{"symbol":"SITM","url":"https://intraalpha.com/companies/SITM","capturedAt":"2026-10-23T03:17:57.478Z","state":"ready","quote":{"symbol":"SITM","last_price":458,"prev_close":509.2,"regular_close":462.72,"change":-51.2,"change_pct":-10.055,"regular_change":-46.48,"regular_change_pct":-9.128,"extended_change":-4.72,"extended_change_pct":-1.0201,"bid":457,"ask":462.72,"bid_size":40,"ask_size":40,"volume":616132,"vwap":465.703374,"open":478,"high":494.2,"low":453.06,"close":462.72,"trade_count":30573,"last_trade_at":"2026-10-22T23:53:36.593532731Z","last_quote_at":"2026-10-22T23:57:35.532331899Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"SITM","fetched_at":"2026-10-23T03:17:56.798340+00:00","name":"Sitime Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"SiTime Corporation offers silicon timing systems in Taiwan, Hong Kong, the United States, and internationally. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15253351000,"ebitda":45841000,"pe_ratio":909.29,"peg_ratio":3.817,"book_value":38.66,"dividend_per_share":null,"dividend_yield":null,"eps":0.56,"revenue_ttm":467851000,"gross_profit_ttm":274696000,"profit_margin":0.0301,"operating_margin_ttm":0.106,"return_on_assets_ttm":-0.0003,"return_on_equity_ttm":0.0133,"quarterly_earnings_growth":-0.606,"quarterly_revenue_growth":1.265,"analyst_target_price":840.45,"analyst_number":4,"beta":2.885,"fifty_two_week_high":901.81,"fifty_two_week_low":243.68,"fifty_day_ma":609.44,"two_hundred_day_ma":542.6,"shares_outstanding":29955500,"forward_pe":44.44,"price_to_sales":32.6,"price_to_book":17.86,"ev_to_revenue":37.87,"ev_to_ebitda":389.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:56.798340+00:00"},"optionObservedAt":"2026-10-22T19:49:38.435Z","bars":[{"c":519.56,"h":526.19,"l":500.16,"n":107,"o":504,"t":"2026-10-16T08:00:00Z","v":1553,"vw":511.645074},{"c":508,"h":508,"l":508,"n":2,"o":508,"t":"2026-10-16T08:35:00Z","v":100,"vw":508},{"c":505.01,"h":505.01,"l":502.06,"n":8,"o":502.06,"t":"2026-10-16T09:00:00Z","v":300,"vw":504.2725},{"c":498.01,"h":498.01,"l":498.01,"n":8,"o":498.01,"t":"2026-10-16T11:10:00Z","v":84,"vw":498.01},{"c":499.99,"h":499.99,"l":499.99,"n":2,"o":499.99,"t":"2026-10-16T11:20:00Z","v":86,"vw":499.99},{"c":494,"h":494,"l":494,"n":1,"o":494,"t":"2026-10-16T11:40:00Z","v":54,"vw":494},{"c":498.01,"h":498.01,"l":498.01,"n":4,"o":498.01,"t":"2026-10-16T12:15:00Z","v":114,"vw":498.01},{"c":493.95,"h":493.95,"l":493.95,"n":1,"o":493.95,"t":"2026-10-16T13:05:00Z","v":40,"vw":493.95},{"c":494,"h":494,"l":494,"n":2,"o":494,"t":"2026-10-16T13:10:00Z","v":148,"vw":494},{"c":493.91,"h":493.91,"l":493.91,"n":4,"o":493.91,"t":"2026-10-16T13:20:00Z","v":113,"vw":493.91},{"c":492.5,"h":499.63,"l":492.5,"n":33,"o":497.15,"t":"2026-10-16T13:25:00Z","v":391,"vw":497.096975},{"c":486.79,"h":493.62,"l":483.1675,"n":492,"o":491.14,"t":"2026-10-16T13:30:00Z","v":18193,"vw":489.003279},{"c":488.75,"h":489.19,"l":484.11,"n":252,"o":486.71,"t":"2026-10-16T13:35:00Z","v":7059,"vw":486.744753},{"c":486.32,"h":488.17,"l":478.03,"n":684,"o":488.17,"t":"2026-10-16T13:40:00Z","v":25233,"vw":482.387499},{"c":482,"h":490.38,"l":482,"n":267,"o":486.415,"t":"2026-10-16T13:45:00Z","v":8932,"vw":485.664871},{"c":474.45,"h":482.74,"l":474.45,"n":556,"o":481.485,"t":"2026-10-16T13:50:00Z","v":13388,"vw":477.003939},{"c":475.78,"h":477.045,"l":472.01,"n":608,"o":475.71,"t":"2026-10-16T13:55:00Z","v":12200,"vw":474.808934},{"c":478.78,"h":480.64,"l":475.31,"n":374,"o":475.31,"t":"2026-10-16T14:00:00Z","v":6287,"vw":477.357471},{"c":479.51,"h":482.7,"l":478.14,"n":296,"o":478.95,"t":"2026-10-16T14:05:00Z","v":4958,"vw":479.704932},{"c":480.5,"h":483.04,"l":475.98,"n":295,"o":477.85,"t":"2026-10-16T14:10:00Z","v":7119,"vw":479.922486},{"c":480.15,"h":482.72,"l":479.81,"n":253,"o":481.045,"t":"2026-10-16T14:15:00Z","v":5868,"vw":481.530696},{"c":482.8695,"h":483.17,"l":479.4,"n":224,"o":480.15,"t":"2026-10-16T14:20:00Z","v":4346,"vw":481.547372},{"c":480.045,"h":481.42,"l":479.4,"n":127,"o":481.42,"t":"2026-10-16T14:25:00Z","v":1567,"vw":480.241593},{"c":483.425,"h":484.54,"l":479.14,"n":178,"o":479.21,"t":"2026-10-16T14:30:00Z","v":2745,"vw":482.855119},{"c":487.358,"h":487.358,"l":483.75,"n":195,"o":484.93,"t":"2026-10-16T14:35:00Z","v":2723,"vw":485.546074},{"c":486.33,"h":486.33,"l":483.48,"n":180,"o":485.36,"t":"2026-10-16T14:40:00Z","v":2550,"vw":484.856454},{"c":487.57,"h":489.51,"l":485.13,"n":301,"o":486.2363,"t":"2026-10-16T14:45:00Z","v":16116,"vw":488.118454},{"c":484.395,"h":488.07,"l":484.395,"n":172,"o":487.4,"t":"2026-10-16T14:50:00Z","v":2083,"vw":486.562748},{"c":485.73,"h":485.73,"l":483.9883,"n":136,"o":484.4375,"t":"2026-10-16T14:55:00Z","v":1715,"vw":484.885122},{"c":482.59,"h":485.01,"l":482.3609,"n":175,"o":485,"t":"2026-10-16T15:00:00Z","v":1735,"vw":483.520305},{"c":479.72,"h":481.89,"l":478.49,"n":367,"o":481.89,"t":"2026-10-16T15:05:00Z","v":6611,"vw":479.595664},{"c":477.985,"h":480.32,"l":477.32,"n":244,"o":480.32,"t":"2026-10-16T15:10:00Z","v":4251,"vw":478.953575},{"c":477.95,"h":479.89,"l":477.24,"n":248,"o":477.97,"t":"2026-10-16T15:15:00Z","v":7402,"vw":478.488338},{"c":477.4307,"h":479.08,"l":477.41,"n":104,"o":479.08,"t":"2026-10-16T15:20:00Z","v":1877,"vw":478.293677},{"c":479.18,"h":479.9,"l":478.545,"n":136,"o":478.565,"t":"2026-10-16T15:25:00Z","v":1892,"vw":479.370654},{"c":480.38,"h":481.17,"l":479.6,"n":193,"o":479.93,"t":"2026-10-16T15:30:00Z","v":4225,"vw":480.502315},{"c":480.07,"h":480.07,"l":477.945,"n":268,"o":480.055,"t":"2026-10-16T15:35:00Z","v":6260,"vw":478.830118},{"c":479.62,"h":480.69,"l":479.5,"n":189,"o":480.09,"t":"2026-10-16T15:40:00Z","v":2929,"vw":479.820956},{"c":479.03,"h":481.19,"l":479.03,"n":250,"o":479.32,"t":"2026-10-16T15:45:00Z","v":5661,"vw":479.825403},{"c":478.07,"h":479.03,"l":478.03,"n":115,"o":479.03,"t":"2026-10-16T15:50:00Z","v":1921,"vw":478.54375},{"c":478.23,"h":478.67,"l":477.52,"n":250,"o":477.86,"t":"2026-10-16T15:55:00Z","v":5181,"vw":478.212544},{"c":478.57,"h":478.57,"l":476,"n":315,"o":478,"t":"2026-10-16T16:00:00Z","v":7249,"vw":477.054026},{"c":478.665,"h":479.4678,"l":477.95,"n":156,"o":478.675,"t":"2026-10-16T16:05:00Z","v":2872,"vw":478.786318},{"c":481.33,"h":482.52,"l":478.65,"n":294,"o":479.39,"t":"2026-10-16T16:10:00Z","v":7538,"vw":480.140565},{"c":480.885,"h":481.57,"l":480.885,"n":74,"o":481.1775,"t":"2026-10-16T16:15:00Z","v":1309,"vw":481.132266},{"c":480.93,"h":481.865,"l":480.765,"n":122,"o":480.765,"t":"2026-10-16T16:20:00Z","v":2447,"vw":481.390992},{"c":483.06,"h":483.61,"l":481,"n":165,"o":481.68,"t":"2026-10-16T16:25:00Z","v":2774,"vw":482.027183},{"c":481.21,"h":483.054,"l":480.86,"n":259,"o":483.054,"t":"2026-10-16T16:30:00Z","v":3935,"vw":481.727529},{"c":484.43,"h":486.27,"l":480.86,"n":201,"o":481.76,"t":"2026-10-16T16:35:00Z","v":2849,"vw":482.755116},{"c":481.955,"h":484.91,"l":481.53,"n":220,"o":484.91,"t":"2026-10-16T16:40:00Z","v":2829,"vw":482.855229},{"c":480.51,"h":482.82,"l":480.405,"n":421,"o":482.34,"t":"2026-10-16T16:45:00Z","v":15232,"vw":481.111859},{"c":481.085,"h":482.3399,"l":479.45,"n":310,"o":480.615,"t":"2026-10-16T16:50:00Z","v":5812,"vw":480.25588},{"c":477.05,"h":480.655,"l":476.405,"n":393,"o":480.2,"t":"2026-10-16T16:55:00Z","v":27294,"vw":478.154643},{"c":473.02,"h":478,"l":473.02,"n":447,"o":477.01,"t":"2026-10-16T17:00:00Z","v":7462,"vw":475.882401},{"c":477.3845,"h":477.3845,"l":472,"n":522,"o":473.28,"t":"2026-10-16T17:05:00Z","v":16497,"vw":473.03007},{"c":476.575,"h":477,"l":474.9,"n":167,"o":476.015,"t":"2026-10-16T17:10:00Z","v":22420,"vw":475.932471},{"c":473.085,"h":476.235,"l":472.175,"n":761,"o":476.04,"t":"2026-10-16T17:15:00Z","v":31058,"vw":474.226998},{"c":471.46,"h":473.39,"l":469.01,"n":684,"o":472.03,"t":"2026-10-16T17:20:00Z","v":15331,"vw":470.656477},{"c":473.34,"h":474.135,"l":471.435,"n":485,"o":471.46,"t":"2026-10-16T17:25:00Z","v":14195,"vw":472.932226},{"c":477.145,"h":477.8,"l":472.63,"n":245,"o":472.63,"t":"2026-10-16T17:30:00Z","v":5190,"vw":475.012976},{"c":476.615,"h":477.45,"l":475.01,"n":219,"o":477.45,"t":"2026-10-16T17:35:00Z","v":2340,"vw":476.439214},{"c":477.55,"h":478.46,"l":475.6,"n":195,"o":475.78,"t":"2026-10-16T17:40:00Z","v":1969,"vw":477.226723},{"c":476.1125,"h":477.795,"l":475.79,"n":126,"o":476.54,"t":"2026-10-16T17:45:00Z","v":1559,"vw":476.556542},{"c":475.71,"h":475.97,"l":474.555,"n":198,"o":475.62,"t":"2026-10-16T17:50:00Z","v":3052,"vw":475.313548},{"c":475.03,"h":475.97,"l":473.87,"n":202,"o":475.97,"t":"2026-10-16T17:55:00Z","v":2641,"vw":474.569526},{"c":473.93,"h":474.51,"l":473.53,"n":161,"o":474.51,"t":"2026-10-16T18:00:00Z","v":1367,"vw":474.054876},{"c":475.82,"h":475.82,"l":473.295,"n":186,"o":473.9339,"t":"2026-10-16T18:05:00Z","v":2407,"vw":474.561207},{"c":475.01,"h":476.4225,"l":473.55,"n":298,"o":474.89,"t":"2026-10-16T18:10:00Z","v":4448,"vw":475.234258},{"c":475.09,"h":475.938,"l":474.86,"n":177,"o":475.06,"t":"2026-10-16T18:15:00Z","v":2774,"vw":475.625583},{"c":475.49,"h":475.49,"l":473.945,"n":209,"o":474.25,"t":"2026-10-16T18:20:00Z","v":2565,"vw":474.694337},{"c":477.1,"h":477.1,"l":475.5121,"n":131,"o":475.66,"t":"2026-10-16T18:25:00Z","v":1480,"vw":476.246984},{"c":476.57,"h":476.57,"l":475.7888,"n":119,"o":476.05,"t":"2026-10-16T18:30:00Z","v":1145,"vw":476.261578},{"c":475.005,"h":476.61,"l":474.76,"n":168,"o":476.61,"t":"2026-10-16T18:35:00Z","v":1883,"vw":475.708277},{"c":474.155,"h":475.58,"l":473.67,"n":317,"o":475.58,"t":"2026-10-16T18:40:00Z","v":3979,"vw":474.151655},{"c":474.39,"h":475.26,"l":473.23,"n":206,"o":474.16,"t":"2026-10-16T18:45:00Z","v":3700,"vw":474.396765},{"c":472.305,"h":474.39,"l":471.92,"n":244,"o":474.39,"t":"2026-10-16T18:50:00Z","v":4735,"vw":472.926803},{"c":473,"h":473.055,"l":471.29,"n":289,"o":472.41,"t":"2026-10-16T18:55:00Z","v":3976,"vw":472.379973},{"c":472.42,"h":473.06,"l":471.295,"n":233,"o":472.53,"t":"2026-10-16T19:00:00Z","v":5578,"vw":471.879623},{"c":471.75,"h":473.725,"l":470.03,"n":308,"o":472.54,"t":"2026-10-16T19:05:00Z","v":2772,"vw":471.928256},{"c":476.216,"h":476.216,"l":471.8625,"n":190,"o":471.8625,"t":"2026-10-16T19:10:00Z","v":2549,"vw":474.241855},{"c":474.665,"h":475.86,"l":473.7,"n":326,"o":475.465,"t":"2026-10-16T19:15:00Z","v":2886,"vw":474.751051},{"c":476.56,"h":476.97,"l":474.7469,"n":253,"o":474.855,"t":"2026-10-16T19:20:00Z","v":4066,"vw":475.603818},{"c":476.8751,"h":477.12,"l":475.54,"n":376,"o":476.6,"t":"2026-10-16T19:25:00Z","v":4572,"vw":476.2498},{"c":473.665,"h":478.395,"l":473.525,"n":467,"o":476.785,"t":"2026-10-16T19:30:00Z","v":6896,"vw":475.833849},{"c":472.185,"h":473.97,"l":472.185,"n":278,"o":473.97,"t":"2026-10-16T19:35:00Z","v":2902,"vw":473.085233},{"c":469.375,"h":472.77,"l":469.365,"n":417,"o":471.895,"t":"2026-10-16T19:40:00Z","v":5592,"vw":471.391101},{"c":470.715,"h":471.64,"l":469,"n":521,"o":470.03,"t":"2026-10-16T19:45:00Z","v":8825,"vw":470.066561},{"c":471.745,"h":473.72,"l":470.44,"n":1084,"o":471.02,"t":"2026-10-16T19:50:00Z","v":16823,"vw":471.854026},{"c":472.21,"h":473.73,"l":471.15,"n":2360,"o":471.75,"t":"2026-10-16T19:55:00Z","v":41124,"vw":472.747982},{"c":472.14,"h":472.14,"l":472.14,"n":27,"o":472.14,"t":"2026-10-16T20:00:00Z","v":84249,"vw":472.14},{"c":468.44,"h":468.44,"l":468.44,"n":3,"o":468.44,"t":"2026-10-16T20:20:00Z","v":80,"vw":468.44},{"c":488.2174,"h":488.2174,"l":471,"n":4,"o":471,"t":"2026-10-16T20:25:00Z","v":134,"vw":479.939804},{"c":472.14,"h":472.14,"l":472.14,"n":1,"o":472.14,"t":"2026-10-16T20:40:00Z","v":164,"vw":472.14},{"c":474,"h":474,"l":474,"n":26,"o":474,"t":"2026-10-16T21:20:00Z","v":235,"vw":474},{"c":472,"h":472.51,"l":472,"n":14,"o":472.51,"t":"2026-10-16T22:10:00Z","v":218,"vw":472.306},{"c":468.4963,"h":468.4963,"l":468.4963,"n":1,"o":468.4963,"t":"2026-10-16T22:50:00Z","v":110,"vw":468.4963},{"c":468.44,"h":468.44,"l":468.44,"n":1,"o":468.44,"t":"2026-10-16T23:35:00Z","v":100,"vw":468.44},{"c":490.15,"h":492.02,"l":490.15,"n":20,"o":492.02,"t":"2026-10-19T08:00:00Z","v":417,"vw":491.066485},{"c":492,"h":492,"l":492,"n":1,"o":492,"t":"2026-10-19T09:30:00Z","v":70,"vw":492},{"c":490,"h":490.71,"l":490,"n":10,"o":490.71,"t":"2026-10-19T11:10:00Z","v":221,"vw":490.205797},{"c":493,"h":493,"l":493,"n":4,"o":493,"t":"2026-10-19T11:15:00Z","v":105,"vw":493},{"c":492.78,"h":492.78,"l":492.78,"n":5,"o":492.78,"t":"2026-10-19T11:25:00Z","v":179,"vw":492.78},{"c":492.8,"h":492.8,"l":492.8,"n":1,"o":492.8,"t":"2026-10-19T11:30:00Z","v":50,"vw":492.8},{"c":492.78,"h":492.78,"l":492.66,"n":13,"o":492.66,"t":"2026-10-19T11:40:00Z","v":338,"vw":492.678045},{"c":492.78,"h":492.78,"l":492.78,"n":1,"o":492.78,"t":"2026-10-19T11:45:00Z","v":81,"vw":492.78},{"c":493.68,"h":493.68,"l":493.68,"n":12,"o":493.68,"t":"2026-10-19T12:05:00Z","v":83,"vw":493.68},{"c":491.5,"h":495,"l":491.5,"n":10,"o":494,"t":"2026-10-19T12:10:00Z","v":572,"vw":493.854086},{"c":495,"h":495,"l":495,"n":6,"o":495,"t":"2026-10-19T12:15:00Z","v":107,"vw":495},{"c":496,"h":496,"l":496,"n":1,"o":496,"t":"2026-10-19T12:45:00Z","v":50,"vw":496},{"c":497,"h":497,"l":497,"n":2,"o":497,"t":"2026-10-19T12:55:00Z","v":41,"vw":497},{"c":496.475,"h":496.475,"l":496.16,"n":11,"o":496.16,"t":"2026-10-19T13:00:00Z","v":204,"vw":496.3175},{"c":498,"h":499,"l":498,"n":11,"o":499,"t":"2026-10-19T13:05:00Z","v":726,"vw":498.143266},{"c":498,"h":498,"l":498,"n":2,"o":498,"t":"2026-10-19T13:10:00Z","v":51,"vw":498},{"c":496.778,"h":496.778,"l":496.02,"n":4,"o":496.02,"t":"2026-10-19T13:15:00Z","v":143,"vw":496.498257},{"c":497.99,"h":498,"l":497.99,"n":104,"o":498,"t":"2026-10-19T13:20:00Z","v":213,"vw":497.995556},{"c":498.49,"h":498.65,"l":497.99,"n":21,"o":498.49,"t":"2026-10-19T13:25:00Z","v":783,"vw":498.480203},{"c":489.8325,"h":498.05,"l":487.46,"n":553,"o":497.87,"t":"2026-10-19T13:30:00Z","v":16401,"vw":494.849777},{"c":486.585,"h":490.0198,"l":484.83,"n":220,"o":489.81,"t":"2026-10-19T13:35:00Z","v":3461,"vw":487.643453},{"c":483.595,"h":487.59,"l":483.41,"n":782,"o":485.975,"t":"2026-10-19T13:40:00Z","v":11177,"vw":485.58893},{"c":482.75,"h":485.58,"l":482.6775,"n":290,"o":482.6775,"t":"2026-10-19T13:45:00Z","v":3694,"vw":484.959872},{"c":483.61,"h":485.61,"l":481.46,"n":286,"o":485.61,"t":"2026-10-19T13:50:00Z","v":3562,"vw":482.760232},{"c":481.5,"h":481.925,"l":477.85,"n":314,"o":481.925,"t":"2026-10-19T13:55:00Z","v":4686,"vw":480.036404},{"c":480.38,"h":481.91,"l":477.96,"n":350,"o":481.9,"t":"2026-10-19T14:00:00Z","v":5809,"vw":479.425128},{"c":483.44,"h":484.6,"l":480.45,"n":345,"o":480.45,"t":"2026-10-19T14:05:00Z","v":5866,"vw":482.920401},{"c":485.475,"h":486.1,"l":482.37,"n":362,"o":484.47,"t":"2026-10-19T14:10:00Z","v":6925,"vw":484.708335},{"c":486.17,"h":486.99,"l":484.215,"n":272,"o":485.8225,"t":"2026-10-19T14:15:00Z","v":3576,"vw":485.573504},{"c":487.22,"h":488.69,"l":485.34,"n":281,"o":486.18,"t":"2026-10-19T14:20:00Z","v":8611,"vw":486.982381},{"c":487.83,"h":488.715,"l":486.095,"n":1610,"o":487.21,"t":"2026-10-19T14:25:00Z","v":5666,"vw":487.965361},{"c":484.55,"h":487.82,"l":483.94,"n":315,"o":487.64,"t":"2026-10-19T14:30:00Z","v":4928,"vw":485.69264},{"c":483.51,"h":486.5,"l":481.4801,"n":235,"o":485.24,"t":"2026-10-19T14:35:00Z","v":4592,"vw":484.997204},{"c":487.64,"h":487.81,"l":484.11,"n":289,"o":484.11,"t":"2026-10-19T14:40:00Z","v":6705,"vw":485.986172},{"c":489.45,"h":491.5,"l":487.735,"n":303,"o":487.735,"t":"2026-10-19T14:45:00Z","v":8928,"vw":489.899992},{"c":490.045,"h":491.65,"l":489.0925,"n":196,"o":489.87,"t":"2026-10-19T14:50:00Z","v":2639,"vw":490.017295},{"c":489.7375,"h":490.72,"l":489.61,"n":240,"o":490.53,"t":"2026-10-19T14:55:00Z","v":2592,"vw":490.126897},{"c":489.38,"h":490.16,"l":487.91,"n":218,"o":489.98,"t":"2026-10-19T15:00:00Z","v":3042,"vw":489.138457},{"c":496.06,"h":497.125,"l":489.58,"n":444,"o":491.29,"t":"2026-10-19T15:05:00Z","v":12473,"vw":494.011492},{"c":494.81,"h":498.14,"l":494.745,"n":1036,"o":496.22,"t":"2026-10-19T15:10:00Z","v":46249,"vw":496.309398},{"c":497.94,"h":498.06,"l":494.5,"n":291,"o":495.03,"t":"2026-10-19T15:15:00Z","v":6742,"vw":495.519455},{"c":499.78,"h":499.78,"l":497.45,"n":368,"o":497.45,"t":"2026-10-19T15:20:00Z","v":6802,"vw":498.496746},{"c":499.77,"h":499.815,"l":498.425,"n":221,"o":499.735,"t":"2026-10-19T15:25:00Z","v":3167,"vw":499.121738},{"c":498.23,"h":498.595,"l":496.715,"n":262,"o":498,"t":"2026-10-19T15:30:00Z","v":3874,"vw":497.47636},{"c":498.96,"h":500.5,"l":498.79,"n":279,"o":499.86,"t":"2026-10-19T15:35:00Z","v":4003,"vw":499.769166},{"c":500.13,"h":500.95,"l":499.47,"n":265,"o":499.56,"t":"2026-10-19T15:40:00Z","v":3904,"vw":500.176613},{"c":501.79,"h":502.23,"l":499.92,"n":283,"o":499.96,"t":"2026-10-19T15:45:00Z","v":5407,"vw":501.502314},{"c":500.675,"h":502.23,"l":500.13,"n":260,"o":501.95,"t":"2026-10-19T15:50:00Z","v":5742,"vw":501.417862},{"c":502.4,"h":503.22,"l":500.18,"n":587,"o":500.735,"t":"2026-10-19T15:55:00Z","v":16205,"vw":502.167355},{"c":502.67,"h":503.47,"l":500.97,"n":361,"o":501.995,"t":"2026-10-19T16:00:00Z","v":7506,"vw":502.074371},{"c":504.08,"h":504.21,"l":501.945,"n":518,"o":502.23,"t":"2026-10-19T16:05:00Z","v":6228,"vw":502.677177},{"c":501.82,"h":504.985,"l":501.125,"n":520,"o":504.075,"t":"2026-10-19T16:10:00Z","v":15546,"vw":502.784246},{"c":503.14,"h":503.19,"l":501.18,"n":589,"o":501.775,"t":"2026-10-19T16:15:00Z","v":19205,"vw":502.224048},{"c":503.48,"h":503.48,"l":501.07,"n":476,"o":502.64,"t":"2026-10-19T16:20:00Z","v":14585,"vw":502.122847},{"c":503.73,"h":503.73,"l":501.53,"n":235,"o":503.49,"t":"2026-10-19T16:25:00Z","v":3318,"vw":502.834303},{"c":502.5,"h":504.495,"l":502.23,"n":243,"o":503.615,"t":"2026-10-19T16:30:00Z","v":3838,"vw":503.555225},{"c":502.47,"h":503.36,"l":502.26,"n":201,"o":503.36,"t":"2026-10-19T16:35:00Z","v":2739,"vw":502.693594},{"c":502.54,"h":503.6893,"l":502.54,"n":186,"o":502.88,"t":"2026-10-19T16:40:00Z","v":2220,"vw":503.143795},{"c":501.545,"h":503.1425,"l":501.27,"n":366,"o":503.1425,"t":"2026-10-19T16:45:00Z","v":11070,"vw":502.333621},{"c":502.48,"h":502.48,"l":501.505,"n":366,"o":501.545,"t":"2026-10-19T16:50:00Z","v":7356,"vw":501.834471},{"c":502.33,"h":502.9488,"l":501.99,"n":172,"o":501.99,"t":"2026-10-19T16:55:00Z","v":1558,"vw":502.660518},{"c":502.29,"h":503.21,"l":501.2754,"n":818,"o":501.75,"t":"2026-10-19T17:00:00Z","v":21796,"vw":502.06607},{"c":501.01,"h":503.7171,"l":500.435,"n":540,"o":502.57,"t":"2026-10-19T17:05:00Z","v":15174,"vw":502.082319},{"c":501.47,"h":501.47,"l":500.615,"n":110,"o":500.615,"t":"2026-10-19T17:10:00Z","v":1046,"vw":500.823782},{"c":502.98,"h":504.38,"l":500.76,"n":454,"o":501.1125,"t":"2026-10-19T17:15:00Z","v":17042,"vw":501.719591},{"c":502.44,"h":503.6799,"l":502.08,"n":322,"o":502.29,"t":"2026-10-19T17:20:00Z","v":7744,"vw":502.826685},{"c":502.07,"h":503.35,"l":502.07,"n":213,"o":502.275,"t":"2026-10-19T17:25:00Z","v":3607,"vw":502.265501},{"c":501.775,"h":503.21,"l":501.42,"n":562,"o":502.26,"t":"2026-10-19T17:30:00Z","v":19158,"vw":502.172753},{"c":501.07,"h":502.59,"l":499.71,"n":564,"o":502.59,"t":"2026-10-19T17:35:00Z","v":22189,"vw":500.790836},{"c":498.53,"h":501.2,"l":498,"n":448,"o":501.2,"t":"2026-10-19T17:40:00Z","v":10868,"vw":499.445362},{"c":494.665,"h":497.58,"l":494.665,"n":141,"o":497.58,"t":"2026-10-19T17:45:00Z","v":2426,"vw":496.19069},{"c":493.19,"h":495.48,"l":493.19,"n":163,"o":494.67,"t":"2026-10-19T17:50:00Z","v":1944,"vw":494.698503},{"c":493.625,"h":493.625,"l":491.88,"n":217,"o":492,"t":"2026-10-19T17:55:00Z","v":2253,"vw":493.012775},{"c":493.685,"h":495.22,"l":492.2201,"n":231,"o":494.82,"t":"2026-10-19T18:00:00Z","v":3355,"vw":494.149536},{"c":492.74,"h":493.81,"l":492.74,"n":240,"o":493.71,"t":"2026-10-19T18:05:00Z","v":4201,"vw":493.347248},{"c":498.14,"h":498.24,"l":493.035,"n":364,"o":493.56,"t":"2026-10-19T18:10:00Z","v":12921,"vw":495.873426},{"c":498.435,"h":498.86,"l":497.79,"n":204,"o":497.99,"t":"2026-10-19T18:15:00Z","v":5301,"vw":498.464794},{"c":498.525,"h":498.525,"l":497.93,"n":224,"o":498.19,"t":"2026-10-19T18:20:00Z","v":3371,"vw":498.324601},{"c":499.09,"h":499.09,"l":497.82,"n":496,"o":498.395,"t":"2026-10-19T18:25:00Z","v":13187,"vw":498.104252},{"c":497.31,"h":499.37,"l":496.9,"n":626,"o":499.03,"t":"2026-10-19T18:30:00Z","v":22187,"vw":498.083368},{"c":498.86,"h":498.92,"l":497.31,"n":214,"o":497.31,"t":"2026-10-19T18:35:00Z","v":3113,"vw":498.116301},{"c":499.58,"h":499.86,"l":498.2701,"n":262,"o":498.785,"t":"2026-10-19T18:40:00Z","v":4406,"vw":499.210877},{"c":501.145,"h":502.0399,"l":499.95,"n":400,"o":499.98,"t":"2026-10-19T18:45:00Z","v":11848,"vw":501.241704},{"c":500.44,"h":503.41,"l":500.44,"n":679,"o":501.435,"t":"2026-10-19T18:50:00Z","v":24114,"vw":501.879925},{"c":501.675,"h":501.98,"l":500.44,"n":326,"o":500.44,"t":"2026-10-19T18:55:00Z","v":6629,"vw":501.578413},{"c":502.545,"h":503.29,"l":501.97,"n":354,"o":502,"t":"2026-10-19T19:00:00Z","v":7348,"vw":502.4847},{"c":501.09,"h":502.98,"l":500.24,"n":511,"o":502.88,"t":"2026-10-19T19:05:00Z","v":18575,"vw":502.285076},{"c":501.655,"h":501.92,"l":501.1,"n":315,"o":501.1,"t":"2026-10-19T19:10:00Z","v":4608,"vw":501.530478},{"c":504.04,"h":504.87,"l":502.3,"n":320,"o":502.3,"t":"2026-10-19T19:15:00Z","v":3398,"vw":503.161512},{"c":507.11,"h":507.11,"l":503.28,"n":558,"o":503.84,"t":"2026-10-19T19:20:00Z","v":14956,"vw":505.463541},{"c":506,"h":506.98,"l":505.31,"n":378,"o":506.82,"t":"2026-10-19T19:25:00Z","v":4768,"vw":506.039803},{"c":506.85,"h":507.53,"l":505.99,"n":525,"o":505.99,"t":"2026-10-19T19:30:00Z","v":8636,"vw":506.90284},{"c":507.98,"h":508.27,"l":506.46,"n":402,"o":506.915,"t":"2026-10-19T19:35:00Z","v":6088,"vw":507.480168},{"c":508.455,"h":508.99,"l":507.36,"n":805,"o":507.845,"t":"2026-10-19T19:40:00Z","v":28354,"vw":508.13838},{"c":506.115,"h":508.75,"l":505.735,"n":940,"o":508.485,"t":"2026-10-19T19:45:00Z","v":30939,"vw":507.68458},{"c":502.64,"h":506.12,"l":501.995,"n":982,"o":506.115,"t":"2026-10-19T19:50:00Z","v":31333,"vw":503.911068},{"c":495.63,"h":504.23,"l":494.96,"n":2902,"o":503.62,"t":"2026-10-19T19:55:00Z","v":69827,"vw":498.807526},{"c":493.25,"h":495.75,"l":493.25,"n":67,"o":495.23,"t":"2026-10-19T20:00:00Z","v":54305,"vw":495.745422},{"c":493,"h":493,"l":493,"n":3,"o":493,"t":"2026-10-19T20:10:00Z","v":44,"vw":493},{"c":493.0769,"h":493.0769,"l":493.0769,"n":1,"o":493.0769,"t":"2026-10-19T20:30:00Z","v":72,"vw":493.0769},{"c":495.75,"h":495.75,"l":495.75,"n":2,"o":495.75,"t":"2026-10-19T20:35:00Z","v":421,"vw":495.75},{"c":498.23,"h":498.23,"l":498.23,"n":2,"o":498.23,"t":"2026-10-19T20:40:00Z","v":51,"vw":498.23},{"c":498.62,"h":498.62,"l":498.62,"n":3,"o":498.62,"t":"2026-10-19T20:45:00Z","v":51,"vw":498.62},{"c":498.63,"h":498.63,"l":498.6,"n":2,"o":498.6,"t":"2026-10-19T20:50:00Z","v":100,"vw":498.615},{"c":509,"h":509,"l":498.75,"n":2,"o":498.75,"t":"2026-10-19T20:55:00Z","v":102,"vw":504.980392},{"c":502,"h":502,"l":502,"n":4,"o":502,"t":"2026-10-19T21:40:00Z","v":176,"vw":502},{"c":489.8,"h":492,"l":488.01,"n":27,"o":488.01,"t":"2026-10-20T08:00:00Z","v":691,"vw":489.783178},{"c":489,"h":490,"l":489,"n":14,"o":490,"t":"2026-10-20T08:05:00Z","v":187,"vw":489.31746},{"c":479.98,"h":479.98,"l":479.98,"n":3,"o":479.98,"t":"2026-10-20T09:20:00Z","v":406,"vw":479.98},{"c":488,"h":488,"l":488,"n":2,"o":488,"t":"2026-10-20T10:15:00Z","v":50,"vw":488},{"c":486.94,"h":486.94,"l":485.51,"n":5,"o":485.51,"t":"2026-10-20T11:05:00Z","v":320,"vw":486.491724},{"c":481.06,"h":481.06,"l":481.06,"n":16,"o":481.06,"t":"2026-10-20T11:10:00Z","v":137,"vw":481.06},{"c":485,"h":485,"l":485,"n":3,"o":485,"t":"2026-10-20T11:35:00Z","v":250,"vw":485},{"c":484.99,"h":484.99,"l":484.99,"n":1,"o":484.99,"t":"2026-10-20T11:50:00Z","v":81,"vw":484.99},{"c":481.59,"h":481.59,"l":481.59,"n":2,"o":481.59,"t":"2026-10-20T12:05:00Z","v":60,"vw":481.59},{"c":484.01,"h":484.01,"l":484.01,"n":4,"o":484.01,"t":"2026-10-20T12:25:00Z","v":105,"vw":484.01},{"c":481.58,"h":481.58,"l":481.58,"n":1,"o":481.58,"t":"2026-10-20T12:35:00Z","v":100,"vw":481.58},{"c":487.82,"h":487.82,"l":486.7,"n":5,"o":486.7,"t":"2026-10-20T12:40:00Z","v":231,"vw":487.26},{"c":489.5,"h":489.5,"l":489.28,"n":7,"o":489.28,"t":"2026-10-20T13:05:00Z","v":171,"vw":489.34507},{"c":489.89,"h":493,"l":489.89,"n":12,"o":493,"t":"2026-10-20T13:25:00Z","v":138,"vw":491.445},{"c":477.56,"h":486.225,"l":473.93,"n":418,"o":485.79,"t":"2026-10-20T13:30:00Z","v":9308,"vw":483.670349},{"c":480.1,"h":484.3188,"l":474.965,"n":277,"o":476,"t":"2026-10-20T13:35:00Z","v":4906,"vw":477.332601},{"c":470.24,"h":478.94,"l":470.24,"n":381,"o":478.56,"t":"2026-10-20T13:40:00Z","v":5838,"vw":473.340143},{"c":479.135,"h":479.235,"l":469.3525,"n":342,"o":470,"t":"2026-10-20T13:45:00Z","v":8042,"vw":474.486556},{"c":482.27,"h":484.33,"l":477,"n":232,"o":478.28,"t":"2026-10-20T13:50:00Z","v":3661,"vw":480.775938},{"c":487.82,"h":489,"l":481.45,"n":216,"o":483.9,"t":"2026-10-20T13:55:00Z","v":2941,"vw":486.111984},{"c":490.5408,"h":490.99,"l":487.81,"n":224,"o":487.905,"t":"2026-10-20T14:00:00Z","v":2945,"vw":489.241921},{"c":491.02,"h":497.43,"l":488.6301,"n":216,"o":489.26,"t":"2026-10-20T14:05:00Z","v":3826,"vw":492.546365},{"c":492.445,"h":492.445,"l":490.345,"n":171,"o":491.22,"t":"2026-10-20T14:10:00Z","v":1813,"vw":491.079679},{"c":495.68,"h":495.74,"l":492.26,"n":235,"o":494.14,"t":"2026-10-20T14:15:00Z","v":2708,"vw":493.592854},{"c":497.5,"h":497.5,"l":494.245,"n":253,"o":495.135,"t":"2026-10-20T14:20:00Z","v":5339,"vw":496.120235},{"c":503.68,"h":503.68,"l":496.34,"n":283,"o":497.65,"t":"2026-10-20T14:25:00Z","v":6621,"vw":500.722396},{"c":497.86,"h":505.875,"l":497.86,"n":330,"o":503.67,"t":"2026-10-20T14:30:00Z","v":6821,"vw":504.394857},{"c":499.89,"h":500.43,"l":497.72,"n":169,"o":497.905,"t":"2026-10-20T14:35:00Z","v":2512,"vw":499.502263},{"c":501.86,"h":503.3,"l":499.76,"n":163,"o":499.76,"t":"2026-10-20T14:40:00Z","v":3041,"vw":501.65723},{"c":499.395,"h":504.08,"l":499.395,"n":274,"o":502.9,"t":"2026-10-20T14:45:00Z","v":3429,"vw":502.554749},{"c":502.22,"h":502.22,"l":499.2,"n":175,"o":500.45,"t":"2026-10-20T14:50:00Z","v":2878,"vw":500.591359},{"c":502.78,"h":503.82,"l":502.78,"n":124,"o":503.09,"t":"2026-10-20T14:55:00Z","v":1922,"vw":503.2073},{"c":502.37,"h":503.27,"l":501.02,"n":198,"o":502.405,"t":"2026-10-20T15:00:00Z","v":2736,"vw":502.148587},{"c":501.93,"h":502.055,"l":501.24,"n":96,"o":501.31,"t":"2026-10-20T15:05:00Z","v":1567,"vw":501.45093},{"c":495.125,"h":500.49,"l":495.125,"n":244,"o":500.49,"t":"2026-10-20T15:10:00Z","v":3924,"vw":498.953406},{"c":498.9,"h":498.9,"l":495.5,"n":204,"o":495.5,"t":"2026-10-20T15:15:00Z","v":3758,"vw":497.412264},{"c":498.615,"h":499.12,"l":496.97,"n":161,"o":498.705,"t":"2026-10-20T15:20:00Z","v":2055,"vw":498.118543},{"c":498.345,"h":499.82,"l":497.95,"n":144,"o":499.65,"t":"2026-10-20T15:25:00Z","v":2059,"vw":498.595219},{"c":496.255,"h":497.75,"l":496.255,"n":111,"o":497.69,"t":"2026-10-20T15:30:00Z","v":1917,"vw":496.939188},{"c":495.69,"h":497.5075,"l":495.06,"n":157,"o":496.255,"t":"2026-10-20T15:35:00Z","v":2651,"vw":495.800969},{"c":498.995,"h":499.48,"l":495.68,"n":163,"o":495.68,"t":"2026-10-20T15:40:00Z","v":1447,"vw":497.695349},{"c":497.71,"h":498.995,"l":497.35,"n":116,"o":498.5,"t":"2026-10-20T15:45:00Z","v":1894,"vw":497.874087},{"c":499.83,"h":499.83,"l":496.93,"n":116,"o":496.93,"t":"2026-10-20T15:50:00Z","v":1327,"vw":497.973381},{"c":500.52,"h":500.73,"l":499.45,"n":182,"o":500.22,"t":"2026-10-20T15:55:00Z","v":3006,"vw":500.172384},{"c":499.77,"h":500.77,"l":499.28,"n":118,"o":500.77,"t":"2026-10-20T16:00:00Z","v":1488,"vw":500.010393},{"c":500.0075,"h":500.59,"l":499.37,"n":166,"o":499.77,"t":"2026-10-20T16:05:00Z","v":2854,"vw":500.128315},{"c":498.11,"h":499.66,"l":498.11,"n":105,"o":499.66,"t":"2026-10-20T16:10:00Z","v":1732,"vw":499.006289},{"c":496.63,"h":499.05,"l":496.46,"n":106,"o":499.05,"t":"2026-10-20T16:15:00Z","v":1306,"vw":497.586954},{"c":498.66,"h":498.81,"l":497.24,"n":123,"o":497.24,"t":"2026-10-20T16:20:00Z","v":1684,"vw":498.190841},{"c":500.23,"h":500.23,"l":498.2,"n":122,"o":499.04,"t":"2026-10-20T16:25:00Z","v":984,"vw":499.139063},{"c":500.07,"h":500.995,"l":499.81,"n":120,"o":500.7,"t":"2026-10-20T16:30:00Z","v":1293,"vw":500.131766},{"c":500.76,"h":501.07,"l":500.31,"n":142,"o":500.31,"t":"2026-10-20T16:35:00Z","v":1555,"vw":500.78954},{"c":498.34,"h":500.55,"l":498.34,"n":115,"o":500.55,"t":"2026-10-20T16:40:00Z","v":1306,"vw":499.285382},{"c":499.67,"h":499.67,"l":497.82,"n":139,"o":498.34,"t":"2026-10-20T16:45:00Z","v":1929,"vw":498.339216},{"c":496.12,"h":499.67,"l":496.12,"n":175,"o":499.67,"t":"2026-10-20T16:50:00Z","v":2024,"vw":498.095348},{"c":492.92,"h":496.2,"l":492.92,"n":141,"o":496.2,"t":"2026-10-20T16:55:00Z","v":3191,"vw":493.830025},{"c":493.815,"h":494.005,"l":493.11,"n":65,"o":494.005,"t":"2026-10-20T17:00:00Z","v":1232,"vw":493.774974},{"c":492.51,"h":494,"l":492.08,"n":116,"o":494,"t":"2026-10-20T17:05:00Z","v":2975,"vw":492.610775},{"c":493.4425,"h":493.58,"l":492.52,"n":54,"o":492.54,"t":"2026-10-20T17:10:00Z","v":758,"vw":493.230698},{"c":493.36,"h":494.02,"l":492.74,"n":45,"o":494.02,"t":"2026-10-20T17:15:00Z","v":348,"vw":493.41845},{"c":494.3875,"h":494.895,"l":493.155,"n":65,"o":493.155,"t":"2026-10-20T17:20:00Z","v":2327,"vw":493.374474},{"c":494.11,"h":494.81,"l":493.0301,"n":93,"o":493.0301,"t":"2026-10-20T17:25:00Z","v":2121,"vw":494.401612},{"c":494.79,"h":495.35,"l":494.11,"n":89,"o":494.11,"t":"2026-10-20T17:30:00Z","v":1211,"vw":494.756258},{"c":494.99,"h":494.99,"l":494.65,"n":21,"o":494.65,"t":"2026-10-20T17:35:00Z","v":339,"vw":494.854615},{"c":494.57,"h":495.33,"l":494.57,"n":93,"o":494.835,"t":"2026-10-20T17:40:00Z","v":566,"vw":494.836871},{"c":494.245,"h":494.56,"l":494.245,"n":144,"o":494.56,"t":"2026-10-20T17:45:00Z","v":1671,"vw":494.356264},{"c":496.6,"h":496.6,"l":493.8301,"n":147,"o":494.65,"t":"2026-10-20T17:50:00Z","v":1538,"vw":495.499354},{"c":496.13,"h":497.3195,"l":496.13,"n":65,"o":497.3195,"t":"2026-10-20T17:55:00Z","v":942,"vw":496.708591},{"c":498.94,"h":498.94,"l":496.95,"n":201,"o":496.95,"t":"2026-10-20T18:00:00Z","v":2036,"vw":497.455685},{"c":502.67,"h":502.875,"l":498,"n":450,"o":498,"t":"2026-10-20T18:05:00Z","v":14568,"vw":499.434259},{"c":503.34,"h":503.66,"l":502.14,"n":228,"o":502.7,"t":"2026-10-20T18:10:00Z","v":3981,"vw":502.944268},{"c":500,"h":503.37,"l":500,"n":166,"o":503.06,"t":"2026-10-20T18:15:00Z","v":3567,"vw":502.070179},{"c":500.24,"h":500.96,"l":499.6,"n":70,"o":500.34,"t":"2026-10-20T18:20:00Z","v":1151,"vw":500.231585},{"c":501.085,"h":501.84,"l":499.12,"n":199,"o":499.49,"t":"2026-10-20T18:25:00Z","v":2734,"vw":500.086748},{"c":500.395,"h":501.9394,"l":499.77,"n":118,"o":501.9394,"t":"2026-10-20T18:30:00Z","v":1116,"vw":501.045441},{"c":501.2,"h":502.46,"l":499.77,"n":344,"o":500.365,"t":"2026-10-20T18:35:00Z","v":7782,"vw":501.064953},{"c":500.73,"h":502.01,"l":499.08,"n":255,"o":501.82,"t":"2026-10-20T18:40:00Z","v":6992,"vw":501.076472},{"c":503.01,"h":504.075,"l":501.31,"n":315,"o":501.36,"t":"2026-10-20T18:45:00Z","v":7022,"vw":502.846615},{"c":503.09,"h":504.21,"l":503.09,"n":242,"o":503.81,"t":"2026-10-20T18:50:00Z","v":5569,"vw":503.764323},{"c":502.78,"h":504.98,"l":502.32,"n":367,"o":503.86,"t":"2026-10-20T18:55:00Z","v":9089,"vw":503.501072},{"c":501.9591,"h":502.805,"l":501.9591,"n":207,"o":502.255,"t":"2026-10-20T19:00:00Z","v":2452,"vw":502.325966},{"c":504.79,"h":504.79,"l":502.87,"n":210,"o":502.87,"t":"2026-10-20T19:05:00Z","v":1814,"vw":503.787934},{"c":502.715,"h":504.38,"l":502.1,"n":193,"o":504.38,"t":"2026-10-20T19:10:00Z","v":2103,"vw":503.337793},{"c":502.665,"h":502.695,"l":502.665,"n":54,"o":502.695,"t":"2026-10-20T19:15:00Z","v":418,"vw":502.681285},{"c":499.5,"h":502.48,"l":499.5,"n":223,"o":502.48,"t":"2026-10-20T19:20:00Z","v":3083,"vw":501.710846},{"c":499.77,"h":500.62,"l":499.47,"n":242,"o":499.83,"t":"2026-10-20T19:25:00Z","v":2742,"vw":499.981577},{"c":499.275,"h":500.755,"l":499.15,"n":294,"o":500,"t":"2026-10-20T19:30:00Z","v":3135,"vw":499.927281},{"c":496.52,"h":498.44,"l":496.2275,"n":235,"o":498.27,"t":"2026-10-20T19:35:00Z","v":3332,"vw":496.990691},{"c":498,"h":498.86,"l":496.56,"n":374,"o":496.57,"t":"2026-10-20T19:40:00Z","v":6371,"vw":498.136734},{"c":496.795,"h":498.46,"l":496.1167,"n":234,"o":498.46,"t":"2026-10-20T19:45:00Z","v":3790,"vw":497.195664},{"c":497.12,"h":497.12,"l":495.585,"n":470,"o":497.1,"t":"2026-10-20T19:50:00Z","v":7607,"vw":496.545271},{"c":496.8,"h":498.485,"l":496.24,"n":1497,"o":497.03,"t":"2026-10-20T19:55:00Z","v":26741,"vw":496.977654},{"c":497.11,"h":497.11,"l":497.11,"n":49,"o":497.11,"t":"2026-10-20T20:00:00Z","v":80884,"vw":497.11},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-20T20:20:00Z","v":100,"vw":500},{"c":497.11,"h":497.11,"l":497.11,"n":5,"o":497.11,"t":"2026-10-20T20:30:00Z","v":223,"vw":497.11},{"c":498,"h":500.52,"l":498,"n":6,"o":500.52,"t":"2026-10-20T20:40:00Z","v":204,"vw":499.717089},{"c":509,"h":509,"l":508.98,"n":8,"o":508.98,"t":"2026-10-20T21:05:00Z","v":228,"vw":508.991212},{"c":511,"h":511,"l":511,"n":2,"o":511,"t":"2026-10-20T21:10:00Z","v":56,"vw":511},{"c":509.99,"h":509.99,"l":509.99,"n":3,"o":509.99,"t":"2026-10-20T21:20:00Z","v":60,"vw":509.99},{"c":511.9999,"h":512,"l":511.9999,"n":21,"o":512,"t":"2026-10-20T21:35:00Z","v":306,"vw":511.99995},{"c":514.35,"h":516,"l":512.5,"n":11,"o":512.5,"t":"2026-10-20T21:40:00Z","v":1427,"vw":513.494312},{"c":520,"h":520,"l":520,"n":1,"o":520,"t":"2026-10-20T22:05:00Z","v":100,"vw":520},{"c":512,"h":512,"l":509.6,"n":10,"o":511.29,"t":"2026-10-20T22:10:00Z","v":355,"vw":511.518391},{"c":518.9793,"h":518.9793,"l":518.9793,"n":5,"o":518.9793,"t":"2026-10-20T22:15:00Z","v":56,"vw":518.9793},{"c":512.47,"h":512.47,"l":512.47,"n":9,"o":512.47,"t":"2026-10-20T22:30:00Z","v":81,"vw":512.47},{"c":519.01,"h":519.4885,"l":518.98,"n":9,"o":519.4885,"t":"2026-10-20T22:50:00Z","v":293,"vw":519.079481},{"c":510,"h":510,"l":510,"n":5,"o":510,"t":"2026-10-21T09:30:00Z","v":114,"vw":510},{"c":505,"h":505,"l":505,"n":5,"o":505,"t":"2026-10-21T10:05:00Z","v":98,"vw":505},{"c":514.99,"h":514.99,"l":512,"n":8,"o":512,"t":"2026-10-21T11:25:00Z","v":179,"vw":512.854286},{"c":516,"h":516,"l":516,"n":1,"o":516,"t":"2026-10-21T11:30:00Z","v":40,"vw":516},{"c":515.99,"h":515.99,"l":515,"n":3,"o":515,"t":"2026-10-21T12:10:00Z","v":271,"vw":515.336089},{"c":515,"h":516,"l":515,"n":4,"o":516,"t":"2026-10-21T12:15:00Z","v":551,"vw":515.074074},{"c":516,"h":516,"l":515.99,"n":8,"o":515.99,"t":"2026-10-21T12:25:00Z","v":217,"vw":515.997884},{"c":515,"h":515,"l":515,"n":2,"o":515,"t":"2026-10-21T12:30:00Z","v":88,"vw":515},{"c":514.96,"h":514.97,"l":514.96,"n":8,"o":514.97,"t":"2026-10-21T12:35:00Z","v":270,"vw":514.96396},{"c":517,"h":517,"l":515.03,"n":6,"o":515.03,"t":"2026-10-21T12:50:00Z","v":165,"vw":516.370136},{"c":518,"h":518,"l":517,"n":29,"o":517,"t":"2026-10-21T12:55:00Z","v":653,"vw":517.525263},{"c":517.05,"h":518,"l":517.05,"n":7,"o":518,"t":"2026-10-21T13:15:00Z","v":358,"vw":517.866619},{"c":515.11,"h":515.11,"l":515,"n":8,"o":515,"t":"2026-10-21T13:25:00Z","v":131,"vw":515.055679},{"c":513.1175,"h":522.5,"l":512.2931,"n":229,"o":515,"t":"2026-10-21T13:30:00Z","v":7377,"vw":514.751116},{"c":513.45,"h":514.51,"l":510.88,"n":271,"o":514.46,"t":"2026-10-21T13:35:00Z","v":5580,"vw":512.897616},{"c":505.44,"h":512.66,"l":504.7001,"n":233,"o":512.06,"t":"2026-10-21T13:40:00Z","v":9204,"vw":508.248386},{"c":507.22,"h":509.97,"l":505.795,"n":251,"o":506.18,"t":"2026-10-21T13:45:00Z","v":5127,"vw":507.45437},{"c":508.935,"h":509.25,"l":507.19,"n":206,"o":507.575,"t":"2026-10-21T13:50:00Z","v":3489,"vw":507.756029},{"c":510.7,"h":511.7,"l":507.665,"n":171,"o":507.665,"t":"2026-10-21T13:55:00Z","v":3202,"vw":509.810334},{"c":511.535,"h":513.4,"l":510.26,"n":269,"o":512.74,"t":"2026-10-21T14:00:00Z","v":4912,"vw":512.098005},{"c":508.495,"h":511.53,"l":508,"n":180,"o":511.53,"t":"2026-10-21T14:05:00Z","v":3893,"vw":510.186554},{"c":506.65,"h":508.79,"l":506.25,"n":222,"o":508.47,"t":"2026-10-21T14:10:00Z","v":3341,"vw":507.305386},{"c":505.155,"h":507.43,"l":505,"n":281,"o":506.32,"t":"2026-10-21T14:15:00Z","v":5490,"vw":506.337252},{"c":506.78,"h":508.0875,"l":504.675,"n":189,"o":505.36,"t":"2026-10-21T14:20:00Z","v":3450,"vw":506.051679},{"c":507.815,"h":508.22,"l":506.17,"n":122,"o":507.46,"t":"2026-10-21T14:25:00Z","v":2114,"vw":507.5811},{"c":509.87,"h":510,"l":506.66,"n":412,"o":507,"t":"2026-10-21T14:30:00Z","v":5657,"vw":509.20111},{"c":506.15,"h":510.25,"l":506.15,"n":158,"o":510.25,"t":"2026-10-21T14:35:00Z","v":2961,"vw":507.899348},{"c":507.12,"h":507.94,"l":506.17,"n":110,"o":506.17,"t":"2026-10-21T14:40:00Z","v":1602,"vw":507.077773},{"c":508.64,"h":508.65,"l":506.415,"n":135,"o":506.76,"t":"2026-10-21T14:45:00Z","v":1950,"vw":507.489252},{"c":506.88,"h":509,"l":506.525,"n":152,"o":508.43,"t":"2026-10-21T14:50:00Z","v":1978,"vw":507.431639},{"c":505.33,"h":506.03,"l":504.54,"n":134,"o":506.03,"t":"2026-10-21T14:55:00Z","v":1822,"vw":505.250637},{"c":505.755,"h":506.115,"l":504.395,"n":165,"o":506.05,"t":"2026-10-21T15:00:00Z","v":2310,"vw":505.264746},{"c":504.88,"h":506.09,"l":504.7225,"n":117,"o":505.23,"t":"2026-10-21T15:05:00Z","v":1636,"vw":505.404298},{"c":505.695,"h":507.015,"l":505.395,"n":138,"o":505.91,"t":"2026-10-21T15:10:00Z","v":2988,"vw":506.219013},{"c":506.5053,"h":506.74,"l":505.72,"n":72,"o":505.72,"t":"2026-10-21T15:15:00Z","v":1080,"vw":506.379129},{"c":505.035,"h":505.205,"l":504.5777,"n":91,"o":504.7825,"t":"2026-10-21T15:20:00Z","v":1401,"vw":504.930628},{"c":505.7,"h":506.1,"l":504.4425,"n":193,"o":505.65,"t":"2026-10-21T15:25:00Z","v":3164,"vw":505.578174},{"c":505.505,"h":506.3299,"l":504.5184,"n":49,"o":504.5184,"t":"2026-10-21T15:30:00Z","v":380,"vw":505.38662},{"c":506.86,"h":507.515,"l":506.095,"n":212,"o":506.33,"t":"2026-10-21T15:35:00Z","v":4967,"vw":506.96987},{"c":508.525,"h":508.525,"l":506.87,"n":176,"o":506.87,"t":"2026-10-21T15:40:00Z","v":4241,"vw":507.950795},{"c":510.155,"h":510.155,"l":508.44,"n":260,"o":508.75,"t":"2026-10-21T15:45:00Z","v":5985,"vw":509.380935},{"c":509.955,"h":511.23,"l":509.33,"n":246,"o":510.445,"t":"2026-10-21T15:50:00Z","v":5229,"vw":510.53176},{"c":509.845,"h":510.8,"l":509,"n":96,"o":510.12,"t":"2026-10-21T15:55:00Z","v":2075,"vw":510.177739},{"c":508.085,"h":509.825,"l":507.55,"n":174,"o":509.825,"t":"2026-10-21T16:00:00Z","v":2938,"vw":508.567958},{"c":507.935,"h":508.53,"l":507.14,"n":142,"o":508.43,"t":"2026-10-21T16:05:00Z","v":2008,"vw":507.930597},{"c":508.315,"h":508.82,"l":507.98,"n":67,"o":508.82,"t":"2026-10-21T16:10:00Z","v":975,"vw":508.210691},{"c":507.5,"h":508.58,"l":507.5,"n":152,"o":508.3725,"t":"2026-10-21T16:15:00Z","v":2505,"vw":508.113968},{"c":507.27,"h":507.94,"l":507.16,"n":125,"o":507.49,"t":"2026-10-21T16:20:00Z","v":1439,"vw":507.61338},{"c":506.215,"h":506.605,"l":505.79,"n":104,"o":506.57,"t":"2026-10-21T16:25:00Z","v":1300,"vw":506.09019},{"c":506.1142,"h":506.48,"l":505.35,"n":120,"o":506.435,"t":"2026-10-21T16:30:00Z","v":2326,"vw":505.626126},{"c":510.81,"h":510.81,"l":505.69,"n":285,"o":505.705,"t":"2026-10-21T16:35:00Z","v":5323,"vw":507.45815},{"c":508.62,"h":510.75,"l":507.32,"n":158,"o":510.75,"t":"2026-10-21T16:40:00Z","v":2394,"vw":509.152892},{"c":508.27,"h":508.64,"l":507.33,"n":110,"o":507.33,"t":"2026-10-21T16:45:00Z","v":3376,"vw":508.060333},{"c":509.075,"h":509.4,"l":508.06,"n":125,"o":508.06,"t":"2026-10-21T16:50:00Z","v":2855,"vw":508.891783},{"c":508.565,"h":508.915,"l":507.92,"n":127,"o":508.525,"t":"2026-10-21T16:55:00Z","v":1932,"vw":508.463315},{"c":508.625,"h":508.705,"l":507.635,"n":176,"o":508.59,"t":"2026-10-21T17:00:00Z","v":2793,"vw":508.371465},{"c":508.635,"h":509.71,"l":508.28,"n":151,"o":508.98,"t":"2026-10-21T17:05:00Z","v":3191,"vw":509.067474},{"c":508.91,"h":509.5858,"l":508.1,"n":69,"o":509.02,"t":"2026-10-21T17:10:00Z","v":707,"vw":509.014795},{"c":508.79,"h":509.43,"l":508.51,"n":153,"o":509.055,"t":"2026-10-21T17:15:00Z","v":2400,"vw":508.927317},{"c":508.53,"h":509.43,"l":508.53,"n":68,"o":508.915,"t":"2026-10-21T17:20:00Z","v":1010,"vw":509.061858},{"c":508.1225,"h":508.56,"l":508.05,"n":113,"o":508.56,"t":"2026-10-21T17:25:00Z","v":1319,"vw":508.202415},{"c":507.51,"h":508.52,"l":507.035,"n":226,"o":508.075,"t":"2026-10-21T17:30:00Z","v":3021,"vw":507.4858},{"c":507.91,"h":508.635,"l":507.17,"n":175,"o":507.5,"t":"2026-10-21T17:35:00Z","v":2808,"vw":508.099011},{"c":506.79,"h":508.46,"l":506.79,"n":132,"o":507.14,"t":"2026-10-21T17:40:00Z","v":1879,"vw":507.556207},{"c":507.89,"h":508.4675,"l":506.63,"n":141,"o":507.15,"t":"2026-10-21T17:45:00Z","v":2563,"vw":507.397389},{"c":508.51,"h":508.78,"l":507.685,"n":139,"o":508.19,"t":"2026-10-21T17:50:00Z","v":2284,"vw":508.243323},{"c":508.595,"h":508.715,"l":507.6125,"n":111,"o":508.01,"t":"2026-10-21T17:55:00Z","v":3118,"vw":508.607762},{"c":509.22,"h":509.455,"l":508.13,"n":187,"o":508.59,"t":"2026-10-21T18:00:00Z","v":3027,"vw":508.818905},{"c":510.055,"h":510.56,"l":509.37,"n":182,"o":509.37,"t":"2026-10-21T18:05:00Z","v":4595,"vw":509.599675},{"c":510.575,"h":510.92,"l":510.04,"n":88,"o":510.205,"t":"2026-10-21T18:10:00Z","v":1961,"vw":510.272858},{"c":510.9675,"h":511.23,"l":510.625,"n":159,"o":510.64,"t":"2026-10-21T18:15:00Z","v":2089,"vw":511.008876},{"c":510.02,"h":510.98,"l":509.655,"n":156,"o":510.9625,"t":"2026-10-21T18:20:00Z","v":1910,"vw":510.681367},{"c":510.285,"h":510.535,"l":509.7325,"n":112,"o":509.7325,"t":"2026-10-21T18:25:00Z","v":1504,"vw":510.223737},{"c":510.46,"h":511.33,"l":510.46,"n":139,"o":510.47,"t":"2026-10-21T18:30:00Z","v":2165,"vw":510.967078},{"c":510.55,"h":511.24,"l":510.55,"n":92,"o":510.66,"t":"2026-10-21T18:35:00Z","v":1281,"vw":510.707799},{"c":509.67,"h":510.83,"l":509.67,"n":163,"o":510.665,"t":"2026-10-21T18:40:00Z","v":2212,"vw":510.500409},{"c":508.125,"h":509.81,"l":508.125,"n":224,"o":509.645,"t":"2026-10-21T18:45:00Z","v":3360,"vw":509.354942},{"c":510.55,"h":510.55,"l":506.65,"n":190,"o":507.41,"t":"2026-10-21T18:50:00Z","v":4172,"vw":508.942002},{"c":507.7705,"h":511.81,"l":507.75,"n":439,"o":510.29,"t":"2026-10-21T18:55:00Z","v":13612,"vw":510.202349},{"c":506.22,"h":507.7705,"l":504.5481,"n":287,"o":507.7705,"t":"2026-10-21T19:00:00Z","v":6890,"vw":506.200315},{"c":505.34,"h":507.45,"l":504.3016,"n":138,"o":506.04,"t":"2026-10-21T19:05:00Z","v":2987,"vw":506.098923},{"c":507.16,"h":507.16,"l":504.935,"n":137,"o":505.295,"t":"2026-10-21T19:10:00Z","v":2255,"vw":506.347706},{"c":508.98,"h":508.98,"l":506.17,"n":195,"o":507.15,"t":"2026-10-21T19:15:00Z","v":4484,"vw":507.004839},{"c":509.94,"h":510.49,"l":508.66,"n":335,"o":509.54,"t":"2026-10-21T19:20:00Z","v":7244,"vw":509.196429},{"c":510.855,"h":512.08,"l":509.28,"n":358,"o":511.03,"t":"2026-10-21T19:25:00Z","v":11697,"vw":510.906838},{"c":511.645,"h":512.505,"l":510.46,"n":271,"o":510.54,"t":"2026-10-21T19:30:00Z","v":6945,"vw":511.493924},{"c":512.4725,"h":513.4,"l":511.635,"n":308,"o":511.64,"t":"2026-10-21T19:35:00Z","v":7364,"vw":512.467228},{"c":511.475,"h":512.98,"l":510.605,"n":351,"o":512.465,"t":"2026-10-21T19:40:00Z","v":9361,"vw":511.624871},{"c":512.64,"h":512.66,"l":511.0501,"n":362,"o":511.75,"t":"2026-10-21T19:45:00Z","v":10271,"vw":511.933561},{"c":512.04,"h":512.84,"l":511.1,"n":782,"o":512.11,"t":"2026-10-21T19:50:00Z","v":21975,"vw":512.016777},{"c":509.72,"h":512.04,"l":509.065,"n":1595,"o":511.39,"t":"2026-10-21T19:55:00Z","v":33333,"vw":509.84127},{"c":509.2,"h":509.2,"l":509.2,"n":33,"o":509.2,"t":"2026-10-21T20:00:00Z","v":39744,"vw":509.2},{"c":508,"h":508,"l":508,"n":2,"o":508,"t":"2026-10-21T20:15:00Z","v":102,"vw":508},{"c":508,"h":508,"l":508,"n":1,"o":508,"t":"2026-10-21T21:00:00Z","v":50,"vw":508},{"c":506,"h":506,"l":506,"n":1,"o":506,"t":"2026-10-21T22:05:00Z","v":44,"vw":506},{"c":506,"h":506,"l":506,"n":2,"o":506,"t":"2026-10-21T22:15:00Z","v":110,"vw":506},{"c":504,"h":504,"l":504,"n":1,"o":504,"t":"2026-10-21T22:25:00Z","v":44,"vw":504},{"c":501.8,"h":501.8,"l":501.8,"n":2,"o":501.8,"t":"2026-10-21T23:40:00Z","v":82,"vw":501.8},{"c":502.32,"h":502.32,"l":502.32,"n":2,"o":502.32,"t":"2026-10-21T23:45:00Z","v":119,"vw":502.32},{"c":487.62,"h":498,"l":487.45,"n":98,"o":494.53,"t":"2026-10-22T08:00:00Z","v":1814,"vw":490.549549},{"c":483.03,"h":483.03,"l":483.03,"n":17,"o":483.03,"t":"2026-10-22T11:15:00Z","v":203,"vw":483.03},{"c":483.74,"h":483.74,"l":483.74,"n":5,"o":483.74,"t":"2026-10-22T11:30:00Z","v":72,"vw":483.74},{"c":486,"h":486,"l":486,"n":6,"o":486,"t":"2026-10-22T11:55:00Z","v":119,"vw":486},{"c":485.01,"h":485.01,"l":485.01,"n":12,"o":485.01,"t":"2026-10-22T12:05:00Z","v":54,"vw":485.01},{"c":485,"h":485,"l":485,"n":2,"o":485,"t":"2026-10-22T12:25:00Z","v":50,"vw":485},{"c":484.35,"h":484.35,"l":484.3,"n":5,"o":484.3,"t":"2026-10-22T12:30:00Z","v":288,"vw":484.340909},{"c":483.7,"h":483.7,"l":483.7,"n":3,"o":483.7,"t":"2026-10-22T12:40:00Z","v":107,"vw":483.7},{"c":483,"h":483,"l":483,"n":3,"o":483,"t":"2026-10-22T12:45:00Z","v":185,"vw":483},{"c":482.5,"h":482.5,"l":482.5,"n":1,"o":482.5,"t":"2026-10-22T12:50:00Z","v":100,"vw":482.5},{"c":481.01,"h":481.01,"l":481.01,"n":18,"o":481.01,"t":"2026-10-22T13:15:00Z","v":205,"vw":481.01},{"c":480.4,"h":480.4,"l":480.4,"n":2,"o":480.4,"t":"2026-10-22T13:20:00Z","v":70,"vw":480.4},{"c":481,"h":481,"l":480.99,"n":7,"o":480.99,"t":"2026-10-22T13:25:00Z","v":265,"vw":480.998462},{"c":482,"h":483,"l":477.97,"n":420,"o":478,"t":"2026-10-22T13:30:00Z","v":15844,"vw":480.618377},{"c":484.62,"h":484.98,"l":480.4701,"n":145,"o":480.4701,"t":"2026-10-22T13:35:00Z","v":3576,"vw":483.628966},{"c":483.7975,"h":484.925,"l":481.85,"n":227,"o":482.69,"t":"2026-10-22T13:40:00Z","v":5333,"vw":483.168654},{"c":482.845,"h":485.28,"l":480.25,"n":199,"o":481.91,"t":"2026-10-22T13:45:00Z","v":4676,"vw":481.510803},{"c":489.01,"h":489.01,"l":482.12,"n":283,"o":483.37,"t":"2026-10-22T13:50:00Z","v":3405,"vw":484.916016},{"c":488.29,"h":491.31,"l":487.72,"n":178,"o":487.8,"t":"2026-10-22T13:55:00Z","v":2577,"vw":489.354529},{"c":493.1528,"h":494.2,"l":488.67,"n":246,"o":488.67,"t":"2026-10-22T14:00:00Z","v":3438,"vw":492.105645},{"c":487.225,"h":490.405,"l":485.63,"n":311,"o":490.405,"t":"2026-10-22T14:05:00Z","v":4838,"vw":488.09881},{"c":484.95,"h":487.225,"l":484.1,"n":286,"o":487.225,"t":"2026-10-22T14:10:00Z","v":5273,"vw":485.738126},{"c":484.055,"h":485.265,"l":482.8258,"n":182,"o":484.45,"t":"2026-10-22T14:15:00Z","v":4483,"vw":484.111673},{"c":476.89,"h":482.45,"l":476.89,"n":319,"o":482.4,"t":"2026-10-22T14:20:00Z","v":3769,"vw":480.522731},{"c":476.235,"h":477.465,"l":475.09,"n":216,"o":477.41,"t":"2026-10-22T14:25:00Z","v":3344,"vw":476.461842},{"c":473.75,"h":476.33,"l":473.09,"n":622,"o":476.23,"t":"2026-10-22T14:30:00Z","v":13447,"vw":474.885285},{"c":475.415,"h":475.905,"l":473.79,"n":281,"o":474.405,"t":"2026-10-22T14:35:00Z","v":11481,"vw":475.016902},{"c":474.99,"h":479.29,"l":474.99,"n":176,"o":475.27,"t":"2026-10-22T14:40:00Z","v":2594,"vw":475.907604},{"c":473.8625,"h":476.78,"l":473.09,"n":400,"o":475.89,"t":"2026-10-22T14:45:00Z","v":8286,"vw":474.178057},{"c":474.3775,"h":475.82,"l":472.98,"n":221,"o":473.8,"t":"2026-10-22T14:50:00Z","v":3822,"vw":473.820152},{"c":475.2955,"h":475.2955,"l":470.62,"n":414,"o":474.375,"t":"2026-10-22T14:55:00Z","v":6631,"vw":472.601907},{"c":472.49,"h":473.63,"l":471.245,"n":204,"o":473.175,"t":"2026-10-22T15:00:00Z","v":1822,"vw":472.517647},{"c":469.735,"h":471.9299,"l":469.37,"n":438,"o":471.6999,"t":"2026-10-22T15:05:00Z","v":3753,"vw":470.729225},{"c":467.71,"h":470.84,"l":467.2905,"n":436,"o":469.695,"t":"2026-10-22T15:10:00Z","v":8339,"vw":469.474793},{"c":470.145,"h":470.6,"l":467.945,"n":221,"o":467.945,"t":"2026-10-22T15:15:00Z","v":2824,"vw":469.04351},{"c":471.665,"h":472.54,"l":470.58,"n":307,"o":470.58,"t":"2026-10-22T15:20:00Z","v":4791,"vw":471.570546},{"c":468.67,"h":471.665,"l":468.61,"n":260,"o":471.15,"t":"2026-10-22T15:25:00Z","v":9889,"vw":469.838075},{"c":469,"h":469.35,"l":468.01,"n":177,"o":468.665,"t":"2026-10-22T15:30:00Z","v":3810,"vw":468.913029},{"c":470.675,"h":471.65,"l":469.25,"n":228,"o":469.34,"t":"2026-10-22T15:35:00Z","v":2957,"vw":470.719889},{"c":469.43,"h":470.84,"l":468.6,"n":282,"o":469.365,"t":"2026-10-22T15:40:00Z","v":5261,"vw":469.419921},{"c":469.345,"h":471.13,"l":469.345,"n":133,"o":470.8099,"t":"2026-10-22T15:45:00Z","v":1883,"vw":470.008936},{"c":469.135,"h":470.256,"l":468.23,"n":249,"o":469.88,"t":"2026-10-22T15:50:00Z","v":5518,"vw":469.112211},{"c":471.42,"h":472.15,"l":468.68,"n":264,"o":468.68,"t":"2026-10-22T15:55:00Z","v":6591,"vw":470.005025},{"c":472.42,"h":473.94,"l":471.775,"n":173,"o":472.51,"t":"2026-10-22T16:00:00Z","v":1764,"vw":473.205471},{"c":471.35,"h":473.0112,"l":470.65,"n":213,"o":472.55,"t":"2026-10-22T16:05:00Z","v":3750,"vw":471.766927},{"c":472.67,"h":473.06,"l":470.44,"n":160,"o":471.44,"t":"2026-10-22T16:10:00Z","v":2279,"vw":471.579317},{"c":472.42,"h":472.82,"l":471.3675,"n":137,"o":472.82,"t":"2026-10-22T16:15:00Z","v":1872,"vw":472.082084},{"c":471.06,"h":471.62,"l":470.64,"n":138,"o":471.42,"t":"2026-10-22T16:20:00Z","v":1860,"vw":471.164061},{"c":470.55,"h":471.535,"l":469.63,"n":184,"o":471.1,"t":"2026-10-22T16:25:00Z","v":3947,"vw":470.473199},{"c":468.14,"h":470.73,"l":467.6,"n":257,"o":470.73,"t":"2026-10-22T16:30:00Z","v":3971,"vw":468.652828},{"c":468.13,"h":469.045,"l":467.7675,"n":208,"o":467.7675,"t":"2026-10-22T16:35:00Z","v":3470,"vw":468.560757},{"c":466.22,"h":468.97,"l":466.22,"n":263,"o":468.055,"t":"2026-10-22T16:40:00Z","v":4234,"vw":468.183507},{"c":464.515,"h":466.83,"l":464.515,"n":322,"o":466.83,"t":"2026-10-22T16:45:00Z","v":5461,"vw":465.601789},{"c":462.07,"h":464.33,"l":462.07,"n":349,"o":464.33,"t":"2026-10-22T16:50:00Z","v":6919,"vw":463.322647},{"c":463.375,"h":463.73,"l":461.1,"n":369,"o":461.62,"t":"2026-10-22T16:55:00Z","v":7345,"vw":462.140204},{"c":460.43,"h":463.1603,"l":460.215,"n":309,"o":462.6175,"t":"2026-10-22T17:00:00Z","v":4433,"vw":461.394739},{"c":460.805,"h":462.01,"l":460.2,"n":315,"o":460.85,"t":"2026-10-22T17:05:00Z","v":5945,"vw":460.90668},{"c":460.98,"h":462.07,"l":460.29,"n":283,"o":460.795,"t":"2026-10-22T17:10:00Z","v":4283,"vw":461.114761},{"c":461.535,"h":462.72,"l":460.735,"n":341,"o":461.195,"t":"2026-10-22T17:15:00Z","v":5568,"vw":461.87508},{"c":463.28,"h":465.19,"l":460.75,"n":371,"o":461.47,"t":"2026-10-22T17:20:00Z","v":7330,"vw":463.016893},{"c":464.3,"h":464.3,"l":462.09,"n":293,"o":462.71,"t":"2026-10-22T17:25:00Z","v":5426,"vw":463.18564},{"c":467.04,"h":467.38,"l":464.005,"n":368,"o":464.005,"t":"2026-10-22T17:30:00Z","v":6108,"vw":466.085034},{"c":466.175,"h":467.43,"l":465.292,"n":274,"o":467.43,"t":"2026-10-22T17:35:00Z","v":3836,"vw":466.025715},{"c":467.35,"h":467.35,"l":466.1,"n":292,"o":466.2825,"t":"2026-10-22T17:40:00Z","v":7296,"vw":466.725939},{"c":466.36,"h":468.11,"l":466.36,"n":352,"o":466.78,"t":"2026-10-22T17:45:00Z","v":9210,"vw":467.173281},{"c":465.63,"h":467.75,"l":465.63,"n":370,"o":465.98,"t":"2026-10-22T17:50:00Z","v":10543,"vw":466.901163},{"c":465.0633,"h":465.96,"l":464.78,"n":206,"o":464.98,"t":"2026-10-22T17:55:00Z","v":4133,"vw":465.462682},{"c":461.245,"h":465.32,"l":460.5,"n":330,"o":465.31,"t":"2026-10-22T18:00:00Z","v":4982,"vw":462.668954},{"c":463.085,"h":463.085,"l":461.05,"n":292,"o":461.27,"t":"2026-10-22T18:05:00Z","v":4441,"vw":462.364247},{"c":462.49,"h":463.67,"l":462.36,"n":247,"o":463.085,"t":"2026-10-22T18:10:00Z","v":4533,"vw":462.876277},{"c":462.905,"h":463.73,"l":461.94,"n":264,"o":462.17,"t":"2026-10-22T18:15:00Z","v":4280,"vw":462.60881},{"c":463.03,"h":464.25,"l":462.08,"n":422,"o":462.905,"t":"2026-10-22T18:20:00Z","v":10333,"vw":463.527925},{"c":460.58,"h":463.02,"l":460.57,"n":288,"o":462.91,"t":"2026-10-22T18:25:00Z","v":4827,"vw":461.769859},{"c":460.49,"h":461.26,"l":459.45,"n":490,"o":460.5,"t":"2026-10-22T18:30:00Z","v":8155,"vw":460.216802},{"c":460.84,"h":461.72,"l":459.82,"n":427,"o":460,"t":"2026-10-22T18:35:00Z","v":12461,"vw":460.895254},{"c":462.075,"h":462.075,"l":460.59,"n":388,"o":461.3,"t":"2026-10-22T18:40:00Z","v":8049,"vw":461.393532},{"c":460.095,"h":462.325,"l":460.095,"n":300,"o":461.8875,"t":"2026-10-22T18:45:00Z","v":4223,"vw":461.436101},{"c":461.575,"h":461.575,"l":460.075,"n":354,"o":460.485,"t":"2026-10-22T18:50:00Z","v":6906,"vw":460.783724},{"c":458.365,"h":461.82,"l":458.31,"n":383,"o":461.4375,"t":"2026-10-22T18:55:00Z","v":6123,"vw":459.51496},{"c":458.71,"h":458.71,"l":456.89,"n":642,"o":457.97,"t":"2026-10-22T19:00:00Z","v":13585,"vw":457.65561},{"c":459.025,"h":459.89,"l":457.78,"n":427,"o":458.88,"t":"2026-10-22T19:05:00Z","v":6485,"vw":458.743357},{"c":461.44,"h":462.72,"l":458.17,"n":530,"o":459.025,"t":"2026-10-22T19:10:00Z","v":10322,"vw":460.698599},{"c":461.65,"h":462.8,"l":460.43,"n":423,"o":461.265,"t":"2026-10-22T19:15:00Z","v":9558,"vw":461.470793},{"c":463.85,"h":463.85,"l":460.5,"n":556,"o":461.43,"t":"2026-10-22T19:20:00Z","v":10568,"vw":462.248351},{"c":464.3,"h":464.54,"l":462.65,"n":546,"o":463.185,"t":"2026-10-22T19:25:00Z","v":8792,"vw":463.521483},{"c":459.15,"h":464.58,"l":458.76,"n":772,"o":464.3,"t":"2026-10-22T19:30:00Z","v":13575,"vw":461.803812},{"c":456.555,"h":460.55,"l":456.27,"n":753,"o":459.19,"t":"2026-10-22T19:35:00Z","v":16263,"vw":458.289073},{"c":455.46,"h":457.27,"l":455.21,"n":1115,"o":456.555,"t":"2026-10-22T19:40:00Z","v":22007,"vw":456.185188},{"c":455.91,"h":455.93,"l":453.06,"n":1051,"o":455.37,"t":"2026-10-22T19:45:00Z","v":22736,"vw":454.487347},{"c":462.06,"h":463.6961,"l":455.27,"n":1223,"o":455.57,"t":"2026-10-22T19:50:00Z","v":26271,"vw":459.392006},{"c":462.58,"h":464.37,"l":460.07,"n":2512,"o":463.21,"t":"2026-10-22T19:55:00Z","v":43589,"vw":462.032014},{"c":465,"h":465,"l":462.72,"n":27,"o":462.72,"t":"2026-10-22T20:00:00Z","v":39241,"vw":462.722635},{"c":465,"h":465,"l":465,"n":16,"o":465,"t":"2026-10-22T20:05:00Z","v":201,"vw":465},{"c":465.15,"h":465.15,"l":465.15,"n":3,"o":465.15,"t":"2026-10-22T20:15:00Z","v":56,"vw":465.15},{"c":462,"h":462,"l":462,"n":23,"o":462,"t":"2026-10-22T20:25:00Z","v":250,"vw":462},{"c":462.72,"h":462.72,"l":462.72,"n":1,"o":462.72,"t":"2026-10-22T20:30:00Z","v":62,"vw":462.72},{"c":461.26,"h":461.26,"l":461.26,"n":2,"o":461.26,"t":"2026-10-22T20:45:00Z","v":166,"vw":461.26},{"c":462.85,"h":462.85,"l":462.85,"n":2,"o":462.85,"t":"2026-10-22T21:10:00Z","v":301,"vw":462.85},{"c":463,"h":463,"l":463,"n":1,"o":463,"t":"2026-10-22T21:35:00Z","v":50,"vw":463},{"c":464.02,"h":464.02,"l":464.02,"n":2,"o":464.02,"t":"2026-10-22T22:30:00Z","v":53,"vw":464.02},{"c":466.9,"h":466.9,"l":466.9,"n":1,"o":466.9,"t":"2026-10-22T23:20:00Z","v":43,"vw":466.9},{"c":462.25,"h":462.25,"l":462.25,"n":9,"o":462.25,"t":"2026-10-22T23:25:00Z","v":147,"vw":462.25},{"c":457,"h":457,"l":457,"n":2,"o":457,"t":"2026-10-22T23:35:00Z","v":41,"vw":457},{"c":458,"h":458,"l":458,"n":2,"o":458,"t":"2026-10-22T23:50:00Z","v":71,"vw":458}],"history":[{"c":184.15,"h":184.34,"l":174.435,"n":5933,"o":174.97,"t":"2024-10-21T04:00:00Z","v":173645,"vw":181.878612},{"c":185.33,"h":188.48,"l":181.95,"n":7351,"o":185.02,"t":"2024-10-22T04:00:00Z","v":173457,"vw":185.159547},{"c":180.31,"h":185.78,"l":178.97,"n":5815,"o":185.71,"t":"2024-10-23T04:00:00Z","v":155764,"vw":181.085694},{"c":181.15,"h":185.7,"l":179.5,"n":4624,"o":184.82,"t":"2024-10-24T04:00:00Z","v":112301,"vw":181.541195},{"c":178.93,"h":185.08,"l":177.82,"n":5956,"o":183.38,"t":"2024-10-25T04:00:00Z","v":129130,"vw":179.964307},{"c":181.86,"h":184.88,"l":178.545,"n":4324,"o":179.05,"t":"2024-10-28T04:00:00Z","v":76971,"vw":181.955594},{"c":186.81,"h":187.56,"l":181.76,"n":4643,"o":181.86,"t":"2024-10-29T04:00:00Z","v":113734,"vw":185.961065},{"c":182.19,"h":187.4059,"l":182.0301,"n":4271,"o":183.83,"t":"2024-10-30T04:00:00Z","v":82676,"vw":183.243944},{"c":169.01,"h":182.78,"l":166.48,"n":7982,"o":181.7,"t":"2024-10-31T04:00:00Z","v":201863,"vw":169.944325},{"c":170.6,"h":175.98,"l":169.75,"n":6923,"o":170.38,"t":"2024-11-01T04:00:00Z","v":155646,"vw":171.534556},{"c":171.81,"h":174.375,"l":168.7,"n":5891,"o":168.7,"t":"2024-11-04T05:00:00Z","v":132245,"vw":172.018646},{"c":177.16,"h":177.98,"l":169.975,"n":8159,"o":171.88,"t":"2024-11-05T05:00:00Z","v":233273,"vw":175.893151},{"c":189.52,"h":189.64,"l":180.98,"n":10554,"o":182.31,"t":"2024-11-06T05:00:00Z","v":230422,"vw":187.175658},{"c":225.51,"h":227.625,"l":190.245,"n":20830,"o":200,"t":"2024-11-07T05:00:00Z","v":564483,"vw":215.817773},{"c":225.45,"h":228.12,"l":217.015,"n":14026,"o":220.18,"t":"2024-11-08T05:00:00Z","v":337459,"vw":222.612802},{"c":215.26,"h":225.57,"l":211.5,"n":12683,"o":225.57,"t":"2024-11-11T05:00:00Z","v":235808,"vw":216.048305},{"c":206.78,"h":214.61,"l":205.33,"n":8617,"o":214,"t":"2024-11-12T05:00:00Z","v":183614,"vw":207.779954},{"c":202.32,"h":208.66,"l":201.185,"n":7042,"o":206.23,"t":"2024-11-13T05:00:00Z","v":138101,"vw":203.392089},{"c":203.5,"h":208.245,"l":201.9343,"n":6651,"o":204.33,"t":"2024-11-14T05:00:00Z","v":159327,"vw":204.952342},{"c":193.58,"h":203.22,"l":192.75,"n":7666,"o":203.22,"t":"2024-11-15T05:00:00Z","v":189248,"vw":195.366976},{"c":199.93,"h":202.425,"l":193.0364,"n":7417,"o":193.38,"t":"2024-11-18T05:00:00Z","v":163265,"vw":199.574844},{"c":208.49,"h":210.435,"l":197.14,"n":8007,"o":197.14,"t":"2024-11-19T05:00:00Z","v":146927,"vw":207.041533},{"c":208.67,"h":209.935,"l":204.22,"n":6272,"o":206.51,"t":"2024-11-20T05:00:00Z","v":127834,"vw":207.493751},{"c":210.5,"h":215.52,"l":206.97,"n":8001,"o":213.03,"t":"2024-11-21T05:00:00Z","v":174563,"vw":210.947774},{"c":211.08,"h":213.38,"l":206.04,"n":7373,"o":206.04,"t":"2024-11-22T05:00:00Z","v":166464,"vw":210.812044},{"c":215.27,"h":216.55,"l":209.46,"n":7567,"o":212.41,"t":"2024-11-25T05:00:00Z","v":212720,"vw":214.188873},{"c":209.76,"h":218,"l":208.56,"n":8006,"o":218,"t":"2024-11-26T05:00:00Z","v":153070,"vw":211.356961},{"c":204.85,"h":211.39,"l":201.24,"n":7150,"o":210.85,"t":"2024-11-27T05:00:00Z","v":164014,"vw":204.122711},{"c":212.38,"h":213.45,"l":207.83,"n":4224,"o":207.83,"t":"2024-11-29T05:00:00Z","v":115681,"vw":212.232243},{"c":217.08,"h":222.6,"l":213.37,"n":9297,"o":215,"t":"2024-12-02T05:00:00Z","v":199675,"vw":217.920412},{"c":219.28,"h":223.36,"l":214.74,"n":6972,"o":214.74,"t":"2024-12-03T05:00:00Z","v":335802,"vw":219.273827},{"c":223.42,"h":229.64,"l":219.6466,"n":8606,"o":220,"t":"2024-12-04T05:00:00Z","v":212935,"vw":224.907291},{"c":219.52,"h":223.16,"l":215.78,"n":5583,"o":221.83,"t":"2024-12-05T05:00:00Z","v":143839,"vw":220.001458},{"c":231.88,"h":233.52,"l":219.835,"n":11542,"o":221.04,"t":"2024-12-06T05:00:00Z","v":277352,"vw":229.174638},{"c":252.24,"h":253.51,"l":239.19,"n":12382,"o":239.5,"t":"2024-12-09T05:00:00Z","v":339698,"vw":248.157459},{"c":243.88,"h":252,"l":242.275,"n":9127,"o":251.38,"t":"2024-12-10T05:00:00Z","v":165310,"vw":245.941531},{"c":261.03,"h":264.5,"l":242.56,"n":12687,"o":245,"t":"2024-12-11T05:00:00Z","v":441424,"vw":257.394418},{"c":257.62,"h":265.39,"l":252.05,"n":9018,"o":256.6,"t":"2024-12-12T05:00:00Z","v":231778,"vw":259.251368},{"c":252.61,"h":268.18,"l":251.725,"n":9998,"o":256.08,"t":"2024-12-13T05:00:00Z","v":285584,"vw":254.960421},{"c":247.105,"h":249.46,"l":241.14,"n":10421,"o":247.1,"t":"2024-12-16T05:00:00Z","v":273206,"vw":246.261662},{"c":248.46,"h":250.3729,"l":241.16,"n":7950,"o":245.64,"t":"2024-12-17T05:00:00Z","v":185586,"vw":247.027802},{"c":226.69,"h":252.92,"l":223.78,"n":11128,"o":251.46,"t":"2024-12-18T05:00:00Z","v":342105,"vw":235.095329},{"c":216.09,"h":231.85,"l":213.84,"n":12383,"o":230,"t":"2024-12-19T05:00:00Z","v":351229,"vw":217.541458},{"c":216.65,"h":218.06,"l":210.91,"n":12528,"o":211.52,"t":"2024-12-20T05:00:00Z","v":673622,"vw":216.170217},{"c":219.46,"h":223.465,"l":214.65,"n":8877,"o":216.65,"t":"2024-12-23T05:00:00Z","v":245652,"vw":218.553411},{"c":227.17,"h":229.19,"l":219.825,"n":4218,"o":222.93,"t":"2024-12-24T05:00:00Z","v":105492,"vw":227.012727},{"c":225.6,"h":229.4821,"l":220.95,"n":6875,"o":225.01,"t":"2024-12-26T05:00:00Z","v":143408,"vw":225.930458},{"c":220.86,"h":224.95,"l":216.72,"n":5860,"o":224.05,"t":"2024-12-27T05:00:00Z","v":130414,"vw":220.472336},{"c":215.58,"h":219.69,"l":211,"n":7056,"o":216.04,"t":"2024-12-30T05:00:00Z","v":147606,"vw":215.773426},{"c":214.53,"h":221.135,"l":214.53,"n":5434,"o":217.99,"t":"2024-12-31T05:00:00Z","v":168246,"vw":215.619249},{"c":223.61,"h":223.85,"l":216.43,"n":6873,"o":216.62,"t":"2025-01-02T05:00:00Z","v":136080,"vw":221.958089},{"c":234.35,"h":234.35,"l":221.82,"n":6605,"o":226.95,"t":"2025-01-03T05:00:00Z","v":147895,"vw":232.120319},{"c":236.48,"h":247.33,"l":235.85,"n":8917,"o":242,"t":"2025-01-06T05:00:00Z","v":278055,"vw":239.718206},{"c":230.94,"h":241.3435,"l":227.53,"n":7400,"o":238.51,"t":"2025-01-07T05:00:00Z","v":189254,"vw":232.078231},{"c":233.2,"h":234.67,"l":225.0424,"n":5983,"o":230.46,"t":"2025-01-08T05:00:00Z","v":116855,"vw":231.761918},{"c":231.38,"h":232.66,"l":221.64,"n":6524,"o":227.16,"t":"2025-01-10T05:00:00Z","v":138675,"vw":229.268906},{"c":227.07,"h":228.29,"l":217.62,"n":6747,"o":224.26,"t":"2025-01-13T05:00:00Z","v":150223,"vw":225.488555},{"c":232.96,"h":237.7575,"l":229.7,"n":6504,"o":229.86,"t":"2025-01-14T05:00:00Z","v":187483,"vw":233.049845},{"c":242.61,"h":244.9,"l":238,"n":5722,"o":240.84,"t":"2025-01-15T05:00:00Z","v":158244,"vw":241.762143},{"c":242.93,"h":249.18,"l":241.07,"n":6973,"o":245.26,"t":"2025-01-16T05:00:00Z","v":154047,"vw":244.298624},{"c":250.97,"h":252.45,"l":244.77,"n":6899,"o":247.38,"t":"2025-01-17T05:00:00Z","v":123881,"vw":248.530792},{"c":254.26,"h":256.775,"l":247.02,"n":7235,"o":252.75,"t":"2025-01-21T05:00:00Z","v":177214,"vw":253.980828},{"c":255.77,"h":261.62,"l":251.8975,"n":7661,"o":256.74,"t":"2025-01-22T05:00:00Z","v":161511,"vw":256.483202},{"c":257,"h":257.975,"l":247.4,"n":6944,"o":250.72,"t":"2025-01-23T05:00:00Z","v":130132,"vw":256.562247},{"c":247.61,"h":259.4,"l":246.06,"n":6124,"o":257.59,"t":"2025-01-24T05:00:00Z","v":130796,"vw":249.02122},{"c":185.9,"h":234.495,"l":182.56,"n":18458,"o":234.4,"t":"2025-01-27T05:00:00Z","v":561666,"vw":195.376268},{"c":196.8,"h":197.51,"l":180.82,"n":12407,"o":190.83,"t":"2025-01-28T05:00:00Z","v":333674,"vw":190.899724},{"c":194.43,"h":202.08,"l":191.17,"n":9465,"o":197.21,"t":"2025-01-29T05:00:00Z","v":225986,"vw":195.184645},{"c":203.76,"h":206.91,"l":195.34,"n":9073,"o":196.35,"t":"2025-01-30T05:00:00Z","v":244880,"vw":203.008347},{"c":204.2,"h":214.76,"l":200.8623,"n":10164,"o":204.54,"t":"2025-01-31T05:00:00Z","v":312127,"vw":207.501006},{"c":204.66,"h":212.4,"l":195,"n":11230,"o":195.61,"t":"2025-02-03T05:00:00Z","v":302140,"vw":204.061591},{"c":214.61,"h":215,"l":202.59,"n":9572,"o":204.45,"t":"2025-02-04T05:00:00Z","v":276283,"vw":211.324609},{"c":222.99,"h":225.3599,"l":214.45,"n":12767,"o":214.64,"t":"2025-02-05T05:00:00Z","v":423948,"vw":222.411872},{"c":176.32,"h":222.8,"l":175.08,"n":22800,"o":222.8,"t":"2025-02-06T05:00:00Z","v":778116,"vw":190.844498},{"c":179.88,"h":191.73,"l":175.01,"n":16164,"o":179.66,"t":"2025-02-07T05:00:00Z","v":429599,"vw":181.811228},{"c":171.84,"h":181.74,"l":169,"n":14273,"o":176,"t":"2025-02-10T05:00:00Z","v":496420,"vw":173.717843},{"c":167,"h":173.85,"l":166.51,"n":8685,"o":169,"t":"2025-02-11T05:00:00Z","v":265535,"vw":168.442145},{"c":167.86,"h":169.85,"l":162.05,"n":9058,"o":163.48,"t":"2025-02-12T05:00:00Z","v":277528,"vw":166.166852},{"c":169.59,"h":172.8425,"l":164.45,"n":7414,"o":166.73,"t":"2025-02-13T05:00:00Z","v":299698,"vw":168.833329},{"c":177.41,"h":177.41,"l":167.5,"n":9170,"o":170.3,"t":"2025-02-14T05:00:00Z","v":248654,"vw":175.113298},{"c":183.37,"h":187.8199,"l":179.69,"n":9954,"o":180.51,"t":"2025-02-18T05:00:00Z","v":239772,"vw":184.206733},{"c":176.5,"h":182.59,"l":173.25,"n":10003,"o":181.99,"t":"2025-02-19T05:00:00Z","v":401966,"vw":175.937148},{"c":180.11,"h":183.8899,"l":175.9,"n":9086,"o":178.06,"t":"2025-02-20T05:00:00Z","v":202981,"vw":179.583819},{"c":179.93,"h":184.99,"l":177.42,"n":8962,"o":181.6,"t":"2025-02-21T05:00:00Z","v":268153,"vw":179.987166},{"c":169.2,"h":180,"l":162.93,"n":13063,"o":179.74,"t":"2025-02-24T05:00:00Z","v":415528,"vw":171.240462},{"c":160.21,"h":167.795,"l":157.94,"n":11105,"o":167.21,"t":"2025-02-25T05:00:00Z","v":302667,"vw":161.033148},{"c":167.97,"h":172.6945,"l":160.97,"n":9731,"o":167.7,"t":"2025-02-26T05:00:00Z","v":176584,"vw":167.973846},{"c":153.04,"h":169.735,"l":152.68,"n":12635,"o":169.12,"t":"2025-02-27T05:00:00Z","v":365000,"vw":157.251557},{"c":155.15,"h":156.8725,"l":145.55,"n":13790,"o":152,"t":"2025-02-28T05:00:00Z","v":521824,"vw":152.800201},{"c":152.4,"h":162.45,"l":150.1418,"n":12335,"o":157.64,"t":"2025-03-03T05:00:00Z","v":297462,"vw":155.044503},{"c":152.42,"h":156.7,"l":147.2842,"n":11098,"o":149.81,"t":"2025-03-04T05:00:00Z","v":357965,"vw":152.868295},{"c":182.19,"h":182.68,"l":155.88,"n":19620,"o":158.7,"t":"2025-03-05T05:00:00Z","v":717588,"vw":174.57585},{"c":178.08,"h":205,"l":172.1573,"n":24377,"o":175.35,"t":"2025-03-06T05:00:00Z","v":817323,"vw":187.89071},{"c":174.84,"h":177.99,"l":159.77,"n":13589,"o":177.09,"t":"2025-03-07T05:00:00Z","v":403228,"vw":169.831176},{"c":150.28,"h":168.005,"l":147.88,"n":14682,"o":165.01,"t":"2025-03-10T04:00:00Z","v":440408,"vw":155.775378},{"c":156.4,"h":159.92,"l":146.01,"n":13472,"o":149.94,"t":"2025-03-11T04:00:00Z","v":370641,"vw":153.94087},{"c":166.46,"h":168.32,"l":160.6097,"n":11812,"o":162.22,"t":"2025-03-12T04:00:00Z","v":390256,"vw":165.34204},{"c":158.42,"h":168.75,"l":155.19,"n":10748,"o":166.81,"t":"2025-03-13T04:00:00Z","v":704485,"vw":161.463144},{"c":167.03,"h":170.26,"l":162.4,"n":9655,"o":162.4,"t":"2025-03-14T04:00:00Z","v":286361,"vw":167.324891},{"c":170.46,"h":172.43,"l":166.89,"n":9060,"o":167.03,"t":"2025-03-17T04:00:00Z","v":265591,"vw":169.768822},{"c":177.79,"h":178.55,"l":166.125,"n":11133,"o":166.55,"t":"2025-03-18T04:00:00Z","v":406439,"vw":174.005444},{"c":181.11,"h":184.8068,"l":174,"n":9682,"o":178.36,"t":"2025-03-19T04:00:00Z","v":347016,"vw":181.028846},{"c":177.25,"h":182.2499,"l":174.105,"n":8028,"o":179.22,"t":"2025-03-20T04:00:00Z","v":237295,"vw":177.567105},{"c":178.26,"h":180.35,"l":172.5,"n":7226,"o":175.73,"t":"2025-03-21T04:00:00Z","v":377420,"vw":177.402372},{"c":188.29,"h":190.33,"l":183.355,"n":8594,"o":184.38,"t":"2025-03-24T04:00:00Z","v":210859,"vw":187.95899},{"c":186.27,"h":189.04,"l":183.12,"n":9047,"o":186.55,"t":"2025-03-25T04:00:00Z","v":186981,"vw":186.199665},{"c":178.11,"h":185.44,"l":173.825,"n":7952,"o":184.59,"t":"2025-03-26T04:00:00Z","v":268729,"vw":177.864923},{"c":166.65,"h":175.72,"l":165.27,"n":8610,"o":173.89,"t":"2025-03-27T04:00:00Z","v":211827,"vw":168.999381},{"c":152.41,"h":163.81,"l":150.45,"n":9165,"o":163.2,"t":"2025-03-28T04:00:00Z","v":233821,"vw":153.981836},{"c":152.87,"h":154.77,"l":142.25,"n":9111,"o":148.6,"t":"2025-03-31T04:00:00Z","v":357806,"vw":150.469155},{"c":154.56,"h":157.35,"l":145.75,"n":8223,"o":150.97,"t":"2025-04-01T04:00:00Z","v":232127,"vw":153.469369},{"c":158.26,"h":160.775,"l":148.32,"n":6343,"o":148.53,"t":"2025-04-02T04:00:00Z","v":223446,"vw":157.326889},{"c":127.4,"h":146.15,"l":126.65,"n":15631,"o":145,"t":"2025-04-03T04:00:00Z","v":495525,"vw":130.38085},{"c":119.23,"h":122.63,"l":105.4,"n":18673,"o":120,"t":"2025-04-04T04:00:00Z","v":643800,"vw":116.296278},{"c":122.85,"h":133.53,"l":108.695,"n":17488,"o":109.83,"t":"2025-04-07T04:00:00Z","v":508112,"vw":121.558496},{"c":116.79,"h":133.39,"l":113.815,"n":13661,"o":133.04,"t":"2025-04-08T04:00:00Z","v":358502,"vw":123.209409},{"c":149.9,"h":150.8,"l":114.74,"n":20734,"o":119.35,"t":"2025-04-09T04:00:00Z","v":685563,"vw":140.13011},{"c":130.05,"h":140.33,"l":126,"n":15437,"o":140.33,"t":"2025-04-10T04:00:00Z","v":355371,"vw":132.234937},{"c":130,"h":131.655,"l":123.86,"n":11285,"o":130.04,"t":"2025-04-11T04:00:00Z","v":322330,"vw":128.488031},{"c":137.24,"h":143.46,"l":132.74,"n":11778,"o":138.05,"t":"2025-04-14T04:00:00Z","v":378575,"vw":137.512636},{"c":138.24,"h":141.15,"l":135.5,"n":8542,"o":137.55,"t":"2025-04-15T04:00:00Z","v":184445,"vw":138.132863},{"c":129.78,"h":134.945,"l":125.19,"n":10501,"o":131.82,"t":"2025-04-16T04:00:00Z","v":290540,"vw":129.8704},{"c":129.47,"h":131,"l":125.46,"n":8228,"o":130.17,"t":"2025-04-17T04:00:00Z","v":196965,"vw":129.121356},{"c":126.57,"h":127.48,"l":123.59,"n":6099,"o":125.92,"t":"2025-04-21T04:00:00Z","v":136968,"vw":125.858018},{"c":130.41,"h":133.78,"l":127.3,"n":7240,"o":128.16,"t":"2025-04-22T04:00:00Z","v":160279,"vw":130.555272},{"c":137.74,"h":146.193,"l":136.275,"n":12132,"o":138.21,"t":"2025-04-23T04:00:00Z","v":299122,"vw":140.257463},{"c":148.95,"h":153,"l":140.21,"n":11281,"o":140.21,"t":"2025-04-24T04:00:00Z","v":249664,"vw":149.541252},{"c":153.04,"h":154.57,"l":147.035,"n":7869,"o":147.23,"t":"2025-04-25T04:00:00Z","v":179046,"vw":151.571459},{"c":148.6,"h":155.035,"l":144.445,"n":11342,"o":153.14,"t":"2025-04-28T04:00:00Z","v":216989,"vw":148.438324},{"c":146.79,"h":149.63,"l":144.85,"n":7760,"o":147.46,"t":"2025-04-29T04:00:00Z","v":130674,"vw":147.143772},{"c":146.86,"h":147.17,"l":138.74,"n":9276,"o":140.31,"t":"2025-04-30T04:00:00Z","v":181894,"vw":144.865251},{"c":156.53,"h":160.79,"l":149.72,"n":12646,"o":154.6,"t":"2025-05-01T04:00:00Z","v":320927,"vw":157.281437},{"c":163.82,"h":167.8625,"l":160.27,"n":9774,"o":160.79,"t":"2025-05-02T04:00:00Z","v":262527,"vw":164.356552},{"c":165.27,"h":167.335,"l":160.77,"n":9036,"o":162.2,"t":"2025-05-05T04:00:00Z","v":332166,"vw":165.14006},{"c":165.27,"h":166.71,"l":159.01,"n":9520,"o":161.26,"t":"2025-05-06T04:00:00Z","v":239188,"vw":164.48995},{"c":166.2,"h":166.835,"l":158.63,"n":12768,"o":164.25,"t":"2025-05-07T04:00:00Z","v":282681,"vw":164.920366},{"c":188.5,"h":192.45,"l":173.1373,"n":19270,"o":184.92,"t":"2025-05-08T04:00:00Z","v":594889,"vw":184.510486},{"c":190.01,"h":195.56,"l":185.4901,"n":12086,"o":190.09,"t":"2025-05-09T04:00:00Z","v":319179,"vw":190.003597},{"c":204.63,"h":211.1766,"l":200.95,"n":12521,"o":207,"t":"2025-05-12T04:00:00Z","v":342820,"vw":207.315542},{"c":204.43,"h":209.31,"l":203.86,"n":14475,"o":205.69,"t":"2025-05-13T04:00:00Z","v":384958,"vw":206.382243},{"c":203,"h":206.578,"l":198.82,"n":12870,"o":204.76,"t":"2025-05-14T04:00:00Z","v":324794,"vw":202.008053},{"c":206,"h":206.57,"l":196.3804,"n":10192,"o":199.03,"t":"2025-05-15T04:00:00Z","v":288182,"vw":203.735108},{"c":210.67,"h":213,"l":201.9308,"n":10902,"o":206,"t":"2025-05-16T04:00:00Z","v":352052,"vw":210.04754},{"c":205.9,"h":207.64,"l":200.01,"n":9516,"o":201.37,"t":"2025-05-19T04:00:00Z","v":213754,"vw":205.318276},{"c":206.54,"h":208.75,"l":203.04,"n":6803,"o":204.42,"t":"2025-05-20T04:00:00Z","v":142285,"vw":206.928186},{"c":201.12,"h":209.25,"l":198.7039,"n":8427,"o":203.02,"t":"2025-05-21T04:00:00Z","v":194855,"vw":203.351107},{"c":204.03,"h":206.01,"l":197.62,"n":11792,"o":199.67,"t":"2025-05-22T04:00:00Z","v":309263,"vw":203.351933},{"c":197.59,"h":200.15,"l":194.88,"n":11605,"o":198,"t":"2025-05-23T04:00:00Z","v":252209,"vw":197.868883},{"c":200.21,"h":207.5534,"l":198.39,"n":10046,"o":202.48,"t":"2025-05-27T04:00:00Z","v":255028,"vw":202.739306},{"c":197.66,"h":202.58,"l":195.0775,"n":8814,"o":200.52,"t":"2025-05-28T04:00:00Z","v":174115,"vw":197.96203},{"c":197.08,"h":203.67,"l":195.65,"n":6414,"o":203.67,"t":"2025-05-29T04:00:00Z","v":113846,"vw":197.538468},{"c":196.07,"h":197.51,"l":187,"n":10557,"o":193.99,"t":"2025-05-30T04:00:00Z","v":314824,"vw":194.584513},{"c":199.98,"h":200.5611,"l":195.3709,"n":7642,"o":195.92,"t":"2025-06-02T04:00:00Z","v":186873,"vw":199.036071},{"c":205.49,"h":206.3887,"l":198.085,"n":6438,"o":199.97,"t":"2025-06-03T04:00:00Z","v":174532,"vw":204.722753},{"c":202.78,"h":209.84,"l":202.75,"n":9238,"o":207.34,"t":"2025-06-04T04:00:00Z","v":203933,"vw":206.154522},{"c":200.63,"h":207.66,"l":198.2,"n":8232,"o":205.6,"t":"2025-06-05T04:00:00Z","v":184009,"vw":202.115086},{"c":205.84,"h":207.43,"l":202.98,"n":6123,"o":205.11,"t":"2025-06-06T04:00:00Z","v":131266,"vw":205.673658},{"c":213.03,"h":216.98,"l":207.185,"n":10518,"o":209,"t":"2025-06-09T04:00:00Z","v":277598,"vw":213.899762},{"c":215.25,"h":216.32,"l":208.44,"n":10054,"o":214.48,"t":"2025-06-10T04:00:00Z","v":280648,"vw":213.962656},{"c":215.6,"h":227.71,"l":214.4,"n":14301,"o":217.98,"t":"2025-06-11T04:00:00Z","v":402414,"vw":219.423449},{"c":214.1,"h":218.66,"l":204,"n":10387,"o":209.25,"t":"2025-06-12T04:00:00Z","v":216458,"vw":214.947429},{"c":210.27,"h":212.41,"l":206.26,"n":10359,"o":207.44,"t":"2025-06-13T04:00:00Z","v":243737,"vw":210.003003},{"c":218.48,"h":222.14,"l":215.0725,"n":10670,"o":216.27,"t":"2025-06-16T04:00:00Z","v":296438,"vw":218.840126},{"c":220.64,"h":223.07,"l":217,"n":8327,"o":217,"t":"2025-06-17T04:00:00Z","v":179486,"vw":220.665598},{"c":228.17,"h":230.5,"l":220.13,"n":11879,"o":221.67,"t":"2025-06-18T04:00:00Z","v":334158,"vw":228.098869},{"c":228.3,"h":230.71,"l":219.3201,"n":7727,"o":230,"t":"2025-06-20T04:00:00Z","v":260639,"vw":227.976229},{"c":232.34,"h":232.41,"l":222.292,"n":8143,"o":226.36,"t":"2025-06-23T04:00:00Z","v":208923,"vw":230.157356},{"c":241.6,"h":243.355,"l":234.915,"n":7701,"o":236.88,"t":"2025-06-24T04:00:00Z","v":175760,"vw":240.877202},{"c":203.75,"h":230.93,"l":199.29,"n":27850,"o":230,"t":"2025-06-25T04:00:00Z","v":1087804,"vw":206.898541},{"c":208.99,"h":209.54,"l":200.78,"n":35357,"o":201.48,"t":"2025-06-26T04:00:00Z","v":1502458,"vw":206.450015},{"c":212.93,"h":215.16,"l":208.3,"n":25712,"o":212.87,"t":"2025-06-27T04:00:00Z","v":1319246,"vw":212.752117},{"c":213.08,"h":214.94,"l":207.89,"n":15089,"o":213.98,"t":"2025-06-30T04:00:00Z","v":703273,"vw":212.732015},{"c":206.15,"h":213.99,"l":201.985,"n":19793,"o":210.68,"t":"2025-07-01T04:00:00Z","v":640910,"vw":207.571163},{"c":209.36,"h":209.81,"l":204.11,"n":11095,"o":207.91,"t":"2025-07-02T04:00:00Z","v":366011,"vw":208.148761},{"c":212.84,"h":214.13,"l":207.1104,"n":6995,"o":209.87,"t":"2025-07-03T04:00:00Z","v":175189,"vw":212.022484},{"c":202.94,"h":210.565,"l":202.1466,"n":10259,"o":208.64,"t":"2025-07-07T04:00:00Z","v":229994,"vw":204.525314},{"c":208.14,"h":209.1,"l":201.875,"n":11062,"o":205.36,"t":"2025-07-08T04:00:00Z","v":334956,"vw":206.915075},{"c":210.57,"h":213,"l":203.878,"n":8975,"o":207.16,"t":"2025-07-09T04:00:00Z","v":266682,"vw":210.126179},{"c":209.47,"h":212,"l":204.35,"n":7021,"o":211.85,"t":"2025-07-10T04:00:00Z","v":133560,"vw":208.985266},{"c":206.4,"h":210.565,"l":204.99,"n":6553,"o":207.06,"t":"2025-07-11T04:00:00Z","v":181462,"vw":206.82158},{"c":205.77,"h":207.795,"l":200,"n":6601,"o":205.8,"t":"2025-07-14T04:00:00Z","v":140376,"vw":205.602673},{"c":204.38,"h":213.62,"l":203.62,"n":9140,"o":209.6,"t":"2025-07-15T04:00:00Z","v":297754,"vw":207.594245},{"c":205.65,"h":206.42,"l":198.96,"n":8716,"o":204.38,"t":"2025-07-16T04:00:00Z","v":251112,"vw":204.196607},{"c":209.22,"h":212.9025,"l":205.55,"n":7601,"o":207.55,"t":"2025-07-17T04:00:00Z","v":156036,"vw":209.780447},{"c":215.4,"h":216.035,"l":208.99,"n":10091,"o":214.05,"t":"2025-07-18T04:00:00Z","v":267922,"vw":214.334011},{"c":210.72,"h":222.37,"l":210.62,"n":9480,"o":217.41,"t":"2025-07-21T04:00:00Z","v":251456,"vw":215.640818},{"c":197.95,"h":211.49,"l":194.5,"n":14656,"o":209.68,"t":"2025-07-22T04:00:00Z","v":492107,"vw":198.501513},{"c":197.84,"h":197.84,"l":189.27,"n":10530,"o":197.6,"t":"2025-07-23T04:00:00Z","v":277413,"vw":195.083564},{"c":193.62,"h":200,"l":191.91,"n":8239,"o":196.05,"t":"2025-07-24T04:00:00Z","v":202403,"vw":194.150074},{"c":190.16,"h":194.1718,"l":189,"n":9456,"o":194.01,"t":"2025-07-25T04:00:00Z","v":255035,"vw":190.992256},{"c":194.76,"h":198.16,"l":192.62,"n":9604,"o":198.1,"t":"2025-07-28T04:00:00Z","v":243197,"vw":195.097314},{"c":193.47,"h":202.595,"l":192.4,"n":8372,"o":198.86,"t":"2025-07-29T04:00:00Z","v":237939,"vw":195.053892},{"c":195.38,"h":200.92,"l":192.19,"n":8883,"o":195.73,"t":"2025-07-30T04:00:00Z","v":209576,"vw":195.838},{"c":202.85,"h":204.51,"l":194.42,"n":16379,"o":194.42,"t":"2025-07-31T04:00:00Z","v":522704,"vw":202.082348},{"c":193.09,"h":199.305,"l":186.49,"n":15541,"o":191.68,"t":"2025-08-01T04:00:00Z","v":403869,"vw":192.595842},{"c":200.36,"h":200.36,"l":195.38,"n":9660,"o":196.2,"t":"2025-08-04T04:00:00Z","v":210917,"vw":198.82946},{"c":197.73,"h":204.71,"l":193.72,"n":10111,"o":201.26,"t":"2025-08-05T04:00:00Z","v":228569,"vw":198.321695},{"c":210.7,"h":211.37,"l":187.56,"n":26123,"o":193.41,"t":"2025-08-06T04:00:00Z","v":884382,"vw":206.011799},{"c":198.8,"h":216.38,"l":192,"n":31093,"o":215.99,"t":"2025-08-07T04:00:00Z","v":1114163,"vw":201.748106},{"c":199.57,"h":202.15,"l":195.75,"n":11682,"o":198.055,"t":"2025-08-08T04:00:00Z","v":453521,"vw":199.267687},{"c":203.06,"h":209.34,"l":199.12,"n":10732,"o":199.34,"t":"2025-08-11T04:00:00Z","v":324898,"vw":204.091036},{"c":216.66,"h":216.82,"l":204.3,"n":9896,"o":206.24,"t":"2025-08-12T04:00:00Z","v":436245,"vw":214.837906},{"c":218.24,"h":220.9875,"l":214.64,"n":8112,"o":219.6,"t":"2025-08-13T04:00:00Z","v":239430,"vw":217.770386},{"c":226.74,"h":228.705,"l":213.66,"n":16021,"o":219.67,"t":"2025-08-14T04:00:00Z","v":523980,"vw":224.019373},{"c":221.44,"h":228.49,"l":214.96,"n":13195,"o":227.01,"t":"2025-08-15T04:00:00Z","v":355403,"vw":219.64252},{"c":226.71,"h":230.43,"l":220.24,"n":11014,"o":220.66,"t":"2025-08-18T04:00:00Z","v":294157,"vw":227.033211},{"c":212.77,"h":227.92,"l":212.25,"n":11195,"o":225.19,"t":"2025-08-19T04:00:00Z","v":255311,"vw":217.642829},{"c":221.6,"h":222.28,"l":204.605,"n":13489,"o":210.22,"t":"2025-08-20T04:00:00Z","v":465868,"vw":216.575297},{"c":223.89,"h":224.82,"l":217.64,"n":9735,"o":219.06,"t":"2025-08-21T04:00:00Z","v":264616,"vw":222.018392},{"c":240.98,"h":242.71,"l":221.525,"n":16571,"o":223.5,"t":"2025-08-22T04:00:00Z","v":452630,"vw":238.438442},{"c":231.63,"h":240,"l":231.2888,"n":14544,"o":240,"t":"2025-08-25T04:00:00Z","v":417726,"vw":233.367461},{"c":245.94,"h":248.86,"l":232.2795,"n":17311,"o":232.6,"t":"2025-08-26T04:00:00Z","v":538143,"vw":245.387778},{"c":238.75,"h":248.38,"l":238.49,"n":12568,"o":245,"t":"2025-08-27T04:00:00Z","v":365701,"vw":240.81658},{"c":242.97,"h":249.88,"l":238.75,"n":12574,"o":241.26,"t":"2025-08-28T04:00:00Z","v":411357,"vw":244.554668},{"c":241.67,"h":247.5199,"l":238.75,"n":10889,"o":242.66,"t":"2025-08-29T04:00:00Z","v":301354,"vw":241.941845},{"c":232.83,"h":236.59,"l":229,"n":12587,"o":236.59,"t":"2025-09-02T04:00:00Z","v":359083,"vw":232.446178},{"c":224.49,"h":232.635,"l":222.12,"n":11133,"o":231.4,"t":"2025-09-03T04:00:00Z","v":271504,"vw":225.394408},{"c":230.5,"h":232.28,"l":222.77,"n":12367,"o":222.77,"t":"2025-09-04T04:00:00Z","v":378490,"vw":229.820906},{"c":234.77,"h":237.0356,"l":229.64,"n":8688,"o":234.22,"t":"2025-09-05T04:00:00Z","v":204567,"vw":234.112678},{"c":244.57,"h":245.41,"l":236.125,"n":12763,"o":239.48,"t":"2025-09-08T04:00:00Z","v":300431,"vw":242.105952},{"c":247.215,"h":249.7397,"l":243.25,"n":12494,"o":245.77,"t":"2025-09-09T04:00:00Z","v":352792,"vw":247.047116},{"c":245.57,"h":254,"l":243.79,"n":10945,"o":250,"t":"2025-09-10T04:00:00Z","v":259188,"vw":248.35979},{"c":258.57,"h":258.97,"l":248.59,"n":14372,"o":248.59,"t":"2025-09-11T04:00:00Z","v":402428,"vw":255.707463},{"c":260,"h":260.22,"l":255.084,"n":9519,"o":259.31,"t":"2025-09-12T04:00:00Z","v":257459,"vw":258.46574},{"c":279.13,"h":285.1,"l":262.5,"n":22016,"o":264.28,"t":"2025-09-15T04:00:00Z","v":604171,"vw":276.904029},{"c":288.605,"h":289.33,"l":279.85,"n":16680,"o":279.85,"t":"2025-09-16T04:00:00Z","v":497453,"vw":285.466045},{"c":278.22,"h":288.92,"l":272.7,"n":16533,"o":288.92,"t":"2025-09-17T04:00:00Z","v":354057,"vw":279.13511},{"c":305.37,"h":308.9032,"l":287.97,"n":17551,"o":292.39,"t":"2025-09-18T04:00:00Z","v":462356,"vw":302.207559},{"c":312.85,"h":313.9275,"l":303.1701,"n":18804,"o":307.93,"t":"2025-09-19T04:00:00Z","v":770885,"vw":311.527673},{"c":303.88,"h":318.2098,"l":298,"n":20603,"o":313.365,"t":"2025-09-22T04:00:00Z","v":485104,"vw":306.31051},{"c":318.045,"h":318.37,"l":302.06,"n":16171,"o":304.79,"t":"2025-09-23T04:00:00Z","v":412276,"vw":314.242927},{"c":293.69,"h":319,"l":292,"n":16277,"o":319,"t":"2025-09-24T04:00:00Z","v":434436,"vw":301.091581},{"c":294.36,"h":298.04,"l":281.04,"n":14359,"o":282.21,"t":"2025-09-25T04:00:00Z","v":356775,"vw":290.659956},{"c":292.76,"h":295.825,"l":286.71,"n":11437,"o":294.61,"t":"2025-09-26T04:00:00Z","v":250030,"vw":291.58889},{"c":293.1,"h":304,"l":290.12,"n":9852,"o":298.33,"t":"2025-09-29T04:00:00Z","v":233395,"vw":293.495198},{"c":301.31,"h":301.78,"l":291.0101,"n":10957,"o":293,"t":"2025-09-30T04:00:00Z","v":291010,"vw":299.666035},{"c":295.71,"h":301.98,"l":289.53,"n":16525,"o":297.49,"t":"2025-10-01T04:00:00Z","v":464378,"vw":295.720875},{"c":300.03,"h":307.9999,"l":293.94,"n":12404,"o":301.88,"t":"2025-10-02T04:00:00Z","v":348216,"vw":299.364982},{"c":308.17,"h":314.68,"l":302.485,"n":13220,"o":303.88,"t":"2025-10-03T04:00:00Z","v":322737,"vw":308.813564},{"c":314.1,"h":323.66,"l":313.3957,"n":11530,"o":317.76,"t":"2025-10-06T04:00:00Z","v":245199,"vw":317.55593},{"c":302,"h":320.8099,"l":300.2008,"n":13323,"o":314.1,"t":"2025-10-07T04:00:00Z","v":253965,"vw":305.783868},{"c":312.79,"h":313.79,"l":297.375,"n":12257,"o":303.05,"t":"2025-10-08T04:00:00Z","v":296735,"vw":306.615738},{"c":309.94,"h":309.94,"l":302.875,"n":8351,"o":307.35,"t":"2025-10-09T04:00:00Z","v":142227,"vw":307.669372},{"c":277.65,"h":314.4991,"l":276.26,"n":16360,"o":310.41,"t":"2025-10-10T04:00:00Z","v":373772,"vw":285.801819},{"c":294.44,"h":296.57,"l":287.01,"n":13082,"o":296.57,"t":"2025-10-13T04:00:00Z","v":218794,"vw":293.288202},{"c":288.8,"h":299.19,"l":282.4275,"n":12778,"o":283.85,"t":"2025-10-14T04:00:00Z","v":269989,"vw":290.723193},{"c":290,"h":302.5,"l":284.42,"n":9769,"o":297.95,"t":"2025-10-15T04:00:00Z","v":248835,"vw":292.585214},{"c":288.5,"h":294.9999,"l":282.84,"n":11515,"o":290.19,"t":"2025-10-16T04:00:00Z","v":320786,"vw":288.581843},{"c":272.67,"h":287.775,"l":272.41,"n":14587,"o":280.86,"t":"2025-10-17T04:00:00Z","v":360627,"vw":278.605244},{"c":291.42,"h":294.09,"l":275,"n":9487,"o":278.48,"t":"2025-10-20T04:00:00Z","v":303152,"vw":289.664493},{"c":289.76,"h":295.99,"l":284.43,"n":8544,"o":290.53,"t":"2025-10-21T04:00:00Z","v":181889,"vw":289.841179},{"c":265.49,"h":286.79,"l":263.14,"n":16576,"o":283.38,"t":"2025-10-22T04:00:00Z","v":451412,"vw":268.606294},{"c":273.57,"h":275.865,"l":263.12,"n":12775,"o":263.12,"t":"2025-10-23T04:00:00Z","v":357238,"vw":272.461434},{"c":268.11,"h":286.3199,"l":267.12,"n":9582,"o":282.97,"t":"2025-10-24T04:00:00Z","v":211489,"vw":271.87248},{"c":276.8,"h":279.7,"l":272.75,"n":8581,"o":274.26,"t":"2025-10-27T04:00:00Z","v":241590,"vw":276.503114},{"c":271.26,"h":279.6,"l":265,"n":11894,"o":276.8,"t":"2025-10-28T04:00:00Z","v":290069,"vw":270.155153},{"c":277.63,"h":285.025,"l":272.825,"n":8986,"o":275.73,"t":"2025-10-29T04:00:00Z","v":184673,"vw":279.039707},{"c":277.14,"h":285.011,"l":275.22,"n":8846,"o":278.48,"t":"2025-10-30T04:00:00Z","v":182474,"vw":278.406173},{"c":289.64,"h":295.77,"l":279.465,"n":13686,"o":282.76,"t":"2025-10-31T04:00:00Z","v":343072,"vw":289.775756},{"c":288.24,"h":297.6499,"l":287.34,"n":12078,"o":292.86,"t":"2025-11-03T05:00:00Z","v":289488,"vw":289.774024},{"c":279.31,"h":287.24,"l":269.64,"n":15958,"o":273.37,"t":"2025-11-04T05:00:00Z","v":353149,"vw":280.566279},{"c":279.07,"h":287.9999,"l":277.9,"n":17187,"o":279.5,"t":"2025-11-05T05:00:00Z","v":396497,"vw":281.751462},{"c":339.81,"h":386,"l":327,"n":47419,"o":329,"t":"2025-11-06T05:00:00Z","v":1556330,"vw":355.72298},{"c":326.94,"h":330,"l":299.0801,"n":26350,"o":323.05,"t":"2025-11-07T05:00:00Z","v":527833,"vw":316.983036},{"c":321.49,"h":347.5,"l":320,"n":20065,"o":342.16,"t":"2025-11-10T05:00:00Z","v":471203,"vw":327.080946},{"c":306.66,"h":320.79,"l":305.01,"n":13258,"o":315.07,"t":"2025-11-11T05:00:00Z","v":257677,"vw":311.007205},{"c":305.85,"h":317.225,"l":303.03,"n":13231,"o":310,"t":"2025-11-12T05:00:00Z","v":317444,"vw":308.192901},{"c":288.66,"h":303.45,"l":279.5,"n":17224,"o":300.775,"t":"2025-11-13T05:00:00Z","v":404240,"vw":287.452112},{"c":282.58,"h":297.78,"l":275.19,"n":14530,"o":275.19,"t":"2025-11-14T05:00:00Z","v":372459,"vw":287.880032},{"c":268.85,"h":285.415,"l":265.195,"n":13943,"o":278.82,"t":"2025-11-17T05:00:00Z","v":310559,"vw":272.06259},{"c":255.49,"h":268.76,"l":252.02,"n":17060,"o":263.49,"t":"2025-11-18T05:00:00Z","v":452237,"vw":257.571729},{"c":270.3,"h":278,"l":255.97,"n":15297,"o":256.2,"t":"2025-11-19T05:00:00Z","v":390838,"vw":270.200978},{"c":252.76,"h":287.67,"l":251.1601,"n":16719,"o":284.31,"t":"2025-11-20T05:00:00Z","v":386788,"vw":266.03731},{"c":267.87,"h":274.38,"l":243.6765,"n":15491,"o":252.6,"t":"2025-11-21T05:00:00Z","v":439011,"vw":264.65514},{"c":279.61,"h":284.32,"l":269.83,"n":10804,"o":269.83,"t":"2025-11-24T05:00:00Z","v":233766,"vw":279.240119},{"c":286.64,"h":289.421,"l":264.79,"n":10598,"o":279.61,"t":"2025-11-25T05:00:00Z","v":225410,"vw":281.995288},{"c":289.29,"h":295.83,"l":284.28,"n":9746,"o":286.77,"t":"2025-11-26T05:00:00Z","v":262227,"vw":289.96736},{"c":297.7,"h":301.5299,"l":292.675,"n":6225,"o":294.99,"t":"2025-11-28T05:00:00Z","v":128329,"vw":297.199428},{"c":287.11,"h":296.8,"l":284.32,"n":13922,"o":289.61,"t":"2025-12-01T05:00:00Z","v":365581,"vw":290.079404},{"c":307.9,"h":310,"l":288.89,"n":13727,"o":293.68,"t":"2025-12-02T05:00:00Z","v":382566,"vw":303.601853},{"c":346.5,"h":349,"l":310.52,"n":23846,"o":313.61,"t":"2025-12-03T05:00:00Z","v":745029,"vw":334.204563},{"c":350.49,"h":367.41,"l":340.1,"n":23568,"o":342.8,"t":"2025-12-04T05:00:00Z","v":675558,"vw":358.961191},{"c":352.05,"h":357.31,"l":344.47,"n":16389,"o":351.85,"t":"2025-12-05T05:00:00Z","v":474333,"vw":351.409789},{"c":361.95,"h":366.3,"l":355.68,"n":14081,"o":360.46,"t":"2025-12-08T05:00:00Z","v":296238,"vw":361.670162},{"c":366.49,"h":372.12,"l":356.67,"n":11019,"o":357.92,"t":"2025-12-09T05:00:00Z","v":290447,"vw":365.830789},{"c":376.36,"h":381.41,"l":364.64,"n":13129,"o":364.64,"t":"2025-12-10T05:00:00Z","v":351131,"vw":373.419686},{"c":385.61,"h":387.52,"l":368.28,"n":15955,"o":372.41,"t":"2025-12-11T05:00:00Z","v":517584,"vw":380.324292},{"c":362.05,"h":386,"l":357.31,"n":18035,"o":384.65,"t":"2025-12-12T05:00:00Z","v":506272,"vw":367.947009},{"c":363.25,"h":377.64,"l":360.49,"n":13482,"o":373,"t":"2025-12-15T05:00:00Z","v":326771,"vw":367.633772},{"c":363.6,"h":367.82,"l":353.585,"n":11425,"o":356.94,"t":"2025-12-16T05:00:00Z","v":266049,"vw":362.895056},{"c":356.09,"h":374.7048,"l":346.3,"n":16488,"o":365.42,"t":"2025-12-17T05:00:00Z","v":484512,"vw":358.014085},{"c":358.73,"h":379.28,"l":356.26,"n":11912,"o":374.31,"t":"2025-12-18T05:00:00Z","v":283559,"vw":364.585035},{"c":366.61,"h":379,"l":361.31,"n":12795,"o":361.36,"t":"2025-12-19T05:00:00Z","v":465499,"vw":368.085241},{"c":376.5,"h":385.475,"l":372.43,"n":11201,"o":378.77,"t":"2025-12-22T05:00:00Z","v":336440,"vw":378.003554},{"c":381.83,"h":383.65,"l":369.685,"n":10962,"o":375.74,"t":"2025-12-23T05:00:00Z","v":209376,"vw":377.950966},{"c":378.07,"h":381.99,"l":376.86,"n":4034,"o":381.81,"t":"2025-12-24T05:00:00Z","v":67205,"vw":378.633182},{"c":377.11,"h":382.72,"l":370.54,"n":6113,"o":382.29,"t":"2025-12-26T05:00:00Z","v":148893,"vw":377.350885},{"c":369.21,"h":375.265,"l":366.45,"n":7465,"o":371.73,"t":"2025-12-29T05:00:00Z","v":226494,"vw":369.327796},{"c":363.77,"h":370.685,"l":361.06,"n":7686,"o":369.77,"t":"2025-12-30T05:00:00Z","v":166535,"vw":364.999374},{"c":353.19,"h":369.83,"l":352.42,"n":10948,"o":369.15,"t":"2025-12-31T05:00:00Z","v":265043,"vw":358.190672},{"c":369.96,"h":373.875,"l":359.01,"n":11094,"o":365.57,"t":"2026-01-02T05:00:00Z","v":329716,"vw":365.57037},{"c":333.03,"h":382.85,"l":329.17,"n":19550,"o":375.43,"t":"2026-01-05T05:00:00Z","v":470371,"vw":341.090042},{"c":344.75,"h":345.02,"l":324.21,"n":17677,"o":334,"t":"2026-01-06T05:00:00Z","v":333626,"vw":339.928771},{"c":342.73,"h":345.4699,"l":327.5,"n":11783,"o":337.83,"t":"2026-01-07T05:00:00Z","v":233241,"vw":337.407122},{"c":333.1,"h":340.735,"l":329.5,"n":10639,"o":340.09,"t":"2026-01-08T05:00:00Z","v":224430,"vw":332.913277},{"c":342.2,"h":348.565,"l":333,"n":10442,"o":335.05,"t":"2026-01-09T05:00:00Z","v":251922,"vw":342.028917},{"c":344.53,"h":348.5,"l":330.002,"n":8773,"o":330.002,"t":"2026-01-12T05:00:00Z","v":158323,"vw":343.744453},{"c":350.63,"h":364.74,"l":345.82,"n":9561,"o":348.21,"t":"2026-01-13T05:00:00Z","v":201271,"vw":355.328494},{"c":349.2,"h":351.52,"l":336.6,"n":10080,"o":344.4,"t":"2026-01-14T05:00:00Z","v":248607,"vw":344.570089},{"c":353.52,"h":367.275,"l":353.24,"n":11713,"o":365.83,"t":"2026-01-15T05:00:00Z","v":255850,"vw":357.659968},{"c":371.44,"h":383.33,"l":357.5,"n":11247,"o":359.17,"t":"2026-01-16T05:00:00Z","v":214785,"vw":373.505112},{"c":363.13,"h":374.93,"l":357.5,"n":10474,"o":361.45,"t":"2026-01-20T05:00:00Z","v":196463,"vw":365.748219},{"c":377.71,"h":381.59,"l":359.985,"n":10953,"o":371.02,"t":"2026-01-21T05:00:00Z","v":207096,"vw":374.532775},{"c":362.73,"h":393.8,"l":362.05,"n":10083,"o":385,"t":"2026-01-22T05:00:00Z","v":217288,"vw":369.593694},{"c":342.9,"h":367.49,"l":341.055,"n":9601,"o":363.45,"t":"2026-01-23T05:00:00Z","v":221669,"vw":346.92363},{"c":345.49,"h":351.85,"l":340.78,"n":10826,"o":345.02,"t":"2026-01-26T05:00:00Z","v":199511,"vw":344.844055},{"c":358.08,"h":365.99,"l":350,"n":9917,"o":351.79,"t":"2026-01-27T05:00:00Z","v":209882,"vw":360.182493},{"c":361.12,"h":378.3722,"l":349.023,"n":11167,"o":365.45,"t":"2026-01-28T05:00:00Z","v":188598,"vw":358.61464},{"c":365.58,"h":371.5,"l":348.75,"n":13681,"o":359.07,"t":"2026-01-29T05:00:00Z","v":290846,"vw":360.821774},{"c":363.11,"h":384.93,"l":359.925,"n":19405,"o":359.925,"t":"2026-01-30T05:00:00Z","v":553811,"vw":368.07022},{"c":374.18,"h":382.5,"l":352.64,"n":14988,"o":352.64,"t":"2026-02-02T05:00:00Z","v":278040,"vw":373.350116},{"c":351.47,"h":398.59,"l":348.05,"n":23269,"o":381.86,"t":"2026-02-03T05:00:00Z","v":569524,"vw":361.022422},{"c":347.96,"h":371.79,"l":338.59,"n":26802,"o":357.17,"t":"2026-02-04T05:00:00Z","v":633641,"vw":353.707247},{"c":410.29,"h":438.19,"l":337.5054,"n":45910,"o":384.42,"t":"2026-02-05T05:00:00Z","v":1329872,"vw":410.094356},{"c":418.69,"h":440,"l":400.67,"n":21920,"o":424.86,"t":"2026-02-06T05:00:00Z","v":543155,"vw":419.389801},{"c":417.36,"h":433.83,"l":415,"n":16423,"o":419,"t":"2026-02-09T05:00:00Z","v":350696,"vw":422.642932},{"c":413.76,"h":429.28,"l":410.43,"n":12615,"o":420.36,"t":"2026-02-10T05:00:00Z","v":342142,"vw":418.962278},{"c":436.28,"h":437.3925,"l":414.6601,"n":11238,"o":420,"t":"2026-02-11T05:00:00Z","v":235955,"vw":429.363551},{"c":423.2,"h":446.955,"l":416.01,"n":13956,"o":446.5,"t":"2026-02-12T05:00:00Z","v":383337,"vw":428.076351},{"c":420.23,"h":431,"l":410.4001,"n":14702,"o":414.53,"t":"2026-02-13T05:00:00Z","v":437443,"vw":421.065232},{"c":414.05,"h":420.77,"l":392.95,"n":13263,"o":413.08,"t":"2026-02-17T05:00:00Z","v":253812,"vw":408.839493},{"c":410.72,"h":428.345,"l":403.97,"n":9695,"o":414.55,"t":"2026-02-18T05:00:00Z","v":271596,"vw":413.449127},{"c":396.57,"h":410.85,"l":389.21,"n":12578,"o":404.74,"t":"2026-02-19T05:00:00Z","v":271040,"vw":399.304183},{"c":406.97,"h":418,"l":393.515,"n":10031,"o":395.31,"t":"2026-02-20T05:00:00Z","v":254288,"vw":407.279283},{"c":396.01,"h":411.35,"l":388,"n":11858,"o":411.35,"t":"2026-02-23T05:00:00Z","v":236698,"vw":394.502606},{"c":404.79,"h":410.99,"l":395,"n":11378,"o":400.15,"t":"2026-02-24T05:00:00Z","v":247535,"vw":406.381093},{"c":418.17,"h":426.75,"l":406.25,"n":11218,"o":406.5,"t":"2026-02-25T05:00:00Z","v":358901,"vw":419.080677},{"c":397.86,"h":419.37,"l":385,"n":14793,"o":419.37,"t":"2026-02-26T05:00:00Z","v":308310,"vw":397.330121},{"c":397.88,"h":399.17,"l":383.04,"n":11025,"o":391.4,"t":"2026-02-27T05:00:00Z","v":406512,"vw":396.12977},{"c":440.8,"h":441.49,"l":390.06,"n":16362,"o":390.06,"t":"2026-03-02T05:00:00Z","v":350967,"vw":427.85086},{"c":406.41,"h":421.29,"l":395.48,"n":16301,"o":418.59,"t":"2026-03-03T05:00:00Z","v":437613,"vw":407.577058},{"c":383.47,"h":417.7105,"l":380.11,"n":17154,"o":409.775,"t":"2026-03-04T05:00:00Z","v":432620,"vw":393.518537},{"c":356.09,"h":391.84,"l":351.82,"n":22140,"o":377.19,"t":"2026-03-05T05:00:00Z","v":506452,"vw":365.320292},{"c":327.35,"h":353.94,"l":325.1,"n":19450,"o":343.22,"t":"2026-03-06T05:00:00Z","v":541301,"vw":337.212501},{"c":356.34,"h":357.53,"l":305.21,"n":28995,"o":316.24,"t":"2026-03-09T04:00:00Z","v":775291,"vw":334.489838},{"c":355.3,"h":373.24,"l":354,"n":15817,"o":356.495,"t":"2026-03-10T04:00:00Z","v":350598,"vw":361.870474},{"c":350.93,"h":364.49,"l":348.6,"n":13372,"o":353.51,"t":"2026-03-11T04:00:00Z","v":255906,"vw":354.141126},{"c":322.88,"h":346.67,"l":310.845,"n":17672,"o":341.12,"t":"2026-03-12T04:00:00Z","v":445455,"vw":322.741564},{"c":326.13,"h":342.94,"l":321.87,"n":11656,"o":333.39,"t":"2026-03-13T04:00:00Z","v":261670,"vw":329.081289},{"c":341.69,"h":355,"l":338.24,"n":13095,"o":338.28,"t":"2026-03-16T04:00:00Z","v":312181,"vw":346.31433},{"c":346,"h":352,"l":338.66,"n":11091,"o":341.58,"t":"2026-03-17T04:00:00Z","v":242970,"vw":345.570262},{"c":343.78,"h":357.46,"l":343.26,"n":13161,"o":351.94,"t":"2026-03-18T04:00:00Z","v":268199,"vw":348.664893},{"c":356.43,"h":362.8,"l":328.0001,"n":11418,"o":331.12,"t":"2026-03-19T04:00:00Z","v":204433,"vw":348.759431},{"c":325.32,"h":358.5,"l":322.91,"n":17983,"o":356.45,"t":"2026-03-20T04:00:00Z","v":4028566,"vw":326.310872},{"c":346.17,"h":364.175,"l":336,"n":22107,"o":339.3,"t":"2026-03-23T04:00:00Z","v":548580,"vw":351.492781},{"c":354.35,"h":357.85,"l":337,"n":12769,"o":338.28,"t":"2026-03-24T04:00:00Z","v":329694,"vw":351.663433},{"c":354.5,"h":375.275,"l":345.79,"n":17175,"o":359.42,"t":"2026-03-25T04:00:00Z","v":330088,"vw":357.84442},{"c":334.67,"h":347.73,"l":331.55,"n":13236,"o":344.48,"t":"2026-03-26T04:00:00Z","v":283376,"vw":338.761474},{"c":327.2,"h":335.57,"l":319.01,"n":14775,"o":328.16,"t":"2026-03-27T04:00:00Z","v":385565,"vw":326.592172},{"c":311.23,"h":333.15,"l":306.62,"n":18263,"o":331.13,"t":"2026-03-30T04:00:00Z","v":520396,"vw":317.13734},{"c":345.35,"h":351.28,"l":316.48,"n":19026,"o":316.48,"t":"2026-03-31T04:00:00Z","v":544071,"vw":341.145043},{"c":354.33,"h":366.385,"l":349.84,"n":14359,"o":354.78,"t":"2026-04-01T04:00:00Z","v":348793,"vw":358.788775},{"c":347.05,"h":351.64,"l":330.125,"n":13915,"o":331.5,"t":"2026-04-02T04:00:00Z","v":290981,"vw":345.212066},{"c":363.94,"h":366.43,"l":343.77,"n":16856,"o":346.14,"t":"2026-04-06T04:00:00Z","v":411799,"vw":359.566667},{"c":371.5,"h":372.61,"l":355.37,"n":16057,"o":360,"t":"2026-04-07T04:00:00Z","v":359606,"vw":365.91276},{"c":394.92,"h":403.05,"l":379.05,"n":16588,"o":400,"t":"2026-04-08T04:00:00Z","v":352905,"vw":393.737175},{"c":406.69,"h":408,"l":392.765,"n":15498,"o":394.9,"t":"2026-04-09T04:00:00Z","v":340867,"vw":403.822783},{"c":420.32,"h":430.015,"l":408,"n":14847,"o":413.23,"t":"2026-04-10T04:00:00Z","v":266885,"vw":420.718078},{"c":447.08,"h":448.2,"l":415.9601,"n":18091,"o":418.42,"t":"2026-04-13T04:00:00Z","v":368332,"vw":441.03863},{"c":446.04,"h":460.28,"l":444.5,"n":17852,"o":452.73,"t":"2026-04-14T04:00:00Z","v":365215,"vw":450.237777},{"c":454.15,"h":458.2699,"l":441.18,"n":13009,"o":441.25,"t":"2026-04-15T04:00:00Z","v":236058,"vw":451.041137},{"c":470.56,"h":473.9999,"l":448,"n":15838,"o":457.51,"t":"2026-04-16T04:00:00Z","v":324456,"vw":466.987169},{"c":503.63,"h":505,"l":480,"n":20225,"o":484.05,"t":"2026-04-17T04:00:00Z","v":442403,"vw":497.737695},{"c":528.1,"h":532.835,"l":501.53,"n":19245,"o":505.42,"t":"2026-04-20T04:00:00Z","v":422694,"vw":521.631159},{"c":523.57,"h":539.99,"l":515.33,"n":23214,"o":530.78,"t":"2026-04-21T04:00:00Z","v":485634,"vw":525.767461},{"c":524.51,"h":543.87,"l":518.3,"n":16847,"o":536.05,"t":"2026-04-22T04:00:00Z","v":296079,"vw":526.153306},{"c":556.13,"h":560.57,"l":526.87,"n":20407,"o":533.14,"t":"2026-04-23T04:00:00Z","v":376453,"vw":551.378917},{"c":570.26,"h":591.13,"l":568.01,"n":20720,"o":569.99,"t":"2026-04-24T04:00:00Z","v":365418,"vw":575.106972},{"c":547.98,"h":574.03,"l":536.2727,"n":18873,"o":567.61,"t":"2026-04-27T04:00:00Z","v":388049,"vw":547.88641},{"c":515.67,"h":536.64,"l":502.78,"n":18658,"o":515,"t":"2026-04-28T04:00:00Z","v":314435,"vw":513.292273},{"c":527.2,"h":538,"l":511.53,"n":21330,"o":523.34,"t":"2026-04-29T04:00:00Z","v":341490,"vw":524.700084},{"c":562.15,"h":562.16,"l":525.26,"n":17500,"o":537.47,"t":"2026-04-30T04:00:00Z","v":469288,"vw":551.402996},{"c":558.63,"h":567.5,"l":550.43,"n":13777,"o":553.72,"t":"2026-05-01T04:00:00Z","v":225564,"vw":558.42973},{"c":564.68,"h":574.61,"l":555.0705,"n":15123,"o":560.54,"t":"2026-05-04T04:00:00Z","v":294355,"vw":564.127044},{"c":596.64,"h":599.02,"l":569.285,"n":16671,"o":575.75,"t":"2026-05-05T04:00:00Z","v":285401,"vw":591.633353},{"c":623.33,"h":627,"l":588.675,"n":26892,"o":612.53,"t":"2026-05-06T04:00:00Z","v":649411,"vw":612.599722},{"c":797.31,"h":845,"l":759.05,"n":60698,"o":835.05,"t":"2026-05-07T04:00:00Z","v":1267634,"vw":797.439802},{"c":833.08,"h":839.0299,"l":783.0001,"n":30650,"o":803,"t":"2026-05-08T04:00:00Z","v":640745,"vw":816.760257},{"c":901.48,"h":901.81,"l":810.8,"n":35648,"o":833.08,"t":"2026-05-11T04:00:00Z","v":694608,"vw":874.640877},{"c":847.19,"h":881.1599,"l":795.26,"n":34691,"o":874.88,"t":"2026-05-12T04:00:00Z","v":659087,"vw":830.850083},{"c":835.31,"h":859.9,"l":804.34,"n":24741,"o":859.9,"t":"2026-05-13T04:00:00Z","v":472456,"vw":831.667001},{"c":820.21,"h":839.99,"l":800,"n":26295,"o":825.55,"t":"2026-05-14T04:00:00Z","v":524574,"vw":825.659251},{"c":774.06,"h":794.36,"l":759.8008,"n":23935,"o":783.1,"t":"2026-05-15T04:00:00Z","v":552265,"vw":776.208383},{"c":725.59,"h":785,"l":707.23,"n":27271,"o":785,"t":"2026-05-18T04:00:00Z","v":450405,"vw":727.200919},{"c":693.66,"h":704.66,"l":657.38,"n":37773,"o":677.25,"t":"2026-05-19T04:00:00Z","v":1030335,"vw":688.721934},{"c":697,"h":703.45,"l":668.48,"n":36053,"o":686.505,"t":"2026-05-20T04:00:00Z","v":1608680,"vw":691.116978},{"c":711.79,"h":723.6999,"l":693.11,"n":22887,"o":696.27,"t":"2026-05-21T04:00:00Z","v":669879,"vw":708.022418},{"c":728.56,"h":744.5,"l":718,"n":20785,"o":723.05,"t":"2026-05-22T04:00:00Z","v":398901,"vw":730.775227},{"c":743.12,"h":764.48,"l":721.295,"n":27635,"o":758,"t":"2026-05-26T04:00:00Z","v":694512,"vw":734.660613},{"c":726.21,"h":753.465,"l":702.7201,"n":20320,"o":752.91,"t":"2026-05-27T04:00:00Z","v":412524,"vw":722.622144},{"c":729.51,"h":740,"l":700.335,"n":17723,"o":727.3,"t":"2026-05-28T04:00:00Z","v":368379,"vw":725.449875},{"c":710.2,"h":733.57,"l":687.7001,"n":28464,"o":733.57,"t":"2026-05-29T04:00:00Z","v":667227,"vw":709.908535},{"c":665.01,"h":697.9999,"l":661.82,"n":34537,"o":688.89,"t":"2026-06-01T04:00:00Z","v":549959,"vw":675.205917},{"c":701.08,"h":704.98,"l":682.19,"n":22204,"o":684.5,"t":"2026-06-02T04:00:00Z","v":473317,"vw":694.274693},{"c":712.75,"h":722.9199,"l":675.5,"n":28529,"o":722.08,"t":"2026-06-03T04:00:00Z","v":614143,"vw":706.299382},{"c":706.98,"h":721.345,"l":664,"n":17087,"o":685,"t":"2026-06-04T04:00:00Z","v":457086,"vw":697.108538},{"c":625.68,"h":695.53,"l":620.12,"n":29536,"o":670,"t":"2026-06-05T04:00:00Z","v":697409,"vw":642.217129},{"c":664.28,"h":668.78,"l":632.5,"n":21775,"o":656.355,"t":"2026-06-08T04:00:00Z","v":435212,"vw":654.771695},{"c":659.52,"h":692.3,"l":609.15,"n":24939,"o":682.91,"t":"2026-06-09T04:00:00Z","v":541154,"vw":653.49768},{"c":664.23,"h":694,"l":647.56,"n":22315,"o":656.02,"t":"2026-06-10T04:00:00Z","v":489463,"vw":666.055975},{"c":721.24,"h":723.2,"l":674,"n":23882,"o":686.3,"t":"2026-06-11T04:00:00Z","v":488848,"vw":700.731175},{"c":729.89,"h":742.96,"l":715.72,"n":16947,"o":727.38,"t":"2026-06-12T04:00:00Z","v":433012,"vw":731.696431},{"c":742.46,"h":769.47,"l":728.45,"n":22096,"o":750,"t":"2026-06-15T04:00:00Z","v":582756,"vw":742.559907},{"c":684.86,"h":759.64,"l":683.29,"n":29007,"o":759.64,"t":"2026-06-16T04:00:00Z","v":500796,"vw":706.314671},{"c":677.21,"h":707.8,"l":672.46,"n":22818,"o":700.11,"t":"2026-06-17T04:00:00Z","v":395191,"vw":688.528664},{"c":729.04,"h":732.09,"l":689.755,"n":23700,"o":707.5,"t":"2026-06-18T04:00:00Z","v":672194,"vw":715.785201},{"c":753.12,"h":755.52,"l":718.285,"n":35818,"o":736.35,"t":"2026-06-22T04:00:00Z","v":802637,"vw":739.63845},{"c":706.9,"h":725.7099,"l":687.01,"n":23544,"o":693.78,"t":"2026-06-23T04:00:00Z","v":419220,"vw":709.204565},{"c":692.47,"h":728.47,"l":681.36,"n":22810,"o":712.4,"t":"2026-06-24T04:00:00Z","v":543404,"vw":700.195854},{"c":675.7,"h":741.83,"l":672.535,"n":29034,"o":737.28,"t":"2026-06-25T04:00:00Z","v":555775,"vw":691.092443},{"c":672.19,"h":690,"l":625.8395,"n":34872,"o":653.89,"t":"2026-06-26T04:00:00Z","v":3537801,"vw":670.123077},{"c":710.47,"h":712.81,"l":642.24,"n":25252,"o":675.47,"t":"2026-06-29T04:00:00Z","v":535407,"vw":694.694715},{"c":745.56,"h":757.8,"l":707.49,"n":27112,"o":710.47,"t":"2026-06-30T04:00:00Z","v":537278,"vw":739.15689},{"c":703.84,"h":732.9999,"l":695.0001,"n":20942,"o":727.5,"t":"2026-07-01T04:00:00Z","v":298750,"vw":708.588186},{"c":601.66,"h":709.88,"l":586.1501,"n":44898,"o":703.11,"t":"2026-07-02T04:00:00Z","v":853084,"vw":617.644369},{"c":615.46,"h":643.57,"l":608.88,"n":21288,"o":609.81,"t":"2026-07-06T04:00:00Z","v":405348,"vw":622.552456},{"c":592.19,"h":599.25,"l":564,"n":35744,"o":580,"t":"2026-07-07T04:00:00Z","v":824148,"vw":583.705694},{"c":612.13,"h":615.62,"l":580,"n":27001,"o":585.04,"t":"2026-07-08T04:00:00Z","v":515188,"vw":606.559472},{"c":648.15,"h":672.635,"l":647.745,"n":22297,"o":655.51,"t":"2026-07-09T04:00:00Z","v":466188,"vw":660.974526},{"c":628.94,"h":643.6169,"l":620.635,"n":14843,"o":636,"t":"2026-07-10T04:00:00Z","v":246892,"vw":629.998185},{"c":602.55,"h":624.92,"l":596.83,"n":16289,"o":607.15,"t":"2026-07-13T04:00:00Z","v":266343,"vw":606.027893},{"c":623.83,"h":634.98,"l":605.77,"n":16376,"o":634.98,"t":"2026-07-14T04:00:00Z","v":278491,"vw":621.849933},{"c":612.38,"h":636.13,"l":585.94,"n":16561,"o":636.04,"t":"2026-07-15T04:00:00Z","v":279737,"vw":610.179495},{"c":564.59,"h":595.49,"l":556.31,"n":30002,"o":583.51,"t":"2026-07-16T04:00:00Z","v":664927,"vw":566.569275},{"c":554.97,"h":571.21,"l":520.02,"n":21164,"o":540.25,"t":"2026-07-17T04:00:00Z","v":490264,"vw":547.363822},{"c":555.15,"h":575,"l":553.02,"n":21675,"o":563.33,"t":"2026-07-20T04:00:00Z","v":430022,"vw":562.561064},{"c":590.18,"h":593,"l":572.75,"n":21312,"o":592.56,"t":"2026-07-21T04:00:00Z","v":530689,"vw":584.865529},{"c":590.67,"h":597.25,"l":570.955,"n":20495,"o":572,"t":"2026-07-22T04:00:00Z","v":340640,"vw":590.215312},{"c":576.41,"h":589.38,"l":566.43,"n":14542,"o":572.86,"t":"2026-07-23T04:00:00Z","v":190495,"vw":575.931104},{"c":554.46,"h":569.5,"l":531.815,"n":17834,"o":566.95,"t":"2026-07-24T04:00:00Z","v":431680,"vw":554.067984},{"c":522.67,"h":562,"l":507.13,"n":21686,"o":560,"t":"2026-07-27T04:00:00Z","v":374645,"vw":521.41781},{"c":491.1,"h":500,"l":464.0101,"n":25459,"o":495,"t":"2026-07-28T04:00:00Z","v":512880,"vw":483.332934},{"c":462.16,"h":489.66,"l":459.01,"n":25304,"o":485,"t":"2026-07-29T04:00:00Z","v":512629,"vw":468.823778},{"c":527.87,"h":536.32,"l":490.56,"n":29381,"o":497.43,"t":"2026-07-30T04:00:00Z","v":665698,"vw":525.911729},{"c":535.2,"h":575,"l":534.875,"n":22624,"o":559.24,"t":"2026-07-31T04:00:00Z","v":471310,"vw":547.775965},{"c":550.32,"h":559.18,"l":511.31,"n":20264,"o":519.54,"t":"2026-08-03T04:00:00Z","v":356311,"vw":547.486095},{"c":583.06,"h":596.37,"l":575,"n":23656,"o":590.57,"t":"2026-08-04T04:00:00Z","v":457614,"vw":583.866084},{"c":543.12,"h":587.92,"l":543.12,"n":37862,"o":569.38,"t":"2026-08-05T04:00:00Z","v":680504,"vw":552.610152},{"c":687.5,"h":693.665,"l":622.69,"n":55374,"o":684.88,"t":"2026-08-06T04:00:00Z","v":1399337,"vw":669.714217},{"c":725.28,"h":762.6499,"l":710,"n":37273,"o":713.59,"t":"2026-08-07T04:00:00Z","v":726772,"vw":732.205427},{"c":689.96,"h":744.6399,"l":689.26,"n":26834,"o":731.1,"t":"2026-08-10T04:00:00Z","v":548790,"vw":709.748747},{"c":667.1,"h":699.5,"l":665.89,"n":21007,"o":698.05,"t":"2026-08-11T04:00:00Z","v":396266,"vw":676.122813},{"c":680.52,"h":715.49,"l":678.57,"n":22017,"o":706.12,"t":"2026-08-12T04:00:00Z","v":430466,"vw":692.363518},{"c":687.93,"h":709.0599,"l":671.11,"n":15283,"o":673.27,"t":"2026-08-13T04:00:00Z","v":340540,"vw":693.513583},{"c":711.91,"h":715.72,"l":685.565,"n":16597,"o":690,"t":"2026-08-14T04:00:00Z","v":292413,"vw":704.473234},{"c":749.44,"h":754.9898,"l":724.25,"n":23940,"o":725,"t":"2026-08-17T04:00:00Z","v":516022,"vw":747.476023},{"c":680.06,"h":724.9999,"l":671.66,"n":26234,"o":709.92,"t":"2026-08-18T04:00:00Z","v":398718,"vw":686.103255},{"c":618.71,"h":691.5269,"l":618.0001,"n":24585,"o":684.03,"t":"2026-08-19T04:00:00Z","v":519145,"vw":630.389818},{"c":598.81,"h":628.05,"l":595.01,"n":20148,"o":620,"t":"2026-08-20T04:00:00Z","v":316503,"vw":603.042873},{"c":614.83,"h":635,"l":601.9101,"n":16992,"o":615.01,"t":"2026-08-21T04:00:00Z","v":333475,"vw":614.561293},{"c":580.97,"h":600.355,"l":572.55,"n":19153,"o":600,"t":"2026-08-24T04:00:00Z","v":329428,"vw":582.92065},{"c":594.1,"h":603.1,"l":585.125,"n":14490,"o":602.81,"t":"2026-08-25T04:00:00Z","v":285377,"vw":594.547226},{"c":596.97,"h":610.4999,"l":585.0001,"n":12011,"o":592.29,"t":"2026-08-26T04:00:00Z","v":209632,"vw":599.055133},{"c":599.89,"h":624.0822,"l":593.76,"n":12134,"o":612.13,"t":"2026-08-27T04:00:00Z","v":213170,"vw":601.671991},{"c":557.86,"h":599,"l":556.72,"n":17077,"o":588.94,"t":"2026-08-28T04:00:00Z","v":340323,"vw":567.785761},{"c":565.42,"h":573.775,"l":554,"n":14635,"o":562.1,"t":"2026-08-31T04:00:00Z","v":313178,"vw":561.864562},{"c":552.75,"h":558.94,"l":536.1101,"n":20387,"o":552,"t":"2026-09-01T04:00:00Z","v":315558,"vw":550.19208},{"c":568.82,"h":571.53,"l":544.415,"n":22697,"o":552.75,"t":"2026-09-02T04:00:00Z","v":434836,"vw":563.67218},{"c":574.465,"h":581.51,"l":552.23,"n":17543,"o":567.83,"t":"2026-09-03T04:00:00Z","v":253954,"vw":573.448333},{"c":612.09,"h":613.97,"l":583,"n":17039,"o":587.43,"t":"2026-09-04T04:00:00Z","v":299136,"vw":607.834827},{"c":598.95,"h":641,"l":597.57,"n":19574,"o":628.5,"t":"2026-09-08T04:00:00Z","v":315742,"vw":611.393702},{"c":589.87,"h":614.19,"l":588.01,"n":17997,"o":592.96,"t":"2026-09-09T04:00:00Z","v":388149,"vw":598.761425},{"c":602.27,"h":622.83,"l":566,"n":23460,"o":574.32,"t":"2026-09-10T04:00:00Z","v":590566,"vw":604.977397},{"c":635.66,"h":645,"l":607.82,"n":19631,"o":614.875,"t":"2026-09-11T04:00:00Z","v":380521,"vw":632.211151},{"c":558.35,"h":595,"l":554.14,"n":32757,"o":595,"t":"2026-09-14T04:00:00Z","v":519368,"vw":568.329072},{"c":550.39,"h":574.441,"l":540.78,"n":24393,"o":568.86,"t":"2026-09-15T04:00:00Z","v":411086,"vw":550.510746},{"c":548.9,"h":566.71,"l":539.54,"n":25058,"o":560.32,"t":"2026-09-16T04:00:00Z","v":507443,"vw":554.859707},{"c":598.6,"h":607.9699,"l":569.75,"n":23292,"o":580.16,"t":"2026-09-17T04:00:00Z","v":661131,"vw":596.928083},{"c":614.27,"h":619.99,"l":601.21,"n":18732,"o":616.53,"t":"2026-09-18T04:00:00Z","v":1062605,"vw":613.063731},{"c":638.32,"h":644.97,"l":615,"n":26016,"o":629.9,"t":"2026-09-21T04:00:00Z","v":715339,"vw":636.731482},{"c":633.72,"h":635.0097,"l":621.02,"n":20643,"o":622.45,"t":"2026-09-22T04:00:00Z","v":524343,"vw":630.797501},{"c":608.91,"h":627.96,"l":593.68,"n":18540,"o":627.4,"t":"2026-09-23T04:00:00Z","v":341146,"vw":607.599496},{"c":643.24,"h":645.39,"l":578.53,"n":19632,"o":590.58,"t":"2026-09-24T04:00:00Z","v":450816,"vw":626.063846},{"c":662.27,"h":669.8575,"l":638.6298,"n":22446,"o":650,"t":"2026-09-25T04:00:00Z","v":502408,"vw":659.065698},{"c":656.65,"h":666.34,"l":634.8801,"n":17116,"o":660.69,"t":"2026-09-28T04:00:00Z","v":335167,"vw":651.078891},{"c":651.43,"h":672.81,"l":646,"n":17701,"o":672.81,"t":"2026-09-29T04:00:00Z","v":346765,"vw":657.977464},{"c":652.03,"h":658.88,"l":640.2926,"n":16019,"o":657.57,"t":"2026-09-30T04:00:00Z","v":417049,"vw":650.389225},{"c":678.87,"h":695.54,"l":642.0259,"n":20587,"o":655,"t":"2026-10-01T04:00:00Z","v":418335,"vw":673.026483},{"c":709.44,"h":724.33,"l":698.11,"n":22915,"o":701.05,"t":"2026-10-02T04:00:00Z","v":419354,"vw":713.25406},{"c":710.04,"h":724,"l":700.08,"n":14991,"o":713.52,"t":"2026-10-05T04:00:00Z","v":259187,"vw":709.748398},{"c":711.06,"h":731.49,"l":702.6,"n":14993,"o":720.69,"t":"2026-10-06T04:00:00Z","v":249078,"vw":716.077592},{"c":665.16,"h":693.895,"l":664.025,"n":19737,"o":686.6,"t":"2026-10-07T04:00:00Z","v":340819,"vw":671.572849},{"c":645.06,"h":670.11,"l":629,"n":18769,"o":652.66,"t":"2026-10-08T04:00:00Z","v":362667,"vw":647.587979},{"c":612.37,"h":659.6599,"l":600.63,"n":22373,"o":656.68,"t":"2026-10-09T04:00:00Z","v":385411,"vw":612.821018},{"c":570.07,"h":591.9,"l":563.8,"n":23781,"o":591,"t":"2026-10-12T04:00:00Z","v":473677,"vw":572.944409},{"c":579.66,"h":582.27,"l":537.87,"n":24177,"o":552,"t":"2026-10-13T04:00:00Z","v":550447,"vw":566.831284},{"c":524.93,"h":567.068,"l":516.51,"n":30909,"o":560.9,"t":"2026-10-14T04:00:00Z","v":699472,"vw":531.94505},{"c":501.59,"h":501.81,"l":472.3801,"n":47123,"o":496.21,"t":"2026-10-15T04:00:00Z","v":1107973,"vw":485.790692},{"c":472.14,"h":493.62,"l":469,"n":25534,"o":491.14,"t":"2026-10-16T04:00:00Z","v":630281,"vw":477.220237},{"c":495.75,"h":508.99,"l":477.85,"n":35401,"o":497.87,"t":"2026-10-19T04:00:00Z","v":857443,"vw":499.173063},{"c":497.11,"h":505.875,"l":469.3525,"n":17678,"o":485.79,"t":"2026-10-20T04:00:00Z","v":409753,"vw":496.562134},{"c":509.2,"h":522.5,"l":504.3016,"n":17143,"o":515,"t":"2026-10-21T04:00:00Z","v":380970,"vw":509.459967},{"c":462.72,"h":494.2,"l":453.06,"n":30573,"o":478,"t":"2026-10-22T04:00:00Z","v":616132,"vw":465.703374}],"volatilityBars":[{"c":630,"h":639.2061,"l":630,"n":5,"o":639.2061,"t":"2026-09-22T08:00:00Z","v":280,"vw":632.636108},{"c":630.5,"h":630.5,"l":630.5,"n":5,"o":630.5,"t":"2026-09-22T08:45:00Z","v":103,"vw":630.5},{"c":629.07,"h":630.5,"l":627.5,"n":9,"o":630.5,"t":"2026-09-22T09:00:00Z","v":236,"vw":628.849087},{"c":630.52,"h":630.52,"l":630.52,"n":1,"o":630.52,"t":"2026-09-22T09:45:00Z","v":67,"vw":630.52},{"c":632.902,"h":632.902,"l":632.902,"n":2,"o":632.902,"t":"2026-09-22T11:00:00Z","v":102,"vw":632.902},{"c":631.6,"h":631.6,"l":629,"n":14,"o":629,"t":"2026-09-22T12:00:00Z","v":245,"vw":630.857143},{"c":628.75,"h":628.75,"l":628.75,"n":7,"o":628.75,"t":"2026-09-22T13:15:00Z","v":156,"vw":628.75},{"c":625.5,"h":629.92,"l":621.02,"n":695,"o":622.45,"t":"2026-09-22T13:30:00Z","v":15321,"vw":625.335114},{"c":628.0601,"h":629.25,"l":623.5007,"n":766,"o":625.735,"t":"2026-09-22T13:45:00Z","v":17035,"vw":626.125065},{"c":625.99,"h":630,"l":625.99,"n":716,"o":627.99,"t":"2026-09-22T14:00:00Z","v":24674,"vw":627.731176},{"c":628.035,"h":631.64,"l":624.55,"n":1066,"o":625.92,"t":"2026-09-22T14:15:00Z","v":30166,"vw":627.133443},{"c":626.86,"h":631.99,"l":625.85,"n":748,"o":628.99,"t":"2026-09-22T14:30:00Z","v":15388,"vw":629.258797},{"c":624.74,"h":625.38,"l":622,"n":575,"o":625.27,"t":"2026-09-22T14:45:00Z","v":12965,"vw":623.34646},{"c":630.08,"h":630.2,"l":623.71,"n":748,"o":623.745,"t":"2026-09-22T15:00:00Z","v":14160,"vw":627.054917},{"c":627.514,"h":630.225,"l":626.94,"n":404,"o":629.79,"t":"2026-09-22T15:15:00Z","v":6774,"vw":627.947717},{"c":626.82,"h":627.51,"l":625.025,"n":305,"o":626.88,"t":"2026-09-22T15:30:00Z","v":4689,"vw":626.199936},{"c":631.375,"h":631.87,"l":626.745,"n":738,"o":626.745,"t":"2026-09-22T15:45:00Z","v":13654,"vw":629.382767},{"c":631.135,"h":635.0097,"l":630.39,"n":1082,"o":631.99,"t":"2026-09-22T16:00:00Z","v":24246,"vw":632.55625},{"c":629.755,"h":633.3,"l":628.86,"n":882,"o":630.41,"t":"2026-09-22T16:15:00Z","v":21621,"vw":631.631781},{"c":632.39,"h":632.6899,"l":628.434,"n":664,"o":629.76,"t":"2026-09-22T16:30:00Z","v":13860,"vw":630.831514},{"c":632.69,"h":633.69,"l":631.42,"n":320,"o":631.94,"t":"2026-09-22T16:45:00Z","v":4381,"vw":632.518972},{"c":630.71,"h":632.135,"l":629.36,"n":305,"o":631.6406,"t":"2026-09-22T17:00:00Z","v":3600,"vw":631.217327},{"c":631.0025,"h":631.53,"l":629.55,"n":325,"o":630.995,"t":"2026-09-22T17:15:00Z","v":6773,"vw":630.317366},{"c":629.745,"h":631.7,"l":627.7302,"n":599,"o":631,"t":"2026-09-22T17:30:00Z","v":8921,"vw":630.300765},{"c":630.69,"h":630.84,"l":628.85,"n":428,"o":629.9,"t":"2026-09-22T17:45:00Z","v":5663,"vw":629.687451},{"c":629.83,"h":630.82,"l":629.08,"n":394,"o":630.7,"t":"2026-09-22T18:00:00Z","v":5900,"vw":629.918541},{"c":629.27,"h":630.31,"l":628.54,"n":485,"o":629.55,"t":"2026-09-22T18:15:00Z","v":6558,"vw":629.456306},{"c":628.515,"h":630.23,"l":627.97,"n":446,"o":629.44,"t":"2026-09-22T18:30:00Z","v":7719,"vw":628.729664},{"c":628.605,"h":628.92,"l":626.22,"n":577,"o":628.07,"t":"2026-09-22T18:45:00Z","v":7170,"vw":627.664303},{"c":629.455,"h":630.34,"l":628.51,"n":591,"o":628.61,"t":"2026-09-22T19:00:00Z","v":12138,"vw":629.445728},{"c":630.275,"h":630.85,"l":629.45,"n":493,"o":629.85,"t":"2026-09-22T19:15:00Z","v":8106,"vw":629.963999},{"c":631.1489,"h":633.21,"l":630.28,"n":954,"o":630.28,"t":"2026-09-22T19:30:00Z","v":14002,"vw":631.789919},{"c":633.98,"h":634.99,"l":628.3,"n":3751,"o":631.415,"t":"2026-09-22T19:45:00Z","v":69727,"vw":633.185667},{"c":633.72,"h":634,"l":633.72,"n":41,"o":634,"t":"2026-09-22T20:00:00Z","v":124894,"vw":633.720188},{"c":633.72,"h":633.72,"l":633.72,"n":1,"o":633.72,"t":"2026-09-22T20:15:00Z","v":11832,"vw":633.72},{"c":632.47,"h":632.47,"l":632.47,"n":5,"o":632.47,"t":"2026-09-22T22:00:00Z","v":100,"vw":632.47},{"c":633.43,"h":633.43,"l":633.43,"n":1,"o":633.43,"t":"2026-09-22T22:30:00Z","v":50,"vw":633.43},{"c":633.5997,"h":633.5997,"l":633.5997,"n":1,"o":633.5997,"t":"2026-09-22T23:30:00Z","v":100,"vw":633.5997},{"c":627,"h":627,"l":627,"n":2,"o":627,"t":"2026-09-23T11:15:00Z","v":150,"vw":627},{"c":623.61,"h":623.61,"l":623.61,"n":9,"o":623.61,"t":"2026-09-23T11:30:00Z","v":139,"vw":623.61},{"c":631.07,"h":631.07,"l":631.07,"n":1,"o":631.07,"t":"2026-09-23T12:00:00Z","v":40,"vw":631.07},{"c":621,"h":621,"l":621,"n":4,"o":621,"t":"2026-09-23T12:15:00Z","v":192,"vw":621},{"c":623.99,"h":623.99,"l":623.99,"n":1,"o":623.99,"t":"2026-09-23T13:00:00Z","v":40,"vw":623.99},{"c":619.17,"h":625,"l":619.17,"n":27,"o":625,"t":"2026-09-23T13:15:00Z","v":396,"vw":621.150705},{"c":608.74,"h":627.96,"l":607.24,"n":1035,"o":627.4,"t":"2026-09-23T13:30:00Z","v":22537,"vw":613.671651},{"c":603.56,"h":608.67,"l":597.15,"n":796,"o":608,"t":"2026-09-23T13:45:00Z","v":13449,"vw":602.515035},{"c":596.57,"h":607.7,"l":595.52,"n":872,"o":602.76,"t":"2026-09-23T14:00:00Z","v":16517,"vw":603.001237},{"c":602.695,"h":604.1,"l":593.68,"n":981,"o":597.055,"t":"2026-09-23T14:15:00Z","v":18762,"vw":596.950292},{"c":601.29,"h":602.7,"l":598.3,"n":545,"o":602.7,"t":"2026-09-23T14:30:00Z","v":7606,"vw":600.87675},{"c":612.3199,"h":612.3199,"l":602.57,"n":686,"o":602.57,"t":"2026-09-23T14:45:00Z","v":13502,"vw":609.86654},{"c":612.28,"h":613.9,"l":608.55,"n":603,"o":611.93,"t":"2026-09-23T15:00:00Z","v":8014,"vw":610.781541},{"c":612.145,"h":613.9299,"l":609.7825,"n":411,"o":613.02,"t":"2026-09-23T15:15:00Z","v":9205,"vw":612.520027},{"c":611.45,"h":611.835,"l":607.86,"n":577,"o":611.835,"t":"2026-09-23T15:30:00Z","v":8609,"vw":609.46391},{"c":606.4,"h":610.2,"l":604.03,"n":789,"o":610.2,"t":"2026-09-23T15:45:00Z","v":15399,"vw":605.989504},{"c":606.23,"h":607.99,"l":604.74,"n":375,"o":606.13,"t":"2026-09-23T16:00:00Z","v":4245,"vw":605.985796},{"c":605.8116,"h":607.52,"l":605.17,"n":319,"o":606.04,"t":"2026-09-23T16:15:00Z","v":4557,"vw":606.24282},{"c":607.28,"h":609.85,"l":606.45,"n":517,"o":606.56,"t":"2026-09-23T16:30:00Z","v":8494,"vw":608.488138},{"c":604.06,"h":606.97,"l":604.06,"n":377,"o":606.97,"t":"2026-09-23T16:45:00Z","v":5288,"vw":605.873476},{"c":603.5,"h":605.175,"l":601.79,"n":637,"o":605.175,"t":"2026-09-23T17:00:00Z","v":11538,"vw":603.018357},{"c":606.125,"h":606.63,"l":604.1,"n":561,"o":604.1,"t":"2026-09-23T17:15:00Z","v":8415,"vw":605.683684},{"c":608.42,"h":608.42,"l":604.75,"n":402,"o":605.16,"t":"2026-09-23T17:30:00Z","v":5592,"vw":606.626438},{"c":609.615,"h":609.615,"l":606.8,"n":324,"o":607.23,"t":"2026-09-23T17:45:00Z","v":4496,"vw":608.555669},{"c":605.88,"h":609.7475,"l":604.89,"n":539,"o":609.45,"t":"2026-09-23T18:00:00Z","v":7879,"vw":607.348357},{"c":605.26,"h":606.58,"l":604.66,"n":516,"o":605.385,"t":"2026-09-23T18:15:00Z","v":9999,"vw":605.773456},{"c":603.42,"h":605.27,"l":603.42,"n":263,"o":605.27,"t":"2026-09-23T18:30:00Z","v":4234,"vw":604.778526},{"c":609.59,"h":609.59,"l":602.21,"n":540,"o":603.615,"t":"2026-09-23T18:45:00Z","v":7206,"vw":605.232814},{"c":606.77,"h":610.31,"l":606.74,"n":504,"o":609.05,"t":"2026-09-23T19:00:00Z","v":8437,"vw":608.346387},{"c":609.84,"h":611.365,"l":605.95,"n":769,"o":607.16,"t":"2026-09-23T19:15:00Z","v":12005,"vw":607.7784},{"c":609.9175,"h":612.23,"l":609.83,"n":800,"o":610.25,"t":"2026-09-23T19:30:00Z","v":12401,"vw":611.056847},{"c":608.96,"h":613.365,"l":608.89,"n":2523,"o":609.705,"t":"2026-09-23T19:45:00Z","v":48392,"vw":610.474839},{"c":608.91,"h":608.91,"l":608.91,"n":42,"o":608.91,"t":"2026-09-23T20:00:00Z","v":35294,"vw":608.91},{"c":597.325,"h":597.325,"l":597.325,"n":1,"o":597.325,"t":"2026-09-23T21:30:00Z","v":62,"vw":597.325},{"c":589,"h":590,"l":589,"n":19,"o":590,"t":"2026-09-24T09:45:00Z","v":735,"vw":589.38835},{"c":592.5,"h":592.5,"l":592.5,"n":1,"o":592.5,"t":"2026-09-24T10:30:00Z","v":100,"vw":592.5},{"c":591,"h":593,"l":591,"n":18,"o":591,"t":"2026-09-24T11:00:00Z","v":837,"vw":592.193342},{"c":592.17,"h":592.17,"l":592.17,"n":2,"o":592.17,"t":"2026-09-24T11:30:00Z","v":105,"vw":592.17},{"c":592,"h":592,"l":592,"n":15,"o":592,"t":"2026-09-24T11:45:00Z","v":316,"vw":592},{"c":592.35,"h":592.5,"l":590.67,"n":9,"o":590.67,"t":"2026-09-24T12:15:00Z","v":223,"vw":591.375528},{"c":588,"h":588,"l":588,"n":1,"o":588,"t":"2026-09-24T12:30:00Z","v":44,"vw":588},{"c":591.51,"h":591.51,"l":590.64,"n":4,"o":590.64,"t":"2026-09-24T13:00:00Z","v":125,"vw":591.050377},{"c":600.75,"h":602.37,"l":578.53,"n":1002,"o":590.58,"t":"2026-09-24T13:30:00Z","v":26468,"vw":589.021529},{"c":607.95,"h":613,"l":597.0401,"n":1000,"o":601,"t":"2026-09-24T13:45:00Z","v":23484,"vw":608.776341},{"c":618,"h":618,"l":607.6,"n":756,"o":608.04,"t":"2026-09-24T14:00:00Z","v":12585,"vw":614.823025},{"c":614,"h":620.77,"l":611.4,"n":542,"o":620.635,"t":"2026-09-24T14:15:00Z","v":8078,"vw":614.722187},{"c":609.97,"h":615.8271,"l":609.16,"n":540,"o":612.98,"t":"2026-09-24T14:30:00Z","v":11129,"vw":612.310401},{"c":611.3,"h":612,"l":607.7003,"n":387,"o":609.98,"t":"2026-09-24T14:45:00Z","v":9848,"vw":609.417812},{"c":614.08,"h":615,"l":611.6,"n":530,"o":612,"t":"2026-09-24T15:00:00Z","v":7743,"vw":613.379418},{"c":616.6,"h":617.88,"l":614.4825,"n":526,"o":615.78,"t":"2026-09-24T15:15:00Z","v":9384,"vw":616.161806},{"c":613.83,"h":616.6,"l":612.3958,"n":373,"o":616.6,"t":"2026-09-24T15:30:00Z","v":5788,"vw":614.25023},{"c":616.62,"h":617.5651,"l":614.15,"n":366,"o":614.15,"t":"2026-09-24T15:45:00Z","v":5235,"vw":615.865378},{"c":616.55,"h":617.9399,"l":614.41,"n":415,"o":617.2,"t":"2026-09-24T16:00:00Z","v":5472,"vw":615.89421},{"c":623.1,"h":627,"l":616.98,"n":620,"o":617.41,"t":"2026-09-24T16:15:00Z","v":8356,"vw":623.208151},{"c":624.69,"h":627.2099,"l":620.22,"n":939,"o":621.55,"t":"2026-09-24T16:30:00Z","v":28592,"vw":624.314295},{"c":625.63,"h":627.1094,"l":621.06,"n":703,"o":625.83,"t":"2026-09-24T16:45:00Z","v":18941,"vw":624.376995},{"c":627.9,"h":627.9,"l":623.05,"n":692,"o":624.69,"t":"2026-09-24T17:00:00Z","v":13192,"vw":625.874804},{"c":625.69,"h":628,"l":624.4875,"n":501,"o":626.77,"t":"2026-09-24T17:15:00Z","v":7010,"vw":626.125954},{"c":626,"h":628.3295,"l":625.44,"n":284,"o":627.18,"t":"2026-09-24T17:30:00Z","v":3319,"vw":626.548683},{"c":625.635,"h":628.25,"l":624.2805,"n":368,"o":625.225,"t":"2026-09-24T17:45:00Z","v":4575,"vw":626.724489},{"c":624.91,"h":625.64,"l":621.075,"n":499,"o":625.64,"t":"2026-09-24T18:00:00Z","v":6235,"vw":623.524768},{"c":627.065,"h":628.32,"l":623.33,"n":250,"o":624.915,"t":"2026-09-24T18:15:00Z","v":3038,"vw":626.02072},{"c":628.06,"h":628.8,"l":625.885,"n":319,"o":627.185,"t":"2026-09-24T18:30:00Z","v":5747,"vw":626.786628},{"c":632.84,"h":632.85,"l":627.6866,"n":564,"o":628.39,"t":"2026-09-24T18:45:00Z","v":8897,"vw":631.084376},{"c":632.125,"h":633.2225,"l":629.03,"n":1150,"o":631.74,"t":"2026-09-24T19:00:00Z","v":29646,"vw":630.283273},{"c":635.9,"h":635.9,"l":632.12,"n":636,"o":632.12,"t":"2026-09-24T19:15:00Z","v":10417,"vw":633.490018},{"c":635.285,"h":637.96,"l":633.67,"n":659,"o":634.93,"t":"2026-09-24T19:30:00Z","v":10931,"vw":636.121211},{"c":644,"h":645.39,"l":635.47,"n":3549,"o":635.53,"t":"2026-09-24T19:45:00Z","v":83887,"vw":640.208618},{"c":643.24,"h":643.24,"l":643.24,"n":46,"o":643.24,"t":"2026-09-24T20:00:00Z","v":61994,"vw":643.24},{"c":642.8,"h":642.8,"l":642.8,"n":1,"o":642.8,"t":"2026-09-24T21:00:00Z","v":100,"vw":642.8},{"c":643.5018,"h":643.5018,"l":643.5,"n":2,"o":643.5,"t":"2026-09-24T23:30:00Z","v":430,"vw":643.501423},{"c":643.5,"h":643.5,"l":643.5,"n":4,"o":643.5,"t":"2026-09-24T23:45:00Z","v":54,"vw":643.5},{"c":654.3,"h":655,"l":653,"n":70,"o":655,"t":"2026-09-25T08:00:00Z","v":577,"vw":654.422985},{"c":659.99,"h":659.99,"l":659.99,"n":4,"o":659.99,"t":"2026-09-25T09:30:00Z","v":50,"vw":659.99},{"c":645.82,"h":645.82,"l":645.82,"n":8,"o":645.82,"t":"2026-09-25T11:00:00Z","v":812,"vw":645.82},{"c":654.21,"h":654.21,"l":654.21,"n":1,"o":654.21,"t":"2026-09-25T11:15:00Z","v":145,"vw":654.21},{"c":659.6001,"h":659.6001,"l":659.6001,"n":1,"o":659.6001,"t":"2026-09-25T11:45:00Z","v":100,"vw":659.6001},{"c":655.13,"h":659.3,"l":655.13,"n":17,"o":658.97,"t":"2026-09-25T12:00:00Z","v":241,"vw":657.77},{"c":656.01,"h":656.01,"l":656.01,"n":1,"o":656.01,"t":"2026-09-25T12:15:00Z","v":42,"vw":656.01},{"c":659,"h":659,"l":659,"n":2,"o":659,"t":"2026-09-25T12:30:00Z","v":100,"vw":659},{"c":651.7,"h":655,"l":651.7,"n":13,"o":655,"t":"2026-09-25T13:15:00Z","v":374,"vw":653.030645},{"c":648.34,"h":651.745,"l":644,"n":713,"o":650,"t":"2026-09-25T13:30:00Z","v":21126,"vw":648.561509},{"c":654.23,"h":657.58,"l":645.72,"n":676,"o":648.69,"t":"2026-09-25T13:45:00Z","v":11368,"vw":652.793744},{"c":643.1176,"h":657.5178,"l":642.8701,"n":1349,"o":654.23,"t":"2026-09-25T14:00:00Z","v":37848,"vw":649.434835},{"c":645.93,"h":648.4,"l":638.6298,"n":887,"o":644,"t":"2026-09-25T14:15:00Z","v":23175,"vw":644.333545},{"c":642,"h":649.06,"l":640.911,"n":749,"o":643.5,"t":"2026-09-25T14:30:00Z","v":12972,"vw":645.070348},{"c":651.6695,"h":651.6695,"l":642.462,"n":801,"o":643.395,"t":"2026-09-25T14:45:00Z","v":18423,"vw":647.993374},{"c":651.55,"h":654.15,"l":647.9485,"n":565,"o":651,"t":"2026-09-25T15:00:00Z","v":8640,"vw":651.87648},{"c":648.245,"h":651.28,"l":647.2,"n":286,"o":650.795,"t":"2026-09-25T15:15:00Z","v":4148,"vw":649.561218},{"c":649.835,"h":652.73,"l":648.0753,"n":716,"o":649.6,"t":"2026-09-25T15:30:00Z","v":12039,"vw":650.195544},{"c":657.38,"h":658.0198,"l":649,"n":463,"o":649.54,"t":"2026-09-25T15:45:00Z","v":8847,"vw":651.818322},{"c":662.68,"h":664.34,"l":654.8201,"n":847,"o":654.8201,"t":"2026-09-25T16:00:00Z","v":13427,"vw":660.847261},{"c":662.7325,"h":664.98,"l":660,"n":702,"o":662.28,"t":"2026-09-25T16:15:00Z","v":11777,"vw":662.068301},{"c":663.2,"h":664.13,"l":661.36,"n":389,"o":662.775,"t":"2026-09-25T16:30:00Z","v":6580,"vw":662.342876},{"c":665.25,"h":669.33,"l":662.87,"n":1113,"o":664.09,"t":"2026-09-25T16:45:00Z","v":32345,"vw":665.862235},{"c":667.67,"h":668.5,"l":664.68,"n":487,"o":664.68,"t":"2026-09-25T17:00:00Z","v":11187,"vw":667.244684},{"c":666.98,"h":669.8575,"l":665.13,"n":718,"o":666.94,"t":"2026-09-25T17:15:00Z","v":16051,"vw":667.624904},{"c":666.64,"h":666.94,"l":663.57,"n":555,"o":666.94,"t":"2026-09-25T17:30:00Z","v":9344,"vw":665.514152},{"c":666.31,"h":667.5,"l":663.41,"n":465,"o":666.95,"t":"2026-09-25T17:45:00Z","v":9486,"vw":665.545903},{"c":661.81,"h":666.84,"l":661.405,"n":628,"o":665.78,"t":"2026-09-25T18:00:00Z","v":15845,"vw":664.463611},{"c":660.67,"h":662.26,"l":660,"n":586,"o":661.3725,"t":"2026-09-25T18:15:00Z","v":14308,"vw":661.134931},{"c":661.5756,"h":662.81,"l":658.9468,"n":610,"o":661.39,"t":"2026-09-25T18:30:00Z","v":15624,"vw":660.741239},{"c":664.13,"h":664.14,"l":659.265,"n":622,"o":662.65,"t":"2026-09-25T18:45:00Z","v":16363,"vw":661.306232},{"c":666.625,"h":668.2085,"l":661.4307,"n":758,"o":663.92,"t":"2026-09-25T19:00:00Z","v":13011,"vw":665.627271},{"c":667.85,"h":668.09,"l":665.02,"n":967,"o":667,"t":"2026-09-25T19:15:00Z","v":21673,"vw":666.347114},{"c":665.2,"h":668.35,"l":664.6,"n":1408,"o":667.21,"t":"2026-09-25T19:30:00Z","v":28479,"vw":666.592093},{"c":661.81,"h":667.24,"l":660.99,"n":3426,"o":665.69,"t":"2026-09-25T19:45:00Z","v":68792,"vw":664.687726},{"c":662.27,"h":662.27,"l":662.27,"n":58,"o":662.27,"t":"2026-09-25T20:00:00Z","v":29989,"vw":662.27},{"c":665,"h":667,"l":665,"n":2,"o":667,"t":"2026-09-25T23:00:00Z","v":90,"vw":666},{"c":645.88,"h":645.88,"l":645.88,"n":30,"o":645.88,"t":"2026-09-28T08:00:00Z","v":231,"vw":645.88},{"c":646.99,"h":646.99,"l":646.99,"n":4,"o":646.99,"t":"2026-09-28T11:00:00Z","v":57,"vw":646.99},{"c":647,"h":647,"l":646.99,"n":23,"o":646.99,"t":"2026-09-28T11:15:00Z","v":235,"vw":646.997385},{"c":647,"h":647,"l":647,"n":2,"o":647,"t":"2026-09-28T11:30:00Z","v":66,"vw":647},{"c":647,"h":647,"l":647,"n":1,"o":647,"t":"2026-09-28T11:45:00Z","v":83,"vw":647},{"c":651.94,"h":666.34,"l":651.89,"n":646,"o":660.69,"t":"2026-09-28T13:30:00Z","v":15396,"vw":659.702281},{"c":648,"h":650.73,"l":643.06,"n":653,"o":650.03,"t":"2026-09-28T13:45:00Z","v":10532,"vw":647.852201},{"c":643.6,"h":651,"l":641.93,"n":485,"o":646.44,"t":"2026-09-28T14:00:00Z","v":6775,"vw":645.997269},{"c":645.01,"h":647.56,"l":644.39,"n":235,"o":645.35,"t":"2026-09-28T14:15:00Z","v":3375,"vw":645.772225},{"c":638.71,"h":646.62,"l":638.71,"n":469,"o":644.8175,"t":"2026-09-28T14:30:00Z","v":8938,"vw":644.168439},{"c":639.13,"h":641.62,"l":634.8801,"n":463,"o":638,"t":"2026-09-28T14:45:00Z","v":7765,"vw":637.109936},{"c":637.2,"h":641.49,"l":636.23,"n":859,"o":639.585,"t":"2026-09-28T15:00:00Z","v":23748,"vw":639.553334},{"c":641.315,"h":642.69,"l":635,"n":505,"o":636.955,"t":"2026-09-28T15:15:00Z","v":9607,"vw":639.726371},{"c":642.19,"h":644.98,"l":640.4501,"n":419,"o":641.315,"t":"2026-09-28T15:30:00Z","v":5173,"vw":642.937781},{"c":646.62,"h":646.78,"l":640.8,"n":357,"o":641.78,"t":"2026-09-28T15:45:00Z","v":4507,"vw":642.798955},{"c":645.47,"h":647.6618,"l":645.08,"n":348,"o":645.38,"t":"2026-09-28T16:00:00Z","v":3679,"vw":645.723525},{"c":655.97,"h":660.53,"l":646.62,"n":566,"o":646.62,"t":"2026-09-28T16:15:00Z","v":8485,"vw":651.582877},{"c":652.7,"h":656.89,"l":649.1,"n":642,"o":655.935,"t":"2026-09-28T16:30:00Z","v":13509,"vw":652.559167},{"c":646.525,"h":653.8999,"l":645.385,"n":507,"o":651.72,"t":"2026-09-28T16:45:00Z","v":11083,"vw":648.9126},{"c":651.465,"h":651.795,"l":644.93,"n":378,"o":646.6,"t":"2026-09-28T17:00:00Z","v":7327,"vw":648.609582},{"c":650.27,"h":651.54,"l":648.61,"n":301,"o":651.47,"t":"2026-09-28T17:15:00Z","v":3931,"vw":650.485633},{"c":649.56,"h":652.68,"l":649.495,"n":301,"o":650.63,"t":"2026-09-28T17:30:00Z","v":3635,"vw":651.093741},{"c":650.33,"h":651.08,"l":648.985,"n":284,"o":649.79,"t":"2026-09-28T17:45:00Z","v":3504,"vw":650.014947},{"c":648.1,"h":651,"l":647.8,"n":445,"o":650.395,"t":"2026-09-28T18:00:00Z","v":5654,"vw":649.847086},{"c":645.36,"h":647.9525,"l":645.36,"n":165,"o":647.9525,"t":"2026-09-28T18:15:00Z","v":1796,"vw":646.01499},{"c":644.82,"h":646.23,"l":642.8,"n":432,"o":645.05,"t":"2026-09-28T18:30:00Z","v":5543,"vw":645.119071},{"c":654.88,"h":654.88,"l":645.095,"n":548,"o":645.095,"t":"2026-09-28T18:45:00Z","v":11327,"vw":649.871238},{"c":654.435,"h":657.1,"l":650.11,"n":617,"o":652.41,"t":"2026-09-28T19:00:00Z","v":13951,"vw":653.882193},{"c":655.51,"h":657.27,"l":652.85,"n":556,"o":653.6,"t":"2026-09-28T19:15:00Z","v":8994,"vw":655.266462},{"c":656.45,"h":658.1,"l":654.7,"n":1273,"o":656,"t":"2026-09-28T19:30:00Z","v":36457,"vw":656.527962},{"c":656.72,"h":658.02,"l":652.0982,"n":2515,"o":655.775,"t":"2026-09-28T19:45:00Z","v":34427,"vw":656.367586},{"c":656.65,"h":656.65,"l":656.65,"n":37,"o":656.65,"t":"2026-09-28T20:00:00Z","v":52825,"vw":656.65},{"c":657,"h":657,"l":655.71,"n":18,"o":655.99,"t":"2026-09-29T08:00:00Z","v":475,"vw":656.536512},{"c":656.53,"h":659.51,"l":656.53,"n":3,"o":659.51,"t":"2026-09-29T08:30:00Z","v":132,"vw":657.594286},{"c":659.35,"h":660.51,"l":658,"n":10,"o":660.51,"t":"2026-09-29T09:15:00Z","v":222,"vw":659.693721},{"c":659.88,"h":659.88,"l":659.88,"n":3,"o":659.88,"t":"2026-09-29T10:30:00Z","v":83,"vw":659.88},{"c":665,"h":665,"l":665,"n":1,"o":665,"t":"2026-09-29T11:15:00Z","v":73,"vw":665},{"c":664.88,"h":664.88,"l":664.88,"n":3,"o":664.88,"t":"2026-09-29T11:45:00Z","v":83,"vw":664.88},{"c":666,"h":668.47,"l":666,"n":10,"o":668.47,"t":"2026-09-29T12:15:00Z","v":242,"vw":666.745},{"c":664.51,"h":664.51,"l":664.51,"n":4,"o":664.51,"t":"2026-09-29T12:45:00Z","v":51,"vw":664.51},{"c":672.9,"h":672.9,"l":666.97,"n":44,"o":666.97,"t":"2026-09-29T13:15:00Z","v":887,"vw":669.012063},{"c":660.855,"h":672.81,"l":659.6,"n":876,"o":672.81,"t":"2026-09-29T13:30:00Z","v":15576,"vw":666.381164},{"c":666.51,"h":669.2699,"l":656.5,"n":952,"o":659.42,"t":"2026-09-29T13:45:00Z","v":26781,"vw":665.675865},{"c":662.805,"h":669.08,"l":659.372,"n":1283,"o":667.075,"t":"2026-09-29T14:00:00Z","v":37868,"vw":664.314619},{"c":666.02,"h":668.9799,"l":660.5168,"n":831,"o":663.34,"t":"2026-09-29T14:15:00Z","v":26084,"vw":665.333466},{"c":659.68,"h":666.5399,"l":658.5915,"n":833,"o":664.9,"t":"2026-09-29T14:30:00Z","v":17511,"vw":661.955475},{"c":655.47,"h":659.5075,"l":654.13,"n":598,"o":658.8075,"t":"2026-09-29T14:45:00Z","v":15807,"vw":657.388865},{"c":652.96,"h":656.6904,"l":651,"n":446,"o":654.405,"t":"2026-09-29T15:00:00Z","v":7393,"vw":652.58082},{"c":652.03,"h":653.43,"l":648.84,"n":408,"o":653.41,"t":"2026-09-29T15:15:00Z","v":5751,"vw":651.029841},{"c":654.88,"h":658.62,"l":650.75,"n":538,"o":650.75,"t":"2026-09-29T15:30:00Z","v":6232,"vw":655.745908},{"c":657.37,"h":658.55,"l":655.01,"n":319,"o":655.7,"t":"2026-09-29T15:45:00Z","v":4447,"vw":656.54466},{"c":654.02,"h":657.97,"l":654.02,"n":382,"o":657.97,"t":"2026-09-29T16:00:00Z","v":7514,"vw":655.904298},{"c":658.9,"h":659.06,"l":653.12,"n":437,"o":655,"t":"2026-09-29T16:15:00Z","v":5739,"vw":655.073356},{"c":654.415,"h":658.1259,"l":654.415,"n":245,"o":657.7,"t":"2026-09-29T16:30:00Z","v":2196,"vw":656.084624},{"c":656.995,"h":657.48,"l":652.06,"n":403,"o":654.905,"t":"2026-09-29T16:45:00Z","v":6109,"vw":655.884878},{"c":655.99,"h":657.839,"l":653.945,"n":476,"o":656.06,"t":"2026-09-29T17:00:00Z","v":9851,"vw":655.408134},{"c":654.96,"h":658.53,"l":654.02,"n":370,"o":656,"t":"2026-09-29T17:15:00Z","v":4821,"vw":655.697309},{"c":655.45,"h":655.76,"l":654,"n":353,"o":654.26,"t":"2026-09-29T17:30:00Z","v":4436,"vw":654.559617},{"c":653.715,"h":655.96,"l":653.12,"n":428,"o":655.53,"t":"2026-09-29T17:45:00Z","v":4869,"vw":654.011862},{"c":653.935,"h":657.75,"l":653.54,"n":421,"o":654.41,"t":"2026-09-29T18:00:00Z","v":5464,"vw":655.693571},{"c":652.4,"h":653.68,"l":650.51,"n":445,"o":653.02,"t":"2026-09-29T18:15:00Z","v":4928,"vw":652.686295},{"c":651.87,"h":653.57,"l":650,"n":357,"o":652.135,"t":"2026-09-29T18:30:00Z","v":4763,"vw":651.798799},{"c":649.22,"h":652.495,"l":648.94,"n":398,"o":650.46,"t":"2026-09-29T18:45:00Z","v":5053,"vw":650.801107},{"c":649.53,"h":651.1,"l":648.43,"n":472,"o":648.7116,"t":"2026-09-29T19:00:00Z","v":5122,"vw":649.931449},{"c":650.85,"h":651.69,"l":649.24,"n":610,"o":649.9875,"t":"2026-09-29T19:15:00Z","v":8464,"vw":650.6182},{"c":649.1,"h":652.455,"l":649.1,"n":779,"o":650.835,"t":"2026-09-29T19:30:00Z","v":11079,"vw":651.466593},{"c":651.68,"h":652.53,"l":646,"n":2449,"o":648.5,"t":"2026-09-29T19:45:00Z","v":45941,"vw":649.367698},{"c":651.43,"h":651.93,"l":651.43,"n":36,"o":651.93,"t":"2026-09-29T20:00:00Z","v":24821,"vw":651.432052},{"c":651.43,"h":651.43,"l":651.43,"n":1,"o":651.43,"t":"2026-09-29T20:30:00Z","v":7227,"vw":651.43},{"c":644.99,"h":644.99,"l":644.99,"n":4,"o":644.99,"t":"2026-09-30T10:00:00Z","v":61,"vw":644.99},{"c":644,"h":644,"l":644,"n":9,"o":644,"t":"2026-09-30T11:30:00Z","v":105,"vw":644},{"c":644.82,"h":645.01,"l":644.82,"n":8,"o":645.01,"t":"2026-09-30T11:45:00Z","v":188,"vw":644.913956},{"c":644,"h":644,"l":644,"n":39,"o":644,"t":"2026-09-30T12:15:00Z","v":791,"vw":644},{"c":658.92,"h":658.92,"l":650.01,"n":7,"o":655,"t":"2026-09-30T12:30:00Z","v":257,"vw":653.574167},{"c":665.396,"h":665.396,"l":665.396,"n":1,"o":665.396,"t":"2026-09-30T12:45:00Z","v":40,"vw":665.396},{"c":656.09,"h":658.88,"l":652.5795,"n":527,"o":657.57,"t":"2026-09-30T13:30:00Z","v":11211,"vw":656.225812},{"c":647.77,"h":656.54,"l":645.93,"n":590,"o":656.45,"t":"2026-09-30T13:45:00Z","v":8822,"vw":650.500384},{"c":648.2525,"h":650.105,"l":644,"n":619,"o":648.885,"t":"2026-09-30T14:00:00Z","v":13909,"vw":646.860237},{"c":646.395,"h":650.77,"l":645,"n":442,"o":648.745,"t":"2026-09-30T14:15:00Z","v":6719,"vw":647.832436},{"c":647.25,"h":647.25,"l":640.2926,"n":343,"o":646.395,"t":"2026-09-30T14:30:00Z","v":7921,"vw":644.419345},{"c":647.555,"h":647.97,"l":643.26,"n":176,"o":646.18,"t":"2026-09-30T14:45:00Z","v":2708,"vw":646.344373},{"c":645.415,"h":646.9,"l":643.46,"n":342,"o":646.9,"t":"2026-09-30T15:00:00Z","v":3605,"vw":645.145497},{"c":645.97,"h":646.74,"l":643,"n":207,"o":644.85,"t":"2026-09-30T15:15:00Z","v":2055,"vw":645.0199},{"c":647.05,"h":648.55,"l":645.62,"n":219,"o":645.63,"t":"2026-09-30T15:30:00Z","v":3411,"vw":646.647484},{"c":644.66,"h":647.34,"l":644.44,"n":202,"o":645.58,"t":"2026-09-30T15:45:00Z","v":3012,"vw":645.904057},{"c":645.22,"h":645.9976,"l":643.86,"n":139,"o":643.86,"t":"2026-09-30T16:00:00Z","v":1744,"vw":645.069275},{"c":646.64,"h":647.95,"l":643.63,"n":222,"o":645.95,"t":"2026-09-30T16:15:00Z","v":2823,"vw":645.897792},{"c":646.76,"h":647.65,"l":644.3,"n":265,"o":645.79,"t":"2026-09-30T16:30:00Z","v":4085,"vw":645.951006},{"c":647.96,"h":647.96,"l":646.02,"n":333,"o":646.07,"t":"2026-09-30T16:45:00Z","v":3618,"vw":646.787561},{"c":650.92,"h":653.36,"l":647.96,"n":735,"o":649.21,"t":"2026-09-30T17:00:00Z","v":17126,"vw":651.270809},{"c":649.815,"h":651.4,"l":649.055,"n":374,"o":650.92,"t":"2026-09-30T17:15:00Z","v":6512,"vw":650.463006},{"c":652.955,"h":653.97,"l":649.97,"n":195,"o":651.4,"t":"2026-09-30T17:30:00Z","v":2964,"vw":651.56441},{"c":653.615,"h":653.97,"l":651.95,"n":268,"o":653.96,"t":"2026-09-30T17:45:00Z","v":3245,"vw":652.973612},{"c":651.86,"h":653.91,"l":651.86,"n":258,"o":653.61,"t":"2026-09-30T18:00:00Z","v":3141,"vw":653.098686},{"c":651.33,"h":652.1,"l":650.1101,"n":298,"o":651.26,"t":"2026-09-30T18:15:00Z","v":3947,"vw":651.482088},{"c":650.5,"h":652.91,"l":649.66,"n":518,"o":652.48,"t":"2026-09-30T18:30:00Z","v":7330,"vw":651.505414},{"c":650.88,"h":651.78,"l":646.94,"n":563,"o":649.99,"t":"2026-09-30T18:45:00Z","v":37273,"vw":647.994954},{"c":654.4,"h":655.75,"l":651,"n":709,"o":651.34,"t":"2026-09-30T19:00:00Z","v":12400,"vw":653.684175},{"c":651.14,"h":654.39,"l":649.89,"n":1039,"o":653.54,"t":"2026-09-30T19:15:00Z","v":22416,"vw":651.201233},{"c":645.41,"h":651.14,"l":645.41,"n":1214,"o":650.74,"t":"2026-09-30T19:30:00Z","v":37615,"vw":649.076474},{"c":653.09,"h":654.33,"l":645.42,"n":3471,"o":645.44,"t":"2026-09-30T19:45:00Z","v":83156,"vw":651.493288},{"c":646,"h":652.03,"l":646,"n":49,"o":652.03,"t":"2026-09-30T20:00:00Z","v":56621,"vw":652.02397},{"c":652,"h":652.03,"l":651.94,"n":21,"o":652,"t":"2026-09-30T20:15:00Z","v":32707,"vw":652.029466},{"c":646.3,"h":652,"l":642.18,"n":23,"o":652,"t":"2026-09-30T20:30:00Z","v":670,"vw":645.562291},{"c":647,"h":647,"l":647,"n":1,"o":647,"t":"2026-09-30T21:45:00Z","v":50,"vw":647},{"c":650.75,"h":650.75,"l":649.98,"n":100,"o":649.98,"t":"2026-09-30T22:15:00Z","v":208,"vw":650.336481},{"c":650,"h":652.1,"l":650,"n":7,"o":652.1,"t":"2026-09-30T23:45:00Z","v":204,"vw":651.05},{"c":661.17,"h":666.59,"l":661.17,"n":17,"o":666.59,"t":"2026-10-01T08:00:00Z","v":343,"vw":662.201223},{"c":661,"h":661.16,"l":657.79,"n":17,"o":660.05,"t":"2026-10-01T11:00:00Z","v":1053,"vw":658.312959},{"c":657,"h":657.5,"l":657,"n":25,"o":657.5,"t":"2026-10-01T11:45:00Z","v":176,"vw":657.267327},{"c":655.69,"h":655.69,"l":655.69,"n":5,"o":655.69,"t":"2026-10-01T12:15:00Z","v":197,"vw":655.69},{"c":652.5,"h":652.5,"l":652.5,"n":27,"o":652.5,"t":"2026-10-01T12:45:00Z","v":598,"vw":652.5},{"c":652.5,"h":652.5,"l":645.01,"n":8,"o":645.01,"t":"2026-10-01T13:00:00Z","v":214,"vw":649.770861},{"c":659.16,"h":663.91,"l":642.0259,"n":965,"o":655,"t":"2026-10-01T13:30:00Z","v":40523,"vw":656.223229},{"c":654.22,"h":661.235,"l":649.79,"n":931,"o":660.97,"t":"2026-10-01T13:45:00Z","v":23721,"vw":657.290189},{"c":661.42,"h":668.99,"l":649.845,"n":876,"o":652.62,"t":"2026-10-01T14:00:00Z","v":21327,"vw":657.683913},{"c":670.2606,"h":671.6597,"l":659.25,"n":832,"o":662.16,"t":"2026-10-01T14:15:00Z","v":37064,"vw":664.058475},{"c":670.73,"h":673.44,"l":668.825,"n":786,"o":669.09,"t":"2026-10-01T14:30:00Z","v":12544,"vw":671.116581},{"c":669.81,"h":675.06,"l":668.09,"n":618,"o":670.95,"t":"2026-10-01T14:45:00Z","v":10341,"vw":671.434007},{"c":669.0001,"h":673.86,"l":669.0001,"n":502,"o":671.83,"t":"2026-10-01T15:00:00Z","v":8604,"vw":671.048977},{"c":679.64,"h":679.64,"l":671.96,"n":511,"o":671.96,"t":"2026-10-01T15:15:00Z","v":8397,"vw":675.561429},{"c":677.21,"h":680.66,"l":675.4374,"n":679,"o":678,"t":"2026-10-01T15:30:00Z","v":12332,"vw":678.289941},{"c":682,"h":683.9799,"l":677.6462,"n":558,"o":677.905,"t":"2026-10-01T15:45:00Z","v":13411,"vw":680.442697},{"c":684.445,"h":687.265,"l":682.25,"n":729,"o":684.7528,"t":"2026-10-01T16:00:00Z","v":14033,"vw":684.272456},{"c":684.45,"h":689,"l":683.59,"n":600,"o":683.59,"t":"2026-10-01T16:15:00Z","v":7952,"vw":686.487534},{"c":685.78,"h":689.0699,"l":684.865,"n":695,"o":684.865,"t":"2026-10-01T16:30:00Z","v":12646,"vw":686.600724},{"c":682.415,"h":686.365,"l":681.975,"n":742,"o":686.365,"t":"2026-10-01T16:45:00Z","v":15086,"vw":683.39355},{"c":687.26,"h":687.26,"l":682.9275,"n":236,"o":683.745,"t":"2026-10-01T17:00:00Z","v":1996,"vw":684.260376},{"c":692,"h":693.39,"l":686.23,"n":756,"o":686.635,"t":"2026-10-01T17:15:00Z","v":10625,"vw":689.778402},{"c":690.56,"h":695.54,"l":688.22,"n":671,"o":693.26,"t":"2026-10-01T17:30:00Z","v":11650,"vw":692.414255},{"c":688.395,"h":692.325,"l":686.895,"n":561,"o":690.52,"t":"2026-10-01T17:45:00Z","v":8189,"vw":689.408694},{"c":680.28,"h":689.1699,"l":679.205,"n":553,"o":687.25,"t":"2026-10-01T18:00:00Z","v":10516,"vw":684.034017},{"c":682.655,"h":684.34,"l":679.4177,"n":321,"o":680.96,"t":"2026-10-01T18:15:00Z","v":4967,"vw":682.224307},{"c":684.49,"h":685.43,"l":682.2,"n":421,"o":682.205,"t":"2026-10-01T18:30:00Z","v":6736,"vw":684.178878},{"c":683.3,"h":685.33,"l":681.7501,"n":587,"o":684.39,"t":"2026-10-01T18:45:00Z","v":10126,"vw":683.838235},{"c":680.67,"h":683.7,"l":678.57,"n":617,"o":683.7,"t":"2026-10-01T19:00:00Z","v":9956,"vw":680.94749},{"c":679.39,"h":681.19,"l":677.7574,"n":677,"o":679.52,"t":"2026-10-01T19:15:00Z","v":9111,"vw":679.30801},{"c":676.19,"h":679.79,"l":676,"n":933,"o":679,"t":"2026-10-01T19:30:00Z","v":10448,"vw":677.602745},{"c":679.67,"h":680.7,"l":673.81,"n":2833,"o":676.49,"t":"2026-10-01T19:45:00Z","v":44076,"vw":677.937007},{"c":679.2,"h":680.05,"l":669.47,"n":43,"o":678.87,"t":"2026-10-01T20:00:00Z","v":31302,"vw":678.446861},{"c":688.85,"h":688.85,"l":688.6,"n":6,"o":688.6,"t":"2026-10-01T21:30:00Z","v":191,"vw":688.683333},{"c":680.3,"h":680.3,"l":680.3,"n":10,"o":680.3,"t":"2026-10-01T22:15:00Z","v":151,"vw":680.3},{"c":692.08,"h":692.08,"l":690.08,"n":2,"o":690.08,"t":"2026-10-02T11:15:00Z","v":90,"vw":690.968889},{"c":691.01,"h":691.01,"l":691.01,"n":5,"o":691.01,"t":"2026-10-02T11:45:00Z","v":104,"vw":691.01},{"c":697.69,"h":697.69,"l":694.86,"n":4,"o":694.86,"t":"2026-10-02T12:30:00Z","v":298,"vw":696.881429},{"c":700,"h":700,"l":700,"n":28,"o":700,"t":"2026-10-02T12:45:00Z","v":278,"vw":700},{"c":706.41,"h":706.41,"l":705.938,"n":5,"o":705.938,"t":"2026-10-02T13:00:00Z","v":116,"vw":706.174},{"c":704,"h":704,"l":704,"n":3,"o":704,"t":"2026-10-02T13:15:00Z","v":64,"vw":704},{"c":708.3,"h":714.98,"l":698.11,"n":1575,"o":701.05,"t":"2026-10-02T13:30:00Z","v":33686,"vw":706.680425},{"c":713.4,"h":714.13,"l":703.26,"n":1349,"o":708.79,"t":"2026-10-02T13:45:00Z","v":21231,"vw":708.360152},{"c":719.8,"h":722.87,"l":711.49,"n":1319,"o":713.4,"t":"2026-10-02T14:00:00Z","v":27179,"vw":715.942408},{"c":718.96,"h":721.84,"l":716.76,"n":723,"o":720.0251,"t":"2026-10-02T14:15:00Z","v":10249,"vw":719.349906},{"c":717.18,"h":720.3,"l":715.92,"n":774,"o":717.46,"t":"2026-10-02T14:30:00Z","v":14619,"vw":717.905463},{"c":719.01,"h":721.01,"l":716.05,"n":636,"o":717.175,"t":"2026-10-02T14:45:00Z","v":12450,"vw":718.758738},{"c":718.26,"h":720,"l":712.56,"n":976,"o":720,"t":"2026-10-02T15:00:00Z","v":16115,"vw":715.713495},{"c":719.69,"h":719.69,"l":714.7671,"n":695,"o":718.17,"t":"2026-10-02T15:15:00Z","v":11385,"vw":717.525431},{"c":720.36,"h":720.44,"l":718.18,"n":428,"o":718.45,"t":"2026-10-02T15:30:00Z","v":4776,"vw":719.043922},{"c":723.03,"h":723.195,"l":719.99,"n":514,"o":719.99,"t":"2026-10-02T15:45:00Z","v":6531,"vw":721.424659},{"c":722.1,"h":723.35,"l":719.91,"n":441,"o":723.035,"t":"2026-10-02T16:00:00Z","v":6871,"vw":721.932751},{"c":717.16,"h":724.33,"l":717.16,"n":859,"o":722.24,"t":"2026-10-02T16:15:00Z","v":15384,"vw":722.122032},{"c":718.14,"h":719.68,"l":716.9,"n":441,"o":716.9,"t":"2026-10-02T16:30:00Z","v":5225,"vw":717.934374},{"c":718.35,"h":719.97,"l":716.93,"n":456,"o":719.97,"t":"2026-10-02T16:45:00Z","v":6676,"vw":718.109014},{"c":718.32,"h":721.685,"l":717.98,"n":776,"o":719.82,"t":"2026-10-02T17:00:00Z","v":11121,"vw":719.770743},{"c":716.81,"h":720.185,"l":714.6301,"n":513,"o":718.14,"t":"2026-10-02T17:15:00Z","v":6088,"vw":717.329487},{"c":718.385,"h":719.815,"l":716.63,"n":413,"o":716.81,"t":"2026-10-02T17:30:00Z","v":5438,"vw":718.342115},{"c":718.485,"h":720.865,"l":717.96,"n":439,"o":718.82,"t":"2026-10-02T17:45:00Z","v":6494,"vw":719.616157},{"c":714.15,"h":719.63,"l":711.795,"n":783,"o":718.41,"t":"2026-10-02T18:00:00Z","v":10682,"vw":713.769963},{"c":712.8725,"h":714.6675,"l":711.88,"n":238,"o":714.6675,"t":"2026-10-02T18:15:00Z","v":2275,"vw":713.479066},{"c":712.27,"h":712.705,"l":710.75,"n":359,"o":711.61,"t":"2026-10-02T18:30:00Z","v":4735,"vw":711.715738},{"c":710.12,"h":712.965,"l":709.17,"n":528,"o":712.965,"t":"2026-10-02T18:45:00Z","v":12747,"vw":710.747857},{"c":707.07,"h":711.24,"l":706.887,"n":690,"o":710.12,"t":"2026-10-02T19:00:00Z","v":10146,"vw":709.155676},{"c":704.46,"h":709.99,"l":703.37,"n":767,"o":708.17,"t":"2026-10-02T19:15:00Z","v":9020,"vw":706.73942},{"c":711.39,"h":712.49,"l":705.015,"n":1036,"o":705.015,"t":"2026-10-02T19:30:00Z","v":15701,"vw":710.869666},{"c":709.93,"h":712.46,"l":708.99,"n":3307,"o":711.83,"t":"2026-10-02T19:45:00Z","v":55706,"vw":710.535496},{"c":709.44,"h":709.44,"l":709.44,"n":29,"o":709.44,"t":"2026-10-02T20:00:00Z","v":35118,"vw":709.44},{"c":709.44,"h":709.44,"l":709.44,"n":2,"o":709.44,"t":"2026-10-02T20:15:00Z","v":31008,"vw":709.44},{"c":709.91,"h":709.91,"l":709.91,"n":2,"o":709.91,"t":"2026-10-02T20:30:00Z","v":400,"vw":709.91},{"c":720.1,"h":720.1,"l":720.1,"n":21,"o":720.1,"t":"2026-10-05T08:00:00Z","v":101,"vw":720.1},{"c":711,"h":711,"l":711,"n":3,"o":711,"t":"2026-10-05T08:45:00Z","v":42,"vw":711},{"c":715,"h":715,"l":711,"n":8,"o":711.01,"t":"2026-10-05T09:00:00Z","v":256,"vw":711.904504},{"c":710,"h":710,"l":710,"n":5,"o":710,"t":"2026-10-05T11:15:00Z","v":54,"vw":710},{"c":709.88,"h":710,"l":709.88,"n":6,"o":710,"t":"2026-10-05T11:30:00Z","v":217,"vw":709.913882},{"c":707.49,"h":708,"l":706,"n":13,"o":706,"t":"2026-10-05T12:45:00Z","v":209,"vw":707.232941},{"c":709.47,"h":724,"l":708.87,"n":737,"o":713.52,"t":"2026-10-05T13:30:00Z","v":13867,"vw":711.994394},{"c":710.99,"h":710.99,"l":700.08,"n":485,"o":709,"t":"2026-10-05T13:45:00Z","v":8430,"vw":704.771195},{"c":707.51,"h":709.635,"l":703.8002,"n":433,"o":709.47,"t":"2026-10-05T14:00:00Z","v":5986,"vw":705.903911},{"c":707.545,"h":711.51,"l":705.2,"n":319,"o":708.685,"t":"2026-10-05T14:15:00Z","v":3623,"vw":709.043459},{"c":707.96,"h":708.3899,"l":703.63,"n":432,"o":707.545,"t":"2026-10-05T14:30:00Z","v":4440,"vw":705.706883},{"c":710.685,"h":711.83,"l":707.645,"n":358,"o":707.76,"t":"2026-10-05T14:45:00Z","v":4352,"vw":709.25055},{"c":706.07,"h":710.87,"l":705.675,"n":635,"o":710.675,"t":"2026-10-05T15:00:00Z","v":9025,"vw":707.927364},{"c":707.055,"h":707.47,"l":704.52,"n":455,"o":705.055,"t":"2026-10-05T15:15:00Z","v":5675,"vw":705.39152},{"c":710.34,"h":710.34,"l":707,"n":397,"o":708.015,"t":"2026-10-05T15:30:00Z","v":6236,"vw":707.980596},{"c":710.9,"h":712.16,"l":707.65,"n":469,"o":709.07,"t":"2026-10-05T15:45:00Z","v":7531,"vw":710.606009},{"c":710.64,"h":711.77,"l":709.635,"n":381,"o":711.75,"t":"2026-10-05T16:00:00Z","v":5954,"vw":710.701156},{"c":709.78,"h":711.659,"l":709.51,"n":200,"o":709.84,"t":"2026-10-05T16:15:00Z","v":2803,"vw":710.276001},{"c":712.475,"h":713.65,"l":709.2,"n":231,"o":709.6,"t":"2026-10-05T16:30:00Z","v":3836,"vw":711.830877},{"c":709.72,"h":712.535,"l":709.05,"n":311,"o":712.535,"t":"2026-10-05T16:45:00Z","v":4161,"vw":711.054689},{"c":709.37,"h":709.7699,"l":707.8601,"n":156,"o":707.8601,"t":"2026-10-05T17:00:00Z","v":2182,"vw":708.553536},{"c":710.045,"h":710.327,"l":708.79,"n":163,"o":710.327,"t":"2026-10-05T17:15:00Z","v":2704,"vw":709.849912},{"c":713.325,"h":713.325,"l":709.46,"n":303,"o":709.46,"t":"2026-10-05T17:30:00Z","v":3116,"vw":710.990202},{"c":715.635,"h":715.65,"l":713.33,"n":248,"o":713.85,"t":"2026-10-05T17:45:00Z","v":2919,"vw":714.754188},{"c":713.49,"h":713.88,"l":712.81,"n":253,"o":713.67,"t":"2026-10-05T18:00:00Z","v":2006,"vw":713.580354},{"c":712.64,"h":713.52,"l":711.78,"n":370,"o":713.52,"t":"2026-10-05T18:15:00Z","v":3334,"vw":712.58671},{"c":711.955,"h":714.15,"l":711.24,"n":425,"o":712.91,"t":"2026-10-05T18:30:00Z","v":5288,"vw":712.765621},{"c":711.32,"h":712.64,"l":710.34,"n":234,"o":712.64,"t":"2026-10-05T18:45:00Z","v":2255,"vw":711.054839},{"c":712.09,"h":712.21,"l":709.78,"n":339,"o":711.175,"t":"2026-10-05T19:00:00Z","v":4079,"vw":711.259777},{"c":709.36,"h":711.12,"l":708.95,"n":504,"o":710.9,"t":"2026-10-05T19:15:00Z","v":5159,"vw":710.157937},{"c":709.3275,"h":711.49,"l":708.925,"n":606,"o":708.925,"t":"2026-10-05T19:30:00Z","v":6087,"vw":709.630183},{"c":710.69,"h":710.96,"l":706.07,"n":2115,"o":708.79,"t":"2026-10-05T19:45:00Z","v":27784,"vw":709.251009},{"c":710.58,"h":710.58,"l":710.04,"n":76,"o":710.04,"t":"2026-10-05T20:00:00Z","v":83164,"vw":710.040671},{"c":712.88,"h":712.88,"l":712.88,"n":1,"o":712.88,"t":"2026-10-05T22:00:00Z","v":41,"vw":712.88},{"c":711.11,"h":711.11,"l":711.11,"n":1,"o":711.11,"t":"2026-10-05T22:45:00Z","v":50,"vw":711.11},{"c":718.6,"h":720.01,"l":718.6,"n":7,"o":720.01,"t":"2026-10-06T11:30:00Z","v":162,"vw":719.262416},{"c":720.24,"h":720.24,"l":719.53,"n":3,"o":719.53,"t":"2026-10-06T12:30:00Z","v":167,"vw":719.909461},{"c":723.0001,"h":723.0001,"l":723.0001,"n":1,"o":723.0001,"t":"2026-10-06T12:45:00Z","v":50,"vw":723.0001},{"c":725,"h":725,"l":725,"n":1,"o":725,"t":"2026-10-06T13:00:00Z","v":2300,"vw":725},{"c":723.2175,"h":730.88,"l":713.505,"n":873,"o":720.69,"t":"2026-10-06T13:30:00Z","v":18927,"vw":722.625342},{"c":727.255,"h":731.49,"l":719.98,"n":624,"o":724.97,"t":"2026-10-06T13:45:00Z","v":12276,"vw":727.065711},{"c":728.1851,"h":730.35,"l":720.81,"n":569,"o":720.81,"t":"2026-10-06T14:00:00Z","v":12798,"vw":727.65032},{"c":725.22,"h":729.99,"l":721.83,"n":610,"o":729.35,"t":"2026-10-06T14:15:00Z","v":12241,"vw":726.96227},{"c":726.18,"h":726.18,"l":720.8,"n":342,"o":725.08,"t":"2026-10-06T14:30:00Z","v":4940,"vw":723.602757},{"c":720.06,"h":726.14,"l":720,"n":838,"o":725.83,"t":"2026-10-06T14:45:00Z","v":15777,"vw":723.493314},{"c":716.775,"h":719.7481,"l":711.18,"n":612,"o":719.26,"t":"2026-10-06T15:00:00Z","v":10575,"vw":715.55717},{"c":715.795,"h":717.2525,"l":713.205,"n":426,"o":716.56,"t":"2026-10-06T15:15:00Z","v":6313,"vw":715.559199},{"c":714.23,"h":715.13,"l":711.69,"n":313,"o":714,"t":"2026-10-06T15:30:00Z","v":5474,"vw":712.89182},{"c":711.38,"h":714,"l":711.28,"n":248,"o":713.89,"t":"2026-10-06T15:45:00Z","v":3515,"vw":712.341047},{"c":709.115,"h":712.68,"l":706.96,"n":552,"o":712.085,"t":"2026-10-06T16:00:00Z","v":8218,"vw":710.267127},{"c":710.3811,"h":712.16,"l":707.95,"n":345,"o":709.1,"t":"2026-10-06T16:15:00Z","v":7611,"vw":709.758113},{"c":710.23,"h":712.475,"l":710.23,"n":265,"o":710.785,"t":"2026-10-06T16:30:00Z","v":2785,"vw":711.191044},{"c":713.61,"h":713.61,"l":710.04,"n":418,"o":710.31,"t":"2026-10-06T16:45:00Z","v":8709,"vw":711.653771},{"c":712.134,"h":714.22,"l":710.9701,"n":261,"o":712.945,"t":"2026-10-06T17:00:00Z","v":4253,"vw":712.078032},{"c":714.56,"h":714.56,"l":711.3029,"n":134,"o":711.3029,"t":"2026-10-06T17:15:00Z","v":2368,"vw":712.143225},{"c":717.11,"h":717.12,"l":713.385,"n":264,"o":713.385,"t":"2026-10-06T17:30:00Z","v":3345,"vw":715.666298},{"c":714.4,"h":717.558,"l":714.17,"n":466,"o":717.505,"t":"2026-10-06T17:45:00Z","v":6055,"vw":715.278752},{"c":710.41,"h":714.705,"l":709.815,"n":386,"o":714.17,"t":"2026-10-06T18:00:00Z","v":7878,"vw":712.813052},{"c":709.86,"h":710.55,"l":708.3401,"n":303,"o":709.6443,"t":"2026-10-06T18:15:00Z","v":5396,"vw":709.759006},{"c":709.775,"h":710.56,"l":708.935,"n":199,"o":709.75,"t":"2026-10-06T18:30:00Z","v":2551,"vw":709.829908},{"c":713.89,"h":713.89,"l":709.81,"n":328,"o":709.81,"t":"2026-10-06T18:45:00Z","v":3769,"vw":711.325309},{"c":712.5,"h":713.965,"l":712.5,"n":450,"o":712.875,"t":"2026-10-06T19:00:00Z","v":5679,"vw":713.299503},{"c":709.735,"h":712.5,"l":709.33,"n":664,"o":712.5,"t":"2026-10-06T19:15:00Z","v":8146,"vw":711.287804},{"c":705.29,"h":708.4,"l":702.6,"n":722,"o":708.4,"t":"2026-10-06T19:30:00Z","v":9850,"vw":704.710193},{"c":711.425,"h":713.94,"l":704.99,"n":1829,"o":704.99,"t":"2026-10-06T19:45:00Z","v":24801,"vw":709.920795},{"c":711.06,"h":711.06,"l":711.06,"n":45,"o":711.06,"t":"2026-10-06T20:00:00Z","v":22635,"vw":711.06},{"c":711.06,"h":711.06,"l":711.06,"n":1,"o":711.06,"t":"2026-10-06T20:15:00Z","v":143,"vw":711.06},{"c":700.2,"h":700.2,"l":700.2,"n":2,"o":700.2,"t":"2026-10-07T09:00:00Z","v":50,"vw":700.2},{"c":691.01,"h":691.01,"l":691.01,"n":5,"o":691.01,"t":"2026-10-07T11:15:00Z","v":75,"vw":691.01},{"c":691.47,"h":691.47,"l":690.5,"n":25,"o":690.5,"t":"2026-10-07T12:00:00Z","v":246,"vw":691.022995},{"c":690.585,"h":693.895,"l":683.33,"n":868,"o":686.6,"t":"2026-10-07T13:30:00Z","v":15590,"vw":687.816107},{"c":686.89,"h":690.605,"l":680.01,"n":792,"o":690.605,"t":"2026-10-07T13:45:00Z","v":9563,"vw":685.171688},{"c":681.91,"h":685.21,"l":677.27,"n":696,"o":685.21,"t":"2026-10-07T14:00:00Z","v":8846,"vw":681.154237},{"c":679.97,"h":683.54,"l":678.92,"n":720,"o":683.5,"t":"2026-10-07T14:15:00Z","v":11361,"vw":681.547381},{"c":678.98,"h":681.166,"l":675.85,"n":675,"o":679.1815,"t":"2026-10-07T14:30:00Z","v":10240,"vw":678.270599},{"c":674.97,"h":677.47,"l":672.125,"n":666,"o":677.47,"t":"2026-10-07T14:45:00Z","v":11458,"vw":674.390273},{"c":676.68,"h":677.385,"l":672.62,"n":396,"o":674.18,"t":"2026-10-07T15:00:00Z","v":7861,"vw":675.736396},{"c":676.06,"h":677.56,"l":672.53,"n":452,"o":676.045,"t":"2026-10-07T15:15:00Z","v":5631,"vw":675.143625},{"c":675.73,"h":676.13,"l":672.45,"n":666,"o":675.695,"t":"2026-10-07T15:30:00Z","v":12001,"vw":674.677451},{"c":671.76,"h":676.07,"l":670.81,"n":685,"o":675,"t":"2026-10-07T15:45:00Z","v":11040,"vw":673.662174},{"c":673.405,"h":675.35,"l":671.49,"n":494,"o":671.87,"t":"2026-10-07T16:00:00Z","v":8967,"vw":673.585404},{"c":670.84,"h":673.61,"l":670.19,"n":427,"o":673.61,"t":"2026-10-07T16:15:00Z","v":4532,"vw":671.820002},{"c":670.61,"h":670.97,"l":669.35,"n":458,"o":670.42,"t":"2026-10-07T16:30:00Z","v":6663,"vw":670.070879},{"c":671.605,"h":671.96,"l":670.35,"n":359,"o":670.38,"t":"2026-10-07T16:45:00Z","v":4428,"vw":671.446886},{"c":673.14,"h":675.84,"l":671.475,"n":451,"o":671.475,"t":"2026-10-07T17:00:00Z","v":5694,"vw":673.847899},{"c":675.02,"h":676.6,"l":673.02,"n":541,"o":673.735,"t":"2026-10-07T17:15:00Z","v":6511,"vw":675.06681},{"c":674.99,"h":676.49,"l":674.11,"n":364,"o":674.5,"t":"2026-10-07T17:30:00Z","v":4626,"vw":675.547363},{"c":672.09,"h":675,"l":671.61,"n":577,"o":674.01,"t":"2026-10-07T17:45:00Z","v":5667,"vw":673.064936},{"c":671.99,"h":672.81,"l":670.55,"n":621,"o":672.3975,"t":"2026-10-07T18:00:00Z","v":7967,"vw":671.609075},{"c":671.945,"h":672.96,"l":671,"n":338,"o":671.985,"t":"2026-10-07T18:15:00Z","v":3288,"vw":672.217858},{"c":670.02,"h":672.7,"l":668.99,"n":594,"o":672.7,"t":"2026-10-07T18:30:00Z","v":9233,"vw":670.167992},{"c":669.25,"h":670.76,"l":668.13,"n":793,"o":670.34,"t":"2026-10-07T18:45:00Z","v":13895,"vw":669.333535},{"c":669.6,"h":670.19,"l":668.61,"n":671,"o":669.28,"t":"2026-10-07T19:00:00Z","v":7687,"vw":669.341191},{"c":670.49,"h":671.19,"l":668.93,"n":742,"o":669.755,"t":"2026-10-07T19:15:00Z","v":12448,"vw":670.108573},{"c":667.0075,"h":672.5,"l":666.855,"n":1255,"o":670.565,"t":"2026-10-07T19:30:00Z","v":16854,"vw":669.23672},{"c":664.65,"h":668.955,"l":664.025,"n":2722,"o":666.77,"t":"2026-10-07T19:45:00Z","v":40290,"vw":665.6926},{"c":666.7,"h":666.7,"l":665.16,"n":56,"o":665.16,"t":"2026-10-07T20:00:00Z","v":68617,"vw":665.161178},{"c":666.5,"h":666.5,"l":666.5,"n":12,"o":666.5,"t":"2026-10-07T20:15:00Z","v":69,"vw":666.5},{"c":669.25,"h":669.25,"l":669.25,"n":1,"o":669.25,"t":"2026-10-07T20:30:00Z","v":76,"vw":669.25},{"c":670,"h":670,"l":670,"n":1,"o":670,"t":"2026-10-07T21:45:00Z","v":50,"vw":670},{"c":670,"h":671,"l":670,"n":9,"o":671,"t":"2026-10-07T22:15:00Z","v":181,"vw":670.485437},{"c":654.45,"h":654.62,"l":654.2,"n":47,"o":654.62,"t":"2026-10-08T08:00:00Z","v":288,"vw":654.425839},{"c":655,"h":655,"l":655,"n":2,"o":655,"t":"2026-10-08T09:15:00Z","v":140,"vw":655},{"c":655.59,"h":655.59,"l":655.59,"n":12,"o":655.59,"t":"2026-10-08T10:15:00Z","v":176,"vw":655.59},{"c":650,"h":650,"l":650,"n":3,"o":650,"t":"2026-10-08T10:30:00Z","v":46,"vw":650},{"c":647.26,"h":647.99,"l":647.26,"n":7,"o":647.99,"t":"2026-10-08T10:45:00Z","v":169,"vw":647.625},{"c":650.81,"h":651.5,"l":650.81,"n":9,"o":651.5,"t":"2026-10-08T11:30:00Z","v":150,"vw":651.114412},{"c":669.3,"h":670.11,"l":652.66,"n":827,"o":652.66,"t":"2026-10-08T13:30:00Z","v":18797,"vw":661.586342},{"c":651.685,"h":669.38,"l":650.3,"n":940,"o":667.5738,"t":"2026-10-08T13:45:00Z","v":17795,"vw":661.260477},{"c":656.865,"h":660.74,"l":652,"n":577,"o":653.11,"t":"2026-10-08T14:00:00Z","v":16697,"vw":658.168863},{"c":665.795,"h":667.1,"l":657.24,"n":742,"o":657.725,"t":"2026-10-08T14:15:00Z","v":16529,"vw":660.225213},{"c":663.226,"h":666.2,"l":662.245,"n":289,"o":664.59,"t":"2026-10-08T14:30:00Z","v":5374,"vw":663.90228},{"c":660.81,"h":664.04,"l":660.71,"n":362,"o":663.84,"t":"2026-10-08T14:45:00Z","v":6110,"vw":661.603},{"c":657.325,"h":661.68,"l":655.1201,"n":430,"o":661.67,"t":"2026-10-08T15:00:00Z","v":6464,"vw":657.618263},{"c":653.03,"h":657.29,"l":653.03,"n":452,"o":656.91,"t":"2026-10-08T15:15:00Z","v":12201,"vw":655.39551},{"c":651.96,"h":653.89,"l":650.68,"n":473,"o":652,"t":"2026-10-08T15:30:00Z","v":7118,"vw":651.963528},{"c":652.4,"h":653.15,"l":649.67,"n":315,"o":651.41,"t":"2026-10-08T15:45:00Z","v":5819,"vw":652.027474},{"c":655.47,"h":655.47,"l":652.31,"n":308,"o":652.49,"t":"2026-10-08T16:00:00Z","v":4589,"vw":653.80391},{"c":659.135,"h":662.73,"l":654.3,"n":392,"o":655.74,"t":"2026-10-08T16:15:00Z","v":7859,"vw":658.38605},{"c":655.575,"h":660.6914,"l":655.13,"n":421,"o":659.14,"t":"2026-10-08T16:30:00Z","v":7885,"vw":658.634133},{"c":638.41,"h":656.42,"l":638.41,"n":1146,"o":655.035,"t":"2026-10-08T16:45:00Z","v":21055,"vw":648.509501},{"c":640.705,"h":640.705,"l":629,"n":987,"o":639.41,"t":"2026-10-08T17:00:00Z","v":18825,"vw":635.366932},{"c":633.335,"h":640.57,"l":630,"n":671,"o":640.57,"t":"2026-10-08T17:15:00Z","v":13076,"vw":635.669381},{"c":637.265,"h":638.255,"l":633.23,"n":403,"o":633.4,"t":"2026-10-08T17:30:00Z","v":7032,"vw":634.84877},{"c":636.47,"h":639.6876,"l":634.93,"n":652,"o":636.62,"t":"2026-10-08T17:45:00Z","v":11194,"vw":636.61695},{"c":642.675,"h":642.8693,"l":634.14,"n":382,"o":637.95,"t":"2026-10-08T18:00:00Z","v":4200,"vw":639.027672},{"c":647.13,"h":648.3,"l":642.995,"n":532,"o":643.655,"t":"2026-10-08T18:15:00Z","v":6283,"vw":645.67077},{"c":639.29,"h":646.76,"l":639.21,"n":486,"o":646.76,"t":"2026-10-08T18:30:00Z","v":6925,"vw":643.552044},{"c":636.84,"h":640.9,"l":635.64,"n":695,"o":638,"t":"2026-10-08T18:45:00Z","v":13119,"vw":637.766555},{"c":632.81,"h":634.9,"l":630.23,"n":690,"o":633.4,"t":"2026-10-08T19:00:00Z","v":18309,"vw":632.59162},{"c":636.965,"h":639.74,"l":632.18,"n":755,"o":633.59,"t":"2026-10-08T19:15:00Z","v":10898,"vw":636.726464},{"c":638.12,"h":639.09,"l":635.1801,"n":768,"o":637.43,"t":"2026-10-08T19:30:00Z","v":9368,"vw":637.161492},{"c":645.73,"h":646.25,"l":639.01,"n":2526,"o":639.17,"t":"2026-10-08T19:45:00Z","v":33863,"vw":644.064954},{"c":645.06,"h":645.6,"l":645.06,"n":52,"o":645.6,"t":"2026-10-08T20:00:00Z","v":45241,"vw":645.060963},{"c":646,"h":646,"l":646,"n":15,"o":646,"t":"2026-10-08T20:15:00Z","v":156,"vw":646},{"c":647,"h":647,"l":647,"n":2,"o":647,"t":"2026-10-08T21:45:00Z","v":51,"vw":647},{"c":651,"h":651,"l":651,"n":7,"o":651,"t":"2026-10-08T22:15:00Z","v":112,"vw":651},{"c":657.97,"h":657.97,"l":657.97,"n":14,"o":657.97,"t":"2026-10-09T08:00:00Z","v":176,"vw":657.97},{"c":670,"h":670,"l":670,"n":3,"o":670,"t":"2026-10-09T09:30:00Z","v":65,"vw":670},{"c":664.3102,"h":664.3102,"l":654.75,"n":13,"o":654.75,"t":"2026-10-09T11:00:00Z","v":192,"vw":660.061222},{"c":657.96,"h":657.96,"l":657.96,"n":5,"o":657.96,"t":"2026-10-09T11:15:00Z","v":83,"vw":657.96},{"c":662,"h":662,"l":662,"n":5,"o":662,"t":"2026-10-09T11:45:00Z","v":54,"vw":662},{"c":662,"h":662,"l":662,"n":4,"o":662,"t":"2026-10-09T12:00:00Z","v":155,"vw":662},{"c":661,"h":661,"l":657,"n":9,"o":657,"t":"2026-10-09T12:30:00Z","v":401,"vw":659.469136},{"c":652.325,"h":652.325,"l":652.325,"n":1,"o":652.325,"t":"2026-10-09T12:45:00Z","v":200,"vw":652.325},{"c":639.23,"h":659.6599,"l":638.12,"n":602,"o":656.68,"t":"2026-10-09T13:30:00Z","v":10669,"vw":652.228307},{"c":624.36,"h":636.81,"l":619.16,"n":1287,"o":636.81,"t":"2026-10-09T13:45:00Z","v":18871,"vw":625.261451},{"c":615.0001,"h":627.34,"l":614,"n":1032,"o":624.725,"t":"2026-10-09T14:00:00Z","v":15266,"vw":621.257483},{"c":614.44,"h":618.83,"l":612.81,"n":1255,"o":616.0001,"t":"2026-10-09T14:15:00Z","v":24245,"vw":615.934508},{"c":611.905,"h":617.7725,"l":608.01,"n":1275,"o":616.49,"t":"2026-10-09T14:30:00Z","v":21853,"vw":613.136107},{"c":618.59,"h":619.31,"l":611.235,"n":631,"o":611.75,"t":"2026-10-09T14:45:00Z","v":7931,"vw":616.228529},{"c":614.04,"h":619.4,"l":613.01,"n":600,"o":617.43,"t":"2026-10-09T15:00:00Z","v":6879,"vw":616.482561},{"c":612.3,"h":615.67,"l":611.71,"n":703,"o":614.29,"t":"2026-10-09T15:15:00Z","v":10849,"vw":614.054666},{"c":610.9,"h":613.28,"l":609.65,"n":624,"o":611.66,"t":"2026-10-09T15:30:00Z","v":9167,"vw":611.595095},{"c":608.01,"h":611.9,"l":608,"n":335,"o":611.32,"t":"2026-10-09T15:45:00Z","v":3074,"vw":610.229566},{"c":607.86,"h":609.365,"l":604.74,"n":752,"o":606.81,"t":"2026-10-09T16:00:00Z","v":15066,"vw":607.450811},{"c":604.1025,"h":608.48,"l":600.63,"n":734,"o":607.28,"t":"2026-10-09T16:15:00Z","v":12096,"vw":603.65994},{"c":603.25,"h":605.8,"l":601.02,"n":704,"o":604.005,"t":"2026-10-09T16:30:00Z","v":19645,"vw":603.366736},{"c":602.48,"h":605.34,"l":602.48,"n":312,"o":604.22,"t":"2026-10-09T16:45:00Z","v":4258,"vw":603.775881},{"c":605.9325,"h":607.19,"l":601.76,"n":463,"o":601.76,"t":"2026-10-09T17:00:00Z","v":5315,"vw":604.354871},{"c":608.36,"h":609.99,"l":605.39,"n":396,"o":607.1499,"t":"2026-10-09T17:15:00Z","v":6131,"vw":607.665508},{"c":606,"h":607.8399,"l":605.01,"n":245,"o":607.135,"t":"2026-10-09T17:30:00Z","v":2732,"vw":606.703165},{"c":603.65,"h":605.73,"l":603.43,"n":277,"o":603.7525,"t":"2026-10-09T17:45:00Z","v":2466,"vw":604.473971},{"c":610.66,"h":611.7,"l":603.56,"n":592,"o":604.03,"t":"2026-10-09T18:00:00Z","v":9961,"vw":608.70343},{"c":607.88,"h":610.64,"l":607.58,"n":405,"o":610.64,"t":"2026-10-09T18:15:00Z","v":4710,"vw":608.739875},{"c":607.84,"h":610.23,"l":606.37,"n":387,"o":608.06,"t":"2026-10-09T18:30:00Z","v":4432,"vw":607.713417},{"c":608.05,"h":609.065,"l":606,"n":585,"o":607.83,"t":"2026-10-09T18:45:00Z","v":7184,"vw":607.535108},{"c":611.175,"h":612.8409,"l":604.87,"n":958,"o":607.465,"t":"2026-10-09T19:00:00Z","v":11884,"vw":608.20402},{"c":612.815,"h":613.8,"l":610.3801,"n":663,"o":611.96,"t":"2026-10-09T19:15:00Z","v":9779,"vw":612.6701},{"c":610.92,"h":613.52,"l":608.835,"n":1174,"o":612.61,"t":"2026-10-09T19:30:00Z","v":19776,"vw":611.660561},{"c":611.6775,"h":612.75,"l":604,"n":3692,"o":610.97,"t":"2026-10-09T19:45:00Z","v":75761,"vw":609.50466},{"c":613.89,"h":616.61,"l":612.37,"n":49,"o":612.37,"t":"2026-10-09T20:00:00Z","v":35538,"vw":612.415892},{"c":616.3511,"h":616.3511,"l":616.3511,"n":2,"o":616.3511,"t":"2026-10-09T20:30:00Z","v":83,"vw":616.3511},{"c":610.11,"h":610.11,"l":610.11,"n":2,"o":610.11,"t":"2026-10-09T22:30:00Z","v":105,"vw":610.11},{"c":615,"h":615,"l":615,"n":13,"o":615,"t":"2026-10-09T23:00:00Z","v":367,"vw":615},{"c":607,"h":611.75,"l":607,"n":18,"o":611.75,"t":"2026-10-12T08:45:00Z","v":220,"vw":609.85},{"c":609,"h":609,"l":609,"n":3,"o":609,"t":"2026-10-12T09:45:00Z","v":61,"vw":609},{"c":606.01,"h":606.01,"l":606.01,"n":10,"o":606.01,"t":"2026-10-12T12:00:00Z","v":103,"vw":606.01},{"c":606,"h":608,"l":606,"n":19,"o":608,"t":"2026-10-12T12:15:00Z","v":314,"vw":606.629137},{"c":603.09,"h":603.1,"l":603,"n":27,"o":603.06,"t":"2026-10-12T12:30:00Z","v":342,"vw":603.052074},{"c":595,"h":604.48,"l":595,"n":74,"o":603.01,"t":"2026-10-12T13:00:00Z","v":1692,"vw":600.954431},{"c":593,"h":597.56,"l":592,"n":74,"o":597.5,"t":"2026-10-12T13:15:00Z","v":1045,"vw":595.351908},{"c":584.91,"h":591.9,"l":578.35,"n":1313,"o":591,"t":"2026-10-12T13:30:00Z","v":23280,"vw":584.993598},{"c":584.68,"h":587.81,"l":582.29,"n":823,"o":585.2,"t":"2026-10-12T13:45:00Z","v":15490,"vw":584.967764},{"c":578,"h":584.96,"l":571.73,"n":1428,"o":582.775,"t":"2026-10-12T14:00:00Z","v":23504,"vw":576.50775},{"c":575.55,"h":581.22,"l":572.5,"n":1026,"o":578.75,"t":"2026-10-12T14:15:00Z","v":17798,"vw":578.886515},{"c":577.89,"h":580.153,"l":573.24,"n":797,"o":575.6,"t":"2026-10-12T14:30:00Z","v":15101,"vw":576.706164},{"c":579.1316,"h":581.23,"l":575.855,"n":775,"o":575.855,"t":"2026-10-12T14:45:00Z","v":22145,"vw":579.176367},{"c":573.57,"h":580.2399,"l":571.81,"n":748,"o":579.34,"t":"2026-10-12T15:00:00Z","v":10924,"vw":576.147362},{"c":572.69,"h":574.3,"l":570.98,"n":602,"o":573.57,"t":"2026-10-12T15:15:00Z","v":5957,"vw":572.621028},{"c":580.625,"h":581.48,"l":571.14,"n":610,"o":572.345,"t":"2026-10-12T15:30:00Z","v":14616,"vw":576.044332},{"c":581.02,"h":581.25,"l":578.8,"n":367,"o":580.25,"t":"2026-10-12T15:45:00Z","v":5025,"vw":580.410042},{"c":576.96,"h":580.84,"l":576.96,"n":422,"o":579.62,"t":"2026-10-12T16:00:00Z","v":4922,"vw":579.357127},{"c":573.34,"h":577.485,"l":573.055,"n":443,"o":576.19,"t":"2026-10-12T16:15:00Z","v":8159,"vw":575.698556},{"c":570.815,"h":574.41,"l":569.7,"n":837,"o":573.83,"t":"2026-10-12T16:30:00Z","v":9052,"vw":571.669429},{"c":568.38,"h":571.08,"l":567.11,"n":884,"o":570.99,"t":"2026-10-12T16:45:00Z","v":20333,"vw":569.071489},{"c":567.31,"h":569.75,"l":567.13,"n":507,"o":568.52,"t":"2026-10-12T17:00:00Z","v":6990,"vw":568.276448},{"c":566.595,"h":568.31,"l":566.47,"n":696,"o":567.61,"t":"2026-10-12T17:15:00Z","v":10932,"vw":567.30857},{"c":568.515,"h":568.515,"l":565.98,"n":539,"o":566.595,"t":"2026-10-12T17:30:00Z","v":9448,"vw":567.074537},{"c":568.91,"h":571.2023,"l":568,"n":612,"o":568.385,"t":"2026-10-12T17:45:00Z","v":9611,"vw":568.946125},{"c":565.935,"h":568.5,"l":565.67,"n":904,"o":567.73,"t":"2026-10-12T18:00:00Z","v":16337,"vw":566.940986},{"c":565.75,"h":566.495,"l":563.8,"n":662,"o":565.32,"t":"2026-10-12T18:15:00Z","v":11431,"vw":564.985605},{"c":568.195,"h":568.6,"l":564.32,"n":662,"o":565.09,"t":"2026-10-12T18:30:00Z","v":10663,"vw":566.681469},{"c":568.555,"h":569.35,"l":566.5,"n":730,"o":567.26,"t":"2026-10-12T18:45:00Z","v":11624,"vw":567.694558},{"c":572.675,"h":573.4599,"l":568.45,"n":791,"o":568.565,"t":"2026-10-12T19:00:00Z","v":12457,"vw":571.108993},{"c":571.98,"h":573,"l":570,"n":724,"o":571.34,"t":"2026-10-12T19:15:00Z","v":14023,"vw":571.18466},{"c":570.23,"h":573.055,"l":569.91,"n":1235,"o":572.38,"t":"2026-10-12T19:30:00Z","v":25388,"vw":571.640799},{"c":570.07,"h":572.32,"l":568.94,"n":3075,"o":570.35,"t":"2026-10-12T19:45:00Z","v":59374,"vw":570.503943},{"c":568.751,"h":570.07,"l":568.751,"n":59,"o":570.07,"t":"2026-10-12T20:00:00Z","v":42438,"vw":570.068244},{"c":570.07,"h":570.07,"l":570.07,"n":2,"o":570.07,"t":"2026-10-12T20:15:00Z","v":24745,"vw":570.07},{"c":571.1432,"h":571.1432,"l":571.1432,"n":1,"o":571.1432,"t":"2026-10-12T22:30:00Z","v":45,"vw":571.1432},{"c":558,"h":559,"l":558,"n":26,"o":559,"t":"2026-10-13T08:00:00Z","v":387,"vw":558.507389},{"c":562.39,"h":562.39,"l":562.39,"n":14,"o":562.39,"t":"2026-10-13T09:45:00Z","v":106,"vw":562.39},{"c":563.24,"h":563.24,"l":563.24,"n":12,"o":563.24,"t":"2026-10-13T11:00:00Z","v":124,"vw":563.24},{"c":555,"h":556,"l":555,"n":20,"o":556,"t":"2026-10-13T11:45:00Z","v":625,"vw":555.649737},{"c":551,"h":552.3,"l":551,"n":13,"o":552.3,"t":"2026-10-13T12:00:00Z","v":1235,"vw":552.127739},{"c":554.11,"h":554.11,"l":553.99,"n":6,"o":553.99,"t":"2026-10-13T12:15:00Z","v":93,"vw":554.053529},{"c":550,"h":551.25,"l":550,"n":35,"o":551.25,"t":"2026-10-13T13:00:00Z","v":431,"vw":550.801971},{"c":555,"h":555,"l":552,"n":6,"o":552,"t":"2026-10-13T13:15:00Z","v":257,"vw":553.357466},{"c":566.785,"h":566.785,"l":537.87,"n":1741,"o":552,"t":"2026-10-13T13:30:00Z","v":51588,"vw":551.986098},{"c":558.985,"h":569.57,"l":558.985,"n":1178,"o":566.605,"t":"2026-10-13T13:45:00Z","v":27428,"vw":563.850151},{"c":564.96,"h":566,"l":558.3,"n":928,"o":559.41,"t":"2026-10-13T14:00:00Z","v":17034,"vw":560.785663},{"c":558.67,"h":566.19,"l":557.49,"n":663,"o":565.5,"t":"2026-10-13T14:15:00Z","v":11867,"vw":561.793743},{"c":558.7325,"h":561.42,"l":557.55,"n":480,"o":557.99,"t":"2026-10-13T14:30:00Z","v":6220,"vw":559.68827},{"c":552.95,"h":559.12,"l":550.825,"n":799,"o":558.41,"t":"2026-10-13T14:45:00Z","v":20363,"vw":554.408277},{"c":550.55,"h":553.76,"l":549.24,"n":753,"o":552.6,"t":"2026-10-13T15:00:00Z","v":17497,"vw":551.377672},{"c":548.38,"h":553.84,"l":548.38,"n":755,"o":550.555,"t":"2026-10-13T15:15:00Z","v":15973,"vw":550.36374},{"c":558.215,"h":558.51,"l":547.1725,"n":1623,"o":547.49,"t":"2026-10-13T15:30:00Z","v":32897,"vw":553.029784},{"c":560.47,"h":561.79,"l":555.68,"n":1031,"o":557.37,"t":"2026-10-13T15:45:00Z","v":24884,"vw":558.737196},{"c":567,"h":567,"l":559.89,"n":547,"o":560.1,"t":"2026-10-13T16:00:00Z","v":9849,"vw":563.019189},{"c":572,"h":572,"l":566.58,"n":591,"o":567.255,"t":"2026-10-13T16:15:00Z","v":9105,"vw":568.873664},{"c":568.26,"h":573.97,"l":568.26,"n":611,"o":571.68,"t":"2026-10-13T16:30:00Z","v":9680,"vw":571.423742},{"c":566.6598,"h":569.28,"l":564.63,"n":323,"o":569.26,"t":"2026-10-13T16:45:00Z","v":4216,"vw":567.694448},{"c":562.34,"h":566.56,"l":561.85,"n":441,"o":564.655,"t":"2026-10-13T17:00:00Z","v":5173,"vw":564.36072},{"c":560.02,"h":562.71,"l":558.97,"n":273,"o":561.92,"t":"2026-10-13T17:15:00Z","v":3485,"vw":561.33815},{"c":562.83,"h":563.23,"l":559.7,"n":329,"o":559.7,"t":"2026-10-13T17:30:00Z","v":3747,"vw":561.365222},{"c":560.77,"h":563,"l":560.33,"n":276,"o":563,"t":"2026-10-13T17:45:00Z","v":2612,"vw":561.221974},{"c":567.745,"h":569.47,"l":560.91,"n":450,"o":561.55,"t":"2026-10-13T18:00:00Z","v":8862,"vw":564.874541},{"c":569.93,"h":571.275,"l":565.91,"n":534,"o":566.98,"t":"2026-10-13T18:15:00Z","v":13476,"vw":568.203386},{"c":570.53,"h":572.395,"l":568.55,"n":570,"o":569.18,"t":"2026-10-13T18:30:00Z","v":8719,"vw":570.988574},{"c":567.57,"h":571.355,"l":567.57,"n":374,"o":571.355,"t":"2026-10-13T18:45:00Z","v":6110,"vw":569.178308},{"c":567.315,"h":568.5,"l":566.0361,"n":415,"o":567.24,"t":"2026-10-13T19:00:00Z","v":6684,"vw":567.375039},{"c":575.1,"h":575.71,"l":568.37,"n":1195,"o":568.37,"t":"2026-10-13T19:15:00Z","v":22421,"vw":572.786301},{"c":580.07,"h":582.27,"l":575.19,"n":2010,"o":575.19,"t":"2026-10-13T19:30:00Z","v":42007,"vw":578.364617},{"c":579.94,"h":581.75,"l":578.34,"n":3844,"o":579.85,"t":"2026-10-13T19:45:00Z","v":83116,"vw":580.2187},{"c":579.66,"h":579.66,"l":579.66,"n":55,"o":579.66,"t":"2026-10-13T20:00:00Z","v":63109,"vw":579.66},{"c":579.66,"h":579.66,"l":579.66,"n":17,"o":579.66,"t":"2026-10-13T20:15:00Z","v":12452,"vw":579.66},{"c":579.66,"h":579.66,"l":579.66,"n":8,"o":579.66,"t":"2026-10-13T20:30:00Z","v":218,"vw":579.66},{"c":579.66,"h":579.66,"l":579.66,"n":10,"o":579.66,"t":"2026-10-13T20:45:00Z","v":292,"vw":579.66},{"c":579.66,"h":579.66,"l":579.66,"n":10,"o":579.66,"t":"2026-10-13T21:00:00Z","v":170,"vw":579.66},{"c":580,"h":580,"l":580,"n":14,"o":580,"t":"2026-10-14T08:00:00Z","v":180,"vw":580},{"c":582.5,"h":582.5,"l":582.5,"n":4,"o":582.5,"t":"2026-10-14T08:15:00Z","v":61,"vw":582.5},{"c":582.6,"h":582.6,"l":582.6,"n":2,"o":582.6,"t":"2026-10-14T08:30:00Z","v":43,"vw":582.6},{"c":579.73,"h":579.73,"l":579.73,"n":2,"o":579.73,"t":"2026-10-14T08:45:00Z","v":502,"vw":579.73},{"c":579.51,"h":579.51,"l":579.51,"n":10,"o":579.51,"t":"2026-10-14T09:30:00Z","v":183,"vw":579.51},{"c":578,"h":578,"l":578,"n":2,"o":578,"t":"2026-10-14T09:45:00Z","v":147,"vw":578},{"c":577.01,"h":577.01,"l":577.01,"n":3,"o":577.01,"t":"2026-10-14T10:00:00Z","v":85,"vw":577.01},{"c":570.1,"h":572.01,"l":570,"n":13,"o":570,"t":"2026-10-14T11:15:00Z","v":531,"vw":570.572723},{"c":571.78,"h":571.81,"l":570.2,"n":17,"o":571.81,"t":"2026-10-14T11:30:00Z","v":250,"vw":571.121176},{"c":569.5,"h":569.5,"l":569.5,"n":2,"o":569.5,"t":"2026-10-14T11:45:00Z","v":95,"vw":569.5},{"c":570.2,"h":570.2,"l":570.2,"n":2,"o":570.2,"t":"2026-10-14T12:00:00Z","v":65,"vw":570.2},{"c":575,"h":575,"l":575,"n":4,"o":575,"t":"2026-10-14T12:15:00Z","v":47,"vw":575},{"c":558.57,"h":558.57,"l":558.57,"n":1,"o":558.57,"t":"2026-10-14T12:30:00Z","v":80,"vw":558.57},{"c":566.01,"h":566.01,"l":566.01,"n":13,"o":566.01,"t":"2026-10-14T12:45:00Z","v":222,"vw":566.01},{"c":557.635,"h":567.068,"l":556.3,"n":544,"o":560.9,"t":"2026-10-14T13:30:00Z","v":13677,"vw":560.813296},{"c":555.82,"h":561.77,"l":555.82,"n":698,"o":559.08,"t":"2026-10-14T13:45:00Z","v":14306,"vw":559.787},{"c":557.975,"h":562.56,"l":556.25,"n":710,"o":556.89,"t":"2026-10-14T14:00:00Z","v":12422,"vw":558.440476},{"c":557.825,"h":562.92,"l":556.11,"n":519,"o":556.97,"t":"2026-10-14T14:15:00Z","v":8328,"vw":560.102219},{"c":562.99,"h":564.67,"l":557.525,"n":617,"o":557.525,"t":"2026-10-14T14:30:00Z","v":13863,"vw":561.146397},{"c":561.46,"h":564.94,"l":558.7,"n":456,"o":562.805,"t":"2026-10-14T14:45:00Z","v":7913,"vw":561.498693},{"c":553.79,"h":561.37,"l":553.45,"n":545,"o":561.3675,"t":"2026-10-14T15:00:00Z","v":9133,"vw":556.462565},{"c":555.45,"h":556.72,"l":553.21,"n":547,"o":553.68,"t":"2026-10-14T15:15:00Z","v":9768,"vw":555.112349},{"c":550.635,"h":556.57,"l":548.51,"n":632,"o":554.52,"t":"2026-10-14T15:30:00Z","v":10500,"vw":552.19737},{"c":554.37,"h":554.94,"l":551.02,"n":411,"o":551.68,"t":"2026-10-14T15:45:00Z","v":6143,"vw":552.604368},{"c":542.61,"h":554.4,"l":540.05,"n":1137,"o":553.485,"t":"2026-10-14T16:00:00Z","v":34994,"vw":544.178952},{"c":535.785,"h":542.7,"l":532.7,"n":1356,"o":542.04,"t":"2026-10-14T16:15:00Z","v":35404,"vw":538.789338},{"c":534.4,"h":539.345,"l":533.61,"n":1849,"o":535.545,"t":"2026-10-14T16:30:00Z","v":60349,"vw":535.669303},{"c":531.57,"h":535.3,"l":530.06,"n":1319,"o":534.13,"t":"2026-10-14T16:45:00Z","v":22631,"vw":533.108711},{"c":530.32,"h":533.95,"l":528.6701,"n":1133,"o":532.2425,"t":"2026-10-14T17:00:00Z","v":27388,"vw":530.727584},{"c":521.0201,"h":530.32,"l":521.0201,"n":1280,"o":529.34,"t":"2026-10-14T17:15:00Z","v":24897,"vw":525.434281},{"c":518.58,"h":523.855,"l":517.72,"n":1877,"o":521.9595,"t":"2026-10-14T17:30:00Z","v":47886,"vw":520.896794},{"c":519.18,"h":520.48,"l":517.3701,"n":1133,"o":518.65,"t":"2026-10-14T17:45:00Z","v":19139,"vw":518.688123},{"c":521.815,"h":522.3,"l":516.7,"n":1647,"o":517.49,"t":"2026-10-14T18:00:00Z","v":48579,"vw":519.992953},{"c":519.5,"h":522.63,"l":519,"n":1410,"o":521.815,"t":"2026-10-14T18:15:00Z","v":27270,"vw":520.908441},{"c":521.29,"h":521.55,"l":518.3101,"n":852,"o":518.3101,"t":"2026-10-14T18:30:00Z","v":10421,"vw":519.88234},{"c":519.38,"h":521.4,"l":517.83,"n":1011,"o":521.325,"t":"2026-10-14T18:45:00Z","v":18273,"vw":520.316925},{"c":518.8,"h":521.21,"l":516.51,"n":1385,"o":519.47,"t":"2026-10-14T19:00:00Z","v":27320,"vw":517.977634},{"c":526.99,"h":526.99,"l":517.745,"n":1284,"o":518.46,"t":"2026-10-14T19:15:00Z","v":24200,"vw":522.740855},{"c":526.24,"h":530.52,"l":525.64,"n":1410,"o":526.52,"t":"2026-10-14T19:30:00Z","v":22248,"vw":528.233907},{"c":524.31,"h":528.005,"l":521.17,"n":3818,"o":525.63,"t":"2026-10-14T19:45:00Z","v":80724,"vw":524.218314},{"c":524.73,"h":524.93,"l":524.73,"n":27,"o":524.93,"t":"2026-10-14T20:00:00Z","v":46596,"vw":524.92957},{"c":523.1,"h":524.93,"l":523.1,"n":4,"o":524.93,"t":"2026-10-14T20:45:00Z","v":121,"vw":524.210513},{"c":526.329,"h":526.329,"l":526.329,"n":1,"o":526.329,"t":"2026-10-14T21:30:00Z","v":50,"vw":526.329},{"c":520.0994,"h":521.5,"l":520.0994,"n":12,"o":521.5,"t":"2026-10-14T21:45:00Z","v":457,"vw":520.512989},{"c":520,"h":520,"l":520,"n":10,"o":520,"t":"2026-10-14T22:30:00Z","v":89,"vw":520},{"c":517,"h":517,"l":517,"n":5,"o":517,"t":"2026-10-14T22:45:00Z","v":118,"vw":517},{"c":515,"h":517,"l":515,"n":40,"o":517,"t":"2026-10-14T23:30:00Z","v":942,"vw":515.757557},{"c":515,"h":517,"l":515,"n":11,"o":517,"t":"2026-10-14T23:45:00Z","v":243,"vw":515.5},{"c":508.99,"h":508.99,"l":508.99,"n":4,"o":508.99,"t":"2026-10-15T08:15:00Z","v":88,"vw":508.99},{"c":510,"h":510,"l":510,"n":1,"o":510,"t":"2026-10-15T08:30:00Z","v":40,"vw":510},{"c":506.56,"h":506.56,"l":506.56,"n":1,"o":506.56,"t":"2026-10-15T10:45:00Z","v":48,"vw":506.56},{"c":504,"h":508,"l":503,"n":39,"o":508,"t":"2026-10-15T11:00:00Z","v":946,"vw":504.028171},{"c":501.2014,"h":505,"l":501.2014,"n":4,"o":505,"t":"2026-10-15T11:15:00Z","v":226,"vw":504.148296},{"c":507,"h":507,"l":505,"n":22,"o":505,"t":"2026-10-15T11:30:00Z","v":298,"vw":505.661972},{"c":507,"h":507,"l":507,"n":3,"o":507,"t":"2026-10-15T11:45:00Z","v":100,"vw":507},{"c":503.8,"h":505,"l":503.8,"n":3,"o":505,"t":"2026-10-15T12:00:00Z","v":176,"vw":504.485714},{"c":503.4,"h":503.4,"l":500.79,"n":8,"o":502.31,"t":"2026-10-15T12:30:00Z","v":410,"vw":502.065738},{"c":500,"h":502.5,"l":500,"n":50,"o":502.5,"t":"2026-10-15T12:45:00Z","v":585,"vw":500.852669},{"c":499.56,"h":501.28,"l":499.56,"n":2,"o":501.28,"t":"2026-10-15T13:00:00Z","v":1000,"vw":500.936},{"c":496.21,"h":496.21,"l":496.21,"n":5,"o":496.21,"t":"2026-10-15T13:15:00Z","v":189,"vw":496.21},{"c":495.62,"h":499.0799,"l":481.04,"n":2325,"o":496.21,"t":"2026-10-15T13:30:00Z","v":58612,"vw":491.089173},{"c":474.875,"h":495.54,"l":474.43,"n":2242,"o":495.075,"t":"2026-10-15T13:45:00Z","v":46382,"vw":481.821892},{"c":474.84,"h":485.0405,"l":474.02,"n":3630,"o":474.945,"t":"2026-10-15T14:00:00Z","v":118600,"vw":477.101543},{"c":478.6,"h":480.485,"l":472.3801,"n":3625,"o":474.915,"t":"2026-10-15T14:15:00Z","v":109108,"vw":476.551543},{"c":486.03,"h":486.925,"l":475,"n":2419,"o":476.585,"t":"2026-10-15T14:30:00Z","v":61287,"vw":480.711784},{"c":488.455,"h":490.895,"l":482.93,"n":4072,"o":486.52,"t":"2026-10-15T14:45:00Z","v":108259,"vw":486.513114},{"c":490.38,"h":491.1,"l":485.14,"n":2827,"o":488.465,"t":"2026-10-15T15:00:00Z","v":80198,"vw":487.937477},{"c":493.39,"h":499.79,"l":491.945,"n":1413,"o":491.945,"t":"2026-10-15T15:15:00Z","v":23860,"vw":495.356448},{"c":489.36,"h":494.31,"l":489.36,"n":1041,"o":493.79,"t":"2026-10-15T15:30:00Z","v":16898,"vw":492.045119},{"c":494.24,"h":494.24,"l":488.43,"n":950,"o":489.845,"t":"2026-10-15T15:45:00Z","v":16358,"vw":490.154645},{"c":489.47,"h":495.69,"l":487.5811,"n":1053,"o":493.88,"t":"2026-10-15T16:00:00Z","v":15087,"vw":490.209465},{"c":483.43,"h":490.03,"l":482.37,"n":1056,"o":488.55,"t":"2026-10-15T16:15:00Z","v":17489,"vw":484.615787},{"c":486.88,"h":488.54,"l":483.34,"n":828,"o":484.09,"t":"2026-10-15T16:30:00Z","v":12717,"vw":486.335013},{"c":484.3693,"h":487.68,"l":482.15,"n":692,"o":487.205,"t":"2026-10-15T16:45:00Z","v":11611,"vw":484.472889},{"c":483.59,"h":484.8825,"l":480.26,"n":1193,"o":483.53,"t":"2026-10-15T17:00:00Z","v":27905,"vw":482.46166},{"c":484.65,"h":486.39,"l":483.03,"n":785,"o":483.03,"t":"2026-10-15T17:15:00Z","v":14365,"vw":484.41449},{"c":485.75,"h":488.08,"l":484.65,"n":923,"o":484.65,"t":"2026-10-15T17:30:00Z","v":16824,"vw":486.45645},{"c":485.65,"h":487.235,"l":484.99,"n":763,"o":486.005,"t":"2026-10-15T17:45:00Z","v":13542,"vw":485.963859},{"c":481.53,"h":485.05,"l":481.48,"n":1018,"o":485.05,"t":"2026-10-15T18:00:00Z","v":19655,"vw":482.724907},{"c":481.37,"h":481.72,"l":478.58,"n":1309,"o":481.15,"t":"2026-10-15T18:15:00Z","v":25841,"vw":480.095268},{"c":480.945,"h":481.14,"l":477.11,"n":1237,"o":480.935,"t":"2026-10-15T18:30:00Z","v":30570,"vw":478.937445},{"c":486.35,"h":486.35,"l":480.305,"n":1270,"o":481.09,"t":"2026-10-15T18:45:00Z","v":22076,"vw":482.714528},{"c":491.56,"h":492.795,"l":484.69,"n":1336,"o":485.535,"t":"2026-10-15T19:00:00Z","v":23135,"vw":488.115094},{"c":494.075,"h":500,"l":491.675,"n":1769,"o":491.675,"t":"2026-10-15T19:15:00Z","v":31232,"vw":495.866636},{"c":494.645,"h":497.873,"l":493.64,"n":2093,"o":494.075,"t":"2026-10-15T19:30:00Z","v":37109,"vw":495.562482},{"c":501.18,"h":501.81,"l":493.37,"n":4473,"o":494.645,"t":"2026-10-15T19:45:00Z","v":71916,"vw":498.067827},{"c":497.65,"h":502,"l":497.65,"n":45,"o":501.59,"t":"2026-10-15T20:00:00Z","v":65813,"vw":501.586708},{"c":501.1006,"h":501.1006,"l":501.1006,"n":3,"o":501.1006,"t":"2026-10-15T20:15:00Z","v":102,"vw":501.1006},{"c":501.59,"h":503,"l":501,"n":25,"o":501,"t":"2026-10-15T20:30:00Z","v":1264,"vw":501.998208},{"c":506.2,"h":506.2,"l":506.2,"n":1,"o":506.2,"t":"2026-10-15T20:45:00Z","v":100,"vw":506.2},{"c":499,"h":499,"l":499,"n":9,"o":499,"t":"2026-10-15T21:00:00Z","v":207,"vw":499},{"c":504.6,"h":504.6,"l":504.6,"n":1,"o":504.6,"t":"2026-10-15T21:30:00Z","v":100,"vw":504.6},{"c":504.99,"h":504.99,"l":504.99,"n":3,"o":504.99,"t":"2026-10-15T21:45:00Z","v":50,"vw":504.99},{"c":506.33,"h":506.33,"l":505.99,"n":10,"o":505.99,"t":"2026-10-15T22:15:00Z","v":178,"vw":506.174628},{"c":514.69,"h":514.69,"l":514.69,"n":1,"o":514.69,"t":"2026-10-15T22:30:00Z","v":70,"vw":514.69},{"c":506,"h":506,"l":505,"n":15,"o":505,"t":"2026-10-15T22:45:00Z","v":198,"vw":505.52381},{"c":505.5,"h":505.5,"l":500.0001,"n":6,"o":505.5,"t":"2026-10-15T23:15:00Z","v":210,"vw":502.75005},{"c":499.01,"h":502.75,"l":499.01,"n":14,"o":502.75,"t":"2026-10-15T23:30:00Z","v":398,"vw":500.489653},{"c":519.56,"h":526.19,"l":500.16,"n":107,"o":504,"t":"2026-10-16T08:00:00Z","v":1553,"vw":511.645074},{"c":508,"h":508,"l":508,"n":2,"o":508,"t":"2026-10-16T08:30:00Z","v":100,"vw":508},{"c":505.01,"h":505.01,"l":502.06,"n":8,"o":502.06,"t":"2026-10-16T09:00:00Z","v":300,"vw":504.2725},{"c":498.01,"h":498.01,"l":498.01,"n":8,"o":498.01,"t":"2026-10-16T11:00:00Z","v":84,"vw":498.01},{"c":499.99,"h":499.99,"l":499.99,"n":2,"o":499.99,"t":"2026-10-16T11:15:00Z","v":86,"vw":499.99},{"c":494,"h":494,"l":494,"n":1,"o":494,"t":"2026-10-16T11:30:00Z","v":54,"vw":494},{"c":498.01,"h":498.01,"l":498.01,"n":4,"o":498.01,"t":"2026-10-16T12:15:00Z","v":114,"vw":498.01},{"c":494,"h":494,"l":493.95,"n":3,"o":493.95,"t":"2026-10-16T13:00:00Z","v":188,"vw":493.988571},{"c":492.5,"h":499.63,"l":492.5,"n":37,"o":493.91,"t":"2026-10-16T13:15:00Z","v":504,"vw":496.154083},{"c":486.32,"h":493.62,"l":478.03,"n":1428,"o":491.14,"t":"2026-10-16T13:30:00Z","v":50485,"vw":485.510668},{"c":475.78,"h":490.38,"l":472.01,"n":1431,"o":486.415,"t":"2026-10-16T13:45:00Z","v":34520,"vw":478.858194},{"c":480.5,"h":483.04,"l":475.31,"n":965,"o":475.31,"t":"2026-10-16T14:00:00Z","v":18364,"vw":479.115231},{"c":480.045,"h":483.17,"l":479.4,"n":604,"o":481.045,"t":"2026-10-16T14:15:00Z","v":11781,"vw":481.405295},{"c":486.33,"h":487.358,"l":479.14,"n":553,"o":479.21,"t":"2026-10-16T14:30:00Z","v":8018,"vw":484.311632},{"c":485.73,"h":489.51,"l":483.9883,"n":609,"o":486.2363,"t":"2026-10-16T14:45:00Z","v":19914,"vw":487.831773},{"c":477.985,"h":485.01,"l":477.32,"n":786,"o":485,"t":"2026-10-16T15:00:00Z","v":12597,"vw":479.758546},{"c":479.18,"h":479.9,"l":477.24,"n":488,"o":477.97,"t":"2026-10-16T15:15:00Z","v":11171,"vw":478.583948},{"c":479.62,"h":481.17,"l":477.945,"n":650,"o":479.93,"t":"2026-10-16T15:30:00Z","v":13414,"vw":479.557467},{"c":478.23,"h":481.19,"l":477.52,"n":615,"o":479.32,"t":"2026-10-16T15:45:00Z","v":12763,"vw":479.052729},{"c":481.33,"h":482.52,"l":476,"n":765,"o":478,"t":"2026-10-16T16:00:00Z","v":17659,"vw":478.661946},{"c":483.06,"h":483.61,"l":480.765,"n":361,"o":481.1775,"t":"2026-10-16T16:15:00Z","v":6530,"vw":481.565534},{"c":481.955,"h":486.27,"l":480.86,"n":680,"o":483.054,"t":"2026-10-16T16:30:00Z","v":9613,"vw":482.329404},{"c":477.05,"h":482.82,"l":476.405,"n":1124,"o":482.34,"t":"2026-10-16T16:45:00Z","v":48338,"vw":479.262459},{"c":476.575,"h":478,"l":472,"n":1136,"o":477.01,"t":"2026-10-16T17:00:00Z","v":46379,"vw":474.969726},{"c":473.34,"h":476.235,"l":469.01,"n":1930,"o":476.04,"t":"2026-10-16T17:15:00Z","v":60584,"vw":473.083933},{"c":477.55,"h":478.46,"l":472.63,"n":659,"o":472.63,"t":"2026-10-16T17:30:00Z","v":9499,"vw":475.68619},{"c":475.03,"h":477.795,"l":473.87,"n":526,"o":476.54,"t":"2026-10-16T17:45:00Z","v":7252,"vw":475.322167},{"c":475.01,"h":476.4225,"l":473.295,"n":645,"o":474.51,"t":"2026-10-16T18:00:00Z","v":8222,"vw":474.862315},{"c":477.1,"h":477.1,"l":473.945,"n":517,"o":475.06,"t":"2026-10-16T18:15:00Z","v":6819,"vw":475.428242},{"c":474.155,"h":476.61,"l":473.67,"n":604,"o":476.05,"t":"2026-10-16T18:30:00Z","v":7007,"vw":474.898819},{"c":473,"h":475.26,"l":471.29,"n":739,"o":474.16,"t":"2026-10-16T18:45:00Z","v":12411,"vw":473.195954},{"c":476.216,"h":476.216,"l":470.03,"n":731,"o":472.53,"t":"2026-10-16T19:00:00Z","v":10899,"vw":472.393936},{"c":476.8751,"h":477.12,"l":473.7,"n":955,"o":475.465,"t":"2026-10-16T19:15:00Z","v":11524,"vw":475.629867},{"c":469.375,"h":478.395,"l":469.365,"n":1162,"o":476.785,"t":"2026-10-16T19:30:00Z","v":15390,"vw":473.728379},{"c":472.21,"h":473.73,"l":469,"n":3965,"o":470.03,"t":"2026-10-16T19:45:00Z","v":66772,"vw":472.139902},{"c":472.14,"h":472.14,"l":472.14,"n":27,"o":472.14,"t":"2026-10-16T20:00:00Z","v":84249,"vw":472.14},{"c":488.2174,"h":488.2174,"l":468.44,"n":7,"o":468.44,"t":"2026-10-16T20:15:00Z","v":214,"vw":476.745414},{"c":472.14,"h":472.14,"l":472.14,"n":1,"o":472.14,"t":"2026-10-16T20:30:00Z","v":164,"vw":472.14},{"c":474,"h":474,"l":474,"n":26,"o":474,"t":"2026-10-16T21:15:00Z","v":235,"vw":474},{"c":472,"h":472.51,"l":472,"n":14,"o":472.51,"t":"2026-10-16T22:00:00Z","v":218,"vw":472.306},{"c":468.4963,"h":468.4963,"l":468.4963,"n":1,"o":468.4963,"t":"2026-10-16T22:45:00Z","v":110,"vw":468.4963},{"c":468.44,"h":468.44,"l":468.44,"n":1,"o":468.44,"t":"2026-10-16T23:30:00Z","v":100,"vw":468.44},{"c":490.15,"h":492.02,"l":490.15,"n":20,"o":492.02,"t":"2026-10-19T08:00:00Z","v":417,"vw":491.066485},{"c":492,"h":492,"l":492,"n":1,"o":492,"t":"2026-10-19T09:30:00Z","v":70,"vw":492},{"c":490,"h":490.71,"l":490,"n":10,"o":490.71,"t":"2026-10-19T11:00:00Z","v":221,"vw":490.205797},{"c":492.78,"h":493,"l":492.78,"n":9,"o":493,"t":"2026-10-19T11:15:00Z","v":284,"vw":492.842996},{"c":492.78,"h":492.8,"l":492.66,"n":14,"o":492.8,"t":"2026-10-19T11:30:00Z","v":388,"vw":492.697342},{"c":492.78,"h":492.78,"l":492.78,"n":1,"o":492.78,"t":"2026-10-19T11:45:00Z","v":81,"vw":492.78},{"c":491.5,"h":495,"l":491.5,"n":22,"o":493.68,"t":"2026-10-19T12:00:00Z","v":655,"vw":493.838652},{"c":495,"h":495,"l":495,"n":6,"o":495,"t":"2026-10-19T12:15:00Z","v":107,"vw":495},{"c":497,"h":497,"l":496,"n":3,"o":496,"t":"2026-10-19T12:45:00Z","v":91,"vw":496.444444},{"c":498,"h":499,"l":496.16,"n":24,"o":496.16,"t":"2026-10-19T13:00:00Z","v":981,"vw":497.958213},{"c":498.49,"h":498.65,"l":496.02,"n":129,"o":496.02,"t":"2026-10-19T13:15:00Z","v":1139,"vw":498.063743},{"c":483.595,"h":498.05,"l":483.41,"n":1555,"o":497.87,"t":"2026-10-19T13:30:00Z","v":31039,"vw":491.555092},{"c":481.5,"h":485.61,"l":477.85,"n":890,"o":482.6775,"t":"2026-10-19T13:45:00Z","v":11942,"vw":482.350188},{"c":485.475,"h":486.1,"l":477.96,"n":1057,"o":481.9,"t":"2026-10-19T14:00:00Z","v":18600,"vw":482.553345},{"c":487.83,"h":488.715,"l":484.215,"n":2163,"o":485.8225,"t":"2026-10-19T14:15:00Z","v":17853,"vw":486.949194},{"c":487.64,"h":487.82,"l":481.4801,"n":839,"o":487.64,"t":"2026-10-19T14:30:00Z","v":16225,"vw":485.646549},{"c":489.7375,"h":491.65,"l":487.735,"n":739,"o":487.735,"t":"2026-10-19T14:45:00Z","v":14159,"vw":489.951822},{"c":494.81,"h":498.14,"l":487.91,"n":1698,"o":489.98,"t":"2026-10-19T15:00:00Z","v":61764,"vw":495.579918},{"c":499.77,"h":499.815,"l":494.5,"n":880,"o":495.03,"t":"2026-10-19T15:15:00Z","v":16711,"vw":497.364125},{"c":500.13,"h":500.95,"l":496.715,"n":806,"o":498,"t":"2026-10-19T15:30:00Z","v":11781,"vw":499.155283},{"c":502.4,"h":503.22,"l":499.92,"n":1130,"o":499.96,"t":"2026-10-19T15:45:00Z","v":27354,"vw":501.891874},{"c":501.82,"h":504.985,"l":500.97,"n":1399,"o":501.995,"t":"2026-10-19T16:00:00Z","v":29280,"vw":502.58115},{"c":503.73,"h":503.73,"l":501.07,"n":1300,"o":501.775,"t":"2026-10-19T16:15:00Z","v":37108,"vw":502.22317},{"c":502.54,"h":504.495,"l":502.23,"n":630,"o":503.615,"t":"2026-10-19T16:30:00Z","v":8797,"vw":503.206753},{"c":502.33,"h":503.1425,"l":501.27,"n":904,"o":503.1425,"t":"2026-10-19T16:45:00Z","v":19984,"vw":502.151456},{"c":501.47,"h":503.7171,"l":500.435,"n":1468,"o":501.75,"t":"2026-10-19T17:00:00Z","v":38016,"vw":502.046867},{"c":502.07,"h":504.38,"l":500.76,"n":989,"o":501.1125,"t":"2026-10-19T17:15:00Z","v":28393,"vw":502.067514},{"c":498.53,"h":503.21,"l":498,"n":1574,"o":502.26,"t":"2026-10-19T17:30:00Z","v":52215,"vw":501.03522},{"c":493.625,"h":497.58,"l":491.88,"n":521,"o":497.58,"t":"2026-10-19T17:45:00Z","v":6623,"vw":494.914083},{"c":498.14,"h":498.24,"l":492.2201,"n":835,"o":494.82,"t":"2026-10-19T18:00:00Z","v":20477,"vw":495.305365},{"c":499.09,"h":499.09,"l":497.79,"n":924,"o":497.99,"t":"2026-10-19T18:15:00Z","v":21859,"vw":498.181441},{"c":499.58,"h":499.86,"l":496.9,"n":1102,"o":499.03,"t":"2026-10-19T18:30:00Z","v":29706,"vw":498.238634},{"c":501.675,"h":503.41,"l":499.95,"n":1405,"o":499.98,"t":"2026-10-19T18:45:00Z","v":42591,"vw":501.660508},{"c":501.655,"h":503.29,"l":500.24,"n":1180,"o":502,"t":"2026-10-19T19:00:00Z","v":30531,"vw":502.231016},{"c":506,"h":507.11,"l":502.3,"n":1256,"o":502.3,"t":"2026-10-19T19:15:00Z","v":23122,"vw":505.27945},{"c":508.455,"h":508.99,"l":505.99,"n":1732,"o":505.99,"t":"2026-10-19T19:30:00Z","v":43078,"vw":507.846811},{"c":495.63,"h":508.75,"l":494.96,"n":4824,"o":508.485,"t":"2026-10-19T19:45:00Z","v":132099,"vw":502.240178},{"c":493,"h":495.75,"l":493,"n":70,"o":495.23,"t":"2026-10-19T20:00:00Z","v":54349,"vw":495.743261},{"c":498.23,"h":498.23,"l":493.0769,"n":5,"o":493.0769,"t":"2026-10-19T20:30:00Z","v":544,"vw":495.623917},{"c":509,"h":509,"l":498.6,"n":7,"o":498.62,"t":"2026-10-19T20:45:00Z","v":253,"vw":501.29876},{"c":502,"h":502,"l":502,"n":4,"o":502,"t":"2026-10-19T21:30:00Z","v":176,"vw":502},{"c":489,"h":492,"l":488.01,"n":41,"o":488.01,"t":"2026-10-20T08:00:00Z","v":878,"vw":489.691775},{"c":479.98,"h":479.98,"l":479.98,"n":3,"o":479.98,"t":"2026-10-20T09:15:00Z","v":406,"vw":479.98},{"c":488,"h":488,"l":488,"n":2,"o":488,"t":"2026-10-20T10:15:00Z","v":50,"vw":488},{"c":481.06,"h":486.94,"l":481.06,"n":21,"o":485.51,"t":"2026-10-20T11:00:00Z","v":457,"vw":485.768478},{"c":485,"h":485,"l":485,"n":3,"o":485,"t":"2026-10-20T11:30:00Z","v":250,"vw":485},{"c":484.99,"h":484.99,"l":484.99,"n":1,"o":484.99,"t":"2026-10-20T11:45:00Z","v":81,"vw":484.99},{"c":481.59,"h":481.59,"l":481.59,"n":2,"o":481.59,"t":"2026-10-20T12:00:00Z","v":60,"vw":481.59},{"c":484.01,"h":484.01,"l":484.01,"n":4,"o":484.01,"t":"2026-10-20T12:15:00Z","v":105,"vw":484.01},{"c":487.82,"h":487.82,"l":481.58,"n":6,"o":481.58,"t":"2026-10-20T12:30:00Z","v":331,"vw":485.366667},{"c":489.5,"h":489.5,"l":489.28,"n":7,"o":489.28,"t":"2026-10-20T13:00:00Z","v":171,"vw":489.34507},{"c":489.89,"h":493,"l":489.89,"n":12,"o":493,"t":"2026-10-20T13:15:00Z","v":138,"vw":491.445},{"c":470.24,"h":486.225,"l":470.24,"n":1076,"o":485.79,"t":"2026-10-20T13:30:00Z","v":20052,"vw":479.384897},{"c":487.82,"h":489,"l":469.3525,"n":790,"o":470,"t":"2026-10-20T13:45:00Z","v":14644,"vw":478.550503},{"c":492.445,"h":497.43,"l":487.81,"n":611,"o":487.905,"t":"2026-10-20T14:00:00Z","v":8584,"vw":491.256144},{"c":503.68,"h":503.68,"l":492.26,"n":771,"o":494.14,"t":"2026-10-20T14:15:00Z","v":14668,"vw":498.136281},{"c":501.86,"h":505.875,"l":497.72,"n":662,"o":503.67,"t":"2026-10-20T14:30:00Z","v":12374,"vw":502.894798},{"c":502.78,"h":504.08,"l":499.2,"n":573,"o":502.9,"t":"2026-10-20T14:45:00Z","v":8229,"vw":501.944113},{"c":495.125,"h":503.27,"l":495.125,"n":538,"o":502.405,"t":"2026-10-20T15:00:00Z","v":8227,"vw":500.399273},{"c":498.345,"h":499.82,"l":495.5,"n":509,"o":495.5,"t":"2026-10-20T15:15:00Z","v":7872,"vw":498.049366},{"c":498.995,"h":499.48,"l":495.06,"n":431,"o":497.69,"t":"2026-10-20T15:30:00Z","v":6015,"vw":496.417077},{"c":500.52,"h":500.73,"l":496.93,"n":414,"o":498.5,"t":"2026-10-20T15:45:00Z","v":6227,"vw":499.097035},{"c":498.11,"h":500.77,"l":498.11,"n":389,"o":500.77,"t":"2026-10-20T16:00:00Z","v":6074,"vw":499.756768},{"c":500.23,"h":500.23,"l":496.46,"n":351,"o":499.05,"t":"2026-10-20T16:15:00Z","v":3974,"vw":498.099819},{"c":498.34,"h":501.07,"l":498.34,"n":377,"o":500.7,"t":"2026-10-20T16:30:00Z","v":4154,"vw":500.133678},{"c":492.92,"h":499.67,"l":492.92,"n":455,"o":498.34,"t":"2026-10-20T16:45:00Z","v":7144,"vw":496.056833},{"c":493.4425,"h":494.005,"l":492.08,"n":235,"o":494.005,"t":"2026-10-20T17:00:00Z","v":4965,"vw":492.983081},{"c":494.11,"h":494.895,"l":492.74,"n":203,"o":494.02,"t":"2026-10-20T17:15:00Z","v":4796,"vw":493.843578},{"c":494.57,"h":495.35,"l":494.11,"n":203,"o":494.11,"t":"2026-10-20T17:30:00Z","v":2116,"vw":494.790049},{"c":496.13,"h":497.3195,"l":493.8301,"n":356,"o":494.56,"t":"2026-10-20T17:45:00Z","v":4151,"vw":495.356211},{"c":503.34,"h":503.66,"l":496.95,"n":879,"o":496.95,"t":"2026-10-20T18:00:00Z","v":20585,"vw":499.906576},{"c":501.085,"h":503.37,"l":499.12,"n":435,"o":503.06,"t":"2026-10-20T18:15:00Z","v":7452,"vw":501.118141},{"c":500.73,"h":502.46,"l":499.08,"n":717,"o":501.9394,"t":"2026-10-20T18:30:00Z","v":15890,"vw":501.069735},{"c":502.78,"h":504.98,"l":501.31,"n":924,"o":501.36,"t":"2026-10-20T18:45:00Z","v":21680,"vw":503.364993},{"c":502.715,"h":504.79,"l":501.9591,"n":610,"o":502.255,"t":"2026-10-20T19:00:00Z","v":6369,"vw":502.986228},{"c":499.77,"h":502.695,"l":499.47,"n":519,"o":502.695,"t":"2026-10-20T19:15:00Z","v":6243,"vw":501.133487},{"c":498,"h":500.755,"l":496.2275,"n":903,"o":500,"t":"2026-10-20T19:30:00Z","v":12838,"vw":498.221609},{"c":496.8,"h":498.485,"l":495.585,"n":2201,"o":498.46,"t":"2026-10-20T19:45:00Z","v":38138,"vw":496.916183},{"c":497.11,"h":497.11,"l":497.11,"n":49,"o":497.11,"t":"2026-10-20T20:00:00Z","v":80884,"vw":497.11},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-20T20:15:00Z","v":100,"vw":500},{"c":498,"h":500.52,"l":497.11,"n":11,"o":497.11,"t":"2026-10-20T20:30:00Z","v":427,"vw":498.575907},{"c":511,"h":511,"l":508.98,"n":10,"o":508.98,"t":"2026-10-20T21:00:00Z","v":284,"vw":509.582032},{"c":509.99,"h":509.99,"l":509.99,"n":3,"o":509.99,"t":"2026-10-20T21:15:00Z","v":60,"vw":509.99},{"c":514.35,"h":516,"l":511.9999,"n":32,"o":512,"t":"2026-10-20T21:30:00Z","v":1733,"vw":513.272925},{"c":512,"h":520,"l":509.6,"n":11,"o":520,"t":"2026-10-20T22:00:00Z","v":455,"vw":513.411607},{"c":518.9793,"h":518.9793,"l":518.9793,"n":5,"o":518.9793,"t":"2026-10-20T22:15:00Z","v":56,"vw":518.9793},{"c":512.47,"h":512.47,"l":512.47,"n":9,"o":512.47,"t":"2026-10-20T22:30:00Z","v":81,"vw":512.47},{"c":519.01,"h":519.4885,"l":518.98,"n":9,"o":519.4885,"t":"2026-10-20T22:45:00Z","v":293,"vw":519.079481},{"c":510,"h":510,"l":510,"n":5,"o":510,"t":"2026-10-21T09:30:00Z","v":114,"vw":510},{"c":505,"h":505,"l":505,"n":5,"o":505,"t":"2026-10-21T10:00:00Z","v":98,"vw":505},{"c":514.99,"h":514.99,"l":512,"n":8,"o":512,"t":"2026-10-21T11:15:00Z","v":179,"vw":512.854286},{"c":516,"h":516,"l":516,"n":1,"o":516,"t":"2026-10-21T11:30:00Z","v":40,"vw":516},{"c":515.99,"h":515.99,"l":515,"n":3,"o":515,"t":"2026-10-21T12:00:00Z","v":271,"vw":515.336089},{"c":516,"h":516,"l":515,"n":12,"o":516,"t":"2026-10-21T12:15:00Z","v":768,"vw":515.31358},{"c":514.96,"h":515,"l":514.96,"n":10,"o":515,"t":"2026-10-21T12:30:00Z","v":358,"vw":514.974809},{"c":518,"h":518,"l":515.03,"n":35,"o":515.03,"t":"2026-10-21T12:45:00Z","v":818,"vw":517.203055},{"c":515.11,"h":518,"l":515,"n":15,"o":518,"t":"2026-10-21T13:15:00Z","v":489,"vw":517.337116},{"c":505.44,"h":522.5,"l":504.7001,"n":733,"o":515,"t":"2026-10-21T13:30:00Z","v":22161,"vw":511.518037},{"c":510.7,"h":511.7,"l":505.795,"n":628,"o":506.18,"t":"2026-10-21T13:45:00Z","v":11818,"vw":508.125101},{"c":506.65,"h":513.4,"l":506.25,"n":671,"o":512.74,"t":"2026-10-21T14:00:00Z","v":12146,"vw":510.248914},{"c":507.815,"h":508.22,"l":504.675,"n":592,"o":506.32,"t":"2026-10-21T14:15:00Z","v":11054,"vw":506.484792},{"c":507.12,"h":510.25,"l":506.15,"n":680,"o":507,"t":"2026-10-21T14:30:00Z","v":10220,"vw":508.529671},{"c":505.33,"h":509,"l":504.54,"n":421,"o":506.76,"t":"2026-10-21T14:45:00Z","v":5750,"vw":506.769669},{"c":505.695,"h":507.015,"l":504.395,"n":420,"o":506.05,"t":"2026-10-21T15:00:00Z","v":6934,"vw":505.735573},{"c":505.7,"h":506.74,"l":504.4425,"n":356,"o":505.72,"t":"2026-10-21T15:15:00Z","v":5645,"vw":505.556263},{"c":508.525,"h":508.525,"l":504.5184,"n":437,"o":504.5184,"t":"2026-10-21T15:30:00Z","v":9588,"vw":507.354753},{"c":509.845,"h":511.23,"l":508.44,"n":602,"o":508.75,"t":"2026-10-21T15:45:00Z","v":13289,"vw":509.951394},{"c":508.315,"h":509.825,"l":507.14,"n":383,"o":509.825,"t":"2026-10-21T16:00:00Z","v":5921,"vw":508.292436},{"c":506.215,"h":508.58,"l":505.79,"n":381,"o":508.3725,"t":"2026-10-21T16:15:00Z","v":5244,"vw":507.482336},{"c":508.62,"h":510.81,"l":505.35,"n":563,"o":506.435,"t":"2026-10-21T16:30:00Z","v":10043,"vw":507.412268},{"c":508.565,"h":509.4,"l":507.33,"n":362,"o":507.33,"t":"2026-10-21T16:45:00Z","v":8163,"vw":508.443555},{"c":508.91,"h":509.71,"l":507.635,"n":396,"o":508.59,"t":"2026-10-21T17:00:00Z","v":6691,"vw":508.783217},{"c":508.1225,"h":509.43,"l":508.05,"n":334,"o":509.055,"t":"2026-10-21T17:15:00Z","v":4729,"vw":508.771614},{"c":506.79,"h":508.635,"l":506.79,"n":533,"o":508.075,"t":"2026-10-21T17:30:00Z","v":7708,"vw":507.72967},{"c":508.595,"h":508.78,"l":506.63,"n":391,"o":507.15,"t":"2026-10-21T17:45:00Z","v":7965,"vw":508.14988},{"c":510.575,"h":510.92,"l":508.13,"n":457,"o":508.59,"t":"2026-10-21T18:00:00Z","v":9583,"vw":509.50607},{"c":510.285,"h":511.23,"l":509.655,"n":427,"o":510.64,"t":"2026-10-21T18:15:00Z","v":5503,"vw":510.671764},{"c":509.67,"h":511.33,"l":509.67,"n":394,"o":510.47,"t":"2026-10-21T18:30:00Z","v":5658,"vw":510.726318},{"c":507.7705,"h":511.81,"l":506.65,"n":853,"o":509.645,"t":"2026-10-21T18:45:00Z","v":21144,"vw":509.861063},{"c":507.16,"h":507.7705,"l":504.3016,"n":562,"o":507.7705,"t":"2026-10-21T19:00:00Z","v":12132,"vw":506.196486},{"c":510.855,"h":512.08,"l":506.17,"n":888,"o":507.15,"t":"2026-10-21T19:15:00Z","v":23425,"vw":509.714775},{"c":511.475,"h":513.4,"l":510.46,"n":930,"o":510.54,"t":"2026-10-21T19:30:00Z","v":23670,"vw":511.837136},{"c":509.72,"h":512.84,"l":509.065,"n":2739,"o":511.75,"t":"2026-10-21T19:45:00Z","v":65579,"vw":510.982618},{"c":509.2,"h":509.2,"l":509.2,"n":33,"o":509.2,"t":"2026-10-21T20:00:00Z","v":39744,"vw":509.2},{"c":508,"h":508,"l":508,"n":2,"o":508,"t":"2026-10-21T20:15:00Z","v":102,"vw":508},{"c":508,"h":508,"l":508,"n":1,"o":508,"t":"2026-10-21T21:00:00Z","v":50,"vw":508},{"c":506,"h":506,"l":506,"n":1,"o":506,"t":"2026-10-21T22:00:00Z","v":44,"vw":506},{"c":504,"h":506,"l":504,"n":3,"o":506,"t":"2026-10-21T22:15:00Z","v":154,"vw":505.388889},{"c":501.8,"h":501.8,"l":501.8,"n":2,"o":501.8,"t":"2026-10-21T23:30:00Z","v":82,"vw":501.8},{"c":502.32,"h":502.32,"l":502.32,"n":2,"o":502.32,"t":"2026-10-21T23:45:00Z","v":119,"vw":502.32},{"c":487.62,"h":498,"l":487.45,"n":98,"o":494.53,"t":"2026-10-22T08:00:00Z","v":1814,"vw":490.549549},{"c":483.03,"h":483.03,"l":483.03,"n":17,"o":483.03,"t":"2026-10-22T11:15:00Z","v":203,"vw":483.03},{"c":483.74,"h":483.74,"l":483.74,"n":5,"o":483.74,"t":"2026-10-22T11:30:00Z","v":72,"vw":483.74},{"c":486,"h":486,"l":486,"n":6,"o":486,"t":"2026-10-22T11:45:00Z","v":119,"vw":486},{"c":485.01,"h":485.01,"l":485.01,"n":12,"o":485.01,"t":"2026-10-22T12:00:00Z","v":54,"vw":485.01},{"c":485,"h":485,"l":485,"n":2,"o":485,"t":"2026-10-22T12:15:00Z","v":50,"vw":485},{"c":483.7,"h":484.35,"l":483.7,"n":8,"o":484.3,"t":"2026-10-22T12:30:00Z","v":395,"vw":484.140625},{"c":482.5,"h":483,"l":482.5,"n":4,"o":483,"t":"2026-10-22T12:45:00Z","v":285,"vw":482.823944},{"c":481,"h":481.01,"l":480.4,"n":27,"o":481.01,"t":"2026-10-22T13:15:00Z","v":540,"vw":480.925137},{"c":483.7975,"h":484.98,"l":477.97,"n":792,"o":478,"t":"2026-10-22T13:30:00Z","v":24753,"vw":481.480213},{"c":488.29,"h":491.31,"l":480.25,"n":660,"o":481.91,"t":"2026-10-22T13:45:00Z","v":10658,"vw":483.892552},{"c":484.95,"h":494.2,"l":484.1,"n":843,"o":488.67,"t":"2026-10-22T14:00:00Z","v":13549,"vw":488.182009},{"c":476.235,"h":485.265,"l":475.09,"n":717,"o":484.45,"t":"2026-10-22T14:15:00Z","v":11596,"vw":481.063755},{"c":474.99,"h":479.29,"l":473.09,"n":1079,"o":476.23,"t":"2026-10-22T14:30:00Z","v":27522,"vw":475.01722},{"c":475.2955,"h":476.78,"l":470.62,"n":1035,"o":475.89,"t":"2026-10-22T14:45:00Z","v":18739,"vw":473.59606},{"c":467.71,"h":473.63,"l":467.2905,"n":1078,"o":473.175,"t":"2026-10-22T15:00:00Z","v":13914,"vw":470.012589},{"c":468.67,"h":472.54,"l":467.945,"n":788,"o":467.945,"t":"2026-10-22T15:15:00Z","v":17504,"vw":470.16665},{"c":469.43,"h":471.65,"l":468.01,"n":687,"o":468.665,"t":"2026-10-22T15:30:00Z","v":12028,"vw":469.436621},{"c":471.42,"h":472.15,"l":468.23,"n":646,"o":470.8099,"t":"2026-10-22T15:45:00Z","v":13992,"vw":469.647007},{"c":472.67,"h":473.94,"l":470.44,"n":546,"o":472.51,"t":"2026-10-22T16:00:00Z","v":7793,"vw":471.948139},{"c":470.55,"h":472.82,"l":469.63,"n":459,"o":472.82,"t":"2026-10-22T16:15:00Z","v":7679,"vw":470.934712},{"c":466.22,"h":470.73,"l":466.22,"n":728,"o":470.73,"t":"2026-10-22T16:30:00Z","v":11675,"vw":468.46561},{"c":463.375,"h":466.83,"l":461.1,"n":1040,"o":466.83,"t":"2026-10-22T16:45:00Z","v":19725,"vw":463.435596},{"c":460.98,"h":463.1603,"l":460.2,"n":907,"o":462.6175,"t":"2026-10-22T17:00:00Z","v":14661,"vw":461.104927},{"c":464.3,"h":465.19,"l":460.735,"n":1005,"o":461.195,"t":"2026-10-22T17:15:00Z","v":18324,"vw":462.75672},{"c":467.35,"h":467.43,"l":464.005,"n":934,"o":464.005,"t":"2026-10-22T17:30:00Z","v":17240,"vw":466.367697},{"c":465.0633,"h":468.11,"l":464.78,"n":928,"o":466.78,"t":"2026-10-22T17:45:00Z","v":23886,"vw":466.779565},{"c":462.49,"h":465.32,"l":460.5,"n":869,"o":465.31,"t":"2026-10-22T18:00:00Z","v":13956,"vw":462.650069},{"c":460.58,"h":464.25,"l":460.57,"n":974,"o":462.17,"t":"2026-10-22T18:15:00Z","v":19440,"vw":462.945414},{"c":462.075,"h":462.075,"l":459.45,"n":1305,"o":460.5,"t":"2026-10-22T18:30:00Z","v":28665,"vw":460.871347},{"c":458.365,"h":462.325,"l":458.31,"n":1037,"o":461.8875,"t":"2026-10-22T18:45:00Z","v":17252,"vw":460.488754},{"c":461.44,"h":462.72,"l":456.89,"n":1599,"o":457.97,"t":"2026-10-22T19:00:00Z","v":30392,"vw":458.995717},{"c":464.3,"h":464.54,"l":460.43,"n":1525,"o":461.265,"t":"2026-10-22T19:15:00Z","v":28918,"vw":462.325572},{"c":455.46,"h":464.58,"l":455.21,"n":2640,"o":464.3,"t":"2026-10-22T19:30:00Z","v":51845,"vw":458.267012},{"c":462.58,"h":464.37,"l":453.06,"n":4786,"o":455.37,"t":"2026-10-22T19:45:00Z","v":92596,"vw":459.244448},{"c":465,"h":465,"l":462.72,"n":43,"o":462.72,"t":"2026-10-22T20:00:00Z","v":39442,"vw":462.732303},{"c":462,"h":465.15,"l":462,"n":26,"o":465.15,"t":"2026-10-22T20:15:00Z","v":306,"vw":462.719178},{"c":462.72,"h":462.72,"l":462.72,"n":1,"o":462.72,"t":"2026-10-22T20:30:00Z","v":62,"vw":462.72},{"c":461.26,"h":461.26,"l":461.26,"n":2,"o":461.26,"t":"2026-10-22T20:45:00Z","v":166,"vw":461.26},{"c":462.85,"h":462.85,"l":462.85,"n":2,"o":462.85,"t":"2026-10-22T21:00:00Z","v":301,"vw":462.85},{"c":463,"h":463,"l":463,"n":1,"o":463,"t":"2026-10-22T21:30:00Z","v":50,"vw":463},{"c":464.02,"h":464.02,"l":464.02,"n":2,"o":464.02,"t":"2026-10-22T22:30:00Z","v":53,"vw":464.02},{"c":462.25,"h":466.9,"l":462.25,"n":10,"o":466.9,"t":"2026-10-22T23:15:00Z","v":190,"vw":464.630357},{"c":457,"h":457,"l":457,"n":2,"o":457,"t":"2026-10-22T23:30:00Z","v":41,"vw":457},{"c":458,"h":458,"l":458,"n":2,"o":458,"t":"2026-10-22T23:45:00Z","v":71,"vw":458}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":6.322972830495608,"strike":743.8513584752196,"iv":1.184696181040232,"gamma":0.0011528901840034476,"theta":-0.4696012681859893,"vega":0.22550773526581022,"rho":0.030472176474608807,"breakevenPct":63.79352211915178},{"delta":0.15,"premium":9.95175879396985,"strike":674.1708542713568,"iv":1.1359100502512565,"gamma":0.001558291457286432,"theta":-0.5952733668341709,"vega":0.30073618090452264,"rho":0.045122227190973925,"breakevenPct":49.37174957758223},{"delta":0.2,"premium":14.100000000000001,"strike":631.6666666666666,"iv":1.1284666666666667,"gamma":0.0019,"theta":-0.7113666666666667,"vega":0.36136666666666667,"rho":0.05975814665341676,"breakevenPct":40.99708879184861},{"delta":0.25,"premium":18.422155688622755,"strike":595.9281437125749,"iv":1.1096035928143713,"gamma":0.0022407185628742516,"theta":-0.7948095808383233,"vega":0.41019101796407187,"rho":0.07432808349413624,"breakevenPct":34.137619956593355},{"delta":0.3,"premium":22.31432748538012,"strike":560.9356725146199,"iv":1.05233216374269,"gamma":0.0025906432748538013,"theta":-0.8265649122807017,"vega":0.44877719298245616,"rho":0.08917491994912834,"breakevenPct":27.34716157205241},{"delta":0.35,"premium":28.12364217252396,"strike":541.405750798722,"iv":1.0828127795527156,"gamma":0.0026,"theta":-0.9065702875399361,"vega":0.47793833865814694,"rho":0.1026885473110452,"breakevenPct":24.351395845250227},{"delta":0.4,"premium":33.23516483516484,"strike":518.3516483516484,"iv":1.0618956043956045,"gamma":0.0028,"theta":-0.9289692307692308,"vega":0.49855164835164834,"rho":0.11672039375329762,"breakevenPct":20.433802005854407},{"delta":0.45,"premium":39.07953020134228,"strike":498.48993288590606,"iv":1.0550258389261746,"gamma":0.0029,"theta":-0.9470714765100672,"vega":0.5107738255033557,"rho":0.13021644605503913,"breakevenPct":17.3732452155564},{"delta":0.5,"premium":45.78326848249027,"strike":480.3891050583658,"iv":1.0596252918287936,"gamma":0.0029,"theta":-0.9605579766536966,"vega":0.5149610894941634,"rho":0.1430988661563243,"breakevenPct":14.884797716344105},{"delta":0.55,"premium":53.027800829875524,"strike":462.8630705394191,"iv":1.061876763485477,"gamma":0.0028713692946058093,"theta":-0.9566045643153526,"vega":0.5108020746887967,"rho":0.15554987493898254,"breakevenPct":12.639928246570866},{"delta":0.6,"premium":62.447422680412366,"strike":445.4639175257732,"iv":1.0923742268041237,"gamma":0.002709278350515464,"theta":-0.9613164948453609,"vega":0.4984,"rho":0.16635521204363016,"breakevenPct":10.897672534101655},{"delta":0.65,"premium":72.10350877192982,"strike":427.719298245614,"iv":1.1074701754385965,"gamma":0.0026,"theta":-0.9368421052631578,"vega":0.4779017543859649,"rho":0.17696973072964736,"breakevenPct":9.131617252738836},{"delta":0.7,"premium":80.98042704626334,"strike":410.0355871886121,"iv":1.087714590747331,"gamma":0.002500355871886121,"theta":-0.8675259786476868,"vega":0.44886263345195726,"rho":0.1881404281197241,"breakevenPct":7.208736732505556},{"delta":0.75,"premium":93.53557312252964,"strike":390.8300395256917,"iv":1.1060707509881422,"gamma":0.002216600790513834,"theta":-0.809006719367589,"vega":0.4101430830039525,"rho":0.19650174518289865,"breakevenPct":5.756683984327809},{"delta":0.8,"premium":112.91818181818184,"strike":366.5151515151515,"iv":1.1882590909090909,"gamma":0.0018303030303030298,"theta":-0.7671454545454545,"vega":0.3612378787878788,"rho":0.19951895088719804,"breakevenPct":4.679767103347887},{"delta":0.85,"premium":135.99896373056993,"strike":338.13471502590676,"iv":1.2671150259067359,"gamma":0.0013813471502590676,"theta":-0.6844948186528499,"vega":0.30085699481865297,"rho":0.19961137005902718,"breakevenPct":3.5226372830735184},{"delta":0.9,"premium":164.80288882210752,"strike":303.97322944782746,"iv":1.3479528300323644,"gamma":0.0010127992850176755,"theta":-0.5589255211778944,"vega":0.2253857320973836,"rho":0.1947718626229579,"breakevenPct":2.3528642510775035}],"put":[{"delta":0.1,"premium":6.800537634408602,"strike":334.3010752688172,"iv":0.986774193548387,"gamma":0.0013860215053763442,"theta":-0.37934946236559136,"vega":0.22648064516129032,"rho":-0.04183538729946126,"breakevenPct":28.493332394233928},{"delta":0.15,"premium":12.021792260692463,"strike":355.6619144602851,"iv":1.0212574338085538,"gamma":0.0017566191446028512,"theta":-0.522742566191446,"vega":0.29932158859470465,"rho":-0.06420117630085564,"breakevenPct":24.969405633276708},{"delta":0.2,"premium":17.26167883211679,"strike":375.1094890510949,"iv":1.0328379562043795,"gamma":0.002102189781021898,"theta":-0.6312503649635036,"vega":0.3609773722627737,"rho":-0.08658890172638882,"breakevenPct":21.867290345201287},{"delta":0.25,"premium":23.293881856540082,"strike":393.62869198312234,"iv":1.0364729957805907,"gamma":0.0023725738396624474,"theta":-0.7175383966244726,"vega":0.4099662447257384,"rho":-0.10961214500988026,"breakevenPct":19.140871151401253},{"delta":0.3,"premium":28.376470588235296,"strike":412.94117647058823,"iv":0.9849235294117648,"gamma":0.0027,"theta":-0.7441764705882353,"vega":0.44832352941176473,"rho":-0.13192761132020842,"breakevenPct":16.033907012586692},{"delta":0.35,"premium":35.21739130434782,"strike":428.9855072463768,"iv":0.9854217391304348,"gamma":0.002879710144927536,"theta":-0.7911014492753624,"vega":0.47808840579710143,"rho":-0.15556568028990414,"breakevenPct":14.024428833618122},{"delta":0.4,"premium":45.766891891891895,"strike":445.27027027027026,"iv":1.0388121621621622,"gamma":0.0029,"theta":-0.8680229729729729,"vega":0.49836486486486486,"rho":-0.18202658583961515,"breakevenPct":12.772188126991619},{"delta":0.45,"premium":50.78230452674897,"strike":460.9465020576132,"iv":0.9723477366255145,"gamma":0.0031716049382716047,"theta":-0.8289609053497943,"vega":0.5109028806584363,"rho":-0.20429938554697677,"breakevenPct":10.44449835570651},{"delta":0.5,"premium":64.83804713804713,"strike":479.4276094276094,"iv":1.0353181818181818,"gamma":0.002994276094276094,"theta":-0.8876380471380472,"vega":0.5149313131313131,"rho":-0.23346949380240206,"breakevenPct":9.47826150882919},{"delta":0.55,"premium":75.28762886597939,"strike":496.70103092783506,"iv":1.0244371134020618,"gamma":0.003,"theta":-0.8668742268041236,"vega":0.5106855670103092,"rho":-0.25986622844023594,"breakevenPct":7.988340161166883},{"delta":0.6,"premium":86.96789297658863,"strike":514.581939799331,"iv":1.0144983277591972,"gamma":0.002954180602006689,"theta":-0.8329548494983278,"vega":0.49836387959866224,"rho":-0.28723453694843015,"breakevenPct":6.634487593287669},{"delta":0.65,"premium":100.32849264705882,"strike":533.5661764705883,"iv":1.0064345588235293,"gamma":0.002864338235294117,"theta":-0.7865400735294117,"vega":0.4778430147058823,"rho":-0.3158617995428612,"breakevenPct":5.406619252504498},{"delta":0.7,"premium":114.84104477611939,"strike":553.320895522388,"iv":0.992752985074627,"gamma":0.0027,"theta":-0.721123880597015,"vega":0.4485563432835821,"rho":-0.34538820617307103,"breakevenPct":4.262041321775401},{"delta":0.75,"premium":129.86516587677727,"strike":573.2701421800948,"iv":0.9680881516587677,"gamma":0.002567298578199052,"theta":-0.6335909952606635,"vega":0.41005213270142177,"rho":-0.37527875125056215,"breakevenPct":3.1866863966555594},{"delta":0.8,"premium":154.43586956521742,"strike":601.8478260869565,"iv":0.9779065217391304,"gamma":0.002181521739130435,"theta":-0.5532228260869566,"vega":0.36113478260869564,"rho":-0.412613871294725,"breakevenPct":2.3117998860831617},{"delta":0.85,"premium":174.82857142857142,"strike":626.3492063492064,"iv":0.9400571428571428,"gamma":0.0019365079365079366,"theta":-0.42695396825396825,"vega":0.3007269841269842,"rho":-0.44665198403145184,"breakevenPct":1.4147085326124595},{"delta":0.9,"premium":201.68378378378384,"strike":656.7567567567568,"iv":0.8995864864864864,"gamma":0.001532432432432432,"theta":-0.28522432432432415,"vega":0.22643513513513502,"rho":-0.48568430618711916,"breakevenPct":0.6390888705299144}]},"raw":{"call":[{"delta":0.1,"premium":6.322972830495608,"strike":743.8513584752196,"iv":1.184696181040232,"gamma":0.0011528901840034476,"theta":-0.4696012681859893,"vega":0.22550773526581022,"rho":0.030472176474608807,"breakevenPct":63.79352211915178},{"delta":0.15,"premium":9.95175879396985,"strike":674.1708542713568,"iv":1.1359100502512565,"gamma":0.001558291457286432,"theta":-0.5952733668341709,"vega":0.30073618090452264,"rho":0.045122227190973925,"breakevenPct":49.37174957758223},{"delta":0.2,"premium":14.100000000000001,"strike":631.6666666666666,"iv":1.1284666666666667,"gamma":0.0019,"theta":-0.7113666666666667,"vega":0.36136666666666667,"rho":0.05975814665341676,"breakevenPct":40.99708879184861},{"delta":0.25,"premium":18.422155688622755,"strike":595.9281437125749,"iv":1.1096035928143713,"gamma":0.0022407185628742516,"theta":-0.7948095808383233,"vega":0.41019101796407187,"rho":0.07432808349413624,"breakevenPct":34.137619956593355},{"delta":0.3,"premium":22.31432748538012,"strike":560.9356725146199,"iv":1.05233216374269,"gamma":0.0025906432748538013,"theta":-0.8265649122807017,"vega":0.44877719298245616,"rho":0.08917491994912834,"breakevenPct":27.34716157205241},{"delta":0.35,"premium":28.12364217252396,"strike":541.405750798722,"iv":1.0828127795527156,"gamma":0.0026,"theta":-0.9065702875399361,"vega":0.47793833865814694,"rho":0.1026885473110452,"breakevenPct":24.351395845250227},{"delta":0.4,"premium":33.23516483516484,"strike":518.3516483516484,"iv":1.0618956043956045,"gamma":0.0028,"theta":-0.9289692307692308,"vega":0.49855164835164834,"rho":0.11672039375329762,"breakevenPct":20.433802005854407},{"delta":0.45,"premium":39.07953020134228,"strike":498.48993288590606,"iv":1.0550258389261746,"gamma":0.0029,"theta":-0.9470714765100672,"vega":0.5107738255033557,"rho":0.13021644605503913,"breakevenPct":17.3732452155564},{"delta":0.5,"premium":45.78326848249027,"strike":480.3891050583658,"iv":1.0596252918287936,"gamma":0.0029,"theta":-0.9605579766536966,"vega":0.5149610894941634,"rho":0.1430988661563243,"breakevenPct":14.884797716344105},{"delta":0.55,"premium":53.027800829875524,"strike":462.8630705394191,"iv":1.061876763485477,"gamma":0.0028713692946058093,"theta":-0.9566045643153526,"vega":0.5108020746887967,"rho":0.15554987493898254,"breakevenPct":12.639928246570866},{"delta":0.6,"premium":62.447422680412366,"strike":445.4639175257732,"iv":1.0923742268041237,"gamma":0.002709278350515464,"theta":-0.9613164948453609,"vega":0.4984,"rho":0.16635521204363016,"breakevenPct":10.897672534101655},{"delta":0.65,"premium":72.10350877192982,"strike":427.719298245614,"iv":1.1074701754385965,"gamma":0.0026,"theta":-0.9368421052631578,"vega":0.4779017543859649,"rho":0.17696973072964736,"breakevenPct":9.131617252738836},{"delta":0.7,"premium":80.98042704626334,"strike":410.0355871886121,"iv":1.087714590747331,"gamma":0.002500355871886121,"theta":-0.8675259786476868,"vega":0.44886263345195726,"rho":0.1881404281197241,"breakevenPct":7.208736732505556},{"delta":0.75,"premium":93.53557312252964,"strike":390.8300395256917,"iv":1.1060707509881422,"gamma":0.002216600790513834,"theta":-0.809006719367589,"vega":0.4101430830039525,"rho":0.19650174518289865,"breakevenPct":5.756683984327809},{"delta":0.8,"premium":112.91818181818184,"strike":366.5151515151515,"iv":1.1882590909090909,"gamma":0.0018303030303030298,"theta":-0.7671454545454545,"vega":0.3612378787878788,"rho":0.19951895088719804,"breakevenPct":4.679767103347887},{"delta":0.85,"premium":135.99896373056993,"strike":338.13471502590676,"iv":1.2671150259067359,"gamma":0.0013813471502590676,"theta":-0.6844948186528499,"vega":0.30085699481865297,"rho":0.19961137005902718,"breakevenPct":3.5226372830735184},{"delta":0.9,"premium":164.80288882210752,"strike":303.97322944782746,"iv":1.3479528300323644,"gamma":0.0010127992850176755,"theta":-0.5589255211778944,"vega":0.2253857320973836,"rho":0.1947718626229579,"breakevenPct":2.3528642510775035}],"put":[{"delta":0.1,"premium":6.800537634408602,"strike":334.3010752688172,"iv":0.986774193548387,"gamma":0.0013860215053763442,"theta":-0.37934946236559136,"vega":0.22648064516129032,"rho":-0.04183538729946126,"breakevenPct":28.493332394233928},{"delta":0.15,"premium":12.021792260692463,"strike":355.6619144602851,"iv":1.0212574338085538,"gamma":0.0017566191446028512,"theta":-0.522742566191446,"vega":0.29932158859470465,"rho":-0.06420117630085564,"breakevenPct":24.969405633276708},{"delta":0.2,"premium":17.26167883211679,"strike":375.1094890510949,"iv":1.0328379562043795,"gamma":0.002102189781021898,"theta":-0.6312503649635036,"vega":0.3609773722627737,"rho":-0.08658890172638882,"breakevenPct":21.867290345201287},{"delta":0.25,"premium":23.293881856540082,"strike":393.62869198312234,"iv":1.0364729957805907,"gamma":0.0023725738396624474,"theta":-0.7175383966244726,"vega":0.4099662447257384,"rho":-0.10961214500988026,"breakevenPct":19.140871151401253},{"delta":0.3,"premium":28.376470588235296,"strike":412.94117647058823,"iv":0.9849235294117648,"gamma":0.0027,"theta":-0.7441764705882353,"vega":0.44832352941176473,"rho":-0.13192761132020842,"breakevenPct":16.033907012586692},{"delta":0.35,"premium":35.21739130434782,"strike":428.9855072463768,"iv":0.9854217391304348,"gamma":0.002879710144927536,"theta":-0.7911014492753624,"vega":0.47808840579710143,"rho":-0.15556568028990414,"breakevenPct":14.024428833618122},{"delta":0.4,"premium":45.766891891891895,"strike":445.27027027027026,"iv":1.0388121621621622,"gamma":0.0029,"theta":-0.8680229729729729,"vega":0.49836486486486486,"rho":-0.18202658583961515,"breakevenPct":12.772188126991619},{"delta":0.45,"premium":50.78230452674897,"strike":460.9465020576132,"iv":0.9723477366255145,"gamma":0.0031716049382716047,"theta":-0.8289609053497943,"vega":0.5109028806584363,"rho":-0.20429938554697677,"breakevenPct":10.44449835570651},{"delta":0.5,"premium":64.83804713804713,"strike":479.4276094276094,"iv":1.0353181818181818,"gamma":0.002994276094276094,"theta":-0.8876380471380472,"vega":0.5149313131313131,"rho":-0.23346949380240206,"breakevenPct":9.47826150882919},{"delta":0.55,"premium":75.28762886597939,"strike":496.70103092783506,"iv":1.0244371134020618,"gamma":0.003,"theta":-0.8668742268041236,"vega":0.5106855670103092,"rho":-0.25986622844023594,"breakevenPct":7.988340161166883},{"delta":0.6,"premium":86.96789297658863,"strike":514.581939799331,"iv":1.0144983277591972,"gamma":0.002954180602006689,"theta":-0.8329548494983278,"vega":0.49836387959866224,"rho":-0.28723453694843015,"breakevenPct":6.634487593287669},{"delta":0.65,"premium":100.32849264705882,"strike":533.5661764705883,"iv":1.0064345588235293,"gamma":0.002864338235294117,"theta":-0.7865400735294117,"vega":0.4778430147058823,"rho":-0.3158617995428612,"breakevenPct":5.406619252504498},{"delta":0.7,"premium":114.84104477611939,"strike":553.320895522388,"iv":0.992752985074627,"gamma":0.0027,"theta":-0.721123880597015,"vega":0.4485563432835821,"rho":-0.34538820617307103,"breakevenPct":4.262041321775401},{"delta":0.75,"premium":129.86516587677727,"strike":573.2701421800948,"iv":0.9680881516587677,"gamma":0.002567298578199052,"theta":-0.6335909952606635,"vega":0.41005213270142177,"rho":-0.37527875125056215,"breakevenPct":3.1866863966555594},{"delta":0.8,"premium":154.43586956521742,"strike":601.8478260869565,"iv":0.9779065217391304,"gamma":0.002181521739130435,"theta":-0.5532228260869566,"vega":0.36113478260869564,"rho":-0.412613871294725,"breakevenPct":2.3117998860831617},{"delta":0.85,"premium":174.82857142857142,"strike":626.3492063492064,"iv":0.9400571428571428,"gamma":0.0019365079365079366,"theta":-0.42695396825396825,"vega":0.3007269841269842,"rho":-0.44665198403145184,"breakevenPct":1.4147085326124595},{"delta":0.9,"premium":201.68378378378384,"strike":656.7567567567568,"iv":0.8995864864864864,"gamma":0.001532432432432432,"theta":-0.28522432432432415,"vega":0.22643513513513502,"rho":-0.48568430618711916,"breakevenPct":0.6390888705299144}]}},"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"}}