z","v":5458,"vw":488.013643},{"c":489.02,"h":489.6495,"l":488.405,"n":444,"o":488.61,"t":"2026-10-22T15:50:00Z","v":9284,"vw":489.009845},{"c":488.63,"h":489,"l":488.5,"n":251,"o":489,"t":"2026-10-22T15:55:00Z","v":3243,"vw":488.781047},{"c":488.69,"h":489.015,"l":488.1,"n":405,"o":488.625,"t":"2026-10-22T16:00:00Z","v":7366,"vw":488.531868},{"c":488.61,"h":488.91,"l":487.95,"n":302,"o":488.91,"t":"2026-10-22T16:05:00Z","v":4137,"vw":488.297402},{"c":485.41,"h":488.5275,"l":485.19,"n":934,"o":488.5275,"t":"2026-10-22T16:10:00Z","v":43605,"vw":487.498104},{"c":486.2,"h":486.369,"l":485.59,"n":322,"o":485.59,"t":"2026-10-22T16:15:00Z","v":8499,"vw":485.988475},{"c":486.595,"h":487.41,"l":486.18,"n":324,"o":486.18,"t":"2026-10-22T16:20:00Z","v":6150,"vw":486.827469},{"c":488.75,"h":489.105,"l":486.62,"n":364,"o":486.62,"t":"2026-10-22T16:25:00Z","v":9845,"vw":487.87775},{"c":487.95,"h":488.96,"l":487.95,"n":262,"o":488.76,"t":"2026-10-22T16:30:00Z","v":2947,"vw":488.639214},{"c":486.88,"h":488.2,"l":486.55,"n":278,"o":488.2,"t":"2026-10-22T16:35:00Z","v":4629,"vw":486.860088},{"c":486.185,"h":486.98,"l":486.09,"n":320,"o":486.98,"t":"2026-10-22T16:40:00Z","v":4623,"vw":486.512071},{"c":486.27,"h":486.429,"l":485.5,"n":523,"o":485.73,"t":"2026-10-22T16:45:00Z","v":17431,"vw":485.892724},{"c":486.83,"h":486.96,"l":485.84,"n":407,"o":486.08,"t":"2026-10-22T16:50:00Z","v":10457,"vw":486.360403},{"c":486.975,"h":487.59,"l":486.975,"n":279,"o":487.485,"t":"2026-10-22T16:55:00Z","v":2933,"vw":487.279178},{"c":486.945,"h":487.51,"l":486.6,"n":233,"o":486.85,"t":"2026-10-22T17:00:00Z","v":3144,"vw":487.079935},{"c":486.56,"h":487.34,"l":486.54,"n":268,"o":487.06,"t":"2026-10-22T17:05:00Z","v":3721,"vw":486.90253},{"c":487.23,"h":487.23,"l":486.3,"n":314,"o":486.72,"t":"2026-10-22T17:10:00Z","v":6136,"vw":486.609019},{"c":486.5742,"h":487.14,"l":486.305,"n":231,"o":487.14,"t":"2026-10-22T17:15:00Z","v":2876,"vw":486.788748},{"c":487.145,"h":487.19,"l":486.4,"n":265,"o":486.4,"t":"2026-10-22T17:20:00Z","v":4526,"vw":486.721737},{"c":487.59,"h":487.6,"l":487.04,"n":157,"o":487.27,"t":"2026-10-22T17:25:00Z","v":2069,"vw":487.323005},{"c":488.405,"h":488.55,"l":487.55,"n":305,"o":487.55,"t":"2026-10-22T17:30:00Z","v":4229,"vw":488.173775},{"c":487.84,"h":488.555,"l":487.84,"n":355,"o":488.405,"t":"2026-10-22T17:35:00Z","v":6749,"vw":488.227523},{"c":486.945,"h":487.85,"l":486.745,"n":320,"o":487.2315,"t":"2026-10-22T17:40:00Z","v":5287,"vw":487.015904},{"c":487.015,"h":487.15,"l":486.795,"n":288,"o":486.855,"t":"2026-10-22T17:45:00Z","v":3687,"vw":486.94365},{"c":487.16,"h":487.16,"l":486.705,"n":302,"o":486.72,"t":"2026-10-22T17:50:00Z","v":4035,"vw":486.914518},{"c":487.19,"h":487.83,"l":486.64,"n":517,"o":487.2,"t":"2026-10-22T17:55:00Z","v":9435,"vw":487.331671},{"c":486.61,"h":487.15,"l":486.37,"n":350,"o":486.95,"t":"2026-10-22T18:00:00Z","v":7104,"vw":486.617379},{"c":488.04,"h":488.04,"l":486.37,"n":356,"o":486.82,"t":"2026-10-22T18:05:00Z","v":5810,"vw":486.979945},{"c":488.57,"h":488.9499,"l":487.49,"n":516,"o":487.75,"t":"2026-10-22T18:10:00Z","v":11874,"vw":487.973365},{"c":488.96,"h":488.96,"l":488.36,"n":302,"o":488.57,"t":"2026-10-22T18:15:00Z","v":3825,"vw":488.69492},{"c":488.84,"h":489.36,"l":488.4001,"n":335,"o":489.01,"t":"2026-10-22T18:20:00Z","v":5218,"vw":488.862117},{"c":489.41,"h":489.61,"l":488.61,"n":506,"o":488.7,"t":"2026-10-22T18:25:00Z","v":10196,"vw":489.235076},{"c":488.49,"h":489.68,"l":488.245,"n":745,"o":489.53,"t":"2026-10-22T18:30:00Z","v":26564,"vw":488.870934},{"c":488.2,"h":488.82,"l":487.9,"n":428,"o":488.49,"t":"2026-10-22T18:35:00Z","v":7591,"vw":488.258922},{"c":487.31,"h":488.41,"l":487.1976,"n":330,"o":488.21,"t":"2026-10-22T18:40:00Z","v":6234,"vw":487.697549},{"c":487.82,"h":487.85,"l":487.06,"n":444,"o":487.2,"t":"2026-10-22T18:45:00Z","v":10321,"vw":487.362618},{"c":487.68,"h":488.08,"l":487.37,"n":449,"o":487.5,"t":"2026-10-22T18:50:00Z","v":8735,"vw":487.79059},{"c":487.49,"h":488.1,"l":487.43,"n":409,"o":487.58,"t":"2026-10-22T18:55:00Z","v":9303,"vw":487.6765},{"c":487.53,"h":487.63,"l":487.05,"n":660,"o":487.49,"t":"2026-10-22T19:00:00Z","v":22541,"vw":487.296096},{"c":487.5,"h":488.03,"l":486.93,"n":467,"o":487.53,"t":"2026-10-22T19:05:00Z","v":14505,"vw":487.455542},{"c":487.83,"h":488.33,"l":487.5,"n":532,"o":487.5,"t":"2026-10-22T19:10:00Z","v":9184,"vw":487.998599},{"c":488.0375,"h":488.38,"l":487.765,"n":464,"o":487.83,"t":"2026-10-22T19:15:00Z","v":9003,"vw":488.043138},{"c":488.1351,"h":488.37,"l":487.66,"n":605,"o":488.08,"t":"2026-10-22T19:20:00Z","v":16820,"vw":487.95084},{"c":487.89,"h":488.13,"l":487.655,"n":456,"o":487.86,"t":"2026-10-22T19:25:00Z","v":13717,"vw":487.895245},{"c":488.96,"h":489.22,"l":487.69,"n":640,"o":487.89,"t":"2026-10-22T19:30:00Z","v":14779,"vw":488.373797},{"c":488.45,"h":489.2,"l":488.43,"n":529,"o":488.91,"t":"2026-10-22T19:35:00Z","v":12229,"vw":488.78218},{"c":489.15,"h":489.5,"l":488.26,"n":829,"o":488.635,"t":"2026-10-22T19:40:00Z","v":19610,"vw":488.982174},{"c":489.58,"h":489.79,"l":488.93,"n":822,"o":489.15,"t":"2026-10-22T19:45:00Z","v":18387,"vw":489.373607},{"c":489.415,"h":490.63,"l":488.82,"n":1315,"o":489.73,"t":"2026-10-22T19:50:00Z","v":35160,"vw":489.756362},{"c":491.05,"h":491.05,"l":489.075,"n":3681,"o":489.445,"t":"2026-10-22T19:55:00Z","v":90818,"vw":490.040696},{"c":491.05,"h":491.05,"l":490.78,"n":91,"o":490.78,"t":"2026-10-22T20:00:00Z","v":216857,"vw":491.049415}],"history":[{"c":486.96,"h":489.155,"l":483.97,"n":25412,"o":486.64,"t":"2024-10-21T04:00:00Z","v":886193,"vw":486.543283},{"c":467.73,"h":475.44,"l":464.5,"n":38915,"o":475.44,"t":"2024-10-22T04:00:00Z","v":1254281,"vw":468.60043},{"c":468.86,"h":473.055,"l":465.5801,"n":24304,"o":470,"t":"2024-10-23T04:00:00Z","v":695030,"vw":468.840173},{"c":466.94,"h":470.69,"l":463.49,"n":20584,"o":466.01,"t":"2024-10-24T04:00:00Z","v":795956,"vw":467.312543},{"c":462.8,"h":469.705,"l":461.24,"n":15494,"o":468.49,"t":"2024-10-25T04:00:00Z","v":481692,"vw":463.446112},{"c":462.14,"h":468,"l":461.31,"n":16385,"o":467.09,"t":"2024-10-28T04:00:00Z","v":455168,"vw":462.636673},{"c":460.5,"h":463.87,"l":458.78,"n":17862,"o":460,"t":"2024-10-29T04:00:00Z","v":675007,"vw":461.134816},{"c":458.96,"h":463.27,"l":457.24,"n":17538,"o":459.37,"t":"2024-10-30T04:00:00Z","v":565665,"vw":459.463658},{"c":454.04,"h":459.7745,"l":453.95,"n":19282,"o":457.25,"t":"2024-10-31T04:00:00Z","v":688183,"vw":455.066164},{"c":456.36,"h":459.54,"l":454.9437,"n":18833,"o":455.98,"t":"2024-11-01T04:00:00Z","v":582578,"vw":456.940674},{"c":458.41,"h":458.57,"l":454.17,"n":15964,"o":455.92,"t":"2024-11-04T05:00:00Z","v":542115,"vw":457.693858},{"c":462.2,"h":462.2,"l":458.405,"n":16447,"o":458.69,"t":"2024-11-05T05:00:00Z","v":454828,"vw":461.244758},{"c":461.14,"h":476.515,"l":450.44,"n":34999,"o":474.12,"t":"2024-11-06T05:00:00Z","v":1335465,"vw":459.559023},{"c":465.57,"h":466.59,"l":460.74,"n":21318,"o":464.17,"t":"2024-11-07T05:00:00Z","v":741114,"vw":464.24485},{"c":477.18,"h":479.345,"l":467.595,"n":24222,"o":469.18,"t":"2024-11-08T05:00:00Z","v":720016,"vw":476.713074},{"c":478.45,"h":480.695,"l":476.345,"n":20227,"o":478.81,"t":"2024-11-11T05:00:00Z","v":704340,"vw":478.326357},{"c":475.48,"h":480.105,"l":474.465,"n":20043,"o":478.16,"t":"2024-11-12T05:00:00Z","v":530579,"vw":476.180773},{"c":479.42,"h":483.015,"l":475.93,"n":21386,"o":476.35,"t":"2024-11-13T05:00:00Z","v":911735,"vw":479.780035},{"c":482.09,"h":487.4395,"l":480.83,"n":20283,"o":485.36,"t":"2024-11-14T05:00:00Z","v":857233,"vw":483.003486},{"c":473.31,"h":479.71,"l":472.37,"n":19463,"o":478.99,"t":"2024-11-15T05:00:00Z","v":653029,"vw":474.531832},{"c":471.94,"h":473.6489,"l":467.81,"n":15376,"o":470.84,"t":"2024-11-18T05:00:00Z","v":525073,"vw":471.42658},{"c":468.78,"h":472.36,"l":467.97,"n":17617,"o":469.52,"t":"2024-11-19T05:00:00Z","v":545048,"vw":469.54971},{"c":474.59,"h":478.47,"l":463.57,"n":24051,"o":472.54,"t":"2024-11-20T05:00:00Z","v":934000,"vw":472.402832},{"c":477.92,"h":479.42,"l":474.28,"n":21151,"o":477.5,"t":"2024-11-21T05:00:00Z","v":723641,"vw":477.317602},{"c":480.66,"h":483.2275,"l":477.02,"n":14360,"o":477.93,"t":"2024-11-22T05:00:00Z","v":435986,"vw":480.586596},{"c":494.03,"h":494.76,"l":483.34,"n":25837,"o":484.16,"t":"2024-11-25T05:00:00Z","v":1203982,"vw":492.870997},{"c":499.66,"h":501.21,"l":492.5,"n":21632,"o":495.4,"t":"2024-11-26T05:00:00Z","v":721426,"vw":498.164275},{"c":500.88,"h":503.945,"l":497.49,"n":16024,"o":502.15,"t":"2024-11-27T05:00:00Z","v":559663,"vw":500.659353},{"c":499.98,"h":502.63,"l":498.235,"n":10448,"o":498.24,"t":"2024-11-29T05:00:00Z","v":507201,"vw":500.311099},{"c":497.41,"h":500.22,"l":493.64,"n":19664,"o":499.51,"t":"2024-12-02T05:00:00Z","v":734072,"vw":496.855085},{"c":493.69,"h":498.64,"l":492.82,"n":18034,"o":497.91,"t":"2024-12-03T05:00:00Z","v":398589,"vw":494.174915},{"c":498.2,"h":498.59,"l":491.185,"n":14809,"o":492.79,"t":"2024-12-04T05:00:00Z","v":499999,"vw":497.343644},{"c":491.16,"h":497,"l":489.45,"n":15878,"o":496,"t":"2024-12-05T05:00:00Z","v":528975,"vw":492.34924},{"c":494.76,"h":496.8068,"l":492.23,"n":16197,"o":492.23,"t":"2024-12-06T05:00:00Z","v":642224,"vw":494.753345},{"c":490.52,"h":492.78,"l":487.279,"n":16044,"o":491.26,"t":"2024-12-09T05:00:00Z","v":412136,"vw":490.194591},{"c":491.46,"h":493.65,"l":485.8,"n":15978,"o":490.03,"t":"2024-12-10T05:00:00Z","v":445528,"vw":491.181282},{"c":497.53,"h":500.91,"l":489.909,"n":17009,"o":492.45,"t":"2024-12-11T05:00:00Z","v":540075,"vw":497.488991},{"c":494.74,"h":498.755,"l":494.51,"n":13180,"o":496.8,"t":"2024-12-12T05:00:00Z","v":328036,"vw":495.770742},{"c":489.02,"h":496.5152,"l":486.82,"n":14289,"o":495,"t":"2024-12-13T05:00:00Z","v":406324,"vw":489.501688},{"c":489.2,"h":492.71,"l":488.81,"n":16002,"o":490.24,"t":"2024-12-16T05:00:00Z","v":465711,"vw":489.786225},{"c":485.63,"h":487.67,"l":482.26,"n":19276,"o":486.75,"t":"2024-12-17T05:00:00Z","v":574935,"vw":485.609068},{"c":470.09,"h":488.95,"l":469.37,"n":22603,"o":485.14,"t":"2024-12-18T05:00:00Z","v":776985,"vw":474.755816},{"c":462.09,"h":474.38,"l":461.8,"n":26955,"o":469.73,"t":"2024-12-19T05:00:00Z","v":829052,"vw":464.294341},{"c":466.35,"h":471.16,"l":457.54,"n":25739,"o":462.09,"t":"2024-12-20T05:00:00Z","v":1592285,"vw":466.210452},{"c":473.76,"h":475.22,"l":464.435,"n":16942,"o":465.05,"t":"2024-12-23T05:00:00Z","v":638581,"vw":472.217429},{"c":480.38,"h":481.015,"l":475.08,"n":7057,"o":475.08,"t":"2024-12-24T05:00:00Z","v":183608,"vw":479.059873},{"c":481.19,"h":482.05,"l":477.75,"n":10867,"o":477.75,"t":"2024-12-26T05:00:00Z","v":347291,"vw":481.082745},{"c":476.76,"h":481.56,"l":474.495,"n":11885,"o":477.88,"t":"2024-12-27T05:00:00Z","v":304969,"vw":477.093656},{"c":473.53,"h":476.11,"l":469.3,"n":12595,"o":472.31,"t":"2024-12-30T05:00:00Z","v":299906,"vw":473.427124},{"c":473.37,"h":476.955,"l":471.98,"n":10469,"o":476.68,"t":"2024-12-31T05:00:00Z","v":297218,"vw":473.570206},{"c":472.84,"h":480.17,"l":470.24,"n":18876,"o":474.86,"t":"2025-01-02T05:00:00Z","v":428013,"vw":473.859098},{"c":479.15,"h":479.99,"l":472.86,"n":15206,"o":474.91,"t":"2025-01-03T05:00:00Z","v":412301,"vw":477.926421},{"c":473.14,"h":479.83,"l":472.78,"n":17513,"o":478.72,"t":"2025-01-06T05:00:00Z","v":552586,"vw":474.420356},{"c":464,"h":473.67,"l":462.55,"n":20004,"o":473.14,"t":"2025-01-07T05:00:00Z","v":719711,"vw":466.2668},{"c":472.1,"h":473.36,"l":462.31,"n":18493,"o":463.1,"t":"2025-01-08T05:00:00Z","v":507702,"vw":469.534051},{"c":452.81,"h":465.815,"l":449.45,"n":31957,"o":463.67,"t":"2025-01-10T05:00:00Z","v":1131554,"vw":453.266857},{"c":457.88,"h":458.25,"l":450.48,"n":19250,"o":450.58,"t":"2025-01-13T05:00:00Z","v":637649,"vw":456.007123},{"c":462.58,"h":463.95,"l":459.38,"n":13514,"o":460.83,"t":"2025-01-14T05:00:00Z","v":393148,"vw":462.129524},{"c":471.35,"h":474.49,"l":467.21,"n":19101,"o":471.76,"t":"2025-01-15T05:00:00Z","v":681907,"vw":470.89499},{"c":479,"h":479.67,"l":466.84,"n":17156,"o":474.28,"t":"2025-01-16T05:00:00Z","v":557144,"vw":475.939804},{"c":475.85,"h":482.06,"l":475.32,"n":19361,"o":482.06,"t":"2025-01-17T05:00:00Z","v":768387,"vw":477.975303},{"c":484.75,"h":484.91,"l":477.65,"n":17339,"o":477.65,"t":"2025-01-21T05:00:00Z","v":731379,"vw":483.534366},{"c":484.63,"h":485.16,"l":481.91,"n":15930,"o":485.04,"t":"2025-01-22T05:00:00Z","v":413329,"vw":483.948762},{"c":486.12,"h":486.84,"l":479.14,"n":13593,"o":482.5,"t":"2025-01-23T05:00:00Z","v":517081,"vw":484.856565},{"c":489.65,"h":491.34,"l":483.48,"n":13836,"o":483.48,"t":"2025-01-24T05:00:00Z","v":500407,"vw":489.342564},{"c":496.09,"h":496.48,"l":479.75,"n":19510,"o":487.32,"t":"2025-01-27T05:00:00Z","v":612420,"vw":492.426037},{"c":493,"h":498,"l":491.64,"n":18573,"o":495,"t":"2025-01-28T05:00:00Z","v":638339,"vw":494.058685},{"c":490.32,"h":493.015,"l":487.18,"n":19720,"o":489.8,"t":"2025-01-29T05:00:00Z","v":732807,"vw":489.932216},{"c":499.2,"h":503.1,"l":496.2,"n":19210,"o":496.2,"t":"2025-01-30T05:00:00Z","v":646886,"vw":499.473529},{"c":499.44,"h":505.775,"l":498.2302,"n":16178,"o":499.36,"t":"2025-01-31T05:00:00Z","v":535817,"vw":500.696275},{"c":496.47,"h":498.39,"l":487.05,"n":18269,"o":492.235,"t":"2025-02-03T05:00:00Z","v":584265,"vw":495.332351},{"c":493.13,"h":497.44,"l":491.37,"n":15461,"o":494.585,"t":"2025-02-04T05:00:00Z","v":561708,"vw":494.087897},{"c":495.84,"h":497.895,"l":491.645,"n":20012,"o":496.8,"t":"2025-02-05T05:00:00Z","v":854245,"vw":495.31896},{"c":502.84,"h":504.8999,"l":496.04,"n":40037,"o":496.97,"t":"2025-02-06T05:00:00Z","v":1621596,"vw":502.028208},{"c":503.3,"h":506.2744,"l":500.4601,"n":26383,"o":501.67,"t":"2025-02-07T05:00:00Z","v":826176,"vw":503.357193},{"c":504.23,"h":505.5,"l":498.0001,"n":25901,"o":505.42,"t":"2025-02-10T05:00:00Z","v":847866,"vw":502.943099},{"c":512.59,"h":513.04,"l":504.3165,"n":29124,"o":506.91,"t":"2025-02-11T05:00:00Z","v":1004891,"vw":509.562999},{"c":505.44,"h":512.25,"l":497.805,"n":34907,"o":509.07,"t":"2025-02-12T05:00:00Z","v":1184941,"vw":504.00445},{"c":527.48,"h":528.09,"l":507.46,"n":37727,"o":518.11,"t":"2025-02-13T05:00:00Z","v":1386200,"vw":522.67866},{"c":522.84,"h":531.93,"l":522.35,"n":22257,"o":530.08,"t":"2025-02-14T05:00:00Z","v":779888,"vw":525.067151},{"c":519.58,"h":522.25,"l":508.6421,"n":31310,"o":522.2,"t":"2025-02-18T05:00:00Z","v":1044782,"vw":517.108239},{"c":519.27,"h":519.85,"l":513.32,"n":19946,"o":518.67,"t":"2025-02-19T05:00:00Z","v":653379,"vw":518.243749},{"c":511.62,"h":518.635,"l":507.775,"n":21190,"o":518.02,"t":"2025-02-20T05:00:00Z","v":830455,"vw":511.377038},{"c":500.28,"h":511.6,"l":499.01,"n":27897,"o":507.76,"t":"2025-02-21T05:00:00Z","v":1348237,"vw":502.243532},{"c":500.95,"h":507.37,"l":497.49,"n":26339,"o":504.17,"t":"2025-02-24T05:00:00Z","v":827172,"vw":501.221572},{"c":501.9,"h":505.375,"l":497.06,"n":26323,"o":504.6,"t":"2025-02-25T05:00:00Z","v":999708,"vw":501.449768},{"c":498.34,"h":507.35,"l":496.96,"n":23221,"o":499.64,"t":"2025-02-26T05:00:00Z","v":915094,"vw":500.366309},{"c":492.85,"h":504.1799,"l":492.28,"n":29667,"o":499.83,"t":"2025-02-27T05:00:00Z","v":1038643,"vw":496.65387},{"c":503.94,"h":503.95,"l":493.99,"n":22563,"o":499.06,"t":"2025-02-28T05:00:00Z","v":869540,"vw":501.383836},{"c":502,"h":507.33,"l":498.39,"n":27392,"o":505,"t":"2025-03-03T05:00:00Z","v":1189722,"vw":502.655699},{"c":481.3,"h":498.76,"l":478.62,"n":33466,"o":497.85,"t":"2025-03-04T05:00:00Z","v":1103497,"vw":484.13725},{"c":482.18,"h":485.78,"l":477.15,"n":23463,"o":480.49,"t":"2025-03-05T05:00:00Z","v":801970,"vw":482.056288},{"c":470.23,"h":477.81,"l":467.269,"n":29755,"o":474.07,"t":"2025-03-06T05:00:00Z","v":1098808,"vw":471.08121},{"c":461.51,"h":468.025,"l":453.36,"n":33836,"o":467.7,"t":"2025-03-07T05:00:00Z","v":1245462,"vw":459.562058},{"c":450.29,"h":458.51,"l":446.34,"n":34340,"o":454.26,"t":"2025-03-10T04:00:00Z","v":1198489,"vw":452.326479},{"c":443.85,"h":451.1,"l":441.17,"n":32015,"o":450.98,"t":"2025-03-11T04:00:00Z","v":1050467,"vw":444.838653},{"c":442.12,"h":449.46,"l":436.88,"n":27859,"o":447.5,"t":"2025-03-12T04:00:00Z","v":1116738,"vw":441.818626},{"c":437.8,"h":443,"l":435.4765,"n":24033,"o":441.13,"t":"2025-03-13T04:00:00Z","v":725015,"vw":438.553363},{"c":446.84,"h":449.34,"l":440.86,"n":24195,"o":442.55,"t":"2025-03-14T04:00:00Z","v":873899,"vw":446.101315},{"c":453.59,"h":456.77,"l":444.43,"n":28877,"o":444.43,"t":"2025-03-17T04:00:00Z","v":975180,"vw":453.52925},{"c":450.1,"h":455.08,"l":446.56,"n":22760,"o":451.95,"t":"2025-03-18T04:00:00Z","v":611812,"vw":450.32674},{"c":460.31,"h":462.32,"l":448.98,"n":27284,"o":450.76,"t":"2025-03-19T04:00:00Z","v":1004553,"vw":459.38401},{"c":459.79,"h":461.87,"l":456.25,"n":19339,"o":457.71,"t":"2025-03-20T04:00:00Z","v":778103,"vw":459.726643},{"c":459.49,"h":459.88,"l":452.94,"n":18016,"o":456.13,"t":"2025-03-21T04:00:00Z","v":1091191,"vw":458.30466},{"c":469.15,"h":470.89,"l":462.01,"n":24054,"o":466.22,"t":"2025-03-24T04:00:00Z","v":911012,"vw":468.938043},{"c":477.24,"h":478.37,"l":469.11,"n":21000,"o":471.81,"t":"2025-03-25T04:00:00Z","v":754948,"vw":476.440801},{"c":470.1,"h":480.86,"l":467.18,"n":20020,"o":478.21,"t":"2025-03-26T04:00:00Z","v":649239,"vw":471.463172},{"c":468.98,"h":471.86,"l":465.32,"n":18019,"o":469.89,"t":"2025-03-27T04:00:00Z","v":526738,"vw":469.177256},{"c":461.38,"h":471.31,"l":460.22,"n":19087,"o":468.56,"t":"2025-03-28T04:00:00Z","v":535953,"vw":462.796676},{"c":465.69,"h":468.34,"l":456.04,"n":20488,"o":458.58,"t":"2025-03-31T04:00:00Z","v":866522,"vw":463.277774},{"c":468.78,"h":469.99,"l":462.38,"n":22876,"o":463.08,"t":"2025-04-01T04:00:00Z","v":674295,"vw":467.24126},{"c":470.89,"h":471.92,"l":462.46,"n":20832,"o":463.36,"t":"2025-04-02T04:00:00Z","v":639007,"vw":469.007103},{"c":442.39,"h":458.56,"l":441.659,"n":32786,"o":455.1,"t":"2025-04-03T04:00:00Z","v":1164806,"vw":447.83289},{"c":402.43,"h":431.03,"l":400.58,"n":61972,"o":428.55,"t":"2025-04-04T04:00:00Z","v":2309154,"vw":410.184431},{"c":398,"h":415.66,"l":378.71,"n":58623,"o":391.66,"t":"2025-04-07T04:00:00Z","v":2384294,"vw":395.737673},{"c":396.7,"h":419.82,"l":390.705,"n":42569,"o":416.29,"t":"2025-04-08T04:00:00Z","v":1311448,"vw":403.320093},{"c":438.59,"h":440.18,"l":385.61,"n":54296,"o":389.37,"t":"2025-04-09T04:00:00Z","v":2532852,"vw":420.685367},{"c":423.03,"h":431.74,"l":407.835,"n":36464,"o":430.09,"t":"2025-04-10T04:00:00Z","v":1330598,"vw":421.285963},{"c":428.43,"h":430.76,"l":412.4173,"n":28046,"o":420.08,"t":"2025-04-11T04:00:00Z","v":883923,"vw":423.968426},{"c":437.67,"h":439.21,"l":433,"n":22359,"o":436.98,"t":"2025-04-14T04:00:00Z","v":743260,"vw":437.448687},{"c":435.05,"h":441.2799,"l":434.05,"n":22533,"o":437.8,"t":"2025-04-15T04:00:00Z","v":777039,"vw":437.019488},{"c":425.69,"h":436.59,"l":420.3,"n":23559,"o":432.26,"t":"2025-04-16T04:00:00Z","v":635120,"vw":426.398154},{"c":424.86,"h":431.24,"l":421.75,"n":24771,"o":430.45,"t":"2025-04-17T04:00:00Z","v":953322,"vw":425.895908},{"c":413.3,"h":423.27,"l":406.75,"n":28074,"o":419,"t":"2025-04-21T04:00:00Z","v":1215968,"vw":412.469649},{"c":429.87,"h":431.64,"l":409,"n":32445,"o":420.99,"t":"2025-04-22T04:00:00Z","v":1095791,"vw":426.52185},{"c":430.77,"h":448.995,"l":429.44,"n":26617,"o":443.16,"t":"2025-04-23T04:00:00Z","v":1147955,"vw":434.304089},{"c":439.58,"h":441.17,"l":429.45,"n":24682,"o":433.34,"t":"2025-04-24T04:00:00Z","v":974225,"vw":438.821807},{"c":438.62,"h":439.77,"l":433.53,"n":19774,"o":436.8,"t":"2025-04-25T04:00:00Z","v":691302,"vw":437.349197},{"c":439.78,"h":443.22,"l":434.66,"n":18932,"o":439.93,"t":"2025-04-28T04:00:00Z","v":618423,"vw":438.839222},{"c":447,"h":449.06,"l":437.74,"n":23307,"o":439.37,"t":"2025-04-29T04:00:00Z","v":673024,"vw":445.61287},{"c":453.12,"h":454.44,"l":438.38,"n":25725,"o":443.32,"t":"2025-04-30T04:00:00Z","v":838369,"vw":449.797711},{"c":451.86,"h":456.78,"l":450.42,"n":20628,"o":450.71,"t":"2025-05-01T04:00:00Z","v":624699,"vw":452.967656},{"c":464.75,"h":466.71,"l":458.1,"n":22586,"o":458.1,"t":"2025-05-02T04:00:00Z","v":733552,"vw":464.032981},{"c":464.68,"h":467.91,"l":460.94,"n":18578,"o":461.9,"t":"2025-05-05T04:00:00Z","v":555676,"vw":464.997109},{"c":462.92,"h":466.94,"l":459.04,"n":19431,"o":460.54,"t":"2025-05-06T04:00:00Z","v":457453,"vw":463.593419},{"c":467.87,"h":470.19,"l":463.535,"n":19525,"o":463.93,"t":"2025-05-07T04:00:00Z","v":827713,"vw":467.112869},{"c":471.67,"h":478.99,"l":469.38,"n":21672,"o":469.38,"t":"2025-05-08T04:00:00Z","v":775614,"vw":473.622207},{"c":470.67,"h":473.125,"l":468.63,"n":16161,"o":471.47,"t":"2025-05-09T04:00:00Z","v":613073,"vw":470.571971},{"c":487.06,"h":487.53,"l":477.8079,"n":27899,"o":484.75,"t":"2025-05-12T04:00:00Z","v":918659,"vw":483.251151},{"c":484.7,"h":490.91,"l":484.69,"n":18202,"o":486.74,"t":"2025-05-13T04:00:00Z","v":477370,"vw":486.107972},{"c":479.05,"h":486.33,"l":477.82,"n":21129,"o":485.66,"t":"2025-05-14T04:00:00Z","v":612256,"vw":480.384511},{"c":487.33,"h":488.61,"l":478.165,"n":20731,"o":479.05,"t":"2025-05-15T04:00:00Z","v":570586,"vw":486.08958},{"c":488.9,"h":489.49,"l":484.72,"n":17091,"o":486.96,"t":"2025-05-16T04:00:00Z","v":505281,"vw":488.341109},{"c":492.1,"h":493.3,"l":482.3113,"n":19785,"o":483.98,"t":"2025-05-19T04:00:00Z","v":551537,"vw":491.417732},{"c":486.99,"h":490.59,"l":483.81,"n":16475,"o":488.08,"t":"2025-05-20T04:00:00Z","v":382865,"vw":486.807346},{"c":472.78,"h":486.47,"l":472.51,"n":20976,"o":484.11,"t":"2025-05-21T04:00:00Z","v":624098,"vw":476.533461},{"c":471.76,"h":475.4,"l":468.78,"n":17887,"o":472.28,"t":"2025-05-22T04:00:00Z","v":495195,"vw":472.325441},{"c":469.65,"h":472.4175,"l":466.8,"n":14366,"o":468.69,"t":"2025-05-23T04:00:00Z","v":363821,"vw":469.821841},{"c":481.24,"h":481.92,"l":473.82,"n":20340,"o":474.895,"t":"2025-05-27T04:00:00Z","v":609356,"vw":480.089245},{"c":478.51,"h":483.07,"l":477.78,"n":16287,"o":479.74,"t":"2025-05-28T04:00:00Z","v":663317,"vw":479.50174},{"c":481.64,"h":482.33,"l":476.98,"n":17740,"o":480.3,"t":"2025-05-29T04:00:00Z","v":422584,"vw":481.178532},{"c":479.32,"h":482.245,"l":475.78,"n":23539,"o":481.9,"t":"2025-05-30T04:00:00Z","v":1422078,"vw":479.242187},{"c":479.93,"h":480.57,"l":469.57,"n":18682,"o":475.62,"t":"2025-06-02T04:00:00Z","v":504154,"vw":477.600743},{"c":482.07,"h":482.651,"l":474.49,"n":18260,"o":476.35,"t":"2025-06-03T04:00:00Z","v":632994,"vw":480.836269},{"c":485.52,"h":488.37,"l":481.41,"n":20760,"o":484.43,"t":"2025-06-04T04:00:00Z","v":565880,"vw":485.866181},{"c":487.54,"h":489.89,"l":484.65,"n":18820,"o":487.8,"t":"2025-06-05T04:00:00Z","v":511476,"vw":487.578853},{"c":488.95,"h":493.5799,"l":487.45,"n":16598,"o":490.78,"t":"2025-06-06T04:00:00Z","v":373086,"vw":489.494297},{"c":485.55,"h":489.85,"l":482.51,"n":16146,"o":488.65,"t":"2025-06-09T04:00:00Z","v":485906,"vw":485.921669},{"c":485.02,"h":487.0572,"l":483.44,"n":18113,"o":486.3,"t":"2025-06-10T04:00:00Z","v":631535,"vw":485.108685},{"c":483.54,"h":488.555,"l":482.4,"n":16844,"o":485.16,"t":"2025-06-11T04:00:00Z","v":482011,"vw":484.971273},{"c":481.01,"h":481.31,"l":470.98,"n":19226,"o":479.07,"t":"2025-06-12T04:00:00Z","v":490229,"vw":479.919578},{"c":471.88,"h":477.2,"l":470.51,"n":18538,"o":475.24,"t":"2025-06-13T04:00:00Z","v":471877,"vw":472.754259},{"c":476.92,"h":480.75,"l":474.09,"n":17211,"o":476.67,"t":"2025-06-16T04:00:00Z","v":564136,"vw":477.401548},{"c":471.23,"h":475.63,"l":470.12,"n":16300,"o":473.06,"t":"2025-06-17T04:00:00Z","v":417063,"vw":471.812186},{"c":470.51,"h":476.055,"l":469.84,"n":17645,"o":471.89,"t":"2025-06-18T04:00:00Z","v":528087,"vw":472.017355},{"c":470,"h":474.24,"l":467.73,"n":17066,"o":473.25,"t":"2025-06-20T04:00:00Z","v":799358,"vw":471.071133},{"c":476.27,"h":476.47,"l":467.895,"n":19850,"o":470.56,"t":"2025-06-23T04:00:00Z","v":693543,"vw":475.06853},{"c":489,"h":489.66,"l":478.26,"n":21992,"o":480.78,"t":"2025-06-24T04:00:00Z","v":693051,"vw":485.809285},{"c":481.65,"h":489.86,"l":479.9,"n":22302,"o":488.85,"t":"2025-06-25T04:00:00Z","v":621367,"vw":481.896158},{"c":481.54,"h":484.2181,"l":478.39,"n":22736,"o":482.37,"t":"2025-06-26T04:00:00Z","v":832324,"vw":481.585064},{"c":488.03,"h":492.535,"l":482.54,"n":23963,"o":482.96,"t":"2025-06-27T04:00:00Z","v":866497,"vw":488.270682},{"c":501.59,"h":502.21,"l":486.49,"n":32508,"o":488.92,"t":"2025-06-30T04:00:00Z","v":1123633,"vw":498.605285},{"c":502.48,"h":503.98,"l":495.09,"n":30645,"o":497.1,"t":"2025-07-01T04:00:00Z","v":813547,"vw":501.140604},{"c":497.12,"h":503.11,"l":496.91,"n":24093,"o":499.66,"t":"2025-07-02T04:00:00Z","v":694444,"vw":498.588508},{"c":505.06,"h":505.08,"l":495.23,"n":17412,"o":497,"t":"2025-07-03T04:00:00Z","v":485177,"vw":502.311303},{"c":502.37,"h":505.76,"l":498.44,"n":17759,"o":504.2,"t":"2025-07-07T04:00:00Z","v":630319,"vw":502.404088},{"c":499.02,"h":504.68,"l":497.81,"n":19051,"o":502.24,"t":"2025-07-08T04:00:00Z","v":536421,"vw":499.865479},{"c":502.22,"h":502.49,"l":498.61,"n":15702,"o":500.79,"t":"2025-07-09T04:00:00Z","v":441047,"vw":501.715803},{"c":505.72,"h":508.56,"l":499.34,"n":19304,"o":501.11,"t":"2025-07-10T04:00:00Z","v":617285,"vw":505.577214},{"c":499.53,"h":502.19,"l":498.75,"n":17073,"o":501.57,"t":"2025-07-11T04:00:00Z","v":455745,"vw":499.968041},{"c":503.42,"h":503.76,"l":496.45,"n":19391,"o":498.37,"t":"2025-07-14T04:00:00Z","v":547223,"vw":502.383235},{"c":495.28,"h":503.95,"l":495.15,"n":18787,"o":501.09,"t":"2025-07-15T04:00:00Z","v":467123,"vw":497.89364},{"c":500.23,"h":501.38,"l":491.42,"n":22404,"o":496.91,"t":"2025-07-16T04:00:00Z","v":704689,"vw":499.028527},{"c":502.43,"h":504.66,"l":497.155,"n":23841,"o":499.9,"t":"2025-07-17T04:00:00Z","v":880877,"vw":501.914495},{"c":499.9,"h":503,"l":495.93,"n":23570,"o":502.81,"t":"2025-07-18T04:00:00Z","v":1949004,"vw":499.185163},{"c":500.16,"h":505.72,"l":499.25,"n":23328,"o":503,"t":"2025-07-21T04:00:00Z","v":771599,"vw":501.160999},{"c":499.12,"h":500.61,"l":492.77,"n":26824,"o":499.1,"t":"2025-07-22T04:00:00Z","v":987823,"vw":497.983719},{"c":507.88,"h":513.805,"l":480.59,"n":38468,"o":484.29,"t":"2025-07-23T04:00:00Z","v":1243867,"vw":506.214465},{"c":513.09,"h":518.48,"l":507.35,"n":22320,"o":509.62,"t":"2025-07-24T04:00:00Z","v":847039,"vw":514.102351},{"c":512.95,"h":516.21,"l":511.99,"n":23886,"o":512.92,"t":"2025-07-25T04:00:00Z","v":688529,"vw":513.786244},{"c":507.5,"h":515.71,"l":507,"n":18338,"o":511.33,"t":"2025-07-28T04:00:00Z","v":459251,"vw":508.775412},{"c":510.5,"h":512.72,"l":505.6553,"n":21815,"o":510.7,"t":"2025-07-29T04:00:00Z","v":849683,"vw":510.805609},{"c":512.62,"h":519.92,"l":510.405,"n":25429,"o":511.56,"t":"2025-07-30T04:00:00Z","v":1156066,"vw":514.911725},{"c":515.73,"h":521,"l":509.305,"n":32924,"o":510.68,"t":"2025-07-31T04:00:00Z","v":1260636,"vw":515.838039},{"c":501.28,"h":510.19,"l":496.19,"n":36990,"o":510.19,"t":"2025-08-01T04:00:00Z","v":1115743,"vw":501.314235},{"c":519.85,"h":520.59,"l":502.02,"n":25930,"o":504.72,"t":"2025-08-04T04:00:00Z","v":886499,"vw":518.056797},{"c":515.85,"h":522.14,"l":514.515,"n":24031,"o":520.91,"t":"2025-08-05T04:00:00Z","v":841060,"vw":517.314661},{"c":517.48,"h":518.24,"l":510.96,"n":21733,"o":516.87,"t":"2025-08-06T04:00:00Z","v":621134,"vw":517.012752},{"c":514.06,"h":523.19,"l":512.23,"n":19071,"o":521.35,"t":"2025-08-07T04:00:00Z","v":609039,"vw":514.513188},{"c":515.29,"h":519.6089,"l":513.79,"n":16816,"o":516.22,"t":"2025-08-08T04:00:00Z","v":375090,"vw":515.646038},{"c":511.66,"h":518.2925,"l":510.91,"n":16151,"o":516.45,"t":"2025-08-11T04:00:00Z","v":591316,"vw":512.53491},{"c":516.05,"h":519.31,"l":512.7,"n":19443,"o":513.06,"t":"2025-08-12T04:00:00Z","v":588671,"vw":516.394529},{"c":521.13,"h":522.79,"l":517.0692,"n":20118,"o":520,"t":"2025-08-13T04:00:00Z","v":520929,"vw":521.038561},{"c":521.32,"h":523.065,"l":513.5142,"n":19746,"o":516.68,"t":"2025-08-14T04:00:00Z","v":531941,"vw":520.745466},{"c":516.46,"h":522.93,"l":516.25,"n":15064,"o":521.45,"t":"2025-08-15T04:00:00Z","v":410190,"vw":518.110249},{"c":509.22,"h":516.5175,"l":508.68,"n":21131,"o":515.53,"t":"2025-08-18T04:00:00Z","v":542910,"vw":510.20644},{"c":512,"h":517.4599,"l":510.11,"n":20420,"o":511.16,"t":"2025-08-19T04:00:00Z","v":762833,"vw":512.216205},{"c":514.95,"h":516.305,"l":510.61,"n":18443,"o":510.61,"t":"2025-08-20T04:00:00Z","v":471118,"vw":514.39505},{"c":509.47,"h":513.69,"l":508.62,"n":16125,"o":511.98,"t":"2025-08-21T04:00:00Z","v":492754,"vw":510.03503},{"c":516.01,"h":518.67,"l":510.5925,"n":20387,"o":510.91,"t":"2025-08-22T04:00:00Z","v":642968,"vw":515.84936},{"c":510,"h":517.37,"l":508.99,"n":18231,"o":516.11,"t":"2025-08-25T04:00:00Z","v":723518,"vw":510.573614},{"c":511.39,"h":512.05,"l":505.86,"n":16048,"o":508.45,"t":"2025-08-26T04:00:00Z","v":616548,"vw":510.738867},{"c":510.07,"h":513.5,"l":509.87,"n":12692,"o":510.75,"t":"2025-08-27T04:00:00Z","v":433383,"vw":510.729989},{"c":509.43,"h":512.27,"l":508.4,"n":14016,"o":509.94,"t":"2025-08-28T04:00:00Z","v":506884,"vw":509.759949},{"c":509.76,"h":511.9,"l":507.74,"n":14526,"o":508.44,"t":"2025-08-29T04:00:00Z","v":483540,"vw":509.664597},{"c":498.5,"h":503.66,"l":496.585,"n":25544,"o":503.32,"t":"2025-09-02T04:00:00Z","v":721893,"vw":499.100349},{"c":496.44,"h":498.24,"l":493.14,"n":21287,"o":496.33,"t":"2025-09-03T04:00:00Z","v":556089,"vw":496.083195},{"c":499.76,"h":500.3522,"l":495.56,"n":20231,"o":496,"t":"2025-09-04T04:00:00Z","v":714261,"vw":499.153297},{"c":499.03,"h":503.77,"l":492.97,"n":19854,"o":502.22,"t":"2025-09-05T04:00:00Z","v":472634,"vw":498.245193},{"c":507.63,"h":508.67,"l":497.865,"n":22382,"o":499.18,"t":"2025-09-08T04:00:00Z","v":735440,"vw":505.916916},{"c":507.96,"h":508.56,"l":503.39,"n":20903,"o":505.67,"t":"2025-09-09T04:00:00Z","v":449963,"vw":506.874967},{"c":506.08,"h":510.845,"l":504.5,"n":20231,"o":506.89,"t":"2025-09-10T04:00:00Z","v":627747,"vw":506.67481},{"c":518.7,"h":519.54,"l":504.55,"n":20930,"o":507.93,"t":"2025-09-11T04:00:00Z","v":843999,"vw":516.424721},{"c":512.31,"h":519.25,"l":511.585,"n":19439,"o":517.46,"t":"2025-09-12T04:00:00Z","v":490256,"vw":513.428927},{"c":508.76,"h":513.9399,"l":508.24,"n":20266,"o":512.65,"t":"2025-09-15T04:00:00Z","v":589538,"vw":510.296706},{"c":508,"h":509.75,"l":503.24,"n":19227,"o":507.7,"t":"2025-09-16T04:00:00Z","v":504224,"vw":507.695574},{"c":511.77,"h":517.125,"l":509.13,"n":21319,"o":512.61,"t":"2025-09-17T04:00:00Z","v":553296,"vw":512.653019},{"c":482.32,"h":514.38,"l":475.69,"n":58250,"o":512.02,"t":"2025-09-18T04:00:00Z","v":1854622,"vw":486.222805},{"c":480.74,"h":487.53,"l":480.0001,"n":36481,"o":484.98,"t":"2025-09-19T04:00:00Z","v":2013108,"vw":482.116161},{"c":488.29,"h":490.42,"l":482.5,"n":33228,"o":483,"t":"2025-09-22T04:00:00Z","v":1199969,"vw":487.26004},{"c":476.78,"h":489.775,"l":473.93,"n":31877,"o":488.29,"t":"2025-09-23T04:00:00Z","v":947872,"vw":478.147943},{"c":474.8,"h":476.75,"l":469,"n":25767,"o":473.73,"t":"2025-09-24T04:00:00Z","v":834240,"vw":474.363699},{"c":472.69,"h":476.79,"l":470.1679,"n":24400,"o":474.75,"t":"2025-09-25T04:00:00Z","v":594546,"vw":473.226812},{"c":476.74,"h":479.0975,"l":473.13,"n":21033,"o":474.38,"t":"2025-09-26T04:00:00Z","v":520823,"vw":476.651082},{"c":480.82,"h":482.315,"l":477.72,"n":21159,"o":479.84,"t":"2025-09-29T04:00:00Z","v":560345,"vw":480.582727},{"c":476.48,"h":480.775,"l":473.85,"n":20669,"o":479.81,"t":"2025-09-30T04:00:00Z","v":599098,"vw":476.665931},{"c":479.82,"h":482.915,"l":475,"n":32490,"o":477.97,"t":"2025-10-01T04:00:00Z","v":906217,"vw":479.353015},{"c":482.17,"h":483.82,"l":473.975,"n":34102,"o":475.41,"t":"2025-10-02T04:00:00Z","v":823397,"vw":480.619146},{"c":485.04,"h":488.1,"l":480.22,"n":22956,"o":482.38,"t":"2025-10-03T04:00:00Z","v":716322,"vw":485.247345},{"c":483.45,"h":488.4,"l":483.34,"n":25787,"o":485.86,"t":"2025-10-06T04:00:00Z","v":859037,"vw":484.776347},{"c":488.43,"h":489.26,"l":483.86,"n":28450,"o":486.18,"t":"2025-10-07T04:00:00Z","v":923172,"vw":487.31728},{"c":490.09,"h":494.19,"l":487.28,"n":21786,"o":490.37,"t":"2025-10-08T04:00:00Z","v":807491,"vw":490.17109},{"c":492.46,"h":495.95,"l":490.84,"n":20767,"o":492.34,"t":"2025-10-09T04:00:00Z","v":644333,"vw":492.859765},{"c":484.1,"h":496.94,"l":483.74,"n":31336,"o":496.4,"t":"2025-10-10T04:00:00Z","v":1002854,"vw":487.286374},{"c":473.72,"h":487.91,"l":466.4,"n":44839,"o":486.19,"t":"2025-10-13T04:00:00Z","v":1607892,"vw":476.189562},{"c":481.25,"h":483.495,"l":471.615,"n":32132,"o":472.13,"t":"2025-10-14T04:00:00Z","v":1080536,"vw":480.535655},{"c":478.51,"h":486.2643,"l":477.6073,"n":26593,"o":481.09,"t":"2025-10-15T04:00:00Z","v":759486,"vw":480.547989},{"c":468.56,"h":479.85,"l":466.38,"n":33403,"o":478.68,"t":"2025-10-16T04:00:00Z","v":818060,"vw":470.718372},{"c":471.04,"h":475.01,"l":466.185,"n":28363,"o":470.32,"t":"2025-10-17T04:00:00Z","v":1380708,"vw":470.958437},{"c":474.46,"h":476.7,"l":468.855,"n":26097,"o":472.64,"t":"2025-10-20T04:00:00Z","v":760461,"vw":474.456578},{"c":484.92,"h":486.5909,"l":474.64,"n":37286,"o":477.13,"t":"2025-10-21T04:00:00Z","v":1334303,"vw":483.93894},{"c":472.79,"h":488.87,"l":471.41,"n":47906,"o":483.35,"t":"2025-10-22T04:00:00Z","v":1685978,"vw":477.992188},{"c":479.3,"h":482.18,"l":470.5,"n":36671,"o":475.53,"t":"2025-10-23T04:00:00Z","v":1078502,"vw":478.595958},{"c":490.82,"h":491.735,"l":482,"n":27817,"o":483.88,"t":"2025-10-24T04:00:00Z","v":748453,"vw":489.378421},{"c":495.08,"h":496.83,"l":493.105,"n":26755,"o":494.99,"t":"2025-10-27T04:00:00Z","v":703964,"vw":495.079772},{"c":490.76,"h":497.33,"l":490.53,"n":28590,"o":493.9,"t":"2025-10-28T04:00:00Z","v":777363,"vw":492.91243},{"c":471.7,"h":488.55,"l":469.11,"n":36903,"o":487,"t":"2025-10-29T04:00:00Z","v":1223239,"vw":475.196003},{"c":478.97,"h":487.525,"l":472.885,"n":28408,"o":474.27,"t":"2025-10-30T04:00:00Z","v":786053,"vw":480.720331},{"c":480.3,"h":483.28,"l":475.01,"n":23778,"o":475.93,"t":"2025-10-31T04:00:00Z","v":687556,"vw":480.593627},{"c":485.95,"h":485.97,"l":474.03,"n":32447,"o":478.95,"t":"2025-11-03T05:00:00Z","v":871592,"vw":483.113313},{"c":487.46,"h":489.32,"l":482.73,"n":38669,"o":484.92,"t":"2025-11-04T05:00:00Z","v":1127161,"vw":486.731036},{"c":486.46,"h":489.34,"l":482.86,"n":28131,"o":487,"t":"2025-11-05T05:00:00Z","v":799301,"vw":486.690983},{"c":482.21,"h":488.67,"l":479.45,"n":25423,"o":482.86,"t":"2025-11-06T05:00:00Z","v":577176,"vw":483.108492},{"c":487.98,"h":488.15,"l":479.17,"n":26783,"o":480.6,"t":"2025-11-07T05:00:00Z","v":656096,"vw":485.243629},{"c":484.93,"h":487.68,"l":480.16,"n":26715,"o":487.03,"t":"2025-11-10T05:00:00Z","v":572563,"vw":484.242351},{"c":493,"h":495.01,"l":485.42,"n":22763,"o":486.86,"t":"2025-11-11T05:00:00Z","v":575229,"vw":492.819593},{"c":490.84,"h":498.9999,"l":490.41,"n":31655,"o":494.4,"t":"2025-11-12T05:00:00Z","v":904161,"vw":493.518725},{"c":490.77,"h":493.64,"l":485.31,"n":32334,"o":490.27,"t":"2025-11-13T05:00:00Z","v":827056,"vw":490.848514},{"c":479.48,"h":490.47,"l":478.58,"n":30480,"o":490.09,"t":"2025-11-14T05:00:00Z","v":756135,"vw":483.026313},{"c":472.12,"h":481.04,"l":470.92,"n":29881,"o":479.48,"t":"2025-11-17T05:00:00Z","v":774657,"vw":473.996561},{"c":470.16,"h":473.35,"l":466.4,"n":32195,"o":468.93,"t":"2025-11-18T05:00:00Z","v":680768,"vw":470.355879},{"c":472.86,"h":474.44,"l":468.05,"n":26567,"o":470.54,"t":"2025-11-19T05:00:00Z","v":694976,"vw":472.191725},{"c":474.52,"h":480.53,"l":472.62,"n":28003,"o":478.03,"t":"2025-11-20T05:00:00Z","v":842602,"vw":475.710972},{"c":479.65,"h":483.4,"l":473.56,"n":28572,"o":476.2,"t":"2025-11-21T05:00:00Z","v":707796,"vw":478.837165},{"c":478.75,"h":481.48,"l":476.65,"n":36768,"o":480,"t":"2025-11-24T05:00:00Z","v":1519028,"vw":478.877416},{"c":485.67,"h":487.35,"l":480.52,"n":23318,"o":481.53,"t":"2025-11-25T05:00:00Z","v":473578,"vw":485.369114},{"c":487.13,"h":490.83,"l":480.9296,"n":22170,"o":484.95,"t":"2025-11-26T05:00:00Z","v":548197,"vw":487.970648},{"c":490.78,"h":493.72,"l":487.1574,"n":12937,"o":487.5,"t":"2025-11-28T05:00:00Z","v":278637,"vw":491.266623},{"c":487.24,"h":494.01,"l":485.79,"n":35467,"o":487.77,"t":"2025-12-01T05:00:00Z","v":1037128,"vw":489.866931},{"c":487.84,"h":491.82,"l":485.7,"n":27893,"o":488.55,"t":"2025-12-02T05:00:00Z","v":717728,"vw":488.72154},{"c":492.01,"h":492.56,"l":487.27,"n":20962,"o":487.87,"t":"2025-12-03T05:00:00Z","v":545401,"vw":491.19529},{"c":489.48,"h":494.9999,"l":487.56,"n":20472,"o":491.61,"t":"2025-12-04T05:00:00Z","v":466005,"vw":490.101251},{"c":496.5,"h":498,"l":487.18,"n":25237,"o":488.3,"t":"2025-12-05T05:00:00Z","v":557068,"vw":495.959536},{"c":487.13,"h":494.6,"l":484.27,"n":22570,"o":494.09,"t":"2025-12-08T05:00:00Z","v":496163,"vw":487.17717},{"c":486.37,"h":491.8405,"l":486.32,"n":21601,"o":487.37,"t":"2025-12-09T05:00:00Z","v":618998,"vw":487.994335},{"c":479.99,"h":486.35,"l":473.455,"n":54588,"o":485.73,"t":"2025-12-10T05:00:00Z","v":2442521,"vw":478.976895},{"c":485.51,"h":489.43,"l":481,"n":30048,"o":482.51,"t":"2025-12-11T05:00:00Z","v":663785,"vw":485.995837},{"c":486.6,"h":489.49,"l":484,"n":29329,"o":486.16,"t":"2025-12-12T05:00:00Z","v":736499,"vw":486.243023},{"c":487.5,"h":490,"l":486.14,"n":30118,"o":490,"t":"2025-12-15T05:00:00Z","v":1028178,"vw":487.598444},{"c":493,"h":498.59,"l":491.42,"n":31250,"o":494.49,"t":"2025-12-16T05:00:00Z","v":892820,"vw":494.123563},{"c":499.02,"h":503.91,"l":491.3009,"n":34605,"o":491.65,"t":"2025-12-17T05:00:00Z","v":1279281,"vw":499.155856},{"c":497.69,"h":505.5725,"l":497.26,"n":27361,"o":501.93,"t":"2025-12-18T05:00:00Z","v":1092583,"vw":499.66886},{"c":503.08,"h":505.2,"l":498.64,"n":26058,"o":498.71,"t":"2025-12-19T05:00:00Z","v":1297074,"vw":502.390771},{"c":509.65,"h":512.51,"l":499.992,"n":25507,"o":501.57,"t":"2025-12-22T05:00:00Z","v":540683,"vw":509.424645},{"c":515.39,"h":515.89,"l":508.26,"n":23697,"o":508.87,"t":"2025-12-23T05:00:00Z","v":568755,"vw":514.219826},{"c":517.28,"h":518.7599,"l":513.52,"n":12824,"o":516,"t":"2025-12-24T05:00:00Z","v":294467,"vw":517.086731},{"c":520.04,"h":520.88,"l":515.91,"n":18788,"o":517.2,"t":"2025-12-26T05:00:00Z","v":347709,"vw":519.50807},{"c":519.06,"h":522.35,"l":518.2701,"n":19444,"o":520.65,"t":"2025-12-29T05:00:00Z","v":361169,"vw":519.59079},{"c":515.75,"h":519.06,"l":515.31,"n":18948,"o":517,"t":"2025-12-30T05:00:00Z","v":546804,"vw":516.320959},{"c":510.85,"h":516.41,"l":510.78,"n":21706,"o":514.82,"t":"2025-12-31T05:00:00Z","v":519157,"vw":512.459065},{"c":498.98,"h":510.23,"l":496.5884,"n":35757,"o":509.72,"t":"2026-01-02T05:00:00Z","v":753560,"vw":500.50905},{"c":526.88,"h":533.04,"l":500,"n":56754,"o":502.5,"t":"2026-01-05T05:00:00Z","v":1284391,"vw":526.288351},{"c":532.9,"h":534.19,"l":524.25,"n":31157,"o":526.55,"t":"2026-01-06T05:00:00Z","v":788985,"vw":531.373582},{"c":531.44,"h":540,"l":531.3,"n":27211,"o":535.28,"t":"2026-01-07T05:00:00Z","v":681672,"vw":533.240995},{"c":531.17,"h":537.14,"l":529.56,"n":26990,"o":530.49,"t":"2026-01-08T05:00:00Z","v":660305,"vw":532.32208},{"c":531.61,"h":537.27,"l":530.88,"n":20725,"o":531.3,"t":"2026-01-09T05:00:00Z","v":653998,"vw":532.431422},{"c":535.12,"h":536.24,"l":526.5,"n":24526,"o":527.47,"t":"2026-01-12T05:00:00Z","v":657095,"vw":533.892984},{"c":534.9,"h":535.93,"l":527.795,"n":29520,"o":535.82,"t":"2026-01-13T05:00:00Z","v":755829,"vw":532.600777},{"c":535.98,"h":537.57,"l":529,"n":30726,"o":531.9,"t":"2026-01-14T05:00:00Z","v":671110,"vw":534.616384},{"c":539.61,"h":546.88,"l":536.315,"n":29129,"o":538.27,"t":"2026-01-15T05:00:00Z","v":701287,"vw":540.785616},{"c":538.92,"h":541.3,"l":534.59,"n":21274,"o":539.6,"t":"2026-01-16T05:00:00Z","v":651867,"vw":539.217447},{"c":517.3,"h":534.6,"l":514.295,"n":41638,"o":528.89,"t":"2026-01-20T05:00:00Z","v":950511,"vw":521.009016},{"c":524.82,"h":530.54,"l":518.68,"n":28409,"o":520.11,"t":"2026-01-21T05:00:00Z","v":611143,"vw":525.044984},{"c":530.24,"h":533.84,"l":526.03,"n":21255,"o":528.19,"t":"2026-01-22T05:00:00Z","v":612453,"vw":530.01746},{"c":524.04,"h":531.9475,"l":521.225,"n":25008,"o":528.91,"t":"2026-01-23T05:00:00Z","v":590815,"vw":524.477786},{"c":525.42,"h":528.73,"l":521,"n":21356,"o":524.55,"t":"2026-01-26T05:00:00Z","v":445617,"vw":525.763853},{"c":518.87,"h":525.93,"l":518.335,"n":26595,"o":523.71,"t":"2026-01-27T05:00:00Z","v":727816,"vw":520.279489},{"c":516.62,"h":521.24,"l":513.88,"n":27467,"o":516.71,"t":"2026-01-28T05:00:00Z","v":726583,"vw":516.795312},{"c":515.45,"h":521.29,"l":509.56,"n":30148,"o":517.46,"t":"2026-01-29T05:00:00Z","v":904603,"vw":514.472309},{"c":515.56,"h":518.8899,"l":509.99,"n":27750,"o":513.01,"t":"2026-01-30T05:00:00Z","v":662231,"vw":515.276602},{"c":517.05,"h":521.27,"l":513.29,"n":31806,"o":516.15,"t":"2026-02-02T05:00:00Z","v":806204,"vw":518.069454},{"c":471.05,"h":502.71,"l":469.6276,"n":83609,"o":502.71,"t":"2026-02-03T05:00:00Z","v":2247951,"vw":475.862793},{"c":461.21,"h":467.59,"l":450.15,"n":83173,"o":467.43,"t":"2026-02-04T05:00:00Z","v":3180516,"vw":461.512153},{"c":457.7,"h":471.9,"l":442.7,"n":77417,"o":465.84,"t":"2026-02-05T05:00:00Z","v":2568818,"vw":456.243645},{"c":452.49,"h":465.57,"l":447.5089,"n":58652,"o":461.48,"t":"2026-02-06T05:00:00Z","v":1836566,"vw":452.501636},{"c":449.47,"h":456.34,"l":446.1,"n":57672,"o":452.035,"t":"2026-02-09T05:00:00Z","v":1887950,"vw":449.488838},{"c":418.96,"h":426.295,"l":408.94,"n":106421,"o":416.29,"t":"2026-02-10T05:00:00Z","v":3939528,"vw":419.470905},{"c":412.23,"h":423.47,"l":410.57,"n":57672,"o":418.37,"t":"2026-02-11T05:00:00Z","v":2002878,"vw":413.494443},{"c":415.09,"h":417.73,"l":402.28,"n":59768,"o":413.14,"t":"2026-02-12T05:00:00Z","v":2082835,"vw":413.639914},{"c":426.44,"h":430.8,"l":416.25,"n":58876,"o":416.25,"t":"2026-02-13T05:00:00Z","v":2273122,"vw":425.375929},{"c":423.22,"h":433.53,"l":420.75,"n":58553,"o":430.25,"t":"2026-02-17T05:00:00Z","v":1933428,"vw":425.182601},{"c":450.76,"h":451.99,"l":434.505,"n":66941,"o":438.84,"t":"2026-02-18T05:00:00Z","v":2359951,"vw":448.34436},{"c":449.29,"h":453.23,"l":441.3,"n":54053,"o":453.23,"t":"2026-02-19T05:00:00Z","v":1606146,"vw":447.030786},{"c":447.82,"h":451.93,"l":441.93,"n":39534,"o":446.75,"t":"2026-02-20T05:00:00Z","v":1064935,"vw":447.030711},{"c":437.11,"h":451.11,"l":436.29,"n":49811,"o":445.08,"t":"2026-02-23T05:00:00Z","v":1406691,"vw":440.21147},{"c":452.57,"h":453.13,"l":436.845,"n":45515,"o":438.02,"t":"2026-02-24T05:00:00Z","v":1507872,"vw":449.857266},{"c":463.37,"h":466.05,"l":454.485,"n":48440,"o":455,"t":"2026-02-25T05:00:00Z","v":1754064,"vw":462.116175},{"c":479.47,"h":481.8,"l":467.89,"n":54367,"o":467.89,"t":"2026-02-26T05:00:00Z","v":1745550,"vw":477.598817},{"c":477.59,"h":483.92,"l":473.055,"n":48763,"o":475.055,"t":"2026-02-27T05:00:00Z","v":1789335,"vw":478.180234},{"c":466.1,"h":471.98,"l":463,"n":59780,"o":469.5,"t":"2026-03-02T05:00:00Z","v":1975440,"vw":467.493225},{"c":464.3,"h":469,"l":454.4001,"n":50750,"o":458.23,"t":"2026-03-03T05:00:00Z","v":1787440,"vw":463.211433},{"c":471.01,"h":475.97,"l":463.73,"n":44321,"o":465.87,"t":"2026-03-04T05:00:00Z","v":1395914,"vw":471.683066},{"c":470.05,"h":477.295,"l":466.23,"n":52523,"o":466.61,"t":"2026-03-05T05:00:00Z","v":1904940,"vw":470.538064},{"c":471.97,"h":472.71,"l":460.5,"n":46993,"o":463.95,"t":"2026-03-06T05:00:00Z","v":1435574,"vw":468.889475},{"c":462.69,"h":467.13,"l":447.52,"n":44061,"o":464.44,"t":"2026-03-09T04:00:00Z","v":1299094,"vw":457.992719},{"c":452.23,"h":461.25,"l":447.64,"n":41647,"o":461.25,"t":"2026-03-10T04:00:00Z","v":1283985,"vw":454.398346},{"c":445.93,"h":455.76,"l":430.32,"n":47612,"o":452,"t":"2026-03-11T04:00:00Z","v":1565366,"vw":442.035075},{"c":426.47,"h":439.05,"l":422.16,"n":70008,"o":439.05,"t":"2026-03-12T04:00:00Z","v":2463940,"vw":428.376548},{"c":430.01,"h":432.82,"l":427.05,"n":42026,"o":430.85,"t":"2026-03-13T04:00:00Z","v":1267685,"vw":430.270073},{"c":432.69,"h":439.0575,"l":432.24,"n":41201,"o":433.8,"t":"2026-03-16T04:00:00Z","v":1132058,"vw":434.196994},{"c":441.03,"h":446.185,"l":436.2,"n":41409,"o":437.42,"t":"2026-03-17T04:00:00Z","v":1111752,"vw":442.567141},{"c":438.67,"h":444.355,"l":434.85,"n":46802,"o":435.87,"t":"2026-03-18T04:00:00Z","v":1433496,"vw":440.343808},{"c":435.8,"h":441.16,"l":431.6,"n":42294,"o":431.6,"t":"2026-03-19T04:00:00Z","v":1218371,"vw":435.617346},{"c":435.12,"h":439.33,"l":432.29,"n":43331,"o":435.58,"t":"2026-03-20T04:00:00Z","v":1901210,"vw":435.30949},{"c":441.07,"h":446.4,"l":438.125,"n":47889,"o":443.235,"t":"2026-03-23T04:00:00Z","v":1217664,"vw":442.478561},{"c":428.46,"h":436.77,"l":426.49,"n":45264,"o":436.77,"t":"2026-03-24T04:00:00Z","v":1394770,"vw":429.586707},{"c":428.05,"h":438.52,"l":422.35,"n":36870,"o":433.41,"t":"2026-03-25T04:00:00Z","v":1125333,"vw":428.335923},{"c":432.28,"h":435.09,"l":423.98,"n":39869,"o":423.98,"t":"2026-03-26T04:00:00Z","v":1282019,"vw":432.582613},{"c":424.84,"h":431.45,"l":422.2,"n":40914,"o":427.81,"t":"2026-03-27T04:00:00Z","v":1126952,"vw":426.758473},{"c":432.05,"h":435.695,"l":427.32,"n":38067,"o":428.95,"t":"2026-03-30T04:00:00Z","v":952447,"vw":432.344996},{"c":436.25,"h":439.36,"l":427.135,"n":34344,"o":438.53,"t":"2026-03-31T04:00:00Z","v":1009896,"vw":435.345158},{"c":438.78,"h":440.52,"l":425.97,"n":36351,"o":437.77,"t":"2026-04-01T04:00:00Z","v":1113156,"vw":437.943197},{"c":440.79,"h":445.69,"l":430.01,"n":27315,"o":432.415,"t":"2026-04-02T04:00:00Z","v":795536,"vw":440.077192},{"c":444.1,"h":445.52,"l":438.46,"n":21369,"o":439.18,"t":"2026-04-06T04:00:00Z","v":459191,"vw":443.587758},{"c":438,"h":444.205,"l":436.77,"n":24544,"o":442.24,"t":"2026-04-07T04:00:00Z","v":686896,"vw":438.780776},{"c":447.62,"h":454.92,"l":445.42,"n":36755,"o":450.25,"t":"2026-04-08T04:00:00Z","v":788705,"vw":450.042725},{"c":438.22,"h":445.42,"l":432.03,"n":36591,"o":443.46,"t":"2026-04-09T04:00:00Z","v":951351,"vw":437.613179},{"c":427.41,"h":438.87,"l":424.4,"n":41486,"o":436.19,"t":"2026-04-10T04:00:00Z","v":1064101,"vw":428.21379},{"c":439.61,"h":439.935,"l":425.26,"n":31311,"o":425.26,"t":"2026-04-13T04:00:00Z","v":713287,"vw":436.92101},{"c":438.06,"h":443.9084,"l":436.22,"n":38202,"o":440.65,"t":"2026-04-14T04:00:00Z","v":892089,"vw":438.36262},{"c":446.81,"h":449.98,"l":439.03,"n":39809,"o":439.54,"t":"2026-04-15T04:00:00Z","v":793972,"vw":445.735739},{"c":448.42,"h":455.355,"l":446.78,"n":38362,"o":450,"t":"2026-04-16T04:00:00Z","v":934904,"vw":449.414277},{"c":455.35,"h":459.27,"l":450.19,"n":41352,"o":452.26,"t":"2026-04-17T04:00:00Z","v":1542215,"vw":455.469686},{"c":459.91,"h":461.02,"l":452.66,"n":43769,"o":453.68,"t":"2026-04-20T04:00:00Z","v":1210844,"vw":458.342174},{"c":459.59,"h":473.375,"l":458.975,"n":71560,"o":461.9,"t":"2026-04-21T04:00:00Z","v":1689708,"vw":463.660153},{"c":466.72,"h":482.54,"l":464.57,"n":66339,"o":474.27,"t":"2026-04-22T04:00:00Z","v":1584662,"vw":470.331717},{"c":452.35,"h":463,"l":448.01,"n":57374,"o":460.72,"t":"2026-04-23T04:00:00Z","v":1250873,"vw":453.62368},{"c":456.05,"h":458.8499,"l":453.1,"n":35477,"o":453.1,"t":"2026-04-24T04:00:00Z","v":794416,"vw":456.278895},{"c":460.74,"h":462.8,"l":453.91,"n":56127,"o":453.91,"t":"2026-04-27T04:00:00Z","v":1159634,"vw":460.600301},{"c":457.99,"h":470.64,"l":457.53,"n":46892,"o":464.94,"t":"2026-04-28T04:00:00Z","v":1283066,"vw":462.600298},{"c":460.11,"h":462.18,"l":452.74,"n":32251,"o":456.78,"t":"2026-04-29T04:00:00Z","v":1082320,"vw":459.697658},{"c":461.85,"h":462.815,"l":453.94,"n":40982,"o":456.94,"t":"2026-04-30T04:00:00Z","v":1072876,"vw":460.999383},{"c":455.77,"h":469.88,"l":455.74,"n":25924,"o":466.39,"t":"2026-05-01T04:00:00Z","v":813572,"vw":459.145224},{"c":449.56,"h":460.83,"l":449.18,"n":39938,"o":453.97,"t":"2026-05-04T04:00:00Z","v":775063,"vw":451.547115},{"c":454.55,"h":460.5025,"l":442.22,"n":47894,"o":450.01,"t":"2026-05-05T04:00:00Z","v":1129223,"vw":453.430529},{"c":448.64,"h":459.99,"l":446.88,"n":32987,"o":458.29,"t":"2026-05-06T04:00:00Z","v":1218578,"vw":450.485196},{"c":457.1,"h":458,"l":444.5432,"n":36389,"o":446.08,"t":"2026-05-07T04:00:00Z","v":1035139,"vw":454.617199},{"c":451.32,"h":459.14,"l":446.96,"n":42649,"o":457.1,"t":"2026-05-08T04:00:00Z","v":770444,"vw":451.61697},{"c":448.39,"h":452.6765,"l":446.36,"n":42187,"o":448.16,"t":"2026-05-11T04:00:00Z","v":927604,"vw":448.205962},{"c":451.75,"h":458.67,"l":447.21,"n":37389,"o":449.61,"t":"2026-05-12T04:00:00Z","v":1031965,"vw":453.490779},{"c":438.32,"h":447.35,"l":432.35,"n":43745,"o":446.87,"t":"2026-05-13T04:00:00Z","v":1045646,"vw":438.146646},{"c":432.68,"h":443.4499,"l":432.37,"n":34382,"o":440.51,"t":"2026-05-14T04:00:00Z","v":1110254,"vw":436.497938},{"c":428.9,"h":438.225,"l":426.21,"n":37648,"o":432.48,"t":"2026-05-15T04:00:00Z","v":1263906,"vw":430.765752},{"c":443.41,"h":443.61,"l":427.01,"n":38738,"o":427.01,"t":"2026-05-18T04:00:00Z","v":1109803,"vw":441.21384},{"c":434.49,"h":448,"l":434.29,"n":43084,"o":445.74,"t":"2026-05-19T04:00:00Z","v":1317817,"vw":438.233762},{"c":444.27,"h":445.45,"l":427.89,"n":38269,"o":434.365,"t":"2026-05-20T04:00:00Z","v":1163120,"vw":443.107988},{"c":445.37,"h":447.56,"l":436.2,"n":37349,"o":440.18,"t":"2026-05-21T04:00:00Z","v":1047682,"vw":444.594758},{"c":449.12,"h":452.85,"l":445.615,"n":23450,"o":446,"t":"2026-05-22T04:00:00Z","v":503902,"vw":449.246884},{"c":451.1,"h":454.81,"l":446.43,"n":34150,"o":450.24,"t":"2026-05-26T04:00:00Z","v":844199,"vw":451.126638},{"c":451.56,"h":457.49,"l":448.2563,"n":34023,"o":452.34,"t":"2026-05-27T04:00:00Z","v":911541,"vw":451.051055},{"c":450.45,"h":455.75,"l":447.84,"n":37014,"o":454.12,"t":"2026-05-28T04:00:00Z","v":1004702,"vw":451.738331},{"c":453.25,"h":459.24,"l":448.41,"n":37190,"o":448.91,"t":"2026-05-29T04:00:00Z","v":2127861,"vw":454.250594},{"c":464.2,"h":465.67,"l":448.96,"n":37562,"o":453.67,"t":"2026-06-01T04:00:00Z","v":895417,"vw":459.726263},{"c":453.6,"h":462,"l":446.66,"n":37987,"o":460.63,"t":"2026-06-02T04:00:00Z","v":1041930,"vw":451.897046},{"c":448.39,"h":451.015,"l":441.785,"n":31358,"o":450,"t":"2026-06-03T04:00:00Z","v":854970,"vw":447.385553},{"c":449.15,"h":460.515,"l":447.92,"n":37137,"o":455.27,"t":"2026-06-04T04:00:00Z","v":980113,"vw":451.842065},{"c":451.35,"h":454.22,"l":447.85,"n":27739,"o":451.69,"t":"2026-06-05T04:00:00Z","v":661667,"vw":451.05014},{"c":443.76,"h":451.41,"l":443.18,"n":31952,"o":451.125,"t":"2026-06-08T04:00:00Z","v":777478,"vw":445.486687},{"c":449.94,"h":452.5,"l":441.7,"n":31835,"o":443.71,"t":"2026-06-09T04:00:00Z","v":901310,"vw":449.565196},{"c":450.69,"h":454.095,"l":444.33,"n":22545,"o":447,"t":"2026-06-10T04:00:00Z","v":554588,"vw":450.87819},{"c":441.82,"h":450.5,"l":438.41,"n":35166,"o":449.59,"t":"2026-06-11T04:00:00Z","v":1175885,"vw":442.106178},{"c":447.85,"h":448.475,"l":438.17,"n":25677,"o":445,"t":"2026-06-12T04:00:00Z","v":673420,"vw":446.289387},{"c":454.06,"h":460.88,"l":450.7149,"n":32418,"o":450.76,"t":"2026-06-15T04:00:00Z","v":966129,"vw":455.719742},{"c":468.41,"h":471.4,"l":459.215,"n":41414,"o":460.34,"t":"2026-06-16T04:00:00Z","v":1302098,"vw":468.075794},{"c":456.22,"h":472.43,"l":455.73,"n":45324,"o":466.5,"t":"2026-06-17T04:00:00Z","v":1286344,"vw":462.056429},{"c":450.67,"h":460.25,"l":448.845,"n":30669,"o":457.63,"t":"2026-06-18T04:00:00Z","v":1965479,"vw":451.736047},{"c":447.33,"h":453.82,"l":445.24,"n":32043,"o":448.64,"t":"2026-06-22T04:00:00Z","v":971030,"vw":448.082814},{"c":443.97,"h":452.395,"l":442.285,"n":30759,"o":450.03,"t":"2026-06-23T04:00:00Z","v":1096655,"vw":444.775943},{"c":449.79,"h":455.95,"l":443.24,"n":33700,"o":446.26,"t":"2026-06-24T04:00:00Z","v":972937,"vw":451.024377},{"c":438.85,"h":459.775,"l":438.14,"n":34868,"o":450.37,"t":"2026-06-25T04:00:00Z","v":1182107,"vw":445.10512},{"c":450.01,"h":451.85,"l":437.51,"n":41142,"o":437.85,"t":"2026-06-26T04:00:00Z","v":2820744,"vw":448.788626},{"c":452.73,"h":455.62,"l":448.54,"n":32474,"o":452.48,"t":"2026-06-29T04:00:00Z","v":858967,"vw":451.516584},{"c":452.92,"h":457.54,"l":447.14,"n":29083,"o":450.28,"t":"2026-06-30T04:00:00Z","v":1032810,"vw":453.244356},{"c":468.38,"h":474.39,"l":454,"n":37756,"o":455.49,"t":"2026-07-01T04:00:00Z","v":1081608,"vw":467.657363},{"c":490.51,"h":490.74,"l":474.27,"n":33883,"o":474.27,"t":"2026-07-02T04:00:00Z","v":934358,"vw":485.841396},{"c":498.78,"h":499.97,"l":480.63,"n":28997,"o":492.35,"t":"2026-07-06T04:00:00Z","v":865455,"vw":496.176193},{"c":500.49,"h":504.91,"l":498.11,"n":30040,"o":501.46,"t":"2026-07-07T04:00:00Z","v":825122,"vw":501.953345},{"c":485.1,"h":496.96,"l":483.19,"n":24864,"o":496.36,"t":"2026-07-08T04:00:00Z","v":586372,"vw":486.658163},{"c":487.02,"h":487.368,"l":478.27,"n":23302,"o":482.3,"t":"2026-07-09T04:00:00Z","v":529252,"vw":486.252705},{"c":487.28,"h":496.095,"l":483.81,"n":20465,"o":491.49,"t":"2026-07-10T04:00:00Z","v":511714,"vw":487.382806},{"c":495.72,"h":497.82,"l":491.71,"n":23234,"o":491.72,"t":"2026-07-13T04:00:00Z","v":569885,"vw":495.657161},{"c":494.73,"h":495.745,"l":480,"n":24619,"o":487,"t":"2026-07-14T04:00:00Z","v":652993,"vw":493.255389},{"c":504.46,"h":512,"l":497.365,"n":29098,"o":498.76,"t":"2026-07-15T04:00:00Z","v":833818,"vw":505.854799},{"c":519.02,"h":519.09,"l":508.16,"n":29362,"o":509.33,"t":"2026-07-16T04:00:00Z","v":936411,"vw":515.385601},{"c":510.86,"h":523.3081,"l":507.32,"n":34778,"o":517.96,"t":"2026-07-17T04:00:00Z","v":1327178,"vw":511.210783},{"c":505.37,"h":510.01,"l":502.09,"n":29111,"o":508.24,"t":"2026-07-20T04:00:00Z","v":775451,"vw":505.79896},{"c":490.77,"h":496.865,"l":482.69,"n":51081,"o":491.68,"t":"2026-07-21T04:00:00Z","v":1435285,"vw":491.075721},{"c":489.7,"h":493.99,"l":482.96,"n":44519,"o":493.48,"t":"2026-07-22T04:00:00Z","v":1282246,"vw":489.942655},{"c":472.24,"h":484.47,"l":472.01,"n":39370,"o":480,"t":"2026-07-23T04:00:00Z","v":1047050,"vw":474.14291},{"c":471.5,"h":479.205,"l":468.37,"n":33297,"o":475.91,"t":"2026-07-24T04:00:00Z","v":936241,"vw":471.846452},{"c":485.96,"h":491.22,"l":478.27,"n":28699,"o":478.97,"t":"2026-07-27T04:00:00Z","v":906063,"vw":486.401569},{"c":484.2,"h":488.81,"l":478.33,"n":37239,"o":486.06,"t":"2026-07-28T04:00:00Z","v":1012321,"vw":484.436097},{"c":483.24,"h":489.61,"l":480.88,"n":32592,"o":484.17,"t":"2026-07-29T04:00:00Z","v":938813,"vw":484.890965},{"c":482.26,"h":483.24,"l":470.485,"n":31444,"o":478.91,"t":"2026-07-30T04:00:00Z","v":824273,"vw":478.892345},{"c":478.38,"h":481.59,"l":471.78,"n":28144,"o":477.89,"t":"2026-07-31T04:00:00Z","v":845537,"vw":478.026954},{"c":483.36,"h":491.1,"l":477.16,"n":26934,"o":484.13,"t":"2026-08-03T04:00:00Z","v":701259,"vw":483.210235},{"c":483.67,"h":486.87,"l":479.69,"n":22916,"o":479.69,"t":"2026-08-04T04:00:00Z","v":542607,"vw":483.838121},{"c":483.98,"h":489.95,"l":479.27,"n":22679,"o":488.255,"t":"2026-08-05T04:00:00Z","v":790573,"vw":484.464639},{"c":473.13,"h":485.06,"l":470.525,"n":28020,"o":481.73,"t":"2026-08-06T04:00:00Z","v":822109,"vw":473.260948},{"c":477.75,"h":480.71,"l":472.33,"n":22571,"o":473,"t":"2026-08-07T04:00:00Z","v":697105,"vw":477.273031},{"c":478.14,"h":481.1019,"l":474.93,"n":22280,"o":474.93,"t":"2026-08-10T04:00:00Z","v":687676,"vw":478.315106},{"c":476.48,"h":480.85,"l":473.62,"n":21618,"o":476.75,"t":"2026-08-11T04:00:00Z","v":847049,"vw":477.31468},{"c":477.84,"h":481.5799,"l":473.27,"n":26282,"o":474.16,"t":"2026-08-12T04:00:00Z","v":814549,"vw":477.55629},{"c":488.42,"h":489.7,"l":475.31,"n":25062,"o":479.04,"t":"2026-08-13T04:00:00Z","v":581397,"vw":484.47577},{"c":484.96,"h":488.21,"l":480.34,"n":20876,"o":487.11,"t":"2026-08-14T04:00:00Z","v":518773,"vw":484.68354},{"c":477.17,"h":483.6775,"l":477.14,"n":29378,"o":481.17,"t":"2026-08-17T04:00:00Z","v":686471,"vw":478.554077},{"c":485.79,"h":490.75,"l":478.69,"n":26443,"o":480.69,"t":"2026-08-18T04:00:00Z","v":525001,"vw":486.865728},{"c":497.03,"h":506.49,"l":485.225,"n":35161,"o":487.45,"t":"2026-08-19T04:00:00Z","v":957722,"vw":499.289635},{"c":498.77,"h":503.67,"l":495.27,"n":28197,"o":496.96,"t":"2026-08-20T04:00:00Z","v":737712,"vw":499.173171},{"c":503.32,"h":506.56,"l":498.45,"n":26264,"o":500.99,"t":"2026-08-21T04:00:00Z","v":714305,"vw":502.995525},{"c":511.35,"h":512.56,"l":503.47,"n":25831,"o":505,"t":"2026-08-24T04:00:00Z","v":656869,"vw":509.489294},{"c":513.11,"h":514.36,"l":501.01,"n":26965,"o":507.51,"t":"2026-08-25T04:00:00Z","v":694651,"vw":511.72206},{"c":514.55,"h":520.585,"l":511.35,"n":27046,"o":512.31,"t":"2026-08-26T04:00:00Z","v":757178,"vw":514.942119},{"c":509.02,"h":520.67,"l":508.61,"n":21473,"o":514,"t":"2026-08-27T04:00:00Z","v":562368,"vw":511.51381},{"c":514.95,"h":517.14,"l":505.86,"n":19230,"o":510.33,"t":"2026-08-28T04:00:00Z","v":472299,"vw":514.486402},{"c":504.64,"h":511.94,"l":502.61,"n":27430,"o":511.33,"t":"2026-08-31T04:00:00Z","v":859447,"vw":504.951164},{"c":494.71,"h":505.23,"l":493.76,"n":35175,"o":501.89,"t":"2026-09-01T04:00:00Z","v":972320,"vw":497.621919},{"c":490,"h":494.76,"l":484.45,"n":27390,"o":492.46,"t":"2026-09-02T04:00:00Z","v":662613,"vw":489.689635},{"c":504.3,"h":507.65,"l":493.79,"n":22323,"o":496.13,"t":"2026-09-03T04:00:00Z","v":501635,"vw":502.159127},{"c":493.55,"h":495.64,"l":489.605,"n":23375,"o":492.02,"t":"2026-09-04T04:00:00Z","v":425745,"vw":493.333057},{"c":481.25,"h":489.75,"l":479.0901,"n":28340,"o":489.7,"t":"2026-09-08T04:00:00Z","v":625578,"vw":481.843392},{"c":474.57,"h":479.01,"l":473.1801,"n":27889,"o":479.01,"t":"2026-09-09T04:00:00Z","v":723482,"vw":475.33224},{"c":467.36,"h":474.495,"l":466.43,"n":26619,"o":473.32,"t":"2026-09-10T04:00:00Z","v":593294,"vw":468.881804},{"c":474.95,"h":475.5,"l":467.36,"n":28733,"o":472.32,"t":"2026-09-11T04:00:00Z","v":774147,"vw":473.54034},{"c":477.93,"h":485.84,"l":473.205,"n":27307,"o":479.18,"t":"2026-09-14T04:00:00Z","v":638822,"vw":477.417727},{"c":467.16,"h":474.5099,"l":466.03,"n":25404,"o":474,"t":"2026-09-15T04:00:00Z","v":650339,"vw":468.313847},{"c":465.3,"h":471.73,"l":462.65,"n":26342,"o":468.845,"t":"2026-09-16T04:00:00Z","v":721313,"vw":466.628186},{"c":461.88,"h":469.175,"l":461.86,"n":22300,"o":467.83,"t":"2026-09-17T04:00:00Z","v":635078,"vw":463.16853},{"c":468.59,"h":470.9872,"l":456.97,"n":26767,"o":460,"t":"2026-09-18T04:00:00Z","v":1410040,"vw":467.530583},{"c":467.22,"h":474.152,"l":466.3901,"n":29295,"o":472.87,"t":"2026-09-21T04:00:00Z","v":686080,"vw":467.96431},{"c":469.25,"h":474.9999,"l":466.55,"n":25222,"o":471.17,"t":"2026-09-22T04:00:00Z","v":762538,"vw":469.290332},{"c":473.85,"h":478,"l":467.24,"n":31054,"o":468,"t":"2026-09-23T04:00:00Z","v":790176,"vw":473.887482},{"c":467.35,"h":479.09,"l":463.885,"n":22545,"o":473.28,"t":"2026-09-24T04:00:00Z","v":577891,"vw":467.796063},{"c":468.7,"h":469.61,"l":461.53,"n":24571,"o":466.37,"t":"2026-09-25T04:00:00Z","v":651775,"vw":467.773307},{"c":460.08,"h":464.13,"l":457.98,"n":28660,"o":462.88,"t":"2026-09-28T04:00:00Z","v":752730,"vw":460.496606},{"c":454.82,"h":458.65,"l":450.53,"n":28081,"o":456.35,"t":"2026-09-29T04:00:00Z","v":849626,"vw":454.094468},{"c":454.13,"h":458.94,"l":453.26,"n":29882,"o":454.65,"t":"2026-09-30T04:00:00Z","v":1042545,"vw":455.432574},{"c":447.36,"h":460,"l":441.59,"n":49666,"o":455,"t":"2026-10-01T04:00:00Z","v":1587970,"vw":447.464188},{"c":441.36,"h":448.52,"l":438.01,"n":47790,"o":447.19,"t":"2026-10-02T04:00:00Z","v":1607157,"vw":441.554213},{"c":448.15,"h":448.52,"l":439,"n":29073,"o":442.22,"t":"2026-10-05T04:00:00Z","v":944882,"vw":446.779009},{"c":452.32,"h":454.94,"l":450.0001,"n":27023,"o":451.24,"t":"2026-10-06T04:00:00Z","v":584358,"vw":452.592818},{"c":449.63,"h":451.5321,"l":443.4,"n":26599,"o":449.13,"t":"2026-10-07T04:00:00Z","v":634214,"vw":448.123891},{"c":458.69,"h":459.0499,"l":448.59,"n":25622,"o":449.2,"t":"2026-10-08T04:00:00Z","v":527411,"vw":456.610477},{"c":464.23,"h":464.57,"l":459.74,"n":25136,"o":460.45,"t":"2026-10-09T04:00:00Z","v":588897,"vw":463.30019},{"c":470.5,"h":471.8,"l":466.83,"n":23649,"o":466.83,"t":"2026-10-12T04:00:00Z","v":573964,"vw":470.130697},{"c":464.13,"h":476.79,"l":463.84,"n":25970,"o":473.21,"t":"2026-10-13T04:00:00Z","v":629300,"vw":466.347438},{"c":462.77,"h":465.49,"l":458.86,"n":31765,"o":460.06,"t":"2026-10-14T04:00:00Z","v":830583,"vw":462.321806},{"c":483.69,"h":486.33,"l":466.86,"n":38057,"o":468.75,"t":"2026-10-15T04:00:00Z","v":1048964,"vw":480.959353},{"c":485.07,"h":490.85,"l":479.45,"n":31145,"o":486.97,"t":"2026-10-16T04:00:00Z","v":751351,"vw":483.903235},{"c":481.26,"h":483,"l":478.58,"n":26688,"o":481.22,"t":"2026-10-19T04:00:00Z","v":700279,"vw":481.060041},{"c":475.35,"h":494.355,"l":474.76,"n":60094,"o":488.82,"t":"2026-10-20T04:00:00Z","v":1779749,"vw":480.327006},{"c":481.05,"h":484.74,"l":455.65,"n":58208,"o":470.15,"t":"2026-10-21T04:00:00Z","v":1925326,"vw":477.412213},{"c":491.05,"h":491.05,"l":476.845,"n":37929,"o":478.09,"t":"2026-10-22T04:00:00Z","v":1055006,"vw":488.111172}],"volatilityBars":[{"c":470.99,"h":470.99,"l":470.99,"n":1,"o":470.99,"t":"2026-09-21T11:15:00Z","v":59,"vw":470.99},{"c":472,"h":472,"l":472,"n":3,"o":472,"t":"2026-09-21T12:45:00Z","v":96,"vw":472},{"c":468.4,"h":474.152,"l":468.4,"n":683,"o":472.87,"t":"2026-09-21T13:30:00Z","v":15658,"vw":471.443915},{"c":467.185,"h":467.79,"l":466.3901,"n":918,"o":467.79,"t":"2026-09-21T13:45:00Z","v":14909,"vw":467.33352},{"c":468.295,"h":468.68,"l":467.1525,"n":904,"o":467.1525,"t":"2026-09-21T14:00:00Z","v":11923,"vw":467.835929},{"c":468.605,"h":469.4535,"l":468.32,"n":947,"o":468.49,"t":"2026-09-21T14:15:00Z","v":18351,"vw":468.734315},{"c":467.5,"h":468.785,"l":467.01,"n":1024,"o":468.65,"t":"2026-09-21T14:30:00Z","v":13197,"vw":467.916611},{"c":468.22,"h":469.04,"l":467.27,"n":927,"o":467.27,"t":"2026-09-21T14:45:00Z","v":12810,"vw":467.993205},{"c":467.7438,"h":468.23,"l":467.0801,"n":651,"o":468.23,"t":"2026-09-21T15:00:00Z","v":9791,"vw":467.707731},{"c":468.715,"h":468.715,"l":467.62,"n":616,"o":467.63,"t":"2026-09-21T15:15:00Z","v":8799,"vw":468.353097},{"c":469.475,"h":469.475,"l":468.4707,"n":969,"o":468.79,"t":"2026-09-21T15:30:00Z","v":10789,"vw":468.889078},{"c":469.19,"h":469.745,"l":468.955,"n":762,"o":469.29,"t":"2026-09-21T15:45:00Z","v":10124,"vw":469.277695},{"c":470.02,"h":470.3499,"l":468.84,"n":779,"o":469.22,"t":"2026-09-21T16:00:00Z","v":8695,"vw":469.326466},{"c":469.4,"h":470.3,"l":469.06,"n":665,"o":470.06,"t":"2026-09-21T16:15:00Z","v":6960,"vw":469.689126},{"c":468.87,"h":469.91,"l":468.87,"n":674,"o":469.355,"t":"2026-09-21T16:30:00Z","v":7613,"vw":469.561464},{"c":469.33,"h":469.5518,"l":468.89,"n":673,"o":469.18,"t":"2026-09-21T16:45:00Z","v":7762,"vw":469.24979},{"c":469.69,"h":469.69,"l":468.9759,"n":673,"o":469.49,"t":"2026-09-21T17:00:00Z","v":9821,"vw":469.321157},{"c":470.125,"h":470.19,"l":469.71,"n":865,"o":469.73,"t":"2026-09-21T17:15:00Z","v":12201,"vw":469.924359},{"c":469.33,"h":470.13,"l":468.82,"n":733,"o":470.13,"t":"2026-09-21T17:30:00Z","v":9741,"vw":469.249686},{"c":469.44,"h":469.52,"l":469,"n":823,"o":469.12,"t":"2026-09-21T17:45:00Z","v":9641,"vw":469.251257},{"c":469.065,"h":470.26,"l":469.06,"n":885,"o":469.505,"t":"2026-09-21T18:00:00Z","v":9494,"vw":469.740501},{"c":468.83,"h":469.14,"l":467.955,"n":1077,"o":469.05,"t":"2026-09-21T18:15:00Z","v":17505,"vw":468.719515},{"c":468.69,"h":468.8,"l":468.54,"n":673,"o":468.65,"t":"2026-09-21T18:30:00Z","v":7208,"vw":468.709618},{"c":469.18,"h":469.185,"l":468.46,"n":881,"o":468.95,"t":"2026-09-21T18:45:00Z","v":11793,"vw":468.826218},{"c":469.305,"h":469.68,"l":469.035,"n":843,"o":469.185,"t":"2026-09-21T19:00:00Z","v":10855,"vw":469.396574},{"c":468.995,"h":469.73,"l":468.995,"n":1289,"o":469.32,"t":"2026-09-21T19:15:00Z","v":26677,"vw":469.381161},{"c":468.07,"h":469.15,"l":467.775,"n":1496,"o":468.94,"t":"2026-09-21T19:30:00Z","v":24939,"vw":468.455111},{"c":467.35,"h":468.31,"l":467.1,"n":6275,"o":468.12,"t":"2026-09-21T19:45:00Z","v":158172,"vw":467.671508},{"c":467.22,"h":467.54,"l":467.22,"n":93,"o":467.54,"t":"2026-09-21T20:00:00Z","v":199153,"vw":467.223964},{"c":467.1,"h":467.1,"l":467.1,"n":1,"o":467.1,"t":"2026-09-21T21:45:00Z","v":50,"vw":467.1},{"c":466,"h":466,"l":465.98,"n":39,"o":466,"t":"2026-09-22T10:00:00Z","v":1138,"vw":465.99917},{"c":469.57,"h":469.57,"l":469.57,"n":1,"o":469.57,"t":"2026-09-22T13:15:00Z","v":128,"vw":469.57},{"c":473.15,"h":474.9999,"l":467.915,"n":840,"o":471.17,"t":"2026-09-22T13:30:00Z","v":29116,"vw":471.484803},{"c":469.6825,"h":473.15,"l":468.475,"n":1543,"o":473.15,"t":"2026-09-22T13:45:00Z","v":53826,"vw":471.389852},{"c":469.25,"h":470.685,"l":468.69,"n":1210,"o":469.515,"t":"2026-09-22T14:00:00Z","v":42600,"vw":469.967816},{"c":467.73,"h":468.23,"l":466.59,"n":980,"o":468.07,"t":"2026-09-22T14:15:00Z","v":27539,"vw":467.456111},{"c":468.28,"h":469.09,"l":466.565,"n":1035,"o":467.46,"t":"2026-09-22T14:30:00Z","v":15635,"vw":467.600893},{"c":468.465,"h":469.525,"l":467.46,"n":845,"o":468.275,"t":"2026-09-22T14:45:00Z","v":14386,"vw":468.605885},{"c":467.155,"h":468.64,"l":466.83,"n":902,"o":468.465,"t":"2026-09-22T15:00:00Z","v":18776,"vw":467.976486},{"c":467.24,"h":468.1,"l":466.89,"n":916,"o":467.14,"t":"2026-09-22T15:15:00Z","v":11834,"vw":467.438575},{"c":467.52,"h":467.72,"l":466.825,"n":853,"o":467.245,"t":"2026-09-22T15:30:00Z","v":15107,"vw":467.250157},{"c":467.12,"h":467.77,"l":466.55,"n":889,"o":467.4,"t":"2026-09-22T15:45:00Z","v":18721,"vw":467.033984},{"c":467.75,"h":467.815,"l":466.86,"n":857,"o":467.12,"t":"2026-09-22T16:00:00Z","v":14164,"vw":467.428947},{"c":468.235,"h":468.46,"l":467.22,"n":592,"o":467.69,"t":"2026-09-22T16:15:00Z","v":6754,"vw":467.932825},{"c":468.3575,"h":468.76,"l":467.84,"n":466,"o":468.06,"t":"2026-09-22T16:30:00Z","v":5956,"vw":468.288306},{"c":469.27,"h":469.32,"l":468.38,"n":570,"o":468.38,"t":"2026-09-22T16:45:00Z","v":6939,"vw":468.952054},{"c":468.3,"h":469.66,"l":467.8401,"n":742,"o":469.27,"t":"2026-09-22T17:00:00Z","v":19845,"vw":469.028849},{"c":469.2825,"h":469.3,"l":468.14,"n":438,"o":468.22,"t":"2026-09-22T17:15:00Z","v":6223,"vw":468.851576},{"c":468.52,"h":469.46,"l":468.36,"n":514,"o":469.45,"t":"2026-09-22T17:30:00Z","v":7143,"vw":468.908792},{"c":469.295,"h":469.35,"l":468.21,"n":702,"o":468.75,"t":"2026-09-22T17:45:00Z","v":9469,"vw":468.683573},{"c":468.8,"h":469.795,"l":468.2456,"n":619,"o":469.16,"t":"2026-09-22T18:00:00Z","v":8641,"vw":469.039652},{"c":468.75,"h":469.13,"l":468.0901,"n":544,"o":469.11,"t":"2026-09-22T18:15:00Z","v":7052,"vw":468.602987},{"c":468.585,"h":469.15,"l":468.41,"n":658,"o":468.88,"t":"2026-09-22T18:30:00Z","v":11220,"vw":468.852072},{"c":468.8,"h":469.1444,"l":468.51,"n":702,"o":468.64,"t":"2026-09-22T18:45:00Z","v":9807,"vw":468.876046},{"c":469.01,"h":469.72,"l":468.81,"n":952,"o":468.81,"t":"2026-09-22T19:00:00Z","v":14580,"vw":469.166762},{"c":469.62,"h":469.72,"l":468.84,"n":925,"o":469.025,"t":"2026-09-22T19:15:00Z","v":14159,"vw":469.315785},{"c":469.75,"h":470,"l":469.31,"n":1271,"o":469.615,"t":"2026-09-22T19:30:00Z","v":22995,"vw":469.732695},{"c":469.09,"h":470.81,"l":468.69,"n":4024,"o":469.74,"t":"2026-09-22T19:45:00Z","v":112878,"vw":469.614748},{"c":469.25,"h":469.25,"l":469.24,"n":95,"o":469.24,"t":"2026-09-22T20:00:00Z","v":210519,"vw":469.249955},{"c":470,"h":470,"l":470,"n":2,"o":470,"t":"2026-09-22T23:15:00Z","v":101,"vw":470},{"c":477.26,"h":477.26,"l":467.24,"n":1131,"o":468,"t":"2026-09-23T13:30:00Z","v":34544,"vw":471.442117},{"c":475.975,"h":477.46,"l":475.79,"n":1646,"o":476.63,"t":"2026-09-23T13:45:00Z","v":30816,"vw":476.476948},{"c":476.82,"h":476.89,"l":474.55,"n":1307,"o":475.975,"t":"2026-09-23T14:00:00Z","v":27351,"vw":475.628602},{"c":474.63,"h":478,"l":474.63,"n":1021,"o":476.75,"t":"2026-09-23T14:15:00Z","v":20072,"vw":476.906241},{"c":475.2925,"h":476.03,"l":474.67,"n":854,"o":475.245,"t":"2026-09-23T14:30:00Z","v":14175,"vw":475.373709},{"c":475.7,"h":477.66,"l":474.94,"n":1153,"o":475.285,"t":"2026-09-23T14:45:00Z","v":19257,"vw":475.890074},{"c":473.38,"h":475.75,"l":473.38,"n":1066,"o":475.62,"t":"2026-09-23T15:00:00Z","v":22637,"vw":474.719105},{"c":473.37,"h":474.35,"l":473.05,"n":878,"o":473.53,"t":"2026-09-23T15:15:00Z","v":14489,"vw":473.794537},{"c":473.885,"h":474.7,"l":472.92,"n":836,"o":473.37,"t":"2026-09-23T15:30:00Z","v":14405,"vw":473.743086},{"c":474.09,"h":474.31,"l":473.63,"n":697,"o":473.885,"t":"2026-09-23T15:45:00Z","v":10885,"vw":473.96885},{"c":472.55,"h":473.88,"l":472.11,"n":811,"o":473.88,"t":"2026-09-23T16:00:00Z","v":14044,"vw":472.77005},{"c":471.47,"h":472.35,"l":470.96,"n":826,"o":472.33,"t":"2026-09-23T16:15:00Z","v":16726,"vw":471.625321},{"c":472.92,"h":473.17,"l":471.54,"n":764,"o":471.62,"t":"2026-09-23T16:30:00Z","v":12051,"vw":472.203065},{"c":473.035,"h":473.425,"l":472.45,"n":691,"o":473.16,"t":"2026-09-23T16:45:00Z","v":12962,"vw":472.989315},{"c":471.985,"h":473.3,"l":471.71,"n":633,"o":473.035,"t":"2026-09-23T17:00:00Z","v":13623,"vw":472.34107},{"c":473.16,"h":473.2025,"l":471.84,"n":598,"o":472.025,"t":"2026-09-23T17:15:00Z","v":10905,"vw":472.532933},{"c":472.885,"h":474.01,"l":472.53,"n":910,"o":473.025,"t":"2026-09-23T17:30:00Z","v":22817,"vw":473.199022},{"c":472.83,"h":473.13,"l":472.58,"n":650,"o":472.83,"t":"2026-09-23T17:45:00Z","v":10888,"vw":472.896048},{"c":472.97,"h":473.51,"l":472.295,"n":973,"o":472.68,"t":"2026-09-23T18:00:00Z","v":21193,"vw":472.850433},{"c":472.31,"h":473.145,"l":472.23,"n":687,"o":472.93,"t":"2026-09-23T18:15:00Z","v":13875,"vw":472.76795},{"c":472.11,"h":472.34,"l":471.47,"n":742,"o":472.305,"t":"2026-09-23T18:30:00Z","v":16539,"vw":472.03846},{"c":472.735,"h":472.86,"l":471.87,"n":923,"o":472.115,"t":"2026-09-23T18:45:00Z","v":18103,"vw":472.325583},{"c":472.79,"h":472.91,"l":471.97,"n":1140,"o":472.705,"t":"2026-09-23T19:00:00Z","v":21015,"vw":472.394043},{"c":473.35,"h":473.88,"l":472.89,"n":1486,"o":472.9,"t":"2026-09-23T19:15:00Z","v":27787,"vw":473.442599},{"c":474.86,"h":475.48,"l":473.21,"n":1758,"o":473.35,"t":"2026-09-23T19:30:00Z","v":32498,"vw":474.394237},{"c":474.03,"h":475.98,"l":473.71,"n":6537,"o":474.965,"t":"2026-09-23T19:45:00Z","v":152881,"vw":474.677022},{"c":473.85,"h":473.85,"l":473.85,"n":110,"o":473.85,"t":"2026-09-23T20:00:00Z","v":150873,"vw":473.85},{"c":473.85,"h":473.85,"l":473.85,"n":1,"o":473.85,"t":"2026-09-23T20:15:00Z","v":3354,"vw":473.85},{"c":472.5,"h":472.5,"l":472.5,"n":3,"o":472.5,"t":"2026-09-24T08:15:00Z","v":100,"vw":472.5},{"c":473.84,"h":473.84,"l":473.3,"n":5,"o":473.3,"t":"2026-09-24T10:45:00Z","v":171,"vw":473.603158},{"c":473.85,"h":473.85,"l":473.85,"n":11,"o":473.85,"t":"2026-09-24T11:00:00Z","v":294,"vw":473.85},{"c":471.74,"h":479.09,"l":471.03,"n":923,"o":473.28,"t":"2026-09-24T13:30:00Z","v":27249,"vw":474.383982},{"c":472.12,"h":472.59,"l":469.78,"n":723,"o":471.495,"t":"2026-09-24T13:45:00Z","v":15713,"vw":470.907078},{"c":470.96,"h":472.58,"l":470.16,"n":799,"o":471.84,"t":"2026-09-24T14:00:00Z","v":15866,"vw":471.19244},{"c":468.5,"h":470.67,"l":468.08,"n":1052,"o":470.62,"t":"2026-09-24T14:15:00Z","v":25801,"vw":469.335635},{"c":468.51,"h":469.27,"l":468,"n":981,"o":468.51,"t":"2026-09-24T14:30:00Z","v":16673,"vw":468.719691},{"c":467.055,"h":468.51,"l":466.01,"n":922,"o":468.51,"t":"2026-09-24T14:45:00Z","v":38785,"vw":467.05392},{"c":466.78,"h":467.51,"l":466,"n":873,"o":466.83,"t":"2026-09-24T15:00:00Z","v":16457,"vw":466.735666},{"c":466.41,"h":467.15,"l":466.01,"n":593,"o":466.54,"t":"2026-09-24T15:15:00Z","v":9956,"vw":466.727512},{"c":465.9177,"h":466.73,"l":465.5,"n":705,"o":466.12,"t":"2026-09-24T15:30:00Z","v":7254,"vw":466.097841},{"c":464.73,"h":466.3838,"l":464.62,"n":589,"o":466.08,"t":"2026-09-24T15:45:00Z","v":6977,"vw":465.564966},{"c":465.45,"h":465.51,"l":463.885,"n":653,"o":464.73,"t":"2026-09-24T16:00:00Z","v":10288,"vw":464.657526},{"c":467.93,"h":468.055,"l":465.52,"n":812,"o":465.68,"t":"2026-09-24T16:15:00Z","v":9530,"vw":467.03766},{"c":467.01,"h":468.03,"l":467.01,"n":404,"o":467.94,"t":"2026-09-24T16:30:00Z","v":6131,"vw":467.518367},{"c":467.185,"h":468.35,"l":466.65,"n":511,"o":467.01,"t":"2026-09-24T16:45:00Z","v":6692,"vw":467.665168},{"c":467.4,"h":467.58,"l":466.61,"n":493,"o":467.18,"t":"2026-09-24T17:00:00Z","v":7827,"vw":467.139487},{"c":467.27,"h":468,"l":466.605,"n":452,"o":467.45,"t":"2026-09-24T17:15:00Z","v":7922,"vw":467.157829},{"c":466.965,"h":467.72,"l":466.71,"n":530,"o":467.29,"t":"2026-09-24T17:30:00Z","v":5709,"vw":467.163101},{"c":467.99,"h":468.175,"l":466.74,"n":665,"o":466.76,"t":"2026-09-24T17:45:00Z","v":13231,"vw":467.556344},{"c":467.535,"h":468.155,"l":467.1143,"n":616,"o":468.155,"t":"2026-09-24T18:00:00Z","v":9403,"vw":467.527352},{"c":467.36,"h":467.86,"l":467.06,"n":592,"o":467.62,"t":"2026-09-24T18:15:00Z","v":7316,"vw":467.475826},{"c":466.98,"h":467.36,"l":465.33,"n":881,"o":467.06,"t":"2026-09-24T18:30:00Z","v":19585,"vw":466.482735},{"c":466.78,"h":467.16,"l":466.33,"n":643,"o":467.16,"t":"2026-09-24T18:45:00Z","v":10191,"vw":466.778263},{"c":466.725,"h":466.9577,"l":466.23,"n":618,"o":466.83,"t":"2026-09-24T19:00:00Z","v":8295,"vw":466.58953},{"c":467.465,"h":467.465,"l":466.45,"n":923,"o":466.75,"t":"2026-09-24T19:15:00Z","v":12061,"vw":467.061901},{"c":467.485,"h":468.14,"l":467.26,"n":1118,"o":467.47,"t":"2026-09-24T19:30:00Z","v":24984,"vw":467.807593},{"c":467.34,"h":467.61,"l":465.8493,"n":3773,"o":467.3,"t":"2026-09-24T19:45:00Z","v":83911,"vw":466.738627},{"c":467.35,"h":467.36,"l":467.35,"n":83,"o":467.36,"t":"2026-09-24T20:00:00Z","v":142639,"vw":467.350007},{"c":467.925,"h":469.12,"l":464.53,"n":845,"o":466.37,"t":"2026-09-25T13:30:00Z","v":25236,"vw":467.190052},{"c":468.455,"h":469.41,"l":467.56,"n":962,"o":467.92,"t":"2026-09-25T13:45:00Z","v":23014,"vw":468.347071},{"c":466.64,"h":468.15,"l":465.5,"n":825,"o":468.09,"t":"2026-09-25T14:00:00Z","v":11350,"vw":466.72878},{"c":467.3925,"h":467.65,"l":466.63,"n":574,"o":466.65,"t":"2026-09-25T14:15:00Z","v":14479,"vw":467.136482},{"c":467.19,"h":467.97,"l":466.26,"n":1001,"o":467.18,"t":"2026-09-25T14:30:00Z","v":16994,"vw":467.323895},{"c":466.8,"h":467.28,"l":466.4,"n":652,"o":467.265,"t":"2026-09-25T14:45:00Z","v":12855,"vw":466.814525},{"c":464.92,"h":467.52,"l":464.835,"n":662,"o":466.95,"t":"2026-09-25T15:00:00Z","v":19803,"vw":466.492932},{"c":464.65,"h":465.88,"l":464.65,"n":797,"o":464.93,"t":"2026-09-25T15:15:00Z","v":18584,"vw":465.244402},{"c":462.54,"h":465.5422,"l":462.54,"n":649,"o":464.96,"t":"2026-09-25T15:30:00Z","v":24076,"vw":464.316677},{"c":464.29,"h":464.29,"l":461.53,"n":640,"o":462.48,"t":"2026-09-25T15:45:00Z","v":8909,"vw":462.917894},{"c":465.39,"h":465.86,"l":464.28,"n":803,"o":464.28,"t":"2026-09-25T16:00:00Z","v":15485,"vw":465.210445},{"c":466.1075,"h":466.27,"l":464.83,"n":818,"o":465.05,"t":"2026-09-25T16:15:00Z","v":20652,"vw":465.707314},{"c":467.115,"h":467.115,"l":465.125,"n":1263,"o":466.1325,"t":"2026-09-25T16:30:00Z","v":30435,"vw":466.081083},{"c":465.23,"h":467.115,"l":465.23,"n":621,"o":467.02,"t":"2026-09-25T16:45:00Z","v":11277,"vw":466.096999},{"c":467.26,"h":467.26,"l":465.225,"n":353,"o":465.55,"t":"2026-09-25T17:00:00Z","v":4983,"vw":466.542109},{"c":468.045,"h":468.0799,"l":466.89,"n":978,"o":467.325,"t":"2026-09-25T17:15:00Z","v":20525,"vw":467.336938},{"c":469.035,"h":469.4,"l":467.925,"n":840,"o":467.925,"t":"2026-09-25T17:30:00Z","v":23884,"vw":468.695243},{"c":468.75,"h":469.3,"l":468.7,"n":479,"o":469.0042,"t":"2026-09-25T17:45:00Z","v":7700,"vw":468.982704},{"c":468.68,"h":468.92,"l":468.32,"n":409,"o":468.5772,"t":"2026-09-25T18:00:00Z","v":5766,"vw":468.589797},{"c":468.755,"h":469.03,"l":468.34,"n":682,"o":468.7,"t":"2026-09-25T18:15:00Z","v":13226,"vw":468.776445},{"c":467.895,"h":469.23,"l":467.895,"n":718,"o":468.98,"t":"2026-09-25T18:30:00Z","v":14075,"vw":468.417536},{"c":467.645,"h":468.12,"l":467.5108,"n":582,"o":467.93,"t":"2026-09-25T18:45:00Z","v":6929,"vw":467.831228},{"c":467.545,"h":467.78,"l":467.23,"n":777,"o":467.645,"t":"2026-09-25T19:00:00Z","v":13838,"vw":467.551173},{"c":467.615,"h":468.06,"l":467.42,"n":747,"o":467.69,"t":"2026-09-25T19:15:00Z","v":14568,"vw":467.803065},{"c":468.33,"h":468.615,"l":467.39,"n":1369,"o":467.63,"t":"2026-09-25T19:30:00Z","v":28307,"vw":468.250453},{"c":468.71,"h":469.61,"l":468.39,"n":4258,"o":468.51,"t":"2026-09-25T19:45:00Z","v":109451,"vw":469.084641},{"c":468.7,"h":468.7,"l":468.7,"n":88,"o":468.7,"t":"2026-09-25T20:00:00Z","v":118822,"vw":468.7},{"c":468.79,"h":468.79,"l":468.78,"n":18,"o":468.78,"t":"2026-09-25T20:15:00Z","v":152,"vw":468.784624},{"c":469.23,"h":469.23,"l":469.23,"n":1,"o":469.23,"t":"2026-09-25T23:00:00Z","v":48,"vw":469.23},{"c":462.36,"h":462.88,"l":457.98,"n":1239,"o":462.88,"t":"2026-09-28T13:30:00Z","v":26306,"vw":461.70124},{"c":463.55,"h":464.065,"l":462,"n":807,"o":462.51,"t":"2026-09-28T13:45:00Z","v":18277,"vw":463.243696},{"c":462.78,"h":464.13,"l":462.5201,"n":1075,"o":463.51,"t":"2026-09-28T14:00:00Z","v":20754,"vw":463.601016},{"c":462.07,"h":463.3401,"l":461.78,"n":759,"o":462.76,"t":"2026-09-28T14:15:00Z","v":11740,"vw":462.482466},{"c":461.71,"h":462.48,"l":461.67,"n":928,"o":462.07,"t":"2026-09-28T14:30:00Z","v":13886,"vw":462.06598},{"c":461.08,"h":462.045,"l":460.57,"n":933,"o":461.67,"t":"2026-09-28T14:45:00Z","v":13309,"vw":461.283708},{"c":461.35,"h":462.34,"l":461.08,"n":1352,"o":461.08,"t":"2026-09-28T15:00:00Z","v":34903,"vw":461.736306},{"c":461.42,"h":462.3,"l":460.56,"n":1039,"o":461.54,"t":"2026-09-28T15:15:00Z","v":19607,"vw":461.648386},{"c":461.94,"h":462.21,"l":461.32,"n":967,"o":461.575,"t":"2026-09-28T15:30:00Z","v":39946,"vw":461.912301},{"c":461.245,"h":461.985,"l":461.03,"n":458,"o":461.74,"t":"2026-09-28T15:45:00Z","v":6152,"vw":461.415664},{"c":460.57,"h":461.38,"l":460.34,"n":590,"o":461.37,"t":"2026-09-28T16:00:00Z","v":6011,"vw":460.818211},{"c":462.59,"h":462.92,"l":460.565,"n":1058,"o":460.61,"t":"2026-09-28T16:15:00Z","v":15231,"vw":461.592696},{"c":460.9705,"h":462.35,"l":460.9705,"n":652,"o":462.35,"t":"2026-09-28T16:30:00Z","v":9860,"vw":461.501902},{"c":461.12,"h":461.48,"l":460.39,"n":743,"o":461.09,"t":"2026-09-28T16:45:00Z","v":10504,"vw":460.890938},{"c":461.98,"h":462.995,"l":460.92,"n":789,"o":461.275,"t":"2026-09-28T17:00:00Z","v":12668,"vw":461.922525},{"c":461.09,"h":461.955,"l":460.89,"n":576,"o":461.76,"t":"2026-09-28T17:15:00Z","v":7145,"vw":461.361983},{"c":460.93,"h":461.49,"l":460.7,"n":774,"o":461.1,"t":"2026-09-28T17:30:00Z","v":10298,"vw":461.075354},{"c":460.82,"h":461.175,"l":460.21,"n":864,"o":460.94,"t":"2026-09-28T17:45:00Z","v":12494,"vw":460.559283},{"c":460.17,"h":460.8,"l":460.16,"n":639,"o":460.8,"t":"2026-09-28T18:00:00Z","v":11028,"vw":460.435251},{"c":459.51,"h":460.31,"l":459.43,"n":755,"o":460.28,"t":"2026-09-28T18:15:00Z","v":11406,"vw":459.784932},{"c":459.64,"h":460.39,"l":459.49,"n":1028,"o":459.51,"t":"2026-09-28T18:30:00Z","v":16917,"vw":459.793412},{"c":459.375,"h":459.82,"l":459.2,"n":954,"o":459.65,"t":"2026-09-28T18:45:00Z","v":16266,"vw":459.491765},{"c":458.92,"h":459.39,"l":458.53,"n":1018,"o":459.26,"t":"2026-09-28T19:00:00Z","v":24267,"vw":458.944583},{"c":458.85,"h":459.0699,"l":458.26,"n":1436,"o":458.87,"t":"2026-09-28T19:15:00Z","v":39450,"vw":458.824254},{"c":458.59,"h":459.51,"l":458.41,"n":1451,"o":458.85,"t":"2026-09-28T19:30:00Z","v":25366,"vw":459.007683},{"c":460.11,"h":460.35,"l":458.34,"n":5056,"o":458.41,"t":"2026-09-28T19:45:00Z","v":148124,"vw":459.565996},{"c":460.08,"h":460.32,"l":460.08,"n":67,"o":460.32,"t":"2026-09-28T20:00:00Z","v":152464,"vw":460.080164},{"c":458.5,"h":458.5,"l":458.5,"n":9,"o":458.5,"t":"2026-09-29T08:15:00Z","v":177,"vw":458.5},{"c":457.95,"h":458,"l":457.01,"n":28,"o":458,"t":"2026-09-29T11:15:00Z","v":326,"vw":457.693796},{"c":457.88,"h":457.88,"l":457.12,"n":7,"o":457.12,"t":"2026-09-29T11:45:00Z","v":165,"vw":457.4772},{"c":456.925,"h":458.65,"l":454.63,"n":781,"o":456.35,"t":"2026-09-29T13:30:00Z","v":20838,"vw":456.705107},{"c":453.995,"h":457.195,"l":453.79,"n":932,"o":457.195,"t":"2026-09-29T13:45:00Z","v":22220,"vw":455.519627},{"c":455.735,"h":456.19,"l":453.65,"n":1237,"o":454.01,"t":"2026-09-29T14:00:00Z","v":30851,"vw":454.514967},{"c":454.32,"h":456.19,"l":454.32,"n":724,"o":455.65,"t":"2026-09-29T14:15:00Z","v":14517,"vw":454.785894},{"c":455.025,"h":455.025,"l":453.69,"n":764,"o":454.23,"t":"2026-09-29T14:30:00Z","v":12086,"vw":454.210132},{"c":453.65,"h":455.01,"l":453.37,"n":885,"o":454.9,"t":"2026-09-29T14:45:00Z","v":22671,"vw":454.094271},{"c":452.54,"h":454.09,"l":452.43,"n":989,"o":453.9,"t":"2026-09-29T15:00:00Z","v":17990,"vw":453.603845},{"c":451.94,"h":452.98,"l":451.64,"n":930,"o":452.61,"t":"2026-09-29T15:15:00Z","v":16747,"vw":452.228129},{"c":452.35,"h":452.765,"l":451.84,"n":904,"o":452,"t":"2026-09-29T15:30:00Z","v":13776,"vw":452.333427},{"c":451.615,"h":452.785,"l":451.4,"n":937,"o":452.405,"t":"2026-09-29T15:45:00Z","v":24994,"vw":452.30434},{"c":451.2,"h":451.9,"l":451,"n":880,"o":451.51,"t":"2026-09-29T16:00:00Z","v":32729,"vw":451.37787},{"c":451.34,"h":451.56,"l":450.53,"n":807,"o":451.39,"t":"2026-09-29T16:15:00Z","v":20501,"vw":451.032313},{"c":452.04,"h":452.16,"l":450.83,"n":762,"o":451.12,"t":"2026-09-29T16:30:00Z","v":13195,"vw":451.398886},{"c":452.81,"h":452.87,"l":451.41,"n":697,"o":451.77,"t":"2026-09-29T16:45:00Z","v":8818,"vw":452.012632},{"c":452.445,"h":452.77,"l":452.0043,"n":625,"o":452.6,"t":"2026-09-29T17:00:00Z","v":9697,"vw":452.389672},{"c":452.4,"h":452.745,"l":452.08,"n":526,"o":452.6,"t":"2026-09-29T17:15:00Z","v":6508,"vw":452.449231},{"c":452.535,"h":452.92,"l":452.3,"n":799,"o":452.57,"t":"2026-09-29T17:30:00Z","v":13634,"vw":452.631561},{"c":453.39,"h":453.43,"l":452.23,"n":678,"o":452.63,"t":"2026-09-29T17:45:00Z","v":10829,"vw":452.953681},{"c":453.49,"h":453.9,"l":452.97,"n":775,"o":453.49,"t":"2026-09-29T18:00:00Z","v":13384,"vw":453.312812},{"c":453.62,"h":454.1399,"l":453.13,"n":826,"o":453.51,"t":"2026-09-29T18:15:00Z","v":12763,"vw":453.649446},{"c":454.5,"h":455.21,"l":453.49,"n":1048,"o":453.53,"t":"2026-09-29T18:30:00Z","v":24617,"vw":454.308056},{"c":454.155,"h":454.805,"l":453.73,"n":983,"o":454.805,"t":"2026-09-29T18:45:00Z","v":14776,"vw":454.114211},{"c":454.85,"h":455.14,"l":453.96,"n":1029,"o":454.165,"t":"2026-09-29T19:00:00Z","v":14778,"vw":454.68561},{"c":454.455,"h":454.91,"l":454.07,"n":1227,"o":454.71,"t":"2026-09-29T19:15:00Z","v":19428,"vw":454.521843},{"c":455.75,"h":455.75,"l":454.28,"n":1594,"o":454.475,"t":"2026-09-29T19:30:00Z","v":24560,"vw":455.119889},{"c":454.82,"h":456.125,"l":454.32,"n":5151,"o":455.72,"t":"2026-09-29T19:45:00Z","v":117800,"vw":455.030116},{"c":454.82,"h":455.04,"l":454.82,"n":76,"o":455.04,"t":"2026-09-29T20:00:00Z","v":168641,"vw":454.820158},{"c":454.82,"h":454.82,"l":454.82,"n":1,"o":454.82,"t":"2026-09-29T20:30:00Z","v":200,"vw":454.82},{"c":458.0371,"h":458.94,"l":453.26,"n":905,"o":454.65,"t":"2026-09-30T13:30:00Z","v":27633,"vw":455.654712},{"c":456.56,"h":458.79,"l":456.387,"n":945,"o":458.05,"t":"2026-09-30T13:45:00Z","v":33746,"vw":457.391741},{"c":457.525,"h":457.7,"l":455.86,"n":1009,"o":456.56,"t":"2026-09-30T14:00:00Z","v":34761,"vw":456.601117},{"c":455.76,"h":457.84,"l":455.615,"n":691,"o":457.4775,"t":"2026-09-30T14:15:00Z","v":12361,"vw":456.882841},{"c":455.78,"h":456.44,"l":454.24,"n":913,"o":455.87,"t":"2026-09-30T14:30:00Z","v":16697,"vw":455.096098},{"c":455.2,"h":456.83,"l":455.1925,"n":662,"o":456.16,"t":"2026-09-30T14:45:00Z","v":12097,"vw":455.959374},{"c":455.73,"h":456.255,"l":455.18,"n":702,"o":455.53,"t":"2026-09-30T15:00:00Z","v":10045,"vw":455.740436},{"c":456.115,"h":456.82,"l":455.77,"n":855,"o":455.785,"t":"2026-09-30T15:15:00Z","v":20218,"vw":456.296425},{"c":456.125,"h":456.82,"l":455.995,"n":814,"o":456.062,"t":"2026-09-30T15:30:00Z","v":23713,"vw":456.214158},{"c":455.04,"h":456.12,"l":454.7115,"n":466,"o":456.12,"t":"2026-09-30T15:45:00Z","v":7082,"vw":455.504096},{"c":457,"h":457.28,"l":455.2,"n":861,"o":455.2,"t":"2026-09-30T16:00:00Z","v":24322,"vw":456.32323},{"c":456.36,"h":457.37,"l":456.19,"n":1250,"o":457,"t":"2026-09-30T16:15:00Z","v":28649,"vw":456.900345},{"c":456.805,"h":457,"l":456.0025,"n":843,"o":456.65,"t":"2026-09-30T16:30:00Z","v":22906,"vw":456.226069},{"c":456.37,"h":457.03,"l":456.26,"n":599,"o":456.885,"t":"2026-09-30T16:45:00Z","v":7417,"vw":456.542512},{"c":456.62,"h":457.02,"l":456.33,"n":850,"o":456.48,"t":"2026-09-30T17:00:00Z","v":18083,"vw":456.589211},{"c":456.9,"h":456.99,"l":456.2,"n":649,"o":456.45,"t":"2026-09-30T17:15:00Z","v":9063,"vw":456.49321},{"c":457.02,"h":457.35,"l":456.73,"n":720,"o":456.7401,"t":"2026-09-30T17:30:00Z","v":13815,"vw":457.133157},{"c":456.46,"h":457.2,"l":456.24,"n":638,"o":457.2,"t":"2026-09-30T17:45:00Z","v":9641,"vw":456.642284},{"c":455.84,"h":456.65,"l":455.61,"n":827,"o":456.46,"t":"2026-09-30T18:00:00Z","v":16494,"vw":456.052696},{"c":455.0925,"h":456.35,"l":454.7,"n":1030,"o":456.04,"t":"2026-09-30T18:15:00Z","v":20133,"vw":455.529799},{"c":455.935,"h":456.18,"l":455.35,"n":891,"o":455.445,"t":"2026-09-30T18:30:00Z","v":17342,"vw":455.829823},{"c":456.84,"h":457.63,"l":455.59,"n":1283,"o":455.945,"t":"2026-09-30T18:45:00Z","v":28428,"vw":456.624958},{"c":456.88,"h":456.935,"l":456.23,"n":1062,"o":456.73,"t":"2026-09-30T19:00:00Z","v":22365,"vw":456.670495},{"c":456.59,"h":457.6,"l":456.43,"n":1347,"o":456.785,"t":"2026-09-30T19:15:00Z","v":32859,"vw":457.025225},{"c":456.365,"h":456.71,"l":455.85,"n":1920,"o":456.645,"t":"2026-09-30T19:30:00Z","v":49203,"vw":456.221557},{"c":454.14,"h":456.74,"l":454.13,"n":6180,"o":456.5223,"t":"2026-09-30T19:45:00Z","v":189518,"vw":455.426184},{"c":453.98,"h":454.14,"l":453.98,"n":100,"o":454.14,"t":"2026-09-30T20:00:00Z","v":280884,"vw":454.129924},{"c":454.13,"h":454.13,"l":454.13,"n":9,"o":454.13,"t":"2026-09-30T21:45:00Z","v":116,"vw":454.13},{"c":460.01,"h":460.01,"l":460.01,"n":1,"o":460.01,"t":"2026-09-30T22:00:00Z","v":2050,"vw":460.01},{"c":456.78,"h":456.78,"l":456.78,"n":1,"o":456.78,"t":"2026-10-01T13:00:00Z","v":45,"vw":456.78},{"c":454.69,"h":460,"l":453.875,"n":930,"o":455,"t":"2026-10-01T13:30:00Z","v":24562,"vw":456.313808},{"c":450.45,"h":456.58,"l":450.37,"n":1478,"o":454.565,"t":"2026-10-01T13:45:00Z","v":43206,"vw":452.689135},{"c":450.39,"h":451.8,"l":449.3601,"n":1804,"o":450.795,"t":"2026-10-01T14:00:00Z","v":51099,"vw":450.681902},{"c":447.56,"h":450.9,"l":447.29,"n":1496,"o":450.41,"t":"2026-10-01T14:15:00Z","v":45830,"vw":449.336739},{"c":447.5325,"h":448.3099,"l":447.11,"n":1134,"o":447.56,"t":"2026-10-01T14:30:00Z","v":25490,"vw":447.562898},{"c":445.59,"h":448.27,"l":445.03,"n":1505,"o":447.1301,"t":"2026-10-01T14:45:00Z","v":42639,"vw":446.424422},{"c":444.04,"h":446.59,"l":443.86,"n":1884,"o":445.555,"t":"2026-10-01T15:00:00Z","v":41957,"vw":445.104963},{"c":442.5,"h":444.07,"l":442.4,"n":1746,"o":443.86,"t":"2026-10-01T15:15:00Z","v":32468,"vw":443.491017},{"c":442.15,"h":442.76,"l":441.59,"n":2307,"o":442.4775,"t":"2026-10-01T15:30:00Z","v":60619,"vw":442.198081},{"c":445.09,"h":445.365,"l":441.835,"n":1803,"o":442.0575,"t":"2026-10-01T15:45:00Z","v":41835,"vw":443.771523},{"c":445.975,"h":447.03,"l":445.33,"n":1781,"o":445.33,"t":"2026-10-01T16:00:00Z","v":45439,"vw":446.317512},{"c":446.95,"h":447.86,"l":445.44,"n":1633,"o":446.15,"t":"2026-10-01T16:15:00Z","v":32773,"vw":446.750065},{"c":448.48,"h":449.04,"l":446.8101,"n":1460,"o":447.17,"t":"2026-10-01T16:30:00Z","v":30755,"vw":448.1948},{"c":447.78,"h":448.56,"l":447.23,"n":1462,"o":448.22,"t":"2026-10-01T16:45:00Z","v":26547,"vw":447.829514},{"c":446.83,"h":448.09,"l":446.22,"n":1422,"o":447.89,"t":"2026-10-01T17:00:00Z","v":29568,"vw":447.261403},{"c":446.96,"h":447.55,"l":446.615,"n":1474,"o":446.845,"t":"2026-10-01T17:15:00Z","v":33201,"vw":446.978788},{"c":449.83,"h":449.83,"l":447.16,"n":1797,"o":447.16,"t":"2026-10-01T17:30:00Z","v":59439,"vw":448.787554},{"c":448.455,"h":449.94,"l":448.015,"n":1664,"o":449.8,"t":"2026-10-01T17:45:00Z","v":37073,"vw":449.111983},{"c":448.21,"h":448.84,"l":447.5,"n":2035,"o":448.53,"t":"2026-10-01T18:00:00Z","v":65849,"vw":448.233255},{"c":446.08,"h":448.57,"l":445.95,"n":1794,"o":448.21,"t":"2026-10-01T18:15:00Z","v":46269,"vw":446.785328},{"c":446.635,"h":446.915,"l":445.78,"n":1727,"o":446.06,"t":"2026-10-01T18:30:00Z","v":45557,"vw":446.381302},{"c":446.79,"h":446.97,"l":445.9,"n":1557,"o":446.44,"t":"2026-10-01T18:45:00Z","v":46552,"vw":446.581265},{"c":447.715,"h":448.07,"l":446.48,"n":1498,"o":446.795,"t":"2026-10-01T19:00:00Z","v":39390,"vw":447.245404},{"c":447.6,"h":447.83,"l":446.98,"n":2042,"o":447.715,"t":"2026-10-01T19:15:00Z","v":53537,"vw":447.441793},{"c":448.2556,"h":449.25,"l":447.535,"n":2122,"o":447.715,"t":"2026-10-01T19:30:00Z","v":42366,"vw":448.438361},{"c":447.45,"h":448.72,"l":446.55,"n":7863,"o":447.995,"t":"2026-10-01T19:45:00Z","v":259099,"vw":447.434108},{"c":447.36,"h":447.36,"l":447.36,"n":115,"o":447.36,"t":"2026-10-01T20:00:00Z","v":278955,"vw":447.36},{"c":448.93,"h":448.93,"l":448.93,"n":3,"o":448.93,"t":"2026-10-01T21:00:00Z","v":100,"vw":448.93},{"c":448,"h":448,"l":448,"n":5,"o":448,"t":"2026-10-02T08:00:00Z","v":102,"vw":448},{"c":448,"h":448,"l":448,"n":3,"o":448,"t":"2026-10-02T10:15:00Z","v":186,"vw":448},{"c":450,"h":450,"l":450,"n":4,"o":450,"t":"2026-10-02T11:30:00Z","v":56,"vw":450},{"c":449.3,"h":449.3,"l":449.3,"n":2,"o":449.3,"t":"2026-10-02T12:15:00Z","v":50,"vw":449.3},{"c":451,"h":451,"l":451,"n":8,"o":451,"t":"2026-10-02T13:00:00Z","v":292,"vw":451},{"c":447.5,"h":447.5,"l":447.5,"n":7,"o":447.5,"t":"2026-10-02T13:15:00Z","v":120,"vw":447.5},{"c":444.405,"h":448.52,"l":441.56,"n":1571,"o":447.19,"t":"2026-10-02T13:30:00Z","v":49736,"vw":445.198326},{"c":443.75,"h":446.65,"l":442.5,"n":2975,"o":444.405,"t":"2026-10-02T13:45:00Z","v":93895,"vw":444.932598},{"c":443.6,"h":444.08,"l":442.18,"n":1493,"o":443.41,"t":"2026-10-02T14:00:00Z","v":31030,"vw":443.270814},{"c":443.55,"h":444.635,"l":442.48,"n":2330,"o":443.7,"t":"2026-10-02T14:15:00Z","v":67906,"vw":443.699404},{"c":444.74,"h":445.01,"l":443.11,"n":1991,"o":443.11,"t":"2026-10-02T14:30:00Z","v":53489,"vw":444.254295},{"c":443.92,"h":445.6,"l":443.675,"n":1937,"o":444.61,"t":"2026-10-02T14:45:00Z","v":58236,"vw":444.817759},{"c":440.03,"h":443.93,"l":439.12,"n":2259,"o":443.93,"t":"2026-10-02T15:00:00Z","v":92729,"vw":440.991785},{"c":439.52,"h":440.5753,"l":439.22,"n":2113,"o":440.0375,"t":"2026-10-02T15:15:00Z","v":61868,"vw":440.045518},{"c":439.03,"h":440.19,"l":438.76,"n":1925,"o":439.52,"t":"2026-10-02T15:30:00Z","v":42915,"vw":439.588177},{"c":439.41,"h":439.41,"l":438.01,"n":1766,"o":438.79,"t":"2026-10-02T15:45:00Z","v":41386,"vw":438.675253},{"c":439.49,"h":440.44,"l":439.01,"n":1800,"o":439.67,"t":"2026-10-02T16:00:00Z","v":45566,"vw":439.783726},{"c":439.58,"h":440.08,"l":439.28,"n":1057,"o":439.5,"t":"2026-10-02T16:15:00Z","v":23004,"vw":439.593484},{"c":439.79,"h":440.085,"l":438.97,"n":1131,"o":439.6,"t":"2026-10-02T16:30:00Z","v":21187,"vw":439.489376},{"c":441.025,"h":441.025,"l":439.71,"n":1041,"o":439.72,"t":"2026-10-02T16:45:00Z","v":22619,"vw":440.581621},{"c":440.705,"h":441.45,"l":440.56,"n":1277,"o":441.025,"t":"2026-10-02T17:00:00Z","v":39687,"vw":441.034157},{"c":440.41,"h":441.06,"l":439.965,"n":1013,"o":440.7,"t":"2026-10-02T17:15:00Z","v":20259,"vw":440.463277},{"c":440.445,"h":440.92,"l":440.16,"n":1396,"o":440.46,"t":"2026-10-02T17:30:00Z","v":34604,"vw":440.515095},{"c":440.695,"h":440.885,"l":440.11,"n":1100,"o":440.5,"t":"2026-10-02T17:45:00Z","v":20340,"vw":440.475131},{"c":441.13,"h":441.21,"l":440.54,"n":1268,"o":440.695,"t":"2026-10-02T18:00:00Z","v":29951,"vw":441.000706},{"c":440.475,"h":441.13,"l":440.29,"n":1244,"o":441.13,"t":"2026-10-02T18:15:00Z","v":24846,"vw":440.62622},{"c":440.58,"h":441.28,"l":440.265,"n":1189,"o":440.475,"t":"2026-10-02T18:30:00Z","v":23121,"vw":440.733266},{"c":439.7,"h":440.8099,"l":439.25,"n":1027,"o":440.73,"t":"2026-10-02T18:45:00Z","v":18063,"vw":440.094308},{"c":439.845,"h":439.86,"l":439.23,"n":1262,"o":439.43,"t":"2026-10-02T19:00:00Z","v":31509,"vw":439.5179},{"c":439.1825,"h":440.05,"l":438.6838,"n":2211,"o":439.845,"t":"2026-10-02T19:15:00Z","v":61573,"vw":439.221094},{"c":441.2,"h":441.32,"l":438.9,"n":3127,"o":439.165,"t":"2026-10-02T19:30:00Z","v":94062,"vw":440.221479},{"c":441.59,"h":442.09,"l":440.56,"n":5824,"o":441.15,"t":"2026-10-02T19:45:00Z","v":162915,"vw":441.476691},{"c":441.36,"h":441.58,"l":441.36,"n":92,"o":441.58,"t":"2026-10-02T20:00:00Z","v":333077,"vw":441.360876},{"c":441.36,"h":441.36,"l":441.36,"n":1,"o":441.36,"t":"2026-10-02T20:30:00Z","v":349,"vw":441.36},{"c":442,"h":442.01,"l":442,"n":10,"o":442.01,"t":"2026-10-05T09:30:00Z","v":923,"vw":442.002299},{"c":442.01,"h":442.01,"l":442.01,"n":3,"o":442.01,"t":"2026-10-05T11:00:00Z","v":42,"vw":442.01},{"c":442.02,"h":442.02,"l":442.02,"n":5,"o":442.02,"t":"2026-10-05T12:15:00Z","v":111,"vw":442.02},{"c":442,"h":442,"l":442,"n":11,"o":442,"t":"2026-10-05T13:15:00Z","v":217,"vw":442},{"c":440.54,"h":442.26,"l":439,"n":1329,"o":442.22,"t":"2026-10-05T13:30:00Z","v":39371,"vw":440.266212},{"c":441.79,"h":442.665,"l":439.93,"n":768,"o":440.355,"t":"2026-10-05T13:45:00Z","v":14666,"vw":441.182962},{"c":445.01,"h":445.35,"l":442,"n":996,"o":442,"t":"2026-10-05T14:00:00Z","v":17447,"vw":443.78369},{"c":445.37,"h":446,"l":444.5701,"n":801,"o":445.339,"t":"2026-10-05T14:15:00Z","v":15156,"vw":445.193949},{"c":445.57,"h":446.26,"l":444.09,"n":1032,"o":445.37,"t":"2026-10-05T14:30:00Z","v":19533,"vw":445.003424},{"c":445.7875,"h":446.135,"l":444.8901,"n":735,"o":445.765,"t":"2026-10-05T14:45:00Z","v":12004,"vw":445.339153},{"c":444.72,"h":446.01,"l":444.69,"n":830,"o":445.75,"t":"2026-10-05T15:00:00Z","v":21920,"vw":445.447318},{"c":445.61,"h":445.64,"l":444.5,"n":574,"o":444.8625,"t":"2026-10-05T15:15:00Z","v":9394,"vw":445.111395},{"c":445.1,"h":445.87,"l":445.005,"n":591,"o":445.52,"t":"2026-10-05T15:30:00Z","v":11127,"vw":445.443643},{"c":445.645,"h":445.645,"l":444.9,"n":572,"o":445.14,"t":"2026-10-05T15:45:00Z","v":11851,"vw":445.185285},{"c":446.32,"h":446.32,"l":445.33,"n":573,"o":445.52,"t":"2026-10-05T16:00:00Z","v":11488,"vw":445.666899},{"c":446.205,"h":446.38,"l":445.8,"n":486,"o":445.88,"t":"2026-10-05T16:15:00Z","v":10183,"vw":446.186471},{"c":447.64,"h":448.0399,"l":446.27,"n":835,"o":446.315,"t":"2026-10-05T16:30:00Z","v":18296,"vw":446.867962},{"c":447.5,"h":447.975,"l":447.2901,"n":604,"o":447.64,"t":"2026-10-05T16:45:00Z","v":9532,"vw":447.611872},{"c":447.38,"h":447.7,"l":447.15,"n":826,"o":447.555,"t":"2026-10-05T17:00:00Z","v":18876,"vw":447.405355},{"c":446.685,"h":447.83,"l":446.5,"n":894,"o":447.495,"t":"2026-10-05T17:15:00Z","v":22694,"vw":447.274432},{"c":446.68,"h":446.9,"l":446.398,"n":738,"o":446.69,"t":"2026-10-05T17:30:00Z","v":16286,"vw":446.690647},{"c":446.315,"h":446.88,"l":445.84,"n":972,"o":446.86,"t":"2026-10-05T17:45:00Z","v":21127,"vw":446.248098},{"c":445.755,"h":446.36,"l":445.545,"n":1188,"o":446.19,"t":"2026-10-05T18:00:00Z","v":35291,"vw":445.936816},{"c":446.135,"h":446.135,"l":444.83,"n":1189,"o":445.62,"t":"2026-10-05T18:15:00Z","v":30553,"vw":445.364146},{"c":446.98,"h":447.155,"l":446.05,"n":787,"o":446.135,"t":"2026-10-05T18:30:00Z","v":17380,"vw":446.727799},{"c":447.85,"h":448.395,"l":446.88,"n":1064,"o":446.98,"t":"2026-10-05T18:45:00Z","v":28458,"vw":447.650329},{"c":447.05,"h":447.85,"l":446.9083,"n":1002,"o":447.84,"t":"2026-10-05T19:00:00Z","v":19851,"vw":447.341908},{"c":447.27,"h":447.695,"l":447.15,"n":1276,"o":447.18,"t":"2026-10-05T19:15:00Z","v":26365,"vw":447.394278},{"c":448.155,"h":448.27,"l":447.39,"n":1634,"o":447.39,"t":"2026-10-05T19:30:00Z","v":29685,"vw":447.906207},{"c":448.31,"h":448.52,"l":447.4275,"n":6108,"o":448.155,"t":"2026-10-05T19:45:00Z","v":134560,"vw":448.076169},{"c":448.15,"h":448.15,"l":448.15,"n":136,"o":448.15,"t":"2026-10-05T20:00:00Z","v":222127,"vw":448.15},{"c":448.15,"h":448.15,"l":448.15,"n":2,"o":448.15,"t":"2026-10-05T20:30:00Z","v":43993,"vw":448.15},{"c":451.73,"h":452.57,"l":450.0001,"n":587,"o":451.24,"t":"2026-10-06T13:30:00Z","v":12381,"vw":451.249675},{"c":451.9,"h":452.43,"l":450.86,"n":873,"o":452.03,"t":"2026-10-06T13:45:00Z","v":11006,"vw":451.582194},{"c":453.4575,"h":454.13,"l":452.13,"n":868,"o":452.13,"t":"2026-10-06T14:00:00Z","v":14173,"vw":453.427518},{"c":452.55,"h":453.81,"l":451.39,"n":1503,"o":452.98,"t":"2026-10-06T14:15:00Z","v":18605,"vw":452.762583},{"c":453.815,"h":454,"l":452.45,"n":974,"o":452.55,"t":"2026-10-06T14:30:00Z","v":16516,"vw":453.333327},{"c":453.8742,"h":454.185,"l":453.56,"n":1231,"o":453.93,"t":"2026-10-06T14:45:00Z","v":22372,"vw":453.926548},{"c":453.98,"h":454.6,"l":452.96,"n":812,"o":454.05,"t":"2026-10-06T15:00:00Z","v":11233,"vw":453.626294},{"c":454.685,"h":454.705,"l":453.75,"n":810,"o":453.975,"t":"2026-10-06T15:15:00Z","v":11121,"vw":454.153424},{"c":454.02,"h":454.84,"l":454.02,"n":730,"o":454.625,"t":"2026-10-06T15:30:00Z","v":8099,"vw":454.496615},{"c":454.17,"h":454.33,"l":453.68,"n":698,"o":454.02,"t":"2026-10-06T15:45:00Z","v":10212,"vw":454.034824},{"c":454.135,"h":454.38,"l":453.7,"n":668,"o":454.03,"t":"2026-10-06T16:00:00Z","v":8742,"vw":454.008972},{"c":453.525,"h":454.14,"l":453.43,"n":752,"o":454.135,"t":"2026-10-06T16:15:00Z","v":10319,"vw":453.841352},{"c":453.7,"h":453.925,"l":453.2,"n":726,"o":453.52,"t":"2026-10-06T16:30:00Z","v":12683,"vw":453.627135},{"c":452.92,"h":453.52,"l":452.78,"n":583,"o":453.52,"t":"2026-10-06T16:45:00Z","v":6069,"vw":453.155024},{"c":452.79,"h":452.9999,"l":452.5444,"n":554,"o":452.92,"t":"2026-10-06T17:00:00Z","v":6408,"vw":452.809963},{"c":453.38,"h":453.44,"l":452.74,"n":787,"o":452.79,"t":"2026-10-06T17:15:00Z","v":17419,"vw":452.958682},{"c":453.95,"h":454.11,"l":453.24,"n":787,"o":453.7199,"t":"2026-10-06T17:30:00Z","v":14157,"vw":453.578161},{"c":454.375,"h":454.94,"l":453.66,"n":873,"o":453.75,"t":"2026-10-06T17:45:00Z","v":15265,"vw":454.22763},{"c":453.795,"h":454.42,"l":453.06,"n":819,"o":454.28,"t":"2026-10-06T18:00:00Z","v":14004,"vw":453.752012},{"c":451.37,"h":453.795,"l":451.37,"n":831,"o":453.795,"t":"2026-10-06T18:15:00Z","v":23529,"vw":453.400672},{"c":451.49,"h":452.1039,"l":451.27,"n":724,"o":451.38,"t":"2026-10-06T18:30:00Z","v":10853,"vw":451.567998},{"c":451.15,"h":451.78,"l":450.82,"n":926,"o":451.49,"t":"2026-10-06T18:45:00Z","v":17794,"vw":451.294508},{"c":450.84,"h":451.22,"l":450.75,"n":795,"o":451.01,"t":"2026-10-06T19:00:00Z","v":15756,"vw":451.00028},{"c":450.68,"h":451.26,"l":450.58,"n":1318,"o":450.79,"t":"2026-10-06T19:15:00Z","v":24384,"vw":450.947178},{"c":451.7,"h":451.82,"l":450.72,"n":1485,"o":450.72,"t":"2026-10-06T19:30:00Z","v":30729,"vw":451.461485},{"c":452.4,"h":452.85,"l":451.22,"n":4051,"o":451.53,"t":"2026-10-06T19:45:00Z","v":79936,"vw":452.341356},{"c":452.32,"h":452.49,"l":452.32,"n":100,"o":452.49,"t":"2026-10-06T20:00:00Z","v":132992,"vw":452.320332},{"c":452.32,"h":452.32,"l":452.32,"n":2,"o":452.32,"t":"2026-10-06T20:30:00Z","v":1636,"vw":452.32},{"c":443.79,"h":450.3,"l":443.725,"n":1380,"o":449.13,"t":"2026-10-07T13:30:00Z","v":34781,"vw":447.30944},{"c":443.92,"h":445.1,"l":443.4,"n":1257,"o":444.04,"t":"2026-10-07T13:45:00Z","v":25060,"vw":444.036109},{"c":445.07,"h":445.78,"l":444.1268,"n":1720,"o":444.47,"t":"2026-10-07T14:00:00Z","v":33072,"vw":445.085795},{"c":445.645,"h":446.325,"l":444.84,"n":966,"o":444.84,"t":"2026-10-07T14:15:00Z","v":25745,"vw":445.628204},{"c":444.43,"h":445.8,"l":444.43,"n":1137,"o":445.64,"t":"2026-10-07T14:30:00Z","v":17113,"vw":445.376998},{"c":446.005,"h":446.02,"l":444.55,"n":916,"o":444.81,"t":"2026-10-07T14:45:00Z","v":19093,"vw":445.174727},{"c":445.36,"h":446.015,"l":445,"n":1102,"o":446.01,"t":"2026-10-07T15:00:00Z","v":17034,"vw":445.351299},{"c":445.415,"h":445.57,"l":444.88,"n":751,"o":445.16,"t":"2026-10-07T15:15:00Z","v":10014,"vw":445.312228},{"c":446.29,"h":446.3,"l":445.25,"n":1082,"o":445.52,"t":"2026-10-07T15:30:00Z","v":23139,"vw":445.687436},{"c":447.42,"h":447.44,"l":446.18,"n":1232,"o":446.21,"t":"2026-10-07T15:45:00Z","v":25605,"vw":446.544368},{"c":448.38,"h":448.38,"l":446.85,"n":553,"o":447.3,"t":"2026-10-07T16:00:00Z","v":7615,"vw":447.471836},{"c":448.665,"h":448.74,"l":448.01,"n":461,"o":448.385,"t":"2026-10-07T16:15:00Z","v":4175,"vw":448.472842},{"c":448.32,"h":449,"l":448.22,"n":546,"o":448.64,"t":"2026-10-07T16:30:00Z","v":7014,"vw":448.563794},{"c":448.635,"h":448.7625,"l":448.085,"n":399,"o":448.53,"t":"2026-10-07T16:45:00Z","v":4417,"vw":448.454889},{"c":449.515,"h":449.525,"l":447.98,"n":608,"o":448.63,"t":"2026-10-07T17:00:00Z","v":7502,"vw":448.587376},{"c":449.275,"h":449.7803,"l":449.15,"n":447,"o":449.43,"t":"2026-10-07T17:15:00Z","v":5815,"vw":449.491074},{"c":449.89,"h":450.19,"l":448.89,"n":654,"o":449.205,"t":"2026-10-07T17:30:00Z","v":18196,"vw":449.554234},{"c":450.45,"h":450.45,"l":449.7213,"n":622,"o":449.895,"t":"2026-10-07T17:45:00Z","v":12748,"vw":449.940317},{"c":450.3,"h":451.5321,"l":450.14,"n":613,"o":450.435,"t":"2026-10-07T18:00:00Z","v":8798,"vw":450.627665},{"c":449.725,"h":450.29,"l":449.65,"n":499,"o":450.27,"t":"2026-10-07T18:15:00Z","v":7245,"vw":449.968244},{"c":450.075,"h":450.4099,"l":449.6901,"n":785,"o":449.72,"t":"2026-10-07T18:30:00Z","v":8787,"vw":449.963989},{"c":450.755,"h":450.97,"l":450.065,"n":674,"o":450.23,"t":"2026-10-07T18:45:00Z","v":9733,"vw":450.557345},{"c":450.14,"h":451.01,"l":450.12,"n":771,"o":450.8,"t":"2026-10-07T19:00:00Z","v":9056,"vw":450.498323},{"c":449.73,"h":450.17,"l":449.38,"n":1046,"o":449.99,"t":"2026-10-07T19:15:00Z","v":19675,"vw":449.838306},{"c":449.455,"h":450.22,"l":449.24,"n":1341,"o":449.705,"t":"2026-10-07T19:30:00Z","v":25563,"vw":449.66065},{"c":449.77,"h":450.12,"l":448.57,"n":3818,"o":449.53,"t":"2026-10-07T19:45:00Z","v":76522,"vw":449.496101},{"c":449.63,"h":449.77,"l":449.63,"n":102,"o":449.77,"t":"2026-10-07T20:00:00Z","v":164229,"vw":449.630106},{"c":452.045,"h":452.62,"l":448.59,"n":549,"o":449.2,"t":"2026-10-08T13:30:00Z","v":11480,"vw":449.928102},{"c":454.36,"h":454.96,"l":451.59,"n":698,"o":452.23,"t":"2026-10-08T13:45:00Z","v":7134,"vw":453.205873},{"c":453.92,"h":455.23,"l":452.57,"n":906,"o":454.3047,"t":"2026-10-08T14:00:00Z","v":12130,"vw":453.850578},{"c":451.51,"h":453.775,"l":451.21,"n":572,"o":453.52,"t":"2026-10-08T14:15:00Z","v":8774,"vw":452.659099},{"c":451.475,"h":451.81,"l":451.01,"n":609,"o":451.51,"t":"2026-10-08T14:30:00Z","v":10485,"vw":451.505162},{"c":451.78,"h":452.365,"l":451.29,"n":484,"o":451.59,"t":"2026-10-08T14:45:00Z","v":6391,"vw":451.767741},{"c":451.665,"h":452.22,"l":450.87,"n":885,"o":451.64,"t":"2026-10-08T15:00:00Z","v":11525,"vw":451.57159},{"c":450.675,"h":451.24,"l":450.13,"n":815,"o":451.24,"t":"2026-10-08T15:15:00Z","v":10584,"vw":450.681034},{"c":451.855,"h":452.29,"l":450.4585,"n":761,"o":450.67,"t":"2026-10-08T15:30:00Z","v":11628,"vw":451.236211},{"c":452.38,"h":452.58,"l":451.385,"n":549,"o":451.855,"t":"2026-10-08T15:45:00Z","v":7575,"vw":451.798456},{"c":451.95,"h":452.38,"l":451.4653,"n":710,"o":452.38,"t":"2026-10-08T16:00:00Z","v":11632,"vw":451.757449},{"c":452.23,"h":453.555,"l":451.5,"n":793,"o":452.115,"t":"2026-10-08T16:15:00Z","v":11184,"vw":452.479955},{"c":453.525,"h":453.63,"l":452.19,"n":665,"o":452.235,"t":"2026-10-08T16:30:00Z","v":6392,"vw":453.033307},{"c":455.385,"h":455.99,"l":452.81,"n":960,"o":453.53,"t":"2026-10-08T16:45:00Z","v":15963,"vw":454.641259},{"c":455.245,"h":455.38,"l":454.09,"n":892,"o":454.94,"t":"2026-10-08T17:00:00Z","v":12291,"vw":454.899428},{"c":456.0875,"h":456.89,"l":454.74,"n":931,"o":455.235,"t":"2026-10-08T17:15:00Z","v":13460,"vw":456.257831},{"c":457.17,"h":457.2,"l":455.37,"n":938,"o":456.41,"t":"2026-10-08T17:30:00Z","v":17296,"vw":455.997346},{"c":455.885,"h":456.78,"l":454.65,"n":736,"o":456.78,"t":"2026-10-08T17:45:00Z","v":11340,"vw":455.584144},{"c":456.22,"h":456.85,"l":455.66,"n":731,"o":456.065,"t":"2026-10-08T18:00:00Z","v":11620,"vw":456.299559},{"c":455.91,"h":456.915,"l":455.44,"n":762,"o":456.575,"t":"2026-10-08T18:15:00Z","v":12167,"vw":456.150968},{"c":456.935,"h":457.2175,"l":455.43,"n":741,"o":455.725,"t":"2026-10-08T18:30:00Z","v":13342,"vw":456.169771},{"c":457.7075,"h":457.79,"l":456.84,"n":850,"o":456.84,"t":"2026-10-08T18:45:00Z","v":12789,"vw":457.223223},{"c":457.87,"h":458.425,"l":456.91,"n":1109,"o":457.79,"t":"2026-10-08T19:00:00Z","v":20560,"vw":457.707131},{"c":458.445,"h":459.0499,"l":457.65,"n":1159,"o":458.0799,"t":"2026-10-08T19:15:00Z","v":19135,"vw":458.379418},{"c":458.415,"h":458.795,"l":457.955,"n":1451,"o":458.46,"t":"2026-10-08T19:30:00Z","v":27275,"vw":458.467626},{"c":458.77,"h":459.015,"l":457.69,"n":3501,"o":458.475,"t":"2026-10-08T19:45:00Z","v":74475,"vw":458.314789},{"c":458.69,"h":458.69,"l":458.56,"n":117,"o":458.56,"t":"2026-10-08T20:00:00Z","v":125265,"vw":458.68989},{"c":458.8,"h":458.8,"l":458.8,"n":1,"o":458.8,"t":"2026-10-08T22:00:00Z","v":50,"vw":458.8},{"c":461.625,"h":462.57,"l":459.795,"n":803,"o":460.45,"t":"2026-10-09T13:30:00Z","v":17619,"vw":460.775373},{"c":461.885,"h":463.92,"l":461.45,"n":1095,"o":461.45,"t":"2026-10-09T13:45:00Z","v":15450,"vw":462.790211},{"c":462.275,"h":462.68,"l":460.5,"n":958,"o":461.64,"t":"2026-10-09T14:00:00Z","v":16732,"vw":461.718411},{"c":461.195,"h":462.56,"l":460.88,"n":757,"o":462.275,"t":"2026-10-09T14:15:00Z","v":10977,"vw":461.509625},{"c":461.4,"h":461.725,"l":459.74,"n":843,"o":461.195,"t":"2026-10-09T14:30:00Z","v":12359,"vw":460.722604},{"c":462.285,"h":462.37,"l":461.19,"n":864,"o":461.6,"t":"2026-10-09T14:45:00Z","v":17943,"vw":461.658301},{"c":462.955,"h":463.22,"l":461.81,"n":747,"o":462.1,"t":"2026-10-09T15:00:00Z","v":11442,"vw":462.199018},{"c":463.07,"h":463.5,"l":462.86,"n":780,"o":462.965,"t":"2026-10-09T15:15:00Z","v":13823,"vw":463.215056},{"c":462.865,"h":463.5,"l":462.2861,"n":742,"o":463.02,"t":"2026-10-09T15:30:00Z","v":10767,"vw":462.910942},{"c":462.675,"h":463.07,"l":462.47,"n":710,"o":462.9,"t":"2026-10-09T15:45:00Z","v":9247,"vw":462.708672},{"c":462.7,"h":463.675,"l":462.7,"n":776,"o":462.745,"t":"2026-10-09T16:00:00Z","v":16622,"vw":463.094065},{"c":463.005,"h":463.25,"l":462.75,"n":413,"o":462.805,"t":"2026-10-09T16:15:00Z","v":4819,"vw":463.016581},{"c":463.871,"h":463.972,"l":463.13,"n":900,"o":463.13,"t":"2026-10-09T16:30:00Z","v":15059,"vw":463.427567},{"c":463.175,"h":464.1975,"l":462.865,"n":1025,"o":464.01,"t":"2026-10-09T16:45:00Z","v":26515,"vw":463.293891},{"c":462.29,"h":463.22,"l":462.08,"n":664,"o":463.075,"t":"2026-10-09T17:00:00Z","v":9963,"vw":462.883165},{"c":462.07,"h":462.4,"l":461.7429,"n":576,"o":462.23,"t":"2026-10-09T17:15:00Z","v":10791,"vw":461.984066},{"c":462.39,"h":462.48,"l":461.76,"n":656,"o":462.405,"t":"2026-10-09T17:30:00Z","v":13569,"vw":462.131363},{"c":462.89,"h":463.42,"l":462.285,"n":671,"o":462.37,"t":"2026-10-09T17:45:00Z","v":10521,"vw":462.917332},{"c":463.07,"h":463.3,"l":462.695,"n":614,"o":463.255,"t":"2026-10-09T18:00:00Z","v":7770,"vw":462.972948},{"c":462.93,"h":463.2,"l":462.69,"n":538,"o":463.085,"t":"2026-10-09T18:15:00Z","v":6951,"vw":462.940009},{"c":463.04,"h":463.34,"l":462.65,"n":754,"o":462.96,"t":"2026-10-09T18:30:00Z","v":10299,"vw":462.915369},{"c":463.53,"h":463.69,"l":463.03,"n":899,"o":463.11,"t":"2026-10-09T18:45:00Z","v":10381,"vw":463.331368},{"c":463.56,"h":464.11,"l":463.555,"n":823,"o":463.58,"t":"2026-10-09T19:00:00Z","v":13272,"vw":463.806578},{"c":463.87,"h":464.09,"l":463.34,"n":1130,"o":463.565,"t":"2026-10-09T19:15:00Z","v":23724,"vw":463.771246},{"c":463.6,"h":463.915,"l":463.44,"n":1219,"o":463.69,"t":"2026-10-09T19:30:00Z","v":20459,"vw":463.718083},{"c":464.39,"h":464.57,"l":463.56,"n":3813,"o":463.65,"t":"2026-10-09T19:45:00Z","v":73614,"vw":464.17145},{"c":464.23,"h":464.23,"l":464.2,"n":91,"o":464.21,"t":"2026-10-09T20:00:00Z","v":169928,"vw":464.229788},{"c":463.17,"h":463.17,"l":463.17,"n":1,"o":463.17,"t":"2026-10-09T20:15:00Z","v":50,"vw":463.17},{"c":466.24,"h":466.24,"l":466.24,"n":2,"o":466.24,"t":"2026-10-12T09:00:00Z","v":41,"vw":466.24},{"c":468.49,"h":469.3,"l":466.83,"n":871,"o":466.83,"t":"2026-10-12T13:30:00Z","v":22430,"vw":467.659242},{"c":467.84,"h":468.92,"l":467.38,"n":756,"o":468.4,"t":"2026-10-12T13:45:00Z","v":11598,"vw":468.19168},{"c":468.145,"h":469.08,"l":467.62,"n":916,"o":467.62,"t":"2026-10-12T14:00:00Z","v":15738,"vw":468.462752},{"c":468.1701,"h":469.27,"l":467.61,"n":686,"o":468.145,"t":"2026-10-12T14:15:00Z","v":11306,"vw":468.188916},{"c":467.68,"h":469.16,"l":467.68,"n":720,"o":468.5,"t":"2026-10-12T14:30:00Z","v":8940,"vw":468.468398},{"c":470.18,"h":470.2075,"l":467.95,"n":1460,"o":467.95,"t":"2026-10-12T14:45:00Z","v":35839,"vw":469.428215},{"c":470.2525,"h":470.41,"l":469.89,"n":627,"o":470.18,"t":"2026-10-12T15:00:00Z","v":7934,"vw":470.097231},{"c":470.91,"h":470.95,"l":470,"n":684,"o":470.03,"t":"2026-10-12T15:15:00Z","v":11934,"vw":470.278425},{"c":470.57,"h":470.99,"l":470.56,"n":722,"o":470.9703,"t":"2026-10-12T15:30:00Z","v":8141,"vw":470.698188},{"c":470.25,"h":470.505,"l":469.87,"n":430,"o":470.42,"t":"2026-10-12T15:45:00Z","v":5050,"vw":470.264342},{"c":470.25,"h":470.6,"l":470.08,"n":439,"o":470.23,"t":"2026-10-12T16:00:00Z","v":5057,"vw":470.338216},{"c":470.26,"h":470.475,"l":470,"n":569,"o":470.245,"t":"2026-10-12T16:15:00Z","v":8614,"vw":470.217833},{"c":470.58,"h":470.87,"l":470.34,"n":549,"o":470.34,"t":"2026-10-12T16:30:00Z","v":5859,"vw":470.568152},{"c":471.125,"h":471.125,"l":470.4,"n":567,"o":470.5791,"t":"2026-10-12T16:45:00Z","v":6283,"vw":470.698315},{"c":470.535,"h":471.3669,"l":470.14,"n":462,"o":471.3669,"t":"2026-10-12T17:00:00Z","v":6129,"vw":470.782492},{"c":470.43,"h":470.77,"l":470.32,"n":544,"o":470.72,"t":"2026-10-12T17:15:00Z","v":6693,"vw":470.560914},{"c":471.08,"h":471.08,"l":470.06,"n":588,"o":470.73,"t":"2026-10-12T17:30:00Z","v":8716,"vw":470.660827},{"c":470.89,"h":471.005,"l":470.68,"n":549,"o":470.98,"t":"2026-10-12T17:45:00Z","v":6953,"vw":470.887518},{"c":470.52,"h":470.815,"l":470.345,"n":685,"o":470.66,"t":"2026-10-12T18:00:00Z","v":8059,"vw":470.576209},{"c":470.3,"h":470.61,"l":469.93,"n":806,"o":470.52,"t":"2026-10-12T18:15:00Z","v":13592,"vw":470.209066},{"c":470.474,"h":470.6507,"l":470.285,"n":679,"o":470.29,"t":"2026-10-12T18:30:00Z","v":8678,"vw":470.467121},{"c":470.745,"h":470.93,"l":470.39,"n":708,"o":470.495,"t":"2026-10-12T18:45:00Z","v":9731,"vw":470.603089},{"c":471.13,"h":471.8,"l":470.7,"n":603,"o":470.73,"t":"2026-10-12T19:00:00Z","v":8955,"vw":471.159255},{"c":470.38,"h":471.08,"l":470.38,"n":1019,"o":471.08,"t":"2026-10-12T19:15:00Z","v":13275,"vw":470.746005},{"c":470.77,"h":470.93,"l":470.07,"n":1476,"o":470.35,"t":"2026-10-12T19:30:00Z","v":23002,"vw":470.488898},{"c":470.45,"h":471.1,"l":470.02,"n":3976,"o":470.75,"t":"2026-10-12T19:45:00Z","v":79307,"vw":470.470849},{"c":470.5,"h":470.5,"l":470.5,"n":78,"o":470.5,"t":"2026-10-12T20:00:00Z","v":207017,"vw":470.5},{"c":467.66,"h":467.66,"l":467.66,"n":1,"o":467.66,"t":"2026-10-12T23:45:00Z","v":69,"vw":467.66},{"c":473,"h":473,"l":473,"n":6,"o":473,"t":"2026-10-13T08:00:00Z","v":105,"vw":473},{"c":472.02,"h":473.28,"l":472.02,"n":15,"o":473.22,"t":"2026-10-13T12:30:00Z","v":1538,"vw":473.226356},{"c":472.7,"h":476.79,"l":471.16,"n":775,"o":473.21,"t":"2026-10-13T13:30:00Z","v":15063,"vw":473.357928},{"c":470.69,"h":473.11,"l":470.45,"n":736,"o":472.395,"t":"2026-10-13T13:45:00Z","v":12353,"vw":472.366048},{"c":469.41,"h":470.69,"l":468.2111,"n":1788,"o":470.69,"t":"2026-10-13T14:00:00Z","v":55580,"vw":469.778134},{"c":469.83,"h":469.99,"l":468.265,"n":685,"o":469.445,"t":"2026-10-13T14:15:00Z","v":12835,"vw":469.263318},{"c":468.99,"h":469.38,"l":468.25,"n":748,"o":469.38,"t":"2026-10-13T14:30:00Z","v":9327,"vw":468.704724},{"c":468.815,"h":468.98,"l":468.085,"n":763,"o":468.855,"t":"2026-10-13T14:45:00Z","v":10678,"vw":468.523392},{"c":469.16,"h":469.66,"l":468.63,"n":658,"o":468.815,"t":"2026-10-13T15:00:00Z","v":7220,"vw":469.32583},{"c":469.46,"h":469.52,"l":468.65,"n":672,"o":469.21,"t":"2026-10-13T15:15:00Z","v":10639,"vw":468.983835},{"c":469.33,"h":470.15,"l":469.23,"n":550,"o":469.48,"t":"2026-10-13T15:30:00Z","v":6982,"vw":469.715879},{"c":468.435,"h":469.49,"l":468.435,"n":535,"o":469.48,"t":"2026-10-13T15:45:00Z","v":5918,"vw":468.896683},{"c":467.82,"h":468.525,"l":467.245,"n":653,"o":468.25,"t":"2026-10-13T16:00:00Z","v":11565,"vw":467.972164},{"c":467.88,"h":468.1518,"l":467.655,"n":565,"o":467.79,"t":"2026-10-13T16:15:00Z","v":6322,"vw":467.905689},{"c":468.34,"h":468.58,"l":467.68,"n":763,"o":468.01,"t":"2026-10-13T16:30:00Z","v":15965,"vw":468.240135},{"c":467.865,"h":468.19,"l":467.3785,"n":519,"o":468.19,"t":"2026-10-13T16:45:00Z","v":5768,"vw":467.717889},{"c":466.43,"h":467.765,"l":466.43,"n":716,"o":467.65,"t":"2026-10-13T17:00:00Z","v":9301,"vw":467.372926},{"c":465.95,"h":466.405,"l":465.52,"n":840,"o":466.315,"t":"2026-10-13T17:15:00Z","v":11973,"vw":465.908695},{"c":466.6,"h":466.84,"l":465.725,"n":728,"o":465.81,"t":"2026-10-13T17:30:00Z","v":14529,"vw":466.369082},{"c":466.185,"h":466.84,"l":465.6,"n":679,"o":466.565,"t":"2026-10-13T17:45:00Z","v":11420,"vw":466.117599},{"c":466.08,"h":466.645,"l":465.9,"n":794,"o":466.03,"t":"2026-10-13T18:00:00Z","v":11812,"vw":466.320511},{"c":466.235,"h":466.49,"l":465.54,"n":835,"o":465.64,"t":"2026-10-13T18:15:00Z","v":13282,"vw":466.05304},{"c":466.55,"h":466.74,"l":465.335,"n":972,"o":466.17,"t":"2026-10-13T18:30:00Z","v":14520,"vw":466.126794},{"c":465.99,"h":466.54,"l":465.875,"n":978,"o":466.54,"t":"2026-10-13T18:45:00Z","v":17812,"vw":466.143677},{"c":466.95,"h":466.95,"l":466.015,"n":877,"o":466.02,"t":"2026-10-13T19:00:00Z","v":14296,"vw":466.475943},{"c":466.23,"h":467.15,"l":465.74,"n":1213,"o":466.825,"t":"2026-10-13T19:15:00Z","v":20363,"vw":466.227198},{"c":465.27,"h":466.16,"l":465.13,"n":1485,"o":466.04,"t":"2026-10-13T19:30:00Z","v":26394,"vw":465.653584},{"c":463.84,"h":465.33,"l":463.84,"n":4225,"o":465.235,"t":"2026-10-13T19:45:00Z","v":72331,"vw":464.51696},{"c":464.13,"h":464.13,"l":464.13,"n":102,"o":464.13,"t":"2026-10-13T20:00:00Z","v":193899,"vw":464.13},{"c":466.5,"h":468.01,"l":465.5,"n":21,"o":465.5,"t":"2026-10-14T09:00:00Z","v":518,"vw":466.479538},{"c":468,"h":468,"l":468,"n":1,"o":468,"t":"2026-10-14T09:45:00Z","v":50,"vw":468},{"c":467.16,"h":467.16,"l":466.97,"n":2,"o":466.97,"t":"2026-10-14T10:45:00Z","v":111,"vw":467.05045},{"c":465.2,"h":465.2,"l":465.2,"n":1,"o":465.2,"t":"2026-10-14T12:15:00Z","v":50,"vw":465.2},{"c":463.38,"h":465.2,"l":463.38,"n":26,"o":465.2,"t":"2026-10-14T12:30:00Z","v":355,"vw":464.226034},{"c":464.2,"h":464.2,"l":464.2,"n":3,"o":464.2,"t":"2026-10-14T12:45:00Z","v":83,"vw":464.2},{"c":465,"h":465,"l":464.13,"n":3,"o":464.13,"t":"2026-10-14T13:15:00Z","v":20052,"vw":464.13217},{"c":464.99,"h":465.415,"l":458.86,"n":783,"o":460.06,"t":"2026-10-14T13:30:00Z","v":16430,"vw":461.073197},{"c":463.13,"h":465.49,"l":462.455,"n":880,"o":465.13,"t":"2026-10-14T13:45:00Z","v":15500,"vw":464.050035},{"c":461.515,"h":463.185,"l":461.2,"n":1005,"o":462.98,"t":"2026-10-14T14:00:00Z","v":13188,"vw":462.144025},{"c":461.545,"h":461.8809,"l":460.27,"n":946,"o":461.445,"t":"2026-10-14T14:15:00Z","v":19589,"vw":461.081696},{"c":460.365,"h":462.44,"l":460.27,"n":1508,"o":461.575,"t":"2026-10-14T14:30:00Z","v":11476,"vw":461.256262},{"c":460.49,"h":461.03,"l":459.42,"n":802,"o":460.12,"t":"2026-10-14T14:45:00Z","v":11292,"vw":460.230873},{"c":461.975,"h":462.145,"l":460.24,"n":1070,"o":460.46,"t":"2026-10-14T15:00:00Z","v":20111,"vw":461.254578},{"c":462.4,"h":463.01,"l":461.67,"n":841,"o":461.975,"t":"2026-10-14T15:15:00Z","v":15484,"vw":462.200293},{"c":462.34,"h":462.685,"l":461.64,"n":878,"o":462.22,"t":"2026-10-14T15:30:00Z","v":14490,"vw":462.127394},{"c":462.265,"h":462.63,"l":461.9525,"n":844,"o":462.11,"t":"2026-10-14T15:45:00Z","v":19088,"vw":462.255353},{"c":462.43,"h":463.175,"l":462.3475,"n":839,"o":462.3475,"t":"2026-10-14T16:00:00Z","v":15175,"vw":462.760166},{"c":463.11,"h":463.25,"l":462.05,"n":748,"o":462.53,"t":"2026-10-14T16:15:00Z","v":12832,"vw":462.573042},{"c":462.15,"h":463.25,"l":461.96,"n":883,"o":463.115,"t":"2026-10-14T16:30:00Z","v":17190,"vw":462.515529},{"c":461.55,"h":462.36,"l":461.11,"n":990,"o":462.175,"t":"2026-10-14T16:45:00Z","v":21641,"vw":461.802502},{"c":461.565,"h":461.991,"l":460.79,"n":960,"o":461.465,"t":"2026-10-14T17:00:00Z","v":17998,"vw":461.367387},{"c":461.93,"h":462.47,"l":461.38,"n":796,"o":461.56,"t":"2026-10-14T17:15:00Z","v":11397,"vw":461.946656},{"c":461.08,"h":462.25,"l":460.795,"n":1027,"o":462.25,"t":"2026-10-14T17:30:00Z","v":22037,"vw":461.663059},{"c":461.09,"h":461.26,"l":460.65,"n":1029,"o":461.26,"t":"2026-10-14T17:45:00Z","v":22876,"vw":461.010654},{"c":461.41,"h":461.44,"l":460.8,"n":1095,"o":461.22,"t":"2026-10-14T18:00:00Z","v":22035,"vw":461.165425},{"c":462.02,"h":462.195,"l":461.18,"n":1015,"o":461.4,"t":"2026-10-14T18:15:00Z","v":19905,"vw":461.586586},{"c":462.83,"h":463.165,"l":461.7,"n":944,"o":461.85,"t":"2026-10-14T18:30:00Z","v":15987,"vw":462.146254},{"c":463.46,"h":463.54,"l":462.66,"n":1084,"o":463.16,"t":"2026-10-14T18:45:00Z","v":15033,"vw":463.051377},{"c":463.425,"h":464.37,"l":462.82,"n":1203,"o":463.375,"t":"2026-10-14T19:00:00Z","v":18921,"vw":463.417416},{"c":462.585,"h":463.61,"l":462.41,"n":1381,"o":463.425,"t":"2026-10-14T19:15:00Z","v":22150,"vw":462.973064},{"c":462.695,"h":463,"l":461.625,"n":1809,"o":462.565,"t":"2026-10-14T19:30:00Z","v":39330,"vw":462.454308},{"c":462.85,"h":463.115,"l":461.885,"n":5639,"o":462.66,"t":"2026-10-14T19:45:00Z","v":150255,"vw":462.472395},{"c":462.77,"h":462.85,"l":462.77,"n":87,"o":462.85,"t":"2026-10-14T20:00:00Z","v":203433,"vw":462.770041},{"c":460.2557,"h":460.2557,"l":460.2557,"n":1,"o":460.2557,"t":"2026-10-14T22:00:00Z","v":200,"vw":460.2557},{"c":466.91,"h":466.96,"l":466.91,"n":8,"o":466.91,"t":"2026-10-14T23:45:00Z","v":293,"vw":466.922234},{"c":464,"h":464,"l":464,"n":7,"o":464,"t":"2026-10-15T11:15:00Z","v":405,"vw":464},{"c":463.02,"h":463.02,"l":463.02,"n":2,"o":463.02,"t":"2026-10-15T12:15:00Z","v":59,"vw":463.02},{"c":468.19,"h":475,"l":466.86,"n":1391,"o":468.75,"t":"2026-10-15T13:30:00Z","v":41804,"vw":469.30748},{"c":470.295,"h":471.7,"l":467.51,"n":1617,"o":467.87,"t":"2026-10-15T13:45:00Z","v":25274,"vw":470.202061},{"c":475.13,"h":475.49,"l":470.35,"n":1629,"o":470.55,"t":"2026-10-15T14:00:00Z","v":48856,"vw":472.599232},{"c":478.625,"h":480.74,"l":474.43,"n":3074,"o":475.2,"t":"2026-10-15T14:15:00Z","v":117302,"vw":477.525566},{"c":478.51,"h":480.415,"l":478.03,"n":1457,"o":478.93,"t":"2026-10-15T14:30:00Z","v":24410,"vw":479.253319},{"c":480.17,"h":480.17,"l":477.2,"n":1452,"o":478.515,"t":"2026-10-15T14:45:00Z","v":33257,"vw":478.60102},{"c":480.895,"h":481.29,"l":479.76,"n":1182,"o":480.065,"t":"2026-10-15T15:00:00Z","v":22187,"vw":480.687271},{"c":480.19,"h":481.155,"l":479.49,"n":1184,"o":480.4,"t":"2026-10-15T15:15:00Z","v":23760,"vw":480.313873},{"c":480.425,"h":480.505,"l":479.54,"n":808,"o":480.245,"t":"2026-10-15T15:30:00Z","v":13567,"vw":480.002423},{"c":480.27,"h":480.68,"l":479.73,"n":957,"o":480.52,"t":"2026-10-15T15:45:00Z","v":13360,"vw":480.196835},{"c":479.485,"h":480.45,"l":479.4,"n":884,"o":480.32,"t":"2026-10-15T16:00:00Z","v":12572,"vw":480.076096},{"c":480.63,"h":480.7652,"l":479.23,"n":907,"o":479.485,"t":"2026-10-15T16:15:00Z","v":15899,"vw":479.945907},{"c":479.9,"h":480.585,"l":479.5,"n":721,"o":480.55,"t":"2026-10-15T16:30:00Z","v":10403,"vw":479.990471},{"c":481.72,"h":481.795,"l":479.3,"n":1109,"o":479.97,"t":"2026-10-15T16:45:00Z","v":36836,"vw":480.546644},{"c":481.55,"h":482.17,"l":481.35,"n":1144,"o":481.885,"t":"2026-10-15T17:00:00Z","v":34540,"vw":481.871865},{"c":481.005,"h":481.63,"l":480.86,"n":702,"o":481.55,"t":"2026-10-15T17:15:00Z","v":10913,"vw":481.238068},{"c":481.65,"h":481.89,"l":480.44,"n":719,"o":480.75,"t":"2026-10-15T17:30:00Z","v":8787,"vw":481.214954},{"c":482.28,"h":482.55,"l":481.64,"n":1100,"o":481.695,"t":"2026-10-15T17:45:00Z","v":17730,"vw":482.165861},{"c":482.015,"h":482.8,"l":481.6907,"n":941,"o":482.265,"t":"2026-10-15T18:00:00Z","v":19940,"vw":482.186942},{"c":482.165,"h":482.575,"l":481.5,"n":1032,"o":481.94,"t":"2026-10-15T18:15:00Z","v":15625,"vw":481.943012},{"c":482.27,"h":482.87,"l":482.17,"n":868,"o":482.17,"t":"2026-10-15T18:30:00Z","v":12902,"vw":482.463689},{"c":482.85,"h":483.255,"l":482.18,"n":959,"o":482.38,"t":"2026-10-15T18:45:00Z","v":15103,"vw":482.888482},{"c":484.1,"h":484.27,"l":482.68,"n":1374,"o":483.075,"t":"2026-10-15T19:00:00Z","v":26863,"vw":483.572066},{"c":484.53,"h":485.39,"l":483.58,"n":1895,"o":484.27,"t":"2026-10-15T19:15:00Z","v":46372,"vw":484.379396},{"c":486.2,"h":486.33,"l":484.69,"n":2617,"o":484.72,"t":"2026-10-15T19:30:00Z","v":69133,"vw":485.117923},{"c":483.79,"h":486.27,"l":483.5,"n":5949,"o":486.27,"t":"2026-10-15T19:45:00Z","v":175118,"vw":484.719524},{"c":480.1228,"h":483.88,"l":480.1228,"n":86,"o":483.88,"t":"2026-10-15T20:00:00Z","v":153682,"vw":483.691459},{"c":483.0001,"h":483.0001,"l":483.0001,"n":1,"o":483.0001,"t":"2026-10-15T20:45:00Z","v":100,"vw":483.0001},{"c":488.54,"h":488.54,"l":484.99,"n":28,"o":484.99,"t":"2026-10-16T08:30:00Z","v":704,"vw":486.710069},{"c":488.34,"h":488.34,"l":488.34,"n":10,"o":488.34,"t":"2026-10-16T13:15:00Z","v":110,"vw":488.34},{"c":486.96,"h":489.12,"l":486.215,"n":1075,"o":486.97,"t":"2026-10-16T13:30:00Z","v":57067,"vw":487.195393},{"c":489.73,"h":490.85,"l":486.77,"n":1202,"o":487.1,"t":"2026-10-16T13:45:00Z","v":16354,"vw":488.922694},{"c":485.35,"h":490.025,"l":485.33,"n":1314,"o":489.72,"t":"2026-10-16T14:00:00Z","v":19419,"vw":487.261173},{"c":486.19,"h":486.8,"l":485.02,"n":1070,"o":485.41,"t":"2026-10-16T14:15:00Z","v":16685,"vw":485.985017},{"c":483.71,"h":486.44,"l":483.71,"n":1044,"o":486.44,"t":"2026-10-16T14:30:00Z","v":13896,"vw":484.820729},{"c":483.33,"h":485.73,"l":483.33,"n":1086,"o":483.78,"t":"2026-10-16T14:45:00Z","v":31241,"vw":484.523972},{"c":485.205,"h":485.51,"l":483.48,"n":1020,"o":483.525,"t":"2026-10-16T15:00:00Z","v":20297,"vw":484.622819},{"c":485.145,"h":485.43,"l":484.7,"n":686,"o":485.205,"t":"2026-10-16T15:15:00Z","v":10362,"vw":485.04566},{"c":483.1475,"h":484.945,"l":483.11,"n":1107,"o":484.86,"t":"2026-10-16T15:30:00Z","v":25657,"vw":484.082398},{"c":480.84,"h":483.42,"l":480.4501,"n":909,"o":483.13,"t":"2026-10-16T15:45:00Z","v":16481,"vw":482.230456},{"c":481.4,"h":481.92,"l":480.43,"n":845,"o":480.955,"t":"2026-10-16T16:00:00Z","v":11308,"vw":481.386161},{"c":481.65,"h":482.025,"l":481.27,"n":676,"o":481.595,"t":"2026-10-16T16:15:00Z","v":11406,"vw":481.759433},{"c":481.07,"h":481.95,"l":480.73,"n":789,"o":481.7875,"t":"2026-10-16T16:30:00Z","v":15157,"vw":481.081403},{"c":480.14,"h":481.09,"l":479.49,"n":1228,"o":481.08,"t":"2026-10-16T16:45:00Z","v":25614,"vw":480.176245},{"c":479.625,"h":480.49,"l":479.45,"n":1114,"o":480.21,"t":"2026-10-16T17:00:00Z","v":39999,"vw":479.864783},{"c":481.1,"h":481.3,"l":479.62,"n":1194,"o":479.635,"t":"2026-10-16T17:15:00Z","v":23864,"vw":480.233831},{"c":482.19,"h":482.49,"l":481.18,"n":907,"o":481.27,"t":"2026-10-16T17:30:00Z","v":14512,"vw":481.938177},{"c":481.3,"h":482.4,"l":480.97,"n":781,"o":482.185,"t":"2026-10-16T17:45:00Z","v":11559,"vw":481.523611},{"c":481.37,"h":481.55,"l":480.8,"n":982,"o":481.11,"t":"2026-10-16T18:00:00Z","v":13901,"vw":481.218182},{"c":481.115,"h":481.88,"l":481.115,"n":1215,"o":481.48,"t":"2026-10-16T18:15:00Z","v":17701,"vw":481.47726},{"c":481.14,"h":481.64,"l":480.6,"n":1104,"o":481.15,"t":"2026-10-16T18:30:00Z","v":18599,"vw":481.134018},{"c":481.255,"h":481.86,"l":480.77,"n":1019,"o":481.255,"t":"2026-10-16T18:45:00Z","v":12742,"vw":481.324004},{"c":482.635,"h":482.655,"l":481.13,"n":1074,"o":481.255,"t":"2026-10-16T19:00:00Z","v":15101,"vw":481.607167},{"c":482.73,"h":482.97,"l":481.96,"n":1260,"o":482.675,"t":"2026-10-16T19:15:00Z","v":15424,"vw":482.449366},{"c":483.1626,"h":483.63,"l":482.15,"n":1694,"o":482.86,"t":"2026-10-16T19:30:00Z","v":24528,"vw":483.052203},{"c":485.15,"h":485.21,"l":483.105,"n":4127,"o":483.11,"t":"2026-10-16T19:45:00Z","v":75311,"vw":484.315452},{"c":485.07,"h":485.07,"l":485.07,"n":101,"o":485.07,"t":"2026-10-16T20:00:00Z","v":172482,"vw":485.07},{"c":493.3888,"h":493.3888,"l":493.3888,"n":1,"o":493.3888,"t":"2026-10-19T09:30:00Z","v":40,"vw":493.3888},{"c":479.54,"h":482.69,"l":478.79,"n":760,"o":481.22,"t":"2026-10-19T13:30:00Z","v":19891,"vw":480.932349},{"c":480.58,"h":481.3275,"l":479.06,"n":896,"o":479.325,"t":"2026-10-19T13:45:00Z","v":15855,"vw":480.228774},{"c":481.94,"h":481.97,"l":480.42,"n":918,"o":480.58,"t":"2026-10-19T14:00:00Z","v":22330,"vw":481.330675},{"c":480.595,"h":482.49,"l":479.93,"n":867,"o":482.09,"t":"2026-10-19T14:15:00Z","v":14666,"vw":480.608262},{"c":480.56,"h":481.5771,"l":480.47,"n":979,"o":480.53,"t":"2026-10-19T14:30:00Z","v":13863,"vw":481.026788},{"c":480.795,"h":481.08,"l":480.07,"n":840,"o":480.565,"t":"2026-10-19T14:45:00Z","v":12461,"vw":480.661644},{"c":479.945,"h":480.805,"l":479.31,"n":1216,"o":480.625,"t":"2026-10-19T15:00:00Z","v":29703,"vw":480.031505},{"c":480.2825,"h":480.77,"l":479.67,"n":893,"o":479.95,"t":"2026-10-19T15:15:00Z","v":13002,"vw":480.173739},{"c":479.415,"h":480.335,"l":479.31,"n":772,"o":480.335,"t":"2026-10-19T15:30:00Z","v":12552,"vw":479.787374},{"c":479.97,"h":479.97,"l":479.37,"n":827,"o":479.39,"t":"2026-10-19T15:45:00Z","v":12695,"vw":479.576107},{"c":478.9675,"h":479.9799,"l":478.58,"n":734,"o":479.9799,"t":"2026-10-19T16:00:00Z","v":9748,"vw":479.186197},{"c":479.69,"h":480,"l":478.975,"n":781,"o":478.975,"t":"2026-10-19T16:15:00Z","v":12704,"vw":479.410163},{"c":479.355,"h":479.7199,"l":478.955,"n":774,"o":479.7,"t":"2026-10-19T16:30:00Z","v":12157,"vw":479.365423},{"c":480.31,"h":480.39,"l":479.3,"n":568,"o":479.42,"t":"2026-10-19T16:45:00Z","v":7417,"vw":479.727233},{"c":480.52,"h":480.52,"l":479.68,"n":663,"o":480.325,"t":"2026-10-19T17:00:00Z","v":10099,"vw":480.188541},{"c":481.115,"h":481.2854,"l":480.46,"n":673,"o":480.52,"t":"2026-10-19T17:15:00Z","v":12606,"vw":480.897385},{"c":481.265,"h":481.37,"l":480.66,"n":574,"o":481.115,"t":"2026-10-19T17:30:00Z","v":9147,"vw":481.032371},{"c":481.86,"h":482.1,"l":481.1305,"n":845,"o":481.27,"t":"2026-10-19T17:45:00Z","v":12221,"vw":481.613993},{"c":482.36,"h":482.5599,"l":481.69,"n":826,"o":481.77,"t":"2026-10-19T18:00:00Z","v":17068,"vw":482.118266},{"c":483,"h":483,"l":482.14,"n":710,"o":482.29,"t":"2026-10-19T18:15:00Z","v":11758,"vw":482.404852},{"c":481.73,"h":482.73,"l":481.58,"n":844,"o":482.73,"t":"2026-10-19T18:30:00Z","v":21822,"vw":482.005666},{"c":480.875,"h":482,"l":480.66,"n":1167,"o":481.725,"t":"2026-10-19T18:45:00Z","v":26923,"vw":481.121587},{"c":481.45,"h":481.655,"l":480.68,"n":984,"o":480.88,"t":"2026-10-19T19:00:00Z","v":18866,"vw":480.961334},{"c":481.98,"h":482.15,"l":481.43,"n":1131,"o":481.45,"t":"2026-10-19T19:15:00Z","v":19052,"vw":481.797115},{"c":481.19,"h":482.9,"l":481.19,"n":1524,"o":482.04,"t":"2026-10-19T19:30:00Z","v":25133,"vw":482.187073},{"c":481.07,"h":481.975,"l":480.71,"n":4601,"o":481.15,"t":"2026-10-19T19:45:00Z","v":87576,"vw":481.143585},{"c":481.26,"h":481.26,"l":481.03,"n":59,"o":481.03,"t":"2026-10-19T20:00:00Z","v":216355,"vw":481.257461},{"c":481.26,"h":481.26,"l":481.26,"n":1,"o":481.26,"t":"2026-10-19T20:30:00Z","v":1457,"vw":481.26},{"c":483.4003,"h":483.46,"l":483.4003,"n":4,"o":483.46,"t":"2026-10-20T09:15:00Z","v":120,"vw":483.43015},{"c":490,"h":490,"l":483.41,"n":15,"o":483.41,"t":"2026-10-20T10:45:00Z","v":365,"vw":487.722027},{"c":495,"h":495,"l":495,"n":1,"o":495,"t":"2026-10-20T11:15:00Z","v":607,"vw":495},{"c":486,"h":486,"l":486,"n":6,"o":486,"t":"2026-10-20T12:30:00Z","v":100,"vw":486},{"c":485.14,"h":485.14,"l":485.14,"n":1,"o":485.14,"t":"2026-10-20T12:45:00Z","v":41,"vw":485.14},{"c":489,"h":489,"l":488,"n":22,"o":488,"t":"2026-10-20T13:15:00Z","v":542,"vw":488.263158},{"c":493.29,"h":493.75,"l":485.03,"n":2234,"o":488.82,"t":"2026-10-20T13:30:00Z","v":69693,"vw":489.089305},{"c":486.96,"h":494.355,"l":485.21,"n":3109,"o":493.75,"t":"2026-10-20T13:45:00Z","v":86344,"vw":490.27291},{"c":483.31,"h":488.39,"l":482.5,"n":2490,"o":487.535,"t":"2026-10-20T14:00:00Z","v":68329,"vw":485.082706},{"c":482.55,"h":485.025,"l":482.1128,"n":2194,"o":483.98,"t":"2026-10-20T14:15:00Z","v":40217,"vw":483.561667},{"c":485.605,"h":485.99,"l":481.94,"n":1574,"o":482.255,"t":"2026-10-20T14:30:00Z","v":42962,"vw":484.086267},{"c":483.39,"h":485.59,"l":480,"n":3291,"o":485.305,"t":"2026-10-20T14:45:00Z","v":104521,"vw":482.493938},{"c":483.845,"h":485.15,"l":482.61,"n":2000,"o":483.39,"t":"2026-10-20T15:00:00Z","v":45963,"vw":483.728123},{"c":483.345,"h":483.955,"l":479.338,"n":2115,"o":483.845,"t":"2026-10-20T15:15:00Z","v":48556,"vw":482.003093},{"c":480.89,"h":483.41,"l":479.43,"n":2724,"o":482.91,"t":"2026-10-20T15:30:00Z","v":70264,"vw":481.324655},{"c":481.34,"h":482.34,"l":480.475,"n":1468,"o":481.45,"t":"2026-10-20T15:45:00Z","v":36185,"vw":481.393704},{"c":482.455,"h":482.63,"l":480.73,"n":1441,"o":481.32,"t":"2026-10-20T16:00:00Z","v":26913,"vw":481.434099},{"c":481.52,"h":483.01,"l":480.52,"n":1137,"o":482.18,"t":"2026-10-20T16:15:00Z","v":20380,"vw":481.367478},{"c":481.695,"h":482,"l":480.81,"n":1278,"o":481.4,"t":"2026-10-20T16:30:00Z","v":26650,"vw":481.385185},{"c":480.965,"h":482,"l":478.47,"n":2216,"o":481.615,"t":"2026-10-20T16:45:00Z","v":58592,"vw":480.044052},{"c":481.475,"h":481.64,"l":478.205,"n":1847,"o":480.96,"t":"2026-10-20T17:00:00Z","v":44341,"vw":480.282981},{"c":477.925,"h":481.59,"l":474.96,"n":2972,"o":481.59,"t":"2026-10-20T17:15:00Z","v":80402,"vw":478.38117},{"c":476.645,"h":478.9695,"l":474.76,"n":1525,"o":477.925,"t":"2026-10-20T17:30:00Z","v":35941,"vw":477.329129},{"c":478.92,"h":480.25,"l":476.5,"n":1798,"o":477.18,"t":"2026-10-20T17:45:00Z","v":43422,"vw":478.311164},{"c":479.82,"h":479.99,"l":477.14,"n":1559,"o":479.23,"t":"2026-10-20T18:00:00Z","v":31513,"vw":478.612787},{"c":480.125,"h":481,"l":479.25,"n":1101,"o":480.155,"t":"2026-10-20T18:15:00Z","v":18534,"vw":480.390758},{"c":480.1,"h":482,"l":479.955,"n":1552,"o":480.47,"t":"2026-10-20T18:30:00Z","v":32760,"vw":480.894545},{"c":482.115,"h":483.415,"l":479.945,"n":2103,"o":479.945,"t":"2026-10-20T18:45:00Z","v":53971,"vw":482.123991},{"c":480.825,"h":482.365,"l":479.69,"n":1601,"o":482.16,"t":"2026-10-20T19:00:00Z","v":35468,"vw":481.089694},{"c":480.035,"h":482.755,"l":478.76,"n":2340,"o":480.73,"t":"2026-10-20T19:15:00Z","v":69009,"vw":480.951233},{"c":479.41,"h":480.46,"l":477.2,"n":3969,"o":480.45,"t":"2026-10-20T19:30:00Z","v":88642,"vw":478.296563},{"c":476.29,"h":479.3,"l":475.16,"n":8030,"o":479.12,"t":"2026-10-20T19:45:00Z","v":214472,"vw":477.18514},{"c":475.35,"h":476.34,"l":475.35,"n":96,"o":476.29,"t":"2026-10-20T20:00:00Z","v":268733,"vw":475.367482},{"c":479,"h":479.0333,"l":479,"n":23,"o":479,"t":"2026-10-20T20:15:00Z","v":2773,"vw":479.013807},{"c":475.35,"h":475.35,"l":475.35,"n":3,"o":475.35,"t":"2026-10-20T20:30:00Z","v":3681,"vw":475.35},{"c":469,"h":475.35,"l":469,"n":8,"o":475.35,"t":"2026-10-20T20:45:00Z","v":527,"vw":473.549922},{"c":470.395,"h":470.395,"l":470.395,"n":1,"o":470.395,"t":"2026-10-20T21:00:00Z","v":50,"vw":470.395},{"c":475,"h":475,"l":474.5,"n":7,"o":474.5,"t":"2026-10-20T21:15:00Z","v":264,"vw":474.810204},{"c":469,"h":469,"l":469,"n":1,"o":469,"t":"2026-10-20T22:15:00Z","v":200,"vw":469},{"c":475,"h":475,"l":475,"n":1,"o":475,"t":"2026-10-20T22:30:00Z","v":50,"vw":475},{"c":474,"h":474,"l":474,"n":1,"o":474,"t":"2026-10-20T23:00:00Z","v":397,"vw":474},{"c":478.9,"h":478.9,"l":478,"n":13,"o":478,"t":"2026-10-20T23:45:00Z","v":584,"vw":478.650535},{"c":475,"h":475,"l":474.99,"n":2,"o":474.99,"t":"2026-10-21T09:15:00Z","v":266,"vw":474.996992},{"c":475,"h":476,"l":475,"n":34,"o":476,"t":"2026-10-21T09:30:00Z","v":2884,"vw":475.050312},{"c":468.35,"h":468.61,"l":460,"n":69,"o":465.01,"t":"2026-10-21T09:45:00Z","v":4693,"vw":463.665228},{"c":468.5,"h":468.5,"l":468,"n":8,"o":468,"t":"2026-10-21T10:00:00Z","v":1660,"vw":468.356797},{"c":466.51,"h":468.01,"l":466.51,"n":10,"o":468.01,"t":"2026-10-21T10:15:00Z","v":1840,"vw":467.027511},{"c":462.08,"h":473.73,"l":460.13,"n":85,"o":466.51,"t":"2026-10-21T10:45:00Z","v":11147,"vw":464.057535},{"c":464,"h":468.01,"l":462.5,"n":204,"o":463,"t":"2026-10-21T11:00:00Z","v":14751,"vw":463.902122},{"c":462,"h":464,"l":461,"n":151,"o":463.99,"t":"2026-10-21T11:15:00Z","v":14368,"vw":461.95367},{"c":461.6,"h":462,"l":457.05,"n":140,"o":461.1,"t":"2026-10-21T11:30:00Z","v":15016,"vw":459.871752},{"c":462,"h":462,"l":461,"n":33,"o":461.5,"t":"2026-10-21T11:45:00Z","v":4208,"vw":461.744078},{"c":461,"h":462,"l":461,"n":59,"o":462,"t":"2026-10-21T12:00:00Z","v":5361,"vw":461.324791},{"c":460.2,"h":462.9,"l":460,"n":215,"o":461.01,"t":"2026-10-21T12:15:00Z","v":9838,"vw":461.150307},{"c":461,"h":462,"l":460.2,"n":154,"o":460.22,"t":"2026-10-21T12:30:00Z","v":13371,"vw":461.185895},{"c":462,"h":462.9,"l":460.2,"n":153,"o":460.2,"t":"2026-10-21T12:45:00Z","v":8122,"vw":460.998494},{"c":468,"h":468,"l":462.3,"n":160,"o":462.41,"t":"2026-10-21T13:00:00Z","v":5511,"vw":466.193789},{"c":465,"h":469.76,"l":464.12,"n":115,"o":469.76,"t":"2026-10-21T13:15:00Z","v":5298,"vw":465.999144},{"c":474.7575,"h":475.9,"l":455.65,"n":4845,"o":470.15,"t":"2026-10-21T13:30:00Z","v":238213,"vw":466.719039},{"c":467.97,"h":475.89,"l":467.97,"n":2924,"o":473.7,"t":"2026-10-21T13:45:00Z","v":69059,"vw":472.319408},{"c":472.7,"h":473.26,"l":467.705,"n":2326,"o":468.5,"t":"2026-10-21T14:00:00Z","v":50074,"vw":469.965549},{"c":475.13,"h":476.36,"l":472.027,"n":3023,"o":473.11,"t":"2026-10-21T14:15:00Z","v":71432,"vw":474.404046},{"c":476.98,"h":477.53,"l":474.52,"n":1657,"o":475.27,"t":"2026-10-21T14:30:00Z","v":28136,"vw":475.599751},{"c":479.99,"h":480.99,"l":476.98,"n":1933,"o":476.98,"t":"2026-10-21T14:45:00Z","v":50236,"vw":479.582898},{"c":481.0248,"h":482.5,"l":479.875,"n":2199,"o":479.995,"t":"2026-10-21T15:00:00Z","v":52888,"vw":480.696939},{"c":481.39,"h":482.11,"l":479.945,"n":1789,"o":481.18,"t":"2026-10-21T15:15:00Z","v":35681,"vw":481.176065},{"c":482.88,"h":483.415,"l":480.5935,"n":1605,"o":481.425,"t":"2026-10-21T15:30:00Z","v":31299,"vw":481.552502},{"c":483.35,"h":483.41,"l":481.3401,"n":1148,"o":482.53,"t":"2026-10-21T15:45:00Z","v":22369,"vw":482.451387},{"c":482.9905,"h":484.74,"l":482.42,"n":1780,"o":482.42,"t":"2026-10-21T16:00:00Z","v":34431,"vw":483.585608},{"c":481.415,"h":483.93,"l":480.725,"n":1483,"o":483.14,"t":"2026-10-21T16:15:00Z","v":21389,"vw":482.801927},{"c":481.72,"h":482.58,"l":480.66,"n":1360,"o":481.055,"t":"2026-10-21T16:30:00Z","v":28833,"vw":481.449773},{"c":480.66,"h":481.68,"l":478.86,"n":1910,"o":481.68,"t":"2026-10-21T16:45:00Z","v":40511,"vw":480.219946},{"c":479.29,"h":480.95,"l":478.77,"n":1418,"o":480.61,"t":"2026-10-21T17:00:00Z","v":23341,"vw":479.930586},{"c":477.475,"h":479.97,"l":476.86,"n":1743,"o":479.17,"t":"2026-10-21T17:15:00Z","v":38114,"vw":478.368663},{"c":477.33,"h":478.05,"l":475.82,"n":1909,"o":478.02,"t":"2026-10-21T17:30:00Z","v":41127,"vw":477.060883},{"c":479.985,"h":480.42,"l":476.35,"n":1313,"o":477.135,"t":"2026-10-21T17:45:00Z","v":24784,"vw":478.407308},{"c":479.995,"h":480.45,"l":478.62,"n":1610,"o":479.985,"t":"2026-10-21T18:00:00Z","v":34324,"vw":479.665542},{"c":481.68,"h":482.305,"l":479.405,"n":1465,"o":479.77,"t":"2026-10-21T18:15:00Z","v":27862,"vw":480.23362},{"c":480.175,"h":482.16,"l":479.905,"n":1450,"o":481.93,"t":"2026-10-21T18:30:00Z","v":21807,"vw":480.924633},{"c":478.52,"h":480.1,"l":477.71,"n":1777,"o":480.1,"t":"2026-10-21T18:45:00Z","v":40854,"vw":478.601952},{"c":477.6,"h":479.28,"l":477.255,"n":2169,"o":478.195,"t":"2026-10-21T19:00:00Z","v":56541,"vw":478.349164},{"c":478.595,"h":478.65,"l":477.01,"n":1924,"o":477.61,"t":"2026-10-21T19:15:00Z","v":39815,"vw":477.850121},{"c":478.64,"h":479.35,"l":477.495,"n":2154,"o":478.625,"t":"2026-10-21T19:30:00Z","v":41378,"vw":478.407932},{"c":480.95,"h":481.06,"l":477.83,"n":7101,"o":478.64,"t":"2026-10-21T19:45:00Z","v":170555,"vw":479.613017},{"c":481.05,"h":481.05,"l":480.79,"n":100,"o":480.84,"t":"2026-10-21T20:00:00Z","v":441473,"vw":481.049203},{"c":480,"h":481.05,"l":480,"n":4,"o":481.05,"t":"2026-10-21T20:30:00Z","v":4010,"vw":481.024582},{"c":479.2,"h":479.2,"l":479.2,"n":1,"o":479.2,"t":"2026-10-21T20:45:00Z","v":100,"vw":479.2},{"c":479.47,"h":479.47,"l":479.47,"n":2,"o":479.47,"t":"2026-10-22T11:30:00Z","v":41,"vw":479.47},{"c":480.6,"h":481.75,"l":480.6,"n":13,"o":481.75,"t":"2026-10-22T13:00:00Z","v":216,"vw":481.16925},{"c":478.125,"h":484.52,"l":476.845,"n":1654,"o":478.09,"t":"2026-10-22T13:30:00Z","v":54532,"vw":479.626698},{"c":482.19,"h":482.93,"l":477.9,"n":978,"o":477.955,"t":"2026-10-22T13:45:00Z","v":17174,"vw":480.413484},{"c":487.72,"h":487.72,"l":481.63,"n":1112,"o":481.635,"t":"2026-10-22T14:00:00Z","v":21432,"vw":484.906617},{"c":484.63,"h":488.5,"l":484.38,"n":1186,"o":487.83,"t":"2026-10-22T14:15:00Z","v":21184,"vw":486.759669},{"c":483.1,"h":484.53,"l":482.34,"n":1543,"o":484.4,"t":"2026-10-22T14:30:00Z","v":27089,"vw":483.833115},{"c":488.33,"h":488.48,"l":482.9,"n":1467,"o":482.9,"t":"2026-10-22T14:45:00Z","v":33600,"vw":485.877559},{"c":490.16,"h":490.16,"l":486.94,"n":1728,"o":488.41,"t":"2026-10-22T15:00:00Z","v":36415,"vw":488.764487},{"c":489.14,"h":490.37,"l":489.1,"n":1062,"o":490.37,"t":"2026-10-22T15:15:00Z","v":14727,"vw":489.608698},{"c":487.3201,"h":489.61,"l":487.3201,"n":1257,"o":489.5,"t":"2026-10-22T15:30:00Z","v":23687,"vw":488.80517},{"c":488.63,"h":489.6495,"l":487.65,"n":1049,"o":487.98,"t":"2026-10-22T15:45:00Z","v":17985,"vw":488.682058},{"c":485.41,"h":489.015,"l":485.19,"n":1641,"o":488.625,"t":"2026-10-22T16:00:00Z","v":55108,"vw":487.650602},{"c":488.75,"h":489.105,"l":485.59,"n":1010,"o":485.59,"t":"2026-10-22T16:15:00Z","v":24494,"vw":486.944813},{"c":486.185,"h":488.96,"l":486.09,"n":860,"o":488.76,"t":"2026-10-22T16:30:00Z","v":12199,"vw":487.132292},{"c":486.975,"h":487.59,"l":485.5,"n":1209,"o":485.73,"t":"2026-10-22T16:45:00Z","v":30821,"vw":486.116061},{"c":487.23,"h":487.51,"l":486.3,"n":815,"o":486.85,"t":"2026-10-22T17:00:00Z","v":13001,"vw":486.780972},{"c":487.59,"h":487.6,"l":486.305,"n":653,"o":487.14,"t":"2026-10-22T17:15:00Z","v":9471,"vw":486.841737},{"c":486.945,"h":488.555,"l":486.745,"n":980,"o":487.55,"t":"2026-10-22T17:30:00Z","v":16265,"vw":487.815663},{"c":487.19,"h":487.83,"l":486.64,"n":1107,"o":486.855,"t":"2026-10-22T17:45:00Z","v":17157,"vw":487.171496},{"c":488.57,"h":488.9499,"l":486.37,"n":1222,"o":486.95,"t":"2026-10-22T18:00:00Z","v":24788,"vw":487.404795},{"c":489.41,"h":489.61,"l":488.36,"n":1143,"o":488.57,"t":"2026-10-22T18:15:00Z","v":19239,"vw":489.039392},{"c":487.31,"h":489.68,"l":487.1976,"n":1503,"o":489.53,"t":"2026-10-22T18:30:00Z","v":40389,"vw":488.648946},{"c":487.49,"h":488.1,"l":487.06,"n":1302,"o":487.2,"t":"2026-10-22T18:45:00Z","v":28359,"vw":487.598983},{"c":487.83,"h":488.33,"l":486.93,"n":1659,"o":487.49,"t":"2026-10-22T19:00:00Z","v":46230,"vw":487.458433},{"c":487.89,"h":488.38,"l":487.655,"n":1525,"o":487.83,"t":"2026-10-22T19:15:00Z","v":39540,"vw":487.94983},{"c":489.15,"h":489.5,"l":487.69,"n":1998,"o":487.89,"t":"2026-10-22T19:30:00Z","v":46618,"vw":488.735139},{"c":491.05,"h":491.05,"l":488.82,"n":5818,"o":489.15,"t":"2026-10-22T19:45:00Z","v":144365,"vw":489.888175},{"c":491.05,"h":491.05,"l":490.78,"n":91,"o":490.78,"t":"2026-10-22T20:00:00Z","v":216857,"vw":491.049415}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.3084310840814473,"strike":571.124144544193,"iv":0.38311862805012586,"gamma":0.003638225793517628,"theta":-0.16175180326278496,"vega":0.24185670436711504,"rho":0.03477817265016652,"breakevenPct":16.776820207366747},{"delta":0.15,"premium":2.8490310077519383,"strike":537.2093023255813,"iv":0.2803852713178295,"gamma":0.006255038759689922,"theta":-0.1610294573643411,"vega":0.3218860465116279,"rho":0.0522958436763847,"breakevenPct":9.980314292502463},{"delta":0.2,"premium":3.9568131256952173,"strike":525.4727474972192,"iv":0.2593321468298109,"gamma":0.0076790878754171305,"theta":-0.1819500556173526,"vega":0.38256651835372635,"rho":0.07003912276194806,"breakevenPct":7.815815216966579},{"delta":0.25,"premium":5.349832214765101,"strike":519.910514541387,"iv":0.2688214765100671,"gamma":0.008510738255033557,"theta":-0.21643646532438476,"vega":0.4397013422818792,"rho":0.08789162846129744,"breakevenPct":6.966774616872449},{"delta":0.3,"premium":6.901845637583892,"strike":514.317673378076,"iv":0.2701637583892617,"gamma":0.009181879194630873,"theta":-0.23746554809843398,"vega":0.47728523489932884,"rho":0.10574081536436589,"breakevenPct":6.143879241555846},{"delta":0.35,"premium":8.379910714285714,"strike":508.72767857142856,"iv":0.2679810267857143,"gamma":0.009929017857142857,"theta":-0.25345825892857143,"vega":0.5109948660714285,"rho":0.12361059512289127,"breakevenPct":5.306504283823297},{"delta":0.4,"premium":9.607589285714287,"strike":503.14732142857144,"iv":0.2538627232142857,"gamma":0.010933482142857142,"theta":-0.2523979910714286,"vega":0.5315863839285714,"rho":0.14155010156743758,"breakevenPct":4.420101968085881},{"delta":0.45,"premium":11.176145203111496,"strike":498.11581676750217,"iv":0.24618262748487468,"gamma":0.011518841832324978,"theta":-0.253571132238548,"vega":0.5442551426101988,"rho":0.1594693462182607,"breakevenPct":3.7148889055317484},{"delta":0.5,"premium":13.185652549697492,"strike":493.7942955920484,"iv":0.24683085566119276,"gamma":0.011562057044079515,"theta":-0.2576333621434745,"vega":0.5466751944684529,"rho":0.17736238065885468,"breakevenPct":3.2440582714073685},{"delta":0.55,"premium":15.296336996336995,"strike":489.44139194139194,"iv":0.24792509157509157,"gamma":0.011532967032967032,"theta":-0.2610435897435897,"vega":0.5466884615384615,"rho":0.1952163256967432,"breakevenPct":2.787440981107609},{"delta":0.6,"premium":18.13516483516483,"strike":484.8626373626374,"iv":0.25222912087912086,"gamma":0.010983516483516484,"theta":-0.2597615384615385,"vega":0.5293807692307693,"rho":0.21278895519712815,"breakevenPct":2.4331131652178333},{"delta":0.65,"premium":20.973992673992672,"strike":480.2838827838828,"iv":0.25653315018315015,"gamma":0.010434065934065933,"theta":-0.2584794871794872,"vega":0.5120730769230769,"rho":0.23036158469751317,"breakevenPct":2.078785349328057},{"delta":0.7,"premium":25.77638717632552,"strike":474.2170160295931,"iv":0.272761035758323,"gamma":0.00918557336621455,"theta":-0.2583421701602959,"vega":0.47809482120838476,"rho":0.24678253254003077,"breakevenPct":1.8212815814924317},{"delta":0.75,"premium":30.091181988742964,"strike":468.51782363977486,"iv":0.27964221388367727,"gamma":0.00809249530956848,"theta":-0.24767279549718568,"vega":0.4365510318949343,"rho":0.263496275549121,"breakevenPct":1.5393555907784935},{"delta":0.8,"premium":33.06960600375235,"strike":463.82739212007505,"iv":0.2645859287054409,"gamma":0.007435834896810506,"theta":-0.214042401500938,"vega":0.3810163227016885,"rho":0.28100856499507676,"breakevenPct":1.1907133945275166},{"delta":0.85,"premium":36.54032697547684,"strike":458.7465940054496,"iv":0.25083351498637607,"gamma":0.006624250681198911,"theta":-0.17994441416893733,"vega":0.32080953678474117,"rho":0.29821956167211017,"breakevenPct":0.8628288322831527},{"delta":0.9,"premium":42.19427792915531,"strike":451.9346049046321,"iv":0.24286348773841962,"gamma":0.005125613079019074,"theta":-0.14377275204359674,"vega":0.23988310626702997,"rho":0.314094390417401,"breakevenPct":0.6269998643289815}],"put":[{"delta":0.1,"premium":2.3592065868263474,"strike":436.67664670658684,"iv":0.34492335329341317,"gamma":0.003667664670658683,"theta":-0.13813053892215568,"vega":0.24196077844311376,"rho":-0.04283287749389139,"breakevenPct":11.55331633850718},{"delta":0.15,"premium":3.7426966292134836,"strike":448.7415730337079,"iv":0.33320808988764045,"gamma":0.0050489887640449435,"theta":-0.1765352808988764,"vega":0.3219923595505618,"rho":-0.06418517745878174,"breakevenPct":9.378092576215376},{"delta":0.2,"premium":5.154237288135594,"strike":458.361581920904,"iv":0.31929039548022603,"gamma":0.006287005649717514,"theta":-0.20142033898305084,"vega":0.3864553672316384,"rho":-0.08555551531811378,"breakevenPct":7.706477011960416},{"delta":0.25,"premium":6.900330250990753,"strike":465.4557463672391,"iv":0.3169636723910172,"gamma":0.0071546895640686925,"theta":-0.22475878467635402,"vega":0.4367359313077939,"rho":-0.10696003134700614,"breakevenPct":6.617367657825403},{"delta":0.3,"premium":8.717447595561035,"strike":471.92355117139334,"iv":0.31479173859432796,"gamma":0.0079308261405672,"theta":-0.24320443896424168,"vega":0.47931011097410603,"rho":-0.12835624756734498,"breakevenPct":5.670277247564951},{"delta":0.35,"premium":10.536189889025893,"strike":478.08877928483355,"iv":0.30739346485819974,"gamma":0.008670653514180025,"theta":-0.25091097410604196,"vega":0.510752774352651,"rho":-0.1497201372943628,"breakevenPct":4.785136056245267},{"delta":0.4,"premium":12.678310010764264,"strike":483.71367061356295,"iv":0.3038002152852529,"gamma":0.009122820236813779,"theta":-0.2556767491926803,"vega":0.5311582346609257,"rho":-0.17119791009057195,"breakevenPct":4.075886243193427},{"delta":0.45,"premium":14.965715823466095,"strike":489.0958019375673,"iv":0.30191646932185146,"gamma":0.009445748116254036,"theta":-0.25912131324004306,"vega":0.5466049515608181,"rho":-0.192726847743954,"breakevenPct":3.445660092841635},{"delta":0.5,"premium":17.78404255319149,"strike":494.4255319148936,"iv":0.3025736170212766,"gamma":0.009455744680851063,"theta":-0.25775276595744684,"vega":0.5484034042553192,"rho":-0.2144682156477953,"breakevenPct":2.9342247506970582},{"delta":0.55,"premium":20.70957446808511,"strike":499.74468085106383,"iv":0.3037438297872341,"gamma":0.009402553191489362,"theta":-0.25541234042553196,"vega":0.5474459574468085,"rho":-0.23625247812144096,"breakevenPct":2.446776014055861},{"delta":0.6,"premium":24.45439306358381,"strike":505.5028901734104,"iv":0.3066064739884393,"gamma":0.009069826589595376,"theta":-0.24660543352601158,"vega":0.5314416184971098,"rho":-0.25851468133259725,"breakevenPct":2.036758556190494},{"delta":0.65,"premium":28.239175257731958,"strike":511.27147766323026,"iv":0.30760309278350517,"gamma":0.008710996563573884,"theta":-0.23388006872852232,"vega":0.511089003436426,"rho":-0.28079143431612535,"breakevenPct":1.6327660308526035},{"delta":0.7,"premium":32.019243986254295,"strike":516.9988545246277,"iv":0.30176116838487976,"gamma":0.00831008018327606,"theta":-0.2085650630011455,"vega":0.4781565864833906,"rho":-0.30303472601049525,"breakevenPct":1.2362059793557847},{"delta":0.75,"premium":37.95908221797324,"strike":524.5506692160612,"iv":0.30830191204588914,"gamma":0.007462906309751433,"theta":-0.18888355640535373,"vega":0.43837418738049705,"rho":-0.3267524830157349,"breakevenPct":0.9079346302641382},{"delta":0.8,"premium":46.34732142857144,"strike":534.265873015873,"iv":0.3230420634920635,"gamma":0.006230753968253967,"theta":-0.16759186507936502,"vega":0.385932738095238,"rho":-0.3521825690320696,"breakevenPct":0.6377045947863589},{"delta":0.85,"premium":63.233133971291856,"strike":552.1770334928229,"iv":0.37112440191387563,"gamma":0.004525837320574163,"theta":-0.15436387559808615,"vega":0.32178468899521534,"rho":-0.3840422738972006,"breakevenPct":0.42889735840931253},{"delta":0.9,"premium":106.86666666666675,"strike":596.6666666666667,"iv":0.5025333333333336,"gamma":0.0024999999999999974,"theta":-0.15133333333333338,"vega":0.24283333333333326,"rho":-0.4369413904919767,"breakevenPct":0.2545565624681804}]},"raw":{"call":[{"delta":0.1,"premium":2.3084310840814473,"strike":571.124144544193,"iv":0.38311862805012586,"gamma":0.003638225793517628,"theta":-0.16175180326278496,"vega":0.24185670436711504,"rho":0.03477817265016652,"breakevenPct":16.776820207366747},{"delta":0.15,"premium":2.8490310077519383,"strike":537.2093023255813,"iv":0.2803852713178295,"gamma":0.006255038759689922,"theta":-0.1610294573643411,"vega":0.3218860465116279,"rho":0.0522958436763847,"breakevenPct":9.980314292502463},{"delta":0.2,"premium":3.9568131256952173,"strike":525.4727474972192,"iv":0.2593321468298109,"gamma":0.0076790878754171305,"theta":-0.1819500556173526,"vega":0.38256651835372635,"rho":0.07003912276194806,"breakevenPct":7.815815216966579},{"delta":0.25,"premium":5.349832214765101,"strike":519.910514541387,"iv":0.2688214765100671,"gamma":0.008510738255033557,"theta":-0.21643646532438476,"vega":0.4397013422818792,"rho":0.08789162846129744,"breakevenPct":6.966774616872449},{"delta":0.3,"premium":6.901845637583892,"strike":514.317673378076,"iv":0.2701637583892617,"gamma":0.009181879194630873,"theta":-0.23746554809843398,"vega":0.47728523489932884,"rho":0.10574081536436589,"breakevenPct":6.143879241555846},{"delta":0.35,"premium":8.379910714285714,"strike":508.72767857142856,"iv":0.2679810267857143,"gamma":0.009929017857142857,"theta":-0.25345825892857143,"vega":0.5109948660714285,"rho":0.12361059512289127,"breakevenPct":5.306504283823297},{"delta":0.4,"premium":9.607589285714287,"strike":503.14732142857144,"iv":0.2538627232142857,"gamma":0.010933482142857142,"theta":-0.2523979910714286,"vega":0.5315863839285714,"rho":0.14155010156743758,"breakevenPct":4.420101968085881},{"delta":0.45,"premium":11.176145203111496,"strike":498.11581676750217,"iv":0.24618262748487468,"gamma":0.011518841832324978,"theta":-0.253571132238548,"vega":0.5442551426101988,"rho":0.1594693462182607,"breakevenPct":3.7148889055317484},{"delta":0.5,"premium":13.185652549697492,"strike":493.7942955920484,"iv":0.24683085566119276,"gamma":0.011562057044079515,"theta":-0.2576333621434745,"vega":0.5466751944684529,"rho":0.17736238065885468,"breakevenPct":3.2440582714073685},{"delta":0.55,"premium":15.296336996336995,"strike":489.44139194139194,"iv":0.24792509157509157,"gamma":0.011532967032967032,"theta":-0.2610435897435897,"vega":0.5466884615384615,"rho":0.1952163256967432,"breakevenPct":2.787440981107609},{"delta":0.6,"premium":18.13516483516483,"strike":484.8626373626374,"iv":0.25222912087912086,"gamma":0.010983516483516484,"theta":-0.2597615384615385,"vega":0.5293807692307693,"rho":0.21278895519712815,"breakevenPct":2.4331131652178333},{"delta":0.65,"premium":20.973992673992672,"strike":480.2838827838828,"iv":0.25653315018315015,"gamma":0.010434065934065933,"theta":-0.2584794871794872,"vega":0.5120730769230769,"rho":0.23036158469751317,"breakevenPct":2.078785349328057},{"delta":0.7,"premium":25.77638717632552,"strike":474.2170160295931,"iv":0.272761035758323,"gamma":0.00918557336621455,"theta":-0.2583421701602959,"vega":0.47809482120838476,"rho":0.24678253254003077,"breakevenPct":1.8212815814924317},{"delta":0.75,"premium":30.091181988742964,"strike":468.51782363977486,"iv":0.27964221388367727,"gamma":0.00809249530956848,"theta":-0.24767279549718568,"vega":0.4365510318949343,"rho":0.263496275549121,"breakevenPct":1.5393555907784935},{"delta":0.8,"premium":33.06960600375235,"strike":463.82739212007505,"iv":0.2645859287054409,"gamma":0.007435834896810506,"theta":-0.214042401500938,"vega":0.3810163227016885,"rho":0.28100856499507676,"breakevenPct":1.1907133945275166},{"delta":0.85,"premium":36.54032697547684,"strike":458.7465940054496,"iv":0.25083351498637607,"gamma":0.006624250681198911,"theta":-0.17994441416893733,"vega":0.32080953678474117,"rho":0.29821956167211017,"breakevenPct":0.8628288322831527},{"delta":0.9,"premium":42.19427792915531,"strike":451.9346049046321,"iv":0.24286348773841962,"gamma":0.005125613079019074,"theta":-0.14377275204359674,"vega":0.23988310626702997,"rho":0.314094390417401,"breakevenPct":0.6269998643289815}],"put":[{"delta":0.1,"premium":2.3592065868263474,"strike":436.67664670658684,"iv":0.34492335329341317,"gamma":0.003667664670658683,"theta":-0.13813053892215568,"vega":0.24196077844311376,"rho":-0.04283287749389139,"breakevenPct":11.55331633850718},{"delta":0.15,"premium":3.7426966292134836,"strike":448.7415730337079,"iv":0.33320808988764045,"gamma":0.0050489887640449435,"theta":-0.1765352808988764,"vega":0.3219923595505618,"rho":-0.06418517745878174,"breakevenPct":9.378092576215376},{"delta":0.2,"premium":5.154237288135594,"strike":458.361581920904,"iv":0.31929039548022603,"gamma":0.006287005649717514,"theta":-0.20142033898305084,"vega":0.3864553672316384,"rho":-0.08555551531811378,"breakevenPct":7.706477011960416},{"delta":0.25,"premium":6.900330250990753,"strike":465.4557463672391,"iv":0.3169636723910172,"gamma":0.0071546895640686925,"theta":-0.22475878467635402,"vega":0.4367359313077939,"rho":-0.10696003134700614,"breakevenPct":6.617367657825403},{"delta":0.3,"premium":8.717447595561035,"strike":471.92355117139334,"iv":0.31479173859432796,"gamma":0.0079308261405672,"theta":-0.24320443896424168,"vega":0.47931011097410603,"rho":-0.12835624756734498,"breakevenPct":5.670277247564951},{"delta":0.35,"premium":10.536189889025893,"strike":478.08877928483355,"iv":0.30739346485819974,"gamma":0.008670653514180025,"theta":-0.25091097410604196,"vega":0.510752774352651,"rho":-0.1497201372943628,"breakevenPct":4.785136056245267},{"delta":0.4,"premium":12.678310010764264,"strike":483.71367061356295,"iv":0.3038002152852529,"gamma":0.009122820236813779,"theta":-0.2556767491926803,"vega":0.5311582346609257,"rho":-0.17119791009057195,"breakevenPct":4.075886243193427},{"delta":0.45,"premium":14.965715823466095,"strike":489.0958019375673,"iv":0.30191646932185146,"gamma":0.009445748116254036,"theta":-0.25912131324004306,"vega":0.5466049515608181,"rho":-0.192726847743954,"breakevenPct":3.445660092841635},{"delta":0.5,"premium":17.78404255319149,"strike":494.4255319148936,"iv":0.3025736170212766,"gamma":0.009455744680851063,"theta":-0.25775276595744684,"vega":0.5484034042553192,"rho":-0.2144682156477953,"breakevenPct":2.9342247506970582},{"delta":0.55,"premium":20.70957446808511,"strike":499.74468085106383,"iv":0.3037438297872341,"gamma":0.009402553191489362,"theta":-0.25541234042553196,"vega":0.5474459574468085,"rho":-0.23625247812144096,"breakevenPct":2.446776014055861},{"delta":0.6,"premium":24.45439306358381,"strike":505.5028901734104,"iv":0.3066064739884393,"gamma":0.009069826589595376,"theta":-0.24660543352601158,"vega":0.5314416184971098,"rho":-0.25851468133259725,"breakevenPct":2.036758556190494},{"delta":0.65,"premium":28.239175257731958,"strike":511.27147766323026,"iv":0.30760309278350517,"gamma":0.008710996563573884,"theta":-0.23388006872852232,"vega":0.511089003436426,"rho":-0.28079143431612535,"breakevenPct":1.6327660308526035},{"delta":0.7,"premium":32.019243986254295,"strike":516.9988545246277,"iv":0.30176116838487976,"gamma":0.00831008018327606,"theta":-0.2085650630011455,"vega":0.4781565864833906,"rho":-0.30303472601049525,"breakevenPct":1.2362059793557847},{"delta":0.75,"premium":37.95908221797324,"strike":524.5506692160612,"iv":0.30830191204588914,"gamma":0.007462906309751433,"theta":-0.18888355640535373,"vega":0.43837418738049705,"rho":-0.3267524830157349,"breakevenPct":0.9079346302641382},{"delta":0.8,"premium":46.34732142857144,"strike":534.265873015873,"iv":0.3230420634920635,"gamma":0.006230753968253967,"theta":-0.16759186507936502,"vega":0.385932738095238,"rho":-0.3521825690320696,"breakevenPct":0.6377045947863589},{"delta":0.85,"premium":63.233133971291856,"strike":552.1770334928229,"iv":0.37112440191387563,"gamma":0.004525837320574163,"theta":-0.15436387559808615,"vega":0.32178468899521534,"rho":-0.3840422738972006,"breakevenPct":0.42889735840931253},{"delta":0.9,"premium":106.86666666666675,"strike":596.6666666666667,"iv":0.5025333333333336,"gamma":0.0024999999999999974,"theta":-0.15133333333333338,"vega":0.24283333333333326,"rho":-0.4369413904919767,"breakevenPct":0.2545565624681804}]}},"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"}}