{"symbol":"XSD","url":"https://intraalpha.com/companies/XSD","capturedAt":"2026-10-23T04:43:08.276Z","state":"ready","quote":{"symbol":"XSD","last_price":452.12,"prev_close":481.74,"regular_close":452.12,"change":-29.62,"change_pct":-6.1485,"regular_change":-29.62,"regular_change_pct":-6.1485,"extended_change":0,"extended_change_pct":0,"bid":449,"ask":451.96,"bid_size":120,"ask_size":80,"volume":89499,"vwap":457.245228,"open":464.65,"high":468.015,"low":448.84,"close":452.12,"trade_count":3877,"last_trade_at":"2026-10-23T00:00:00.176860329Z","last_quote_at":"2026-10-22T23:56:23.783489115Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","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":null,"fundProfile":{"net_assets":3100000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.48,"dividend_yield":0.0014,"inception_date":"2006-01-31","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:07.806606+00:00"},"optionObservedAt":"2026-10-22T19:55:12.262Z","bars":[{"c":470.67,"h":475.39,"l":470.67,"n":96,"o":475.32,"t":"2026-10-16T13:30:00Z","v":2483,"vw":474.348336},{"c":474.12,"h":474.12,"l":470.01,"n":64,"o":471.94,"t":"2026-10-16T13:35:00Z","v":1355,"vw":471.923503},{"c":472.75,"h":472.75,"l":472.75,"n":6,"o":472.75,"t":"2026-10-16T13:40:00Z","v":72,"vw":472.75},{"c":473.91,"h":475.64,"l":473.91,"n":45,"o":475.64,"t":"2026-10-16T13:45:00Z","v":1455,"vw":474.36694},{"c":471.13,"h":472,"l":469.94,"n":41,"o":472,"t":"2026-10-16T13:50:00Z","v":519,"vw":471.064138},{"c":472.35,"h":472.44,"l":470,"n":74,"o":472.36,"t":"2026-10-16T13:55:00Z","v":1271,"vw":471.41456},{"c":474.19,"h":474.19,"l":471.915,"n":81,"o":472.38,"t":"2026-10-16T14:00:00Z","v":1376,"vw":473.57522},{"c":473.45,"h":473.45,"l":473.45,"n":6,"o":473.45,"t":"2026-10-16T14:05:00Z","v":97,"vw":473.45},{"c":474.25,"h":474.31,"l":471.68,"n":93,"o":472.56,"t":"2026-10-16T14:10:00Z","v":3113,"vw":473.160403},{"c":475.01,"h":475.01,"l":475.01,"n":11,"o":475.01,"t":"2026-10-16T14:15:00Z","v":162,"vw":475.01},{"c":475.125,"h":475.125,"l":474.13,"n":48,"o":474.13,"t":"2026-10-16T14:20:00Z","v":599,"vw":474.396724},{"c":474.445,"h":475.5799,"l":474.445,"n":17,"o":475.5799,"t":"2026-10-16T14:25:00Z","v":239,"vw":475.01245},{"c":474.82,"h":474.82,"l":474.21,"n":21,"o":474.21,"t":"2026-10-16T14:30:00Z","v":511,"vw":474.558462},{"c":478.05,"h":478.06,"l":477.92,"n":18,"o":478.06,"t":"2026-10-16T14:35:00Z","v":260,"vw":478.004242},{"c":478.09,"h":478.09,"l":477.1136,"n":18,"o":477.64,"t":"2026-10-16T14:40:00Z","v":300,"vw":477.426783},{"c":477.98,"h":478.055,"l":477.74,"n":19,"o":477.97,"t":"2026-10-16T14:45:00Z","v":1257,"vw":478.021957},{"c":476.8745,"h":478.31,"l":476.8745,"n":18,"o":477.74,"t":"2026-10-16T14:50:00Z","v":343,"vw":477.50696},{"c":476.545,"h":476.615,"l":476.19,"n":46,"o":476.34,"t":"2026-10-16T14:55:00Z","v":608,"vw":476.442083},{"c":472.3,"h":472.3,"l":472.3,"n":12,"o":472.3,"t":"2026-10-16T15:05:00Z","v":134,"vw":472.3},{"c":472.295,"h":472.515,"l":471.54,"n":27,"o":471.54,"t":"2026-10-16T15:10:00Z","v":553,"vw":472.152576},{"c":473.2,"h":473.2,"l":472.1201,"n":31,"o":472.585,"t":"2026-10-16T15:15:00Z","v":5512,"vw":472.39802},{"c":471.84,"h":473.29,"l":471.75,"n":25,"o":473.29,"t":"2026-10-16T15:20:00Z","v":565,"vw":472.588534},{"c":473.425,"h":473.49,"l":472.82,"n":11,"o":472.82,"t":"2026-10-16T15:25:00Z","v":334,"vw":473.258846},{"c":473.67,"h":473.67,"l":473.24,"n":8,"o":473.37,"t":"2026-10-16T15:30:00Z","v":214,"vw":473.461919},{"c":474.325,"h":474.325,"l":473.78,"n":23,"o":474.17,"t":"2026-10-16T15:35:00Z","v":458,"vw":474.06671},{"c":473.65,"h":474.48,"l":473.65,"n":31,"o":474.09,"t":"2026-10-16T15:45:00Z","v":531,"vw":474.092763},{"c":472.21,"h":472.5902,"l":472.2,"n":36,"o":472.5902,"t":"2026-10-16T15:50:00Z","v":1220,"vw":472.422872},{"c":471.79,"h":471.84,"l":471.52,"n":49,"o":471.63,"t":"2026-10-16T15:55:00Z","v":1587,"vw":471.593606},{"c":471.62,"h":471.75,"l":471.335,"n":32,"o":471.74,"t":"2026-10-16T16:00:00Z","v":669,"vw":471.645246},{"c":472.06,"h":472.36,"l":472.06,"n":28,"o":472.1,"t":"2026-10-16T16:05:00Z","v":303,"vw":472.163768},{"c":472.04,"h":472.79,"l":471.99,"n":46,"o":472.79,"t":"2026-10-16T16:10:00Z","v":1900,"vw":472.338798},{"c":473.845,"h":473.845,"l":473.7,"n":18,"o":473.7,"t":"2026-10-16T16:15:00Z","v":210,"vw":473.7725},{"c":473.12,"h":473.12,"l":473.05,"n":21,"o":473.1,"t":"2026-10-16T16:20:00Z","v":505,"vw":473.098333},{"c":472.85,"h":472.85,"l":472.7551,"n":33,"o":472.7551,"t":"2026-10-16T16:25:00Z","v":1095,"vw":472.771103},{"c":472.09,"h":472.66,"l":472.09,"n":43,"o":472.44,"t":"2026-10-16T16:30:00Z","v":596,"vw":472.391168},{"c":472.79,"h":472.79,"l":471.81,"n":25,"o":471.81,"t":"2026-10-16T16:40:00Z","v":290,"vw":472.443333},{"c":471,"h":471.8,"l":471,"n":40,"o":471.8,"t":"2026-10-16T16:45:00Z","v":410,"vw":471.564706},{"c":471.9,"h":471.9,"l":471.9,"n":4,"o":471.9,"t":"2026-10-16T16:50:00Z","v":69,"vw":471.9},{"c":471.77,"h":471.77,"l":470.72,"n":24,"o":471.075,"t":"2026-10-16T16:55:00Z","v":387,"vw":471.221535},{"c":470.46,"h":471.11,"l":470.46,"n":23,"o":471.11,"t":"2026-10-16T17:00:00Z","v":360,"vw":470.924286},{"c":468.94,"h":468.94,"l":468,"n":66,"o":468.0071,"t":"2026-10-16T17:05:00Z","v":1813,"vw":468.223091},{"c":468.92,"h":469.77,"l":468.92,"n":12,"o":469.77,"t":"2026-10-16T17:10:00Z","v":176,"vw":469.194194},{"c":467.18,"h":467.18,"l":467.18,"n":5,"o":467.18,"t":"2026-10-16T17:15:00Z","v":81,"vw":467.18},{"c":466.47,"h":466.77,"l":466,"n":55,"o":466.77,"t":"2026-10-16T17:20:00Z","v":573,"vw":466.471557},{"c":468.21,"h":468.21,"l":468.21,"n":11,"o":468.21,"t":"2026-10-16T17:25:00Z","v":185,"vw":468.21},{"c":467.53,"h":468.04,"l":467.53,"n":11,"o":468.04,"t":"2026-10-16T17:30:00Z","v":132,"vw":467.785},{"c":467.09,"h":468.26,"l":467.09,"n":40,"o":468.04,"t":"2026-10-16T17:35:00Z","v":501,"vw":467.794808},{"c":468.28,"h":468.68,"l":467.59,"n":67,"o":467.73,"t":"2026-10-16T17:40:00Z","v":1888,"vw":467.997589},{"c":467.33,"h":468.13,"l":467.33,"n":24,"o":468.13,"t":"2026-10-16T17:45:00Z","v":246,"vw":467.710833},{"c":466.92,"h":467.19,"l":466.66,"n":111,"o":467.19,"t":"2026-10-16T17:50:00Z","v":624,"vw":466.934286},{"c":466.74,"h":467.18,"l":466.56,"n":21,"o":467.18,"t":"2026-10-16T17:55:00Z","v":511,"vw":466.820476},{"c":464.89,"h":466.43,"l":464.89,"n":76,"o":466.43,"t":"2026-10-16T18:00:00Z","v":1125,"vw":465.492667},{"c":466.12,"h":466.56,"l":466.12,"n":21,"o":466.34,"t":"2026-10-16T18:05:00Z","v":470,"vw":466.484571},{"c":466.34,"h":466.34,"l":465.53,"n":24,"o":465.53,"t":"2026-10-16T18:10:00Z","v":282,"vw":465.970802},{"c":465.74,"h":466.48,"l":465.74,"n":26,"o":466.48,"t":"2026-10-16T18:15:00Z","v":251,"vw":466.163333},{"c":466.675,"h":466.675,"l":465.52,"n":37,"o":465.71,"t":"2026-10-16T18:20:00Z","v":577,"vw":466.261833},{"c":467.07,"h":467.07,"l":466.31,"n":18,"o":466.36,"t":"2026-10-16T18:25:00Z","v":372,"vw":466.667143},{"c":466.8,"h":466.8,"l":466.03,"n":32,"o":466.68,"t":"2026-10-16T18:30:00Z","v":489,"vw":466.598333},{"c":466.11,"h":467.07,"l":465.77,"n":30,"o":467.07,"t":"2026-10-16T18:35:00Z","v":629,"vw":466.362863},{"c":465.695,"h":466.02,"l":465,"n":55,"o":466.02,"t":"2026-10-16T18:40:00Z","v":977,"vw":465.664167},{"c":464.31,"h":465.14,"l":464.31,"n":40,"o":465.14,"t":"2026-10-16T18:45:00Z","v":607,"vw":464.814412},{"c":463.93,"h":464.5,"l":463.61,"n":86,"o":464.5,"t":"2026-10-16T18:50:00Z","v":2691,"vw":463.852498},{"c":463.79,"h":463.795,"l":463.42,"n":47,"o":463.55,"t":"2026-10-16T18:55:00Z","v":930,"vw":463.579558},{"c":463.11,"h":463.97,"l":463.11,"n":184,"o":463.97,"t":"2026-10-16T19:00:00Z","v":6137,"vw":463.616331},{"c":461.42,"h":463.32,"l":461.42,"n":66,"o":463.32,"t":"2026-10-16T19:05:00Z","v":1632,"vw":462.162791},{"c":465.15,"h":465.305,"l":463.7701,"n":61,"o":464.07,"t":"2026-10-16T19:10:00Z","v":1601,"vw":464.695349},{"c":464.07,"h":465.76,"l":464.07,"n":55,"o":465.45,"t":"2026-10-16T19:15:00Z","v":1029,"vw":465.130806},{"c":465.38,"h":465.66,"l":464.8,"n":44,"o":465.3,"t":"2026-10-16T19:20:00Z","v":949,"vw":465.238878},{"c":465.86,"h":466.08,"l":465.43,"n":62,"o":465.9999,"t":"2026-10-16T19:25:00Z","v":4414,"vw":465.608855},{"c":464,"h":466.325,"l":464,"n":97,"o":465.84,"t":"2026-10-16T19:30:00Z","v":1958,"vw":465.696812},{"c":463.145,"h":463.97,"l":462.56,"n":86,"o":463.78,"t":"2026-10-16T19:35:00Z","v":2439,"vw":463.034352},{"c":461.76,"h":462.79,"l":461.63,"n":50,"o":462.79,"t":"2026-10-16T19:40:00Z","v":842,"vw":462.242975},{"c":461.87,"h":462.225,"l":461.11,"n":108,"o":461.82,"t":"2026-10-16T19:45:00Z","v":4058,"vw":461.694584},{"c":461.92,"h":463.08,"l":461.82,"n":116,"o":462.5,"t":"2026-10-16T19:50:00Z","v":1885,"vw":462.461771},{"c":462.03,"h":462.46,"l":461.71,"n":231,"o":462.03,"t":"2026-10-16T19:55:00Z","v":6329,"vw":462.030414},{"c":462.03,"h":462.03,"l":462.03,"n":10,"o":462.03,"t":"2026-10-16T20:00:00Z","v":347,"vw":462.03},{"c":460.48,"h":460.48,"l":460.48,"n":1,"o":460.48,"t":"2026-10-16T20:40:00Z","v":250,"vw":460.48},{"c":460.54,"h":460.54,"l":460.54,"n":4,"o":460.54,"t":"2026-10-16T22:40:00Z","v":89,"vw":460.54},{"c":470.99,"h":470.99,"l":470.99,"n":8,"o":470.99,"t":"2026-10-19T08:20:00Z","v":110,"vw":470.99},{"c":483.48,"h":483.48,"l":483.48,"n":1,"o":483.48,"t":"2026-10-19T12:10:00Z","v":120,"vw":483.48},{"c":478.51,"h":478.51,"l":478.51,"n":1,"o":478.51,"t":"2026-10-19T13:25:00Z","v":80,"vw":478.51},{"c":475.5,"h":477.61,"l":474.6207,"n":120,"o":477.61,"t":"2026-10-19T13:30:00Z","v":4350,"vw":476.381955},{"c":473.64,"h":475.125,"l":472.23,"n":87,"o":475,"t":"2026-10-19T13:35:00Z","v":3405,"vw":472.910126},{"c":474.29,"h":474.87,"l":472.265,"n":46,"o":473.4599,"t":"2026-10-19T13:40:00Z","v":1634,"vw":473.523969},{"c":472.76,"h":473.34,"l":472.3042,"n":41,"o":472.3042,"t":"2026-10-19T13:45:00Z","v":698,"vw":472.630426},{"c":470.78,"h":473.42,"l":470.78,"n":19,"o":472.735,"t":"2026-10-19T13:50:00Z","v":286,"vw":472.181875},{"c":468.47,"h":468.47,"l":468.47,"n":6,"o":468.47,"t":"2026-10-19T13:55:00Z","v":60,"vw":468.47},{"c":466.76,"h":468.24,"l":466.76,"n":26,"o":467.83,"t":"2026-10-19T14:00:00Z","v":465,"vw":467.238571},{"c":467.5,"h":467.89,"l":466.65,"n":72,"o":466.65,"t":"2026-10-19T14:05:00Z","v":3311,"vw":467.581095},{"c":470.45,"h":470.45,"l":468.42,"n":34,"o":468.42,"t":"2026-10-19T14:10:00Z","v":1849,"vw":469.786229},{"c":471.2601,"h":472.105,"l":470.99,"n":13,"o":470.99,"t":"2026-10-19T14:15:00Z","v":260,"vw":471.406091},{"c":471.36,"h":472.11,"l":471.25,"n":28,"o":472.11,"t":"2026-10-19T14:20:00Z","v":1424,"vw":471.398983},{"c":471.73,"h":471.73,"l":471.58,"n":13,"o":471.58,"t":"2026-10-19T14:25:00Z","v":239,"vw":471.688904},{"c":469.665,"h":470.48,"l":469.665,"n":18,"o":470.075,"t":"2026-10-19T14:30:00Z","v":422,"vw":470.052059},{"c":469.68,"h":469.92,"l":469.37,"n":18,"o":469.92,"t":"2026-10-19T14:35:00Z","v":366,"vw":469.702319},{"c":471,"h":471.76,"l":471,"n":6,"o":471.76,"t":"2026-10-19T14:40:00Z","v":166,"vw":471.542857},{"c":472.58,"h":473.36,"l":472.3,"n":20,"o":472.3,"t":"2026-10-19T14:45:00Z","v":385,"vw":472.854445},{"c":471.89,"h":471.905,"l":471.86,"n":30,"o":471.905,"t":"2026-10-19T14:50:00Z","v":375,"vw":471.890915},{"c":472.46,"h":472.845,"l":472.46,"n":19,"o":472.845,"t":"2026-10-19T14:55:00Z","v":1462,"vw":472.793043},{"c":473.56,"h":473.56,"l":472.36,"n":25,"o":472.9,"t":"2026-10-19T15:00:00Z","v":505,"vw":472.817143},{"c":475.01,"h":475.01,"l":474.16,"n":10,"o":474.24,"t":"2026-10-19T15:05:00Z","v":376,"vw":474.314078},{"c":474.9,"h":475.04,"l":474.625,"n":14,"o":474.625,"t":"2026-10-19T15:10:00Z","v":241,"vw":474.778333},{"c":475.71,"h":475.71,"l":474.59,"n":24,"o":474.59,"t":"2026-10-19T15:15:00Z","v":535,"vw":475.115833},{"c":475.9875,"h":475.9875,"l":475.54,"n":10,"o":475.54,"t":"2026-10-19T15:20:00Z","v":279,"vw":475.711458},{"c":476.8975,"h":477,"l":476.59,"n":27,"o":476.9,"t":"2026-10-19T15:25:00Z","v":1457,"vw":476.866925},{"c":476.14,"h":476.38,"l":475.6234,"n":57,"o":476.34,"t":"2026-10-19T15:30:00Z","v":1858,"vw":476.210698},{"c":477.7,"h":477.7,"l":476.8253,"n":40,"o":476.8253,"t":"2026-10-19T15:35:00Z","v":729,"vw":477.549031},{"c":477.54,"h":477.62,"l":477.25,"n":12,"o":477.25,"t":"2026-10-19T15:40:00Z","v":302,"vw":477.509464},{"c":476.86,"h":476.86,"l":476.86,"n":2,"o":476.86,"t":"2026-10-19T15:45:00Z","v":105,"vw":476.86},{"c":476.68,"h":477.1645,"l":476.68,"n":23,"o":477.02,"t":"2026-10-19T15:50:00Z","v":1518,"vw":476.763706},{"c":476.1025,"h":476.87,"l":476.1025,"n":39,"o":476.45,"t":"2026-10-19T15:55:00Z","v":764,"vw":476.524509},{"c":475.13,"h":475.7,"l":474.16,"n":23,"o":475.45,"t":"2026-10-19T16:00:00Z","v":1442,"vw":474.904741},{"c":474.92,"h":475.04,"l":474.92,"n":6,"o":475.04,"t":"2026-10-19T16:05:00Z","v":349,"vw":474.938182},{"c":475.43,"h":475.43,"l":475.43,"n":5,"o":475.43,"t":"2026-10-19T16:10:00Z","v":83,"vw":475.43},{"c":473.77,"h":474.36,"l":473.77,"n":10,"o":474.27,"t":"2026-10-19T16:15:00Z","v":306,"vw":474.184035},{"c":473.25,"h":473.98,"l":473.25,"n":7,"o":473.98,"t":"2026-10-19T16:20:00Z","v":146,"vw":473.613333},{"c":473.92,"h":473.92,"l":473.92,"n":4,"o":473.92,"t":"2026-10-19T16:25:00Z","v":61,"vw":473.92},{"c":473.44,"h":473.83,"l":473.37,"n":25,"o":473.44,"t":"2026-10-19T16:30:00Z","v":1625,"vw":473.420214},{"c":473.39,"h":473.39,"l":473.39,"n":11,"o":473.39,"t":"2026-10-19T16:35:00Z","v":146,"vw":473.39},{"c":473.73,"h":473.73,"l":473.53,"n":6,"o":473.53,"t":"2026-10-19T16:40:00Z","v":144,"vw":473.63},{"c":472.415,"h":473.695,"l":472.415,"n":17,"o":473.5,"t":"2026-10-19T16:45:00Z","v":622,"vw":473.073342},{"c":472.08,"h":472.64,"l":472,"n":21,"o":472.64,"t":"2026-10-19T16:50:00Z","v":1108,"vw":472.073851},{"c":471.84,"h":472.6,"l":471.84,"n":20,"o":472.37,"t":"2026-10-19T16:55:00Z","v":919,"vw":472.025128},{"c":472.07,"h":472.07,"l":472.07,"n":4,"o":472.07,"t":"2026-10-19T17:00:00Z","v":51,"vw":472.07},{"c":471.58,"h":471.58,"l":471.58,"n":7,"o":471.58,"t":"2026-10-19T17:05:00Z","v":152,"vw":471.58},{"c":471.57,"h":471.57,"l":471.57,"n":6,"o":471.57,"t":"2026-10-19T17:10:00Z","v":118,"vw":471.57},{"c":472.1581,"h":472.1581,"l":471.56,"n":15,"o":471.725,"t":"2026-10-19T17:15:00Z","v":704,"vw":471.765795},{"c":471.26,"h":471.98,"l":471.02,"n":20,"o":471.02,"t":"2026-10-19T17:20:00Z","v":980,"vw":471.148421},{"c":471.485,"h":471.745,"l":471.42,"n":38,"o":471.42,"t":"2026-10-19T17:25:00Z","v":1003,"vw":471.597013},{"c":471.36,"h":471.36,"l":471.36,"n":4,"o":471.36,"t":"2026-10-19T17:30:00Z","v":133,"vw":471.36},{"c":470.75,"h":470.75,"l":470.71,"n":7,"o":470.71,"t":"2026-10-19T17:35:00Z","v":173,"vw":470.731705},{"c":470.24,"h":470.24,"l":469.64,"n":46,"o":470,"t":"2026-10-19T17:40:00Z","v":1299,"vw":469.916407},{"c":469,"h":469.6,"l":469,"n":17,"o":469.36,"t":"2026-10-19T17:45:00Z","v":321,"vw":469.304815},{"c":468.2425,"h":468.98,"l":468.19,"n":14,"o":468.98,"t":"2026-10-19T17:50:00Z","v":366,"vw":468.420379},{"c":467.9725,"h":468,"l":467.9725,"n":12,"o":468,"t":"2026-10-19T17:55:00Z","v":205,"vw":467.992143},{"c":469.52,"h":470.14,"l":469.52,"n":39,"o":469.895,"t":"2026-10-19T18:00:00Z","v":461,"vw":469.784286},{"c":469.525,"h":469.525,"l":469.525,"n":4,"o":469.525,"t":"2026-10-19T18:05:00Z","v":149,"vw":469.525},{"c":470.37,"h":470.37,"l":469.7123,"n":13,"o":469.83,"t":"2026-10-19T18:10:00Z","v":351,"vw":469.870958},{"c":470.335,"h":470.335,"l":470.335,"n":3,"o":470.335,"t":"2026-10-19T18:15:00Z","v":84,"vw":470.335},{"c":469.535,"h":470.03,"l":469.535,"n":10,"o":470.03,"t":"2026-10-19T18:20:00Z","v":199,"vw":469.811923},{"c":468.78,"h":469.25,"l":468.52,"n":13,"o":469.25,"t":"2026-10-19T18:25:00Z","v":313,"vw":468.761531},{"c":469.155,"h":469.285,"l":469.155,"n":5,"o":469.285,"t":"2026-10-19T18:35:00Z","v":185,"vw":469.2354},{"c":470.515,"h":470.53,"l":469.73,"n":21,"o":469.73,"t":"2026-10-19T18:40:00Z","v":345,"vw":470.105789},{"c":471.35,"h":471.425,"l":471.35,"n":6,"o":471.425,"t":"2026-10-19T18:45:00Z","v":443,"vw":471.373669},{"c":470.54,"h":471.2825,"l":470.54,"n":47,"o":471.2825,"t":"2026-10-19T18:50:00Z","v":2684,"vw":470.7209},{"c":471.08,"h":471.08,"l":471.04,"n":8,"o":471.04,"t":"2026-10-19T18:55:00Z","v":126,"vw":471.06},{"c":471.325,"h":471.43,"l":471.125,"n":17,"o":471.43,"t":"2026-10-19T19:00:00Z","v":461,"vw":471.281553},{"c":470.16,"h":471.61,"l":470.16,"n":34,"o":471.61,"t":"2026-10-19T19:05:00Z","v":931,"vw":470.875891},{"c":470.35,"h":470.57,"l":470.24,"n":22,"o":470.24,"t":"2026-10-19T19:10:00Z","v":1167,"vw":470.363641},{"c":471.76,"h":471.77,"l":471.02,"n":28,"o":471.02,"t":"2026-10-19T19:15:00Z","v":598,"vw":471.39725},{"c":474.295,"h":474.4,"l":471.72,"n":83,"o":472.285,"t":"2026-10-19T19:20:00Z","v":2071,"vw":473.757008},{"c":474.245,"h":474.305,"l":474.24,"n":15,"o":474.305,"t":"2026-10-19T19:25:00Z","v":269,"vw":474.272},{"c":473.91,"h":473.91,"l":472.4,"n":56,"o":472.7,"t":"2026-10-19T19:30:00Z","v":966,"vw":472.985996},{"c":475.11,"h":475.11,"l":473.7,"n":42,"o":473.7,"t":"2026-10-19T19:35:00Z","v":811,"vw":474.429565},{"c":474.131,"h":475.27,"l":474.131,"n":47,"o":474.99,"t":"2026-10-19T19:40:00Z","v":1065,"vw":474.696745},{"c":473.57,"h":473.57,"l":473.31,"n":26,"o":473.31,"t":"2026-10-19T19:45:00Z","v":521,"vw":473.496248},{"c":471.77,"h":473.15,"l":471.44,"n":55,"o":473.15,"t":"2026-10-19T19:50:00Z","v":1817,"vw":472.158491},{"c":469.96,"h":471.015,"l":469.7,"n":50,"o":470.92,"t":"2026-10-19T19:55:00Z","v":681,"vw":470.285077},{"c":470.25,"h":470.25,"l":470.25,"n":8,"o":470.25,"t":"2026-10-19T20:00:00Z","v":403,"vw":470.25},{"c":470,"h":470,"l":470,"n":2,"o":470,"t":"2026-10-19T20:05:00Z","v":130,"vw":470},{"c":470,"h":470,"l":470,"n":2,"o":470,"t":"2026-10-19T20:15:00Z","v":130,"vw":470},{"c":465,"h":465,"l":465,"n":7,"o":465,"t":"2026-10-20T13:10:00Z","v":100,"vw":465},{"c":462.44,"h":462.44,"l":462.44,"n":2,"o":462.44,"t":"2026-10-20T13:25:00Z","v":77,"vw":462.44},{"c":461.2055,"h":463.575,"l":461.01,"n":82,"o":463.36,"t":"2026-10-20T13:30:00Z","v":2416,"vw":461.947527},{"c":461.76,"h":465.43,"l":459.99,"n":147,"o":461.66,"t":"2026-10-20T13:35:00Z","v":4132,"vw":462.330227},{"c":459.26,"h":461.4256,"l":458.95,"n":121,"o":461.4256,"t":"2026-10-20T13:40:00Z","v":2535,"vw":460.034801},{"c":463.01,"h":463.01,"l":458.56,"n":69,"o":458.56,"t":"2026-10-20T13:45:00Z","v":2214,"vw":460.466313},{"c":464.6306,"h":464.6306,"l":462.76,"n":9,"o":462.76,"t":"2026-10-20T13:50:00Z","v":183,"vw":463.957722},{"c":468.49,"h":468.66,"l":465.665,"n":110,"o":465.665,"t":"2026-10-20T13:55:00Z","v":8230,"vw":467.070471},{"c":469.45,"h":469.45,"l":467.54,"n":38,"o":467.54,"t":"2026-10-20T14:00:00Z","v":1849,"vw":468.745778},{"c":472.56,"h":472.56,"l":470.08,"n":84,"o":470.08,"t":"2026-10-20T14:05:00Z","v":1404,"vw":471.07877},{"c":471.16,"h":471.16,"l":469.78,"n":25,"o":470.47,"t":"2026-10-20T14:10:00Z","v":681,"vw":470.464727},{"c":473.1896,"h":473.1896,"l":471.475,"n":13,"o":471.475,"t":"2026-10-20T14:15:00Z","v":478,"vw":472.605593},{"c":474.41,"h":474.84,"l":472.345,"n":62,"o":472.78,"t":"2026-10-20T14:20:00Z","v":6066,"vw":472.729316},{"c":477.95,"h":478.06,"l":474.295,"n":48,"o":474.88,"t":"2026-10-20T14:25:00Z","v":969,"vw":476.37347},{"c":475.7,"h":478.36,"l":475.69,"n":88,"o":477.87,"t":"2026-10-20T14:30:00Z","v":1875,"vw":477.203489},{"c":475.57,"h":475.955,"l":474.74,"n":37,"o":475.505,"t":"2026-10-20T14:35:00Z","v":1151,"vw":475.242691},{"c":476.6,"h":477.3322,"l":476.07,"n":62,"o":476.07,"t":"2026-10-20T14:40:00Z","v":3112,"vw":476.743014},{"c":477.77,"h":478.97,"l":476.8,"n":38,"o":478.86,"t":"2026-10-20T14:45:00Z","v":1579,"vw":478.05608},{"c":478.54,"h":478.59,"l":476.42,"n":63,"o":476.45,"t":"2026-10-20T14:50:00Z","v":2964,"vw":476.961436},{"c":478.738,"h":479.5815,"l":478.5485,"n":45,"o":478.81,"t":"2026-10-20T14:55:00Z","v":1390,"vw":478.818514},{"c":477.7,"h":478.91,"l":477.7,"n":32,"o":478.26,"t":"2026-10-20T15:00:00Z","v":940,"vw":478.495892},{"c":477.97,"h":477.97,"l":477.86,"n":10,"o":477.86,"t":"2026-10-20T15:05:00Z","v":326,"vw":477.917881},{"c":473.65,"h":477.49,"l":473.02,"n":124,"o":477.49,"t":"2026-10-20T15:10:00Z","v":4901,"vw":475.630955},{"c":475.96,"h":475.96,"l":474.23,"n":36,"o":474.23,"t":"2026-10-20T15:15:00Z","v":435,"vw":475.082353},{"c":474.79,"h":475.29,"l":474.79,"n":15,"o":475.29,"t":"2026-10-20T15:20:00Z","v":358,"vw":475.077143},{"c":474.85,"h":475.42,"l":474.85,"n":7,"o":475.42,"t":"2026-10-20T15:25:00Z","v":429,"vw":475.01474},{"c":473.94,"h":475.28,"l":473.8,"n":44,"o":475.13,"t":"2026-10-20T15:30:00Z","v":1024,"vw":474.598514},{"c":473.21,"h":474.17,"l":473.21,"n":19,"o":474.16,"t":"2026-10-20T15:35:00Z","v":658,"vw":473.669052},{"c":475.14,"h":475.14,"l":474.36,"n":18,"o":474.36,"t":"2026-10-20T15:40:00Z","v":277,"vw":474.624445},{"c":474.48,"h":474.88,"l":474.06,"n":19,"o":474.5,"t":"2026-10-20T15:45:00Z","v":995,"vw":474.300678},{"c":475.17,"h":475.17,"l":473.9502,"n":39,"o":474.535,"t":"2026-10-20T15:50:00Z","v":1711,"vw":474.428299},{"c":475.34,"h":476.63,"l":475.34,"n":33,"o":476.63,"t":"2026-10-20T15:55:00Z","v":772,"vw":475.87326},{"c":475.76,"h":476.53,"l":475.76,"n":13,"o":476.32,"t":"2026-10-20T16:00:00Z","v":265,"vw":476.105882},{"c":476.435,"h":476.435,"l":476.435,"n":2,"o":476.435,"t":"2026-10-20T16:05:00Z","v":102,"vw":476.435},{"c":475.74,"h":476.42,"l":475.3,"n":70,"o":476.04,"t":"2026-10-20T16:10:00Z","v":1609,"vw":475.906529},{"c":473.94,"h":475.49,"l":473.94,"n":40,"o":475.49,"t":"2026-10-20T16:15:00Z","v":1288,"vw":474.570433},{"c":473.7416,"h":473.7416,"l":473.7416,"n":9,"o":473.7416,"t":"2026-10-20T16:20:00Z","v":148,"vw":473.7416},{"c":475.87,"h":476.16,"l":475.15,"n":40,"o":475.15,"t":"2026-10-20T16:25:00Z","v":977,"vw":475.629657},{"c":475.72,"h":476.38,"l":475.72,"n":19,"o":475.745,"t":"2026-10-20T16:30:00Z","v":418,"vw":475.998223},{"c":476.77,"h":477.26,"l":476.77,"n":30,"o":477.26,"t":"2026-10-20T16:35:00Z","v":353,"vw":476.94193},{"c":475.72,"h":475.72,"l":475.65,"n":11,"o":475.65,"t":"2026-10-20T16:40:00Z","v":188,"vw":475.685},{"c":476.36,"h":476.36,"l":476.36,"n":4,"o":476.36,"t":"2026-10-20T16:45:00Z","v":56,"vw":476.36},{"c":474.79,"h":475.99,"l":474.79,"n":28,"o":475.99,"t":"2026-10-20T16:50:00Z","v":482,"vw":475.523714},{"c":474.11,"h":474.61,"l":473.8546,"n":34,"o":474.61,"t":"2026-10-20T16:55:00Z","v":1008,"vw":474.221973},{"c":474.255,"h":474.8,"l":473.73,"n":73,"o":474.51,"t":"2026-10-20T17:00:00Z","v":12615,"vw":473.884081},{"c":473.975,"h":474.4,"l":473.77,"n":106,"o":474.055,"t":"2026-10-20T17:05:00Z","v":2483,"vw":474.212528},{"c":474.38,"h":474.51,"l":473.66,"n":50,"o":473.8,"t":"2026-10-20T17:10:00Z","v":1379,"vw":473.952814},{"c":473.7,"h":474.56,"l":473.7,"n":35,"o":474.26,"t":"2026-10-20T17:15:00Z","v":674,"vw":474.070354},{"c":474.4,"h":474.89,"l":474.4,"n":31,"o":474.57,"t":"2026-10-20T17:20:00Z","v":308,"vw":474.565},{"c":474.71,"h":474.71,"l":474.588,"n":6,"o":474.588,"t":"2026-10-20T17:25:00Z","v":497,"vw":474.615111},{"c":474.54,"h":475.12,"l":474.49,"n":43,"o":474.96,"t":"2026-10-20T17:30:00Z","v":556,"vw":474.846792},{"c":474.59,"h":474.59,"l":474.59,"n":7,"o":474.59,"t":"2026-10-20T17:35:00Z","v":109,"vw":474.59},{"c":474.92,"h":474.92,"l":474.85,"n":6,"o":474.85,"t":"2026-10-20T17:40:00Z","v":166,"vw":474.887857},{"c":474.9,"h":475.08,"l":474.71,"n":39,"o":474.825,"t":"2026-10-20T17:45:00Z","v":1511,"vw":474.887057},{"c":475.63,"h":475.63,"l":475.5,"n":74,"o":475.54,"t":"2026-10-20T17:50:00Z","v":384,"vw":475.557059},{"c":475.95,"h":475.95,"l":475.51,"n":16,"o":475.63,"t":"2026-10-20T17:55:00Z","v":581,"vw":475.688773},{"c":475.6,"h":475.6,"l":475.21,"n":18,"o":475.375,"t":"2026-10-20T18:00:00Z","v":557,"vw":475.423405},{"c":475.96,"h":475.96,"l":475.34,"n":66,"o":475.34,"t":"2026-10-20T18:05:00Z","v":3001,"vw":475.548632},{"c":475.54,"h":475.94,"l":475.54,"n":33,"o":475.94,"t":"2026-10-20T18:10:00Z","v":848,"vw":475.62942},{"c":475.35,"h":475.76,"l":475.35,"n":23,"o":475.76,"t":"2026-10-20T18:15:00Z","v":668,"vw":475.454825},{"c":474.77,"h":475.21,"l":474.77,"n":20,"o":474.92,"t":"2026-10-20T18:20:00Z","v":732,"vw":475.024195},{"c":474.77,"h":474.77,"l":474.56,"n":5,"o":474.56,"t":"2026-10-20T18:25:00Z","v":138,"vw":474.683333},{"c":474.72,"h":475.09,"l":474.66,"n":31,"o":474.72,"t":"2026-10-20T18:30:00Z","v":537,"vw":474.84037},{"c":474.2,"h":474.33,"l":474.005,"n":30,"o":474.33,"t":"2026-10-20T18:35:00Z","v":981,"vw":474.168381},{"c":473.39,"h":474.41,"l":473.39,"n":55,"o":474.41,"t":"2026-10-20T18:40:00Z","v":5683,"vw":473.894196},{"c":474.9,"h":475.06,"l":474.06,"n":57,"o":474.06,"t":"2026-10-20T18:45:00Z","v":1445,"vw":474.391769},{"c":474.4,"h":474.92,"l":474.4,"n":34,"o":474.92,"t":"2026-10-20T18:50:00Z","v":837,"vw":474.606669},{"c":475.04,"h":475.66,"l":475.04,"n":62,"o":475.1001,"t":"2026-10-20T18:55:00Z","v":1881,"vw":475.232377},{"c":475.25,"h":475.47,"l":475.12,"n":67,"o":475.47,"t":"2026-10-20T19:00:00Z","v":1439,"vw":475.234636},{"c":475.81,"h":475.81,"l":475.48,"n":19,"o":475.64,"t":"2026-10-20T19:05:00Z","v":463,"vw":475.643488},{"c":474.92,"h":475.76,"l":474.92,"n":103,"o":475.595,"t":"2026-10-20T19:10:00Z","v":1663,"vw":475.272315},{"c":475.2,"h":475.2,"l":474.77,"n":19,"o":475.01,"t":"2026-10-20T19:15:00Z","v":494,"vw":475.067368},{"c":474.26,"h":474.77,"l":473.97,"n":93,"o":474.77,"t":"2026-10-20T19:20:00Z","v":2393,"vw":474.272662},{"c":474.27,"h":474.56,"l":474.08,"n":59,"o":474.56,"t":"2026-10-20T19:25:00Z","v":1256,"vw":474.30508},{"c":474.7,"h":475.28,"l":473.83,"n":145,"o":474.05,"t":"2026-10-20T19:30:00Z","v":4390,"vw":474.650557},{"c":473.44,"h":474.7,"l":473.44,"n":33,"o":474.7,"t":"2026-10-20T19:35:00Z","v":802,"vw":474.333686},{"c":474.47,"h":474.55,"l":473.87,"n":23,"o":473.87,"t":"2026-10-20T19:40:00Z","v":349,"vw":474.242},{"c":473.72,"h":474.64,"l":473.635,"n":26,"o":474.64,"t":"2026-10-20T19:45:00Z","v":407,"vw":474.07},{"c":473.71,"h":473.725,"l":473.3106,"n":47,"o":473.42,"t":"2026-10-20T19:50:00Z","v":1050,"vw":473.47971},{"c":471.67,"h":473.42,"l":471.39,"n":150,"o":473.42,"t":"2026-10-20T19:55:00Z","v":3347,"vw":472.186573},{"c":472.01,"h":472.01,"l":472.01,"n":7,"o":472.01,"t":"2026-10-20T20:00:00Z","v":361,"vw":472.01},{"c":472.5,"h":472.5,"l":472.5,"n":10,"o":472.5,"t":"2026-10-20T20:30:00Z","v":750,"vw":472.5},{"c":476.38,"h":476.38,"l":476.35,"n":14,"o":476.35,"t":"2026-10-20T20:50:00Z","v":296,"vw":476.373762},{"c":479.54,"h":480.82,"l":479.355,"n":63,"o":479.93,"t":"2026-10-21T13:30:00Z","v":1616,"vw":480.12839},{"c":478.9,"h":479.585,"l":478.9,"n":50,"o":479.585,"t":"2026-10-21T13:35:00Z","v":729,"vw":479.328771},{"c":476.16,"h":479.7849,"l":476.16,"n":52,"o":479.7849,"t":"2026-10-21T13:40:00Z","v":1317,"vw":478.143236},{"c":477.535,"h":478.38,"l":477.5,"n":464,"o":477.5,"t":"2026-10-21T13:45:00Z","v":15357,"vw":477.875113},{"c":476.52,"h":477.54,"l":476.13,"n":85,"o":477.15,"t":"2026-10-21T13:50:00Z","v":5321,"vw":477.010327},{"c":478.3,"h":478.3,"l":477.03,"n":33,"o":477.03,"t":"2026-10-21T13:55:00Z","v":840,"vw":477.675575},{"c":479.02,"h":479.34,"l":478.22,"n":19,"o":478.22,"t":"2026-10-21T14:00:00Z","v":507,"vw":479.03106},{"c":476.79,"h":478.66,"l":476.79,"n":50,"o":478.66,"t":"2026-10-21T14:05:00Z","v":769,"vw":477.538701},{"c":475.46,"h":476.4999,"l":475.31,"n":67,"o":476.4999,"t":"2026-10-21T14:10:00Z","v":2597,"vw":475.974176},{"c":475.87,"h":476.35,"l":475.05,"n":29,"o":476,"t":"2026-10-21T14:15:00Z","v":1186,"vw":475.814866},{"c":477.61,"h":478.34,"l":476.24,"n":59,"o":476.24,"t":"2026-10-21T14:20:00Z","v":1379,"vw":477.20998},{"c":477.53,"h":477.53,"l":477.53,"n":5,"o":477.53,"t":"2026-10-21T14:25:00Z","v":52,"vw":477.53},{"c":479.21,"h":479.21,"l":476.9,"n":35,"o":476.9,"t":"2026-10-21T14:30:00Z","v":408,"vw":478.296496},{"c":478.14,"h":479.44,"l":478.14,"n":56,"o":479.21,"t":"2026-10-21T14:35:00Z","v":3821,"vw":479.271433},{"c":478.46,"h":478.46,"l":477.075,"n":26,"o":477.075,"t":"2026-10-21T14:40:00Z","v":470,"vw":477.697472},{"c":478.82,"h":478.82,"l":477.81,"n":39,"o":477.83,"t":"2026-10-21T14:45:00Z","v":1734,"vw":477.998896},{"c":478,"h":478,"l":478,"n":7,"o":478,"t":"2026-10-21T14:55:00Z","v":331,"vw":478},{"c":477.66,"h":478.37,"l":477.66,"n":112,"o":478,"t":"2026-10-21T15:00:00Z","v":6120,"vw":478.111573},{"c":478.14,"h":478.14,"l":477.96,"n":11,"o":478.14,"t":"2026-10-21T15:05:00Z","v":221,"vw":478.082034},{"c":477.91,"h":477.92,"l":477.575,"n":20,"o":477.59,"t":"2026-10-21T15:20:00Z","v":735,"vw":477.78233},{"c":477.935,"h":478.18,"l":477.81,"n":22,"o":478.05,"t":"2026-10-21T15:25:00Z","v":447,"vw":477.901875},{"c":478.645,"h":478.645,"l":478.645,"n":1,"o":478.645,"t":"2026-10-21T15:30:00Z","v":300,"vw":478.645},{"c":480.14,"h":480.14,"l":479.2,"n":22,"o":479.2,"t":"2026-10-21T15:35:00Z","v":360,"vw":479.689364},{"c":480.68,"h":480.68,"l":480.465,"n":22,"o":480.5,"t":"2026-10-21T15:40:00Z","v":882,"vw":480.588171},{"c":481.12,"h":481.12,"l":480.61,"n":109,"o":480.76,"t":"2026-10-21T15:45:00Z","v":4991,"vw":480.818441},{"c":481.47,"h":481.67,"l":481.47,"n":10,"o":481.67,"t":"2026-10-21T15:50:00Z","v":238,"vw":481.586757},{"c":481.55,"h":481.55,"l":481.55,"n":6,"o":481.55,"t":"2026-10-21T15:55:00Z","v":152,"vw":481.55},{"c":480.79,"h":480.83,"l":480.79,"n":19,"o":480.83,"t":"2026-10-21T16:00:00Z","v":333,"vw":480.803333},{"c":480.26,"h":480.7056,"l":480.26,"n":24,"o":480.7056,"t":"2026-10-21T16:05:00Z","v":681,"vw":480.457416},{"c":480,"h":480,"l":479.75,"n":11,"o":479.8,"t":"2026-10-21T16:15:00Z","v":260,"vw":479.842675},{"c":479.23,"h":479.23,"l":479.23,"n":7,"o":479.23,"t":"2026-10-21T16:25:00Z","v":145,"vw":479.23},{"c":479.04,"h":479.04,"l":479.04,"n":2,"o":479.04,"t":"2026-10-21T16:30:00Z","v":64,"vw":479.04},{"c":482.4,"h":482.4,"l":478.8,"n":257,"o":478.8,"t":"2026-10-21T16:35:00Z","v":3062,"vw":480.040081},{"c":481.27,"h":482.32,"l":481.27,"n":38,"o":482.32,"t":"2026-10-21T16:40:00Z","v":933,"vw":481.742855},{"c":481.06,"h":481.06,"l":481.06,"n":3,"o":481.06,"t":"2026-10-21T16:45:00Z","v":52,"vw":481.06},{"c":482.22,"h":482.22,"l":481.515,"n":10,"o":481.515,"t":"2026-10-21T16:50:00Z","v":491,"vw":482.082018},{"c":481.9924,"h":481.9924,"l":481.785,"n":7,"o":481.785,"t":"2026-10-21T16:55:00Z","v":183,"vw":481.869678},{"c":481.54,"h":481.87,"l":481.54,"n":4,"o":481.87,"t":"2026-10-21T17:00:00Z","v":287,"vw":481.71155},{"c":482.32,"h":482.58,"l":482.32,"n":48,"o":482.47,"t":"2026-10-21T17:05:00Z","v":4842,"vw":482.525185},{"c":482.17,"h":482.17,"l":482.17,"n":6,"o":482.17,"t":"2026-10-21T17:10:00Z","v":117,"vw":482.17},{"c":482.71,"h":482.71,"l":482.45,"n":32,"o":482.45,"t":"2026-10-21T17:15:00Z","v":421,"vw":482.61},{"c":482.55,"h":482.77,"l":482.55,"n":15,"o":482.77,"t":"2026-10-21T17:20:00Z","v":357,"vw":482.664649},{"c":482.54,"h":482.54,"l":482.54,"n":1,"o":482.54,"t":"2026-10-21T17:25:00Z","v":50,"vw":482.54},{"c":482.16,"h":482.5107,"l":482.16,"n":8,"o":482.5107,"t":"2026-10-21T17:30:00Z","v":655,"vw":482.438323},{"c":482.175,"h":482.2025,"l":481.9801,"n":10,"o":482.2025,"t":"2026-10-21T17:35:00Z","v":1763,"vw":482.015631},{"c":482.59,"h":482.59,"l":482.59,"n":14,"o":482.59,"t":"2026-10-21T17:40:00Z","v":273,"vw":482.59},{"c":482.56,"h":482.56,"l":482.41,"n":6,"o":482.45,"t":"2026-10-21T17:45:00Z","v":277,"vw":482.4942},{"c":482.8,"h":482.8,"l":482.505,"n":27,"o":482.51,"t":"2026-10-21T17:50:00Z","v":523,"vw":482.637215},{"c":482.75,"h":482.75,"l":482.75,"n":4,"o":482.75,"t":"2026-10-21T17:55:00Z","v":108,"vw":482.75},{"c":483.185,"h":483.185,"l":482.82,"n":13,"o":482.82,"t":"2026-10-21T18:05:00Z","v":315,"vw":483.039},{"c":483.245,"h":483.245,"l":483.245,"n":4,"o":483.245,"t":"2026-10-21T18:10:00Z","v":468,"vw":483.245},{"c":483.6925,"h":483.7214,"l":483.29,"n":75,"o":483.29,"t":"2026-10-21T18:15:00Z","v":1091,"vw":483.617398},{"c":483.24,"h":483.24,"l":483.18,"n":7,"o":483.18,"t":"2026-10-21T18:20:00Z","v":171,"vw":483.222222},{"c":483.09,"h":483.09,"l":483.09,"n":20,"o":483.09,"t":"2026-10-21T18:25:00Z","v":365,"vw":483.09},{"c":483.27,"h":483.27,"l":483.27,"n":3,"o":483.27,"t":"2026-10-21T18:30:00Z","v":111,"vw":483.27},{"c":483.47,"h":483.47,"l":483.45,"n":9,"o":483.45,"t":"2026-10-21T18:35:00Z","v":227,"vw":483.455799},{"c":483.69,"h":483.73,"l":483.59,"n":61,"o":483.69,"t":"2026-10-21T18:40:00Z","v":1238,"vw":483.675382},{"c":482.04,"h":483.365,"l":482.03,"n":40,"o":483.365,"t":"2026-10-21T18:45:00Z","v":1773,"vw":482.31838},{"c":481.87,"h":481.87,"l":480.7,"n":112,"o":481.85,"t":"2026-10-21T18:50:00Z","v":39317,"vw":481.653291},{"c":479.83,"h":481.945,"l":479.83,"n":21,"o":481.945,"t":"2026-10-21T18:55:00Z","v":452,"vw":481.061365},{"c":479.08,"h":479.485,"l":478.09,"n":123,"o":479.05,"t":"2026-10-21T19:00:00Z","v":3282,"vw":478.530679},{"c":479.685,"h":479.71,"l":478.54,"n":57,"o":478.83,"t":"2026-10-21T19:05:00Z","v":2647,"vw":478.843835},{"c":478.36,"h":478.36,"l":478.36,"n":12,"o":478.36,"t":"2026-10-21T19:10:00Z","v":150,"vw":478.36},{"c":481.03,"h":481.03,"l":480.34,"n":80,"o":480.34,"t":"2026-10-21T19:15:00Z","v":3023,"vw":480.801925},{"c":480.735,"h":480.99,"l":480.49,"n":25,"o":480.84,"t":"2026-10-21T19:20:00Z","v":824,"vw":480.80354},{"c":481.95,"h":482.05,"l":480.77,"n":54,"o":480.77,"t":"2026-10-21T19:25:00Z","v":2027,"vw":481.52378},{"c":482.04,"h":482.485,"l":481.5,"n":51,"o":481.5,"t":"2026-10-21T19:30:00Z","v":1802,"vw":482.323001},{"c":482.27,"h":482.66,"l":482.26,"n":16,"o":482.26,"t":"2026-10-21T19:35:00Z","v":394,"vw":482.432793},{"c":482.155,"h":482.36,"l":481.59,"n":45,"o":482.36,"t":"2026-10-21T19:40:00Z","v":1191,"vw":481.978633},{"c":482.77,"h":482.77,"l":482.41,"n":59,"o":482.61,"t":"2026-10-21T19:45:00Z","v":1759,"vw":482.614892},{"c":481.95,"h":482.82,"l":481.4,"n":100,"o":482.82,"t":"2026-10-21T19:50:00Z","v":2446,"vw":482.067896},{"c":481.58,"h":482.12,"l":481.58,"n":139,"o":482.12,"t":"2026-10-21T19:55:00Z","v":2061,"vw":481.918032},{"c":481.74,"h":481.74,"l":481.74,"n":10,"o":481.74,"t":"2026-10-21T20:00:00Z","v":485,"vw":481.74},{"c":471.04,"h":471.04,"l":471.04,"n":4,"o":471.04,"t":"2026-10-22T11:00:00Z","v":62,"vw":471.04},{"c":466,"h":466.06,"l":466,"n":6,"o":466.06,"t":"2026-10-22T12:50:00Z","v":426,"vw":466.008454},{"c":465,"h":465,"l":465,"n":2,"o":465,"t":"2026-10-22T13:00:00Z","v":76,"vw":465},{"c":463.73,"h":463.73,"l":463.73,"n":2,"o":463.73,"t":"2026-10-22T13:25:00Z","v":94,"vw":463.73},{"c":463.35,"h":466,"l":462.63,"n":81,"o":464.65,"t":"2026-10-22T13:30:00Z","v":2752,"vw":463.845204},{"c":465.02,"h":465.02,"l":463.55,"n":24,"o":464.465,"t":"2026-10-22T13:35:00Z","v":706,"vw":464.035},{"c":463.94,"h":465.03,"l":462.4801,"n":52,"o":465.03,"t":"2026-10-22T13:40:00Z","v":1617,"vw":463.503082},{"c":464.08,"h":464.08,"l":461.49,"n":85,"o":463.27,"t":"2026-10-22T13:45:00Z","v":1838,"vw":463.170467},{"c":464.08,"h":464.08,"l":461.7812,"n":53,"o":463.35,"t":"2026-10-22T13:50:00Z","v":1487,"vw":462.878504},{"c":467.58,"h":467.58,"l":465.12,"n":41,"o":465.12,"t":"2026-10-22T13:55:00Z","v":605,"vw":466.554986},{"c":467.225,"h":468.015,"l":467.07,"n":31,"o":467.155,"t":"2026-10-22T14:00:00Z","v":735,"vw":467.510182},{"c":464.66,"h":466.71,"l":464.22,"n":55,"o":466.71,"t":"2026-10-22T14:05:00Z","v":2590,"vw":464.854638},{"c":464,"h":464.2499,"l":463.71,"n":15,"o":463.71,"t":"2026-10-22T14:10:00Z","v":731,"vw":463.982058},{"c":463.06,"h":463.66,"l":462.48,"n":45,"o":462.495,"t":"2026-10-22T14:15:00Z","v":1437,"vw":462.832136},{"c":462.3699,"h":463.11,"l":462.255,"n":29,"o":462.93,"t":"2026-10-22T14:20:00Z","v":588,"vw":462.569827},{"c":458.58,"h":461.02,"l":458.43,"n":72,"o":461.02,"t":"2026-10-22T14:25:00Z","v":3659,"vw":458.721742},{"c":458.21,"h":458.9199,"l":457.41,"n":85,"o":458.71,"t":"2026-10-22T14:30:00Z","v":11831,"vw":458.054475},{"c":457.73,"h":457.84,"l":457.23,"n":39,"o":457.23,"t":"2026-10-22T14:35:00Z","v":613,"vw":457.559498},{"c":458.39,"h":459.4709,"l":458.1,"n":35,"o":458.1,"t":"2026-10-22T14:40:00Z","v":1785,"vw":458.71517},{"c":455.88,"h":458.61,"l":455.88,"n":52,"o":458.6,"t":"2026-10-22T14:45:00Z","v":877,"vw":457.776137},{"c":456.4537,"h":457.14,"l":456.055,"n":38,"o":456.49,"t":"2026-10-22T14:50:00Z","v":1440,"vw":456.464768},{"c":455.56,"h":456.755,"l":455.29,"n":67,"o":456.755,"t":"2026-10-22T14:55:00Z","v":5542,"vw":456.281422},{"c":455,"h":456.54,"l":455,"n":30,"o":456.54,"t":"2026-10-22T15:00:00Z","v":340,"vw":455.76569},{"c":455.0968,"h":455.0968,"l":454.43,"n":21,"o":454.44,"t":"2026-10-22T15:05:00Z","v":556,"vw":454.571859},{"c":452.51,"h":453.6,"l":452.28,"n":95,"o":453.095,"t":"2026-10-22T15:10:00Z","v":1654,"vw":452.922159},{"c":455.28,"h":455.28,"l":452.82,"n":19,"o":452.82,"t":"2026-10-22T15:15:00Z","v":539,"vw":453.336442},{"c":456.3,"h":456.96,"l":456.3,"n":18,"o":456.83,"t":"2026-10-22T15:20:00Z","v":490,"vw":456.662059},{"c":456.75,"h":456.75,"l":456.75,"n":6,"o":456.75,"t":"2026-10-22T15:25:00Z","v":201,"vw":456.75},{"c":454.755,"h":455.03,"l":454.07,"n":39,"o":454.665,"t":"2026-10-22T15:30:00Z","v":1474,"vw":454.822455},{"c":455.09,"h":455.56,"l":455.02,"n":101,"o":455.02,"t":"2026-10-22T15:35:00Z","v":4527,"vw":455.171086},{"c":455.03,"h":455.03,"l":454.085,"n":42,"o":454.8,"t":"2026-10-22T15:40:00Z","v":1140,"vw":454.542021},{"c":454.715,"h":454.82,"l":454.715,"n":6,"o":454.82,"t":"2026-10-22T15:45:00Z","v":293,"vw":454.780377},{"c":456.56,"h":456.56,"l":454.75,"n":26,"o":454.75,"t":"2026-10-22T15:50:00Z","v":469,"vw":456.069259},{"c":456.59,"h":456.77,"l":456.59,"n":16,"o":456.77,"t":"2026-10-22T15:55:00Z","v":267,"vw":456.718974},{"c":456.4901,"h":456.89,"l":456.4901,"n":24,"o":456.89,"t":"2026-10-22T16:00:00Z","v":693,"vw":456.518114},{"c":457.4,"h":457.4,"l":457.4,"n":6,"o":457.4,"t":"2026-10-22T16:05:00Z","v":139,"vw":457.4},{"c":458.18,"h":458.18,"l":458.18,"n":10,"o":458.18,"t":"2026-10-22T16:15:00Z","v":132,"vw":458.18},{"c":458.7828,"h":458.7828,"l":458.67,"n":18,"o":458.67,"t":"2026-10-22T16:20:00Z","v":200,"vw":458.715457},{"c":458.08,"h":458.08,"l":458.08,"n":9,"o":458.08,"t":"2026-10-22T16:25:00Z","v":122,"vw":458.08},{"c":456.075,"h":456.15,"l":456.07,"n":10,"o":456.15,"t":"2026-10-22T16:30:00Z","v":514,"vw":456.084402},{"c":455.835,"h":456.59,"l":455.6801,"n":21,"o":456.065,"t":"2026-10-22T16:35:00Z","v":1111,"vw":456.252035},{"c":455.39,"h":455.39,"l":455.36,"n":11,"o":455.36,"t":"2026-10-22T16:40:00Z","v":179,"vw":455.375111},{"c":454.56,"h":454.56,"l":454.52,"n":36,"o":454.53,"t":"2026-10-22T16:45:00Z","v":1409,"vw":454.528409},{"c":453.8,"h":453.8,"l":451.85,"n":36,"o":452.51,"t":"2026-10-22T16:50:00Z","v":1238,"vw":452.239222},{"c":454.18,"h":454.18,"l":454.18,"n":8,"o":454.18,"t":"2026-10-22T16:55:00Z","v":389,"vw":454.18},{"c":453.54,"h":453.54,"l":453.54,"n":9,"o":453.54,"t":"2026-10-22T17:00:00Z","v":92,"vw":453.54},{"c":453.935,"h":453.935,"l":453.935,"n":13,"o":453.935,"t":"2026-10-22T17:05:00Z","v":121,"vw":453.935},{"c":454.03,"h":454.9,"l":454.03,"n":30,"o":454.76,"t":"2026-10-22T17:15:00Z","v":1365,"vw":454.816308},{"c":454.78,"h":454.9,"l":454.525,"n":14,"o":454.9,"t":"2026-10-22T17:20:00Z","v":281,"vw":454.725117},{"c":453.95,"h":453.95,"l":453.95,"n":3,"o":453.95,"t":"2026-10-22T17:25:00Z","v":104,"vw":453.95},{"c":456.325,"h":456.33,"l":455.472,"n":51,"o":455.472,"t":"2026-10-22T17:30:00Z","v":3113,"vw":456.034112},{"c":456,"h":456.385,"l":456,"n":10,"o":456.385,"t":"2026-10-22T17:35:00Z","v":577,"vw":456.192857},{"c":455.715,"h":455.715,"l":455.715,"n":5,"o":455.715,"t":"2026-10-22T17:40:00Z","v":69,"vw":455.715},{"c":454.92,"h":455.7,"l":454.78,"n":102,"o":454.88,"t":"2026-10-22T17:45:00Z","v":1220,"vw":454.951026},{"c":454.19,"h":454.19,"l":454.19,"n":5,"o":454.19,"t":"2026-10-22T17:50:00Z","v":75,"vw":454.19},{"c":453.8013,"h":454.285,"l":453.8013,"n":6,"o":454.285,"t":"2026-10-22T17:55:00Z","v":94,"vw":454.016278},{"c":452.7,"h":453.53,"l":452.7,"n":34,"o":453.52,"t":"2026-10-22T18:00:00Z","v":633,"vw":453.334621},{"c":452.66,"h":452.66,"l":452.6,"n":9,"o":452.6,"t":"2026-10-22T18:05:00Z","v":215,"vw":452.62319},{"c":452.65,"h":453.2,"l":452.65,"n":20,"o":453.04,"t":"2026-10-22T18:10:00Z","v":498,"vw":452.9136},{"c":452.445,"h":452.54,"l":452.445,"n":16,"o":452.54,"t":"2026-10-22T18:15:00Z","v":215,"vw":452.491341},{"c":453.8,"h":453.81,"l":453.8,"n":12,"o":453.81,"t":"2026-10-22T18:20:00Z","v":258,"vw":453.803368},{"c":452.45,"h":453.445,"l":452.17,"n":15,"o":453.445,"t":"2026-10-22T18:25:00Z","v":539,"vw":452.682795},{"c":452.195,"h":452.195,"l":452,"n":28,"o":452.04,"t":"2026-10-22T18:30:00Z","v":363,"vw":452.1248},{"c":452.53,"h":452.53,"l":452.53,"n":9,"o":452.53,"t":"2026-10-22T18:35:00Z","v":73,"vw":452.53},{"c":452.64,"h":452.64,"l":452.64,"n":4,"o":452.64,"t":"2026-10-22T18:40:00Z","v":57,"vw":452.64},{"c":452.71,"h":453.2,"l":452.71,"n":22,"o":453.2,"t":"2026-10-22T18:45:00Z","v":239,"vw":453.019095},{"c":452.0399,"h":452.0399,"l":452.0399,"n":5,"o":452.0399,"t":"2026-10-22T18:50:00Z","v":110,"vw":452.0399},{"c":452.06,"h":452.445,"l":452.06,"n":23,"o":452.445,"t":"2026-10-22T18:55:00Z","v":304,"vw":452.188286},{"c":450.32,"h":451.1099,"l":450.32,"n":77,"o":450.8,"t":"2026-10-22T19:00:00Z","v":874,"vw":450.880562},{"c":450.76,"h":451.54,"l":450.76,"n":20,"o":451.54,"t":"2026-10-22T19:05:00Z","v":308,"vw":451.078652},{"c":451.25,"h":451.25,"l":450.46,"n":10,"o":451,"t":"2026-10-22T19:10:00Z","v":500,"vw":450.882429},{"c":452.97,"h":452.97,"l":452.73,"n":19,"o":452.75,"t":"2026-10-22T19:15:00Z","v":420,"vw":452.795725},{"c":451.9801,"h":453.27,"l":451.9801,"n":58,"o":452.21,"t":"2026-10-22T19:20:00Z","v":645,"vw":452.544825},{"c":453.88,"h":453.88,"l":453.25,"n":40,"o":453.25,"t":"2026-10-22T19:25:00Z","v":913,"vw":453.566594},{"c":451.58,"h":453.86,"l":451.58,"n":36,"o":453.86,"t":"2026-10-22T19:30:00Z","v":422,"vw":452.402857},{"c":449.62,"h":451.33,"l":449.62,"n":161,"o":451.33,"t":"2026-10-22T19:35:00Z","v":1853,"vw":449.988739},{"c":449.68,"h":449.68,"l":449.25,"n":54,"o":449.25,"t":"2026-10-22T19:40:00Z","v":795,"vw":449.575189},{"c":449.39,"h":449.39,"l":448.84,"n":41,"o":448.88,"t":"2026-10-22T19:45:00Z","v":497,"vw":449.097522},{"c":452.25,"h":452.52,"l":449.5,"n":106,"o":449.505,"t":"2026-10-22T19:50:00Z","v":2117,"vw":450.524492},{"c":452.44,"h":452.6052,"l":452.1,"n":106,"o":452.43,"t":"2026-10-22T19:55:00Z","v":1038,"vw":452.4084},{"c":452.12,"h":452.12,"l":452.12,"n":6,"o":452.12,"t":"2026-10-22T20:00:00Z","v":401,"vw":452.12},{"c":451.86,"h":451.95,"l":451.86,"n":3,"o":451.95,"t":"2026-10-22T22:00:00Z","v":132,"vw":451.89}],"history":[{"c":242.23,"h":242.39,"l":238.13,"n":1331,"o":241.71,"t":"2024-10-21T04:00:00Z","v":61437,"vw":240.487222},{"c":242.25,"h":243.08,"l":239.76,"n":668,"o":240.73,"t":"2024-10-22T04:00:00Z","v":20783,"vw":241.730213},{"c":240.05,"h":243.75,"l":236.3088,"n":781,"o":241.96,"t":"2024-10-23T04:00:00Z","v":29869,"vw":239.946188},{"c":241.21,"h":242.27,"l":239.025,"n":662,"o":242.12,"t":"2024-10-24T04:00:00Z","v":16534,"vw":240.764846},{"c":243.91,"h":247.61,"l":242.6,"n":769,"o":243.2,"t":"2024-10-25T04:00:00Z","v":20316,"vw":245.506211},{"c":246.83,"h":248,"l":244.05,"n":1175,"o":244.05,"t":"2024-10-28T04:00:00Z","v":89851,"vw":247.072059},{"c":252.5,"h":253.16,"l":246.19,"n":968,"o":246.19,"t":"2024-10-29T04:00:00Z","v":29641,"vw":250.819806},{"c":241.75,"h":247.75,"l":241.75,"n":1183,"o":245.25,"t":"2024-10-30T04:00:00Z","v":47948,"vw":244.450833},{"c":229.49,"h":239.74,"l":228.45,"n":1932,"o":239.74,"t":"2024-10-31T04:00:00Z","v":74806,"vw":230.777159},{"c":234.42,"h":236.37,"l":231.5972,"n":984,"o":232.1,"t":"2024-11-01T04:00:00Z","v":31648,"vw":234.436021},{"c":233.24,"h":237.28,"l":232.4,"n":1244,"o":233.55,"t":"2024-11-04T05:00:00Z","v":40601,"vw":234.927307},{"c":236.91,"h":236.96,"l":231.98,"n":833,"o":231.98,"t":"2024-11-05T05:00:00Z","v":38449,"vw":235.427596},{"c":246.83,"h":247.52,"l":241.363,"n":1545,"o":243.72,"t":"2024-11-06T05:00:00Z","v":107526,"vw":244.669504},{"c":249.61,"h":250.72,"l":248.7037,"n":1234,"o":249.04,"t":"2024-11-07T05:00:00Z","v":42548,"vw":249.899735},{"c":251.56,"h":251.78,"l":248.65,"n":903,"o":248.88,"t":"2024-11-08T05:00:00Z","v":32112,"vw":249.974775},{"c":244.57,"h":251.51,"l":241.495,"n":1227,"o":251.51,"t":"2024-11-11T05:00:00Z","v":49319,"vw":244.229237},{"c":239.83,"h":244.09,"l":237.75,"n":1174,"o":243.31,"t":"2024-11-12T05:00:00Z","v":41390,"vw":240.372817},{"c":234.59,"h":239.49,"l":234.2901,"n":930,"o":238.37,"t":"2024-11-13T05:00:00Z","v":28981,"vw":236.199949},{"c":232.72,"h":237.08,"l":232.03,"n":974,"o":235.5,"t":"2024-11-14T05:00:00Z","v":33899,"vw":233.421511},{"c":225.16,"h":230.62,"l":224.64,"n":1448,"o":230.14,"t":"2024-11-15T05:00:00Z","v":35157,"vw":226.735031},{"c":228.59,"h":229,"l":225.7354,"n":835,"o":225.74,"t":"2024-11-18T05:00:00Z","v":25748,"vw":227.729559},{"c":230.81,"h":231.32,"l":226.16,"n":758,"o":226.16,"t":"2024-11-19T05:00:00Z","v":19769,"vw":229.402502},{"c":230.92,"h":230.97,"l":227.51,"n":1170,"o":229.49,"t":"2024-11-20T05:00:00Z","v":69268,"vw":229.315729},{"c":237.43,"h":239.13,"l":231.995,"n":1060,"o":234.12,"t":"2024-11-21T05:00:00Z","v":39175,"vw":236.670843},{"c":241.06,"h":241.2579,"l":237.85,"n":637,"o":237.85,"t":"2024-11-22T05:00:00Z","v":20551,"vw":239.952403},{"c":248.77,"h":251.06,"l":245.09,"n":1063,"o":245.09,"t":"2024-11-25T05:00:00Z","v":36275,"vw":248.557703},{"c":245.99,"h":252.54,"l":244.61,"n":884,"o":252.54,"t":"2024-11-26T05:00:00Z","v":48295,"vw":246.974756},{"c":243.24,"h":247.7,"l":239.62,"n":838,"o":247.23,"t":"2024-11-27T05:00:00Z","v":32813,"vw":243.211783},{"c":247.82,"h":250,"l":244.98,"n":484,"o":244.98,"t":"2024-11-29T05:00:00Z","v":14894,"vw":248.378731},{"c":252.68,"h":254.2535,"l":249.3,"n":1128,"o":249.3,"t":"2024-12-02T05:00:00Z","v":60504,"vw":252.821093},{"c":257.81,"h":258.81,"l":254.16,"n":1163,"o":254.16,"t":"2024-12-03T05:00:00Z","v":56851,"vw":257.169472},{"c":258.84,"h":262.364,"l":258.5634,"n":1000,"o":262.28,"t":"2024-12-04T05:00:00Z","v":22985,"vw":260.445523},{"c":253.34,"h":259,"l":252.96,"n":777,"o":259,"t":"2024-12-05T05:00:00Z","v":20184,"vw":255.379698},{"c":257.76,"h":258.2,"l":254.67,"n":600,"o":254.9,"t":"2024-12-06T05:00:00Z","v":15465,"vw":256.70596},{"c":259.5,"h":262.7163,"l":257.71,"n":974,"o":257.71,"t":"2024-12-09T05:00:00Z","v":60170,"vw":259.494652},{"c":253.01,"h":260,"l":251.825,"n":926,"o":260,"t":"2024-12-10T05:00:00Z","v":81631,"vw":255.605476},{"c":260.01,"h":261.6141,"l":255.05,"n":907,"o":257.37,"t":"2024-12-11T05:00:00Z","v":73627,"vw":258.726527},{"c":257.48,"h":259.03,"l":256.55,"n":703,"o":257.41,"t":"2024-12-12T05:00:00Z","v":49386,"vw":257.693883},{"c":262.73,"h":264.095,"l":259.21,"n":753,"o":262.6,"t":"2024-12-13T05:00:00Z","v":18791,"vw":262.086126},{"c":265.16,"h":266.19,"l":261.32,"n":879,"o":263.21,"t":"2024-12-16T05:00:00Z","v":30966,"vw":264.501195},{"c":259.3,"h":263.28,"l":258.3206,"n":964,"o":263.28,"t":"2024-12-17T05:00:00Z","v":32125,"vw":260.788125},{"c":247.79,"h":263.7074,"l":245.6,"n":1255,"o":261.32,"t":"2024-12-18T05:00:00Z","v":61033,"vw":257.737938},{"c":245.1,"h":249.9,"l":244.1693,"n":915,"o":249.9,"t":"2024-12-19T05:00:00Z","v":35014,"vw":246.112028},{"c":248.46,"h":251.94,"l":242.62,"n":965,"o":242.62,"t":"2024-12-20T05:00:00Z","v":33195,"vw":248.921988},{"c":254.68,"h":254.8199,"l":250.08,"n":860,"o":250.08,"t":"2024-12-23T05:00:00Z","v":26159,"vw":253.221706},{"c":257.71,"h":257.925,"l":254.252,"n":369,"o":256.14,"t":"2024-12-24T05:00:00Z","v":11559,"vw":257.090373},{"c":259.81,"h":261.0351,"l":255.6383,"n":581,"o":255.9,"t":"2024-12-26T05:00:00Z","v":18315,"vw":259.802063},{"c":256.2,"h":258.37,"l":253.8,"n":647,"o":258.37,"t":"2024-12-27T05:00:00Z","v":18622,"vw":255.709648},{"c":250.33,"h":252.86,"l":248.0118,"n":1078,"o":251.52,"t":"2024-12-30T05:00:00Z","v":27682,"vw":250.59964},{"c":248.45,"h":253,"l":247.6,"n":2114,"o":251.59,"t":"2024-12-31T05:00:00Z","v":71057,"vw":249.324034},{"c":252.06,"h":255.1972,"l":249,"n":1088,"o":251.74,"t":"2025-01-02T05:00:00Z","v":41491,"vw":251.776756},{"c":258.8,"h":259.12,"l":253.5951,"n":852,"o":254.15,"t":"2025-01-03T05:00:00Z","v":49849,"vw":257.413007},{"c":264.78,"h":268.9799,"l":263.82,"n":1135,"o":263.82,"t":"2025-01-06T05:00:00Z","v":38100,"vw":265.557788},{"c":260.45,"h":269.09,"l":259.8469,"n":791,"o":267.49,"t":"2025-01-07T05:00:00Z","v":29500,"vw":263.345068},{"c":255.95,"h":257.98,"l":253.01,"n":854,"o":257.98,"t":"2025-01-08T05:00:00Z","v":23801,"vw":255.260436},{"c":250.02,"h":253,"l":247.9851,"n":880,"o":253,"t":"2025-01-10T05:00:00Z","v":20068,"vw":249.810682},{"c":247.75,"h":247.89,"l":244.222,"n":806,"o":245.14,"t":"2025-01-13T05:00:00Z","v":23370,"vw":245.977213},{"c":249.55,"h":251.3699,"l":246.765,"n":906,"o":251.2,"t":"2025-01-14T05:00:00Z","v":22624,"vw":248.37565},{"c":257.88,"h":259,"l":254.2401,"n":730,"o":256.22,"t":"2025-01-15T05:00:00Z","v":31737,"vw":257.93573},{"c":255.74,"h":260.4,"l":255.74,"n":711,"o":260.02,"t":"2025-01-16T05:00:00Z","v":37892,"vw":258.026818},{"c":264.39,"h":264.5,"l":261.029,"n":807,"o":261.79,"t":"2025-01-17T05:00:00Z","v":16764,"vw":263.466462},{"c":268.42,"h":270.135,"l":264.18,"n":1333,"o":266.96,"t":"2025-01-21T05:00:00Z","v":44533,"vw":267.514797},{"c":269.41,"h":273.2299,"l":269.41,"n":1048,"o":270.79,"t":"2025-01-22T05:00:00Z","v":226487,"vw":270.798313},{"c":270.08,"h":270.08,"l":264.66,"n":695,"o":266.07,"t":"2025-01-23T05:00:00Z","v":15674,"vw":267.215114},{"c":263.55,"h":269.28,"l":262.79,"n":949,"o":269.28,"t":"2025-01-24T05:00:00Z","v":34418,"vw":264.124891},{"c":241.34,"h":251.83,"l":238.23,"n":3870,"o":251.83,"t":"2025-01-27T05:00:00Z","v":347925,"vw":241.686652},{"c":242.93,"h":243.92,"l":237.975,"n":1915,"o":243.56,"t":"2025-01-28T05:00:00Z","v":155681,"vw":241.809328},{"c":244.16,"h":246.2183,"l":241.86,"n":933,"o":243.45,"t":"2025-01-29T05:00:00Z","v":35282,"vw":243.907343},{"c":248.32,"h":249.07,"l":245.3777,"n":631,"o":246.69,"t":"2025-01-30T05:00:00Z","v":21293,"vw":247.202424},{"c":248.75,"h":255.4538,"l":247.69,"n":1008,"o":250.05,"t":"2025-01-31T05:00:00Z","v":26915,"vw":250.572811},{"c":244.08,"h":246.7975,"l":238.9455,"n":1149,"o":240.19,"t":"2025-02-03T05:00:00Z","v":41440,"vw":243.890826},{"c":247.92,"h":247.92,"l":243.65,"n":608,"o":243.66,"t":"2025-02-04T05:00:00Z","v":16422,"vw":246.347517},{"c":253.84,"h":254.25,"l":246.8432,"n":622,"o":248.27,"t":"2025-02-05T05:00:00Z","v":39109,"vw":252.662046},{"c":246.93,"h":251,"l":245.0767,"n":857,"o":249.75,"t":"2025-02-06T05:00:00Z","v":50352,"vw":247.401822},{"c":242.25,"h":248.2301,"l":239.9001,"n":1064,"o":248.15,"t":"2025-02-07T05:00:00Z","v":42567,"vw":242.777935},{"c":239.83,"h":241.98,"l":238.42,"n":897,"o":241.98,"t":"2025-02-10T05:00:00Z","v":22638,"vw":239.825691},{"c":237.75,"h":241.4713,"l":237.75,"n":745,"o":237.76,"t":"2025-02-11T05:00:00Z","v":31401,"vw":238.866342},{"c":238.46,"h":238.54,"l":234.33,"n":947,"o":234.33,"t":"2025-02-12T05:00:00Z","v":43015,"vw":236.737998},{"c":241.77,"h":242.16,"l":239.19,"n":723,"o":239.19,"t":"2025-02-13T05:00:00Z","v":27510,"vw":241.089659},{"c":243.91,"h":244.04,"l":241.68,"n":652,"o":242.5,"t":"2025-02-14T05:00:00Z","v":20638,"vw":243.084922},{"c":252.06,"h":252.405,"l":245.89,"n":1249,"o":245.89,"t":"2025-02-18T05:00:00Z","v":85639,"vw":250.747455},{"c":254.84,"h":256.67,"l":251,"n":923,"o":252,"t":"2025-02-19T05:00:00Z","v":29302,"vw":254.203113},{"c":255.19,"h":256.59,"l":251.93,"n":695,"o":256.59,"t":"2025-02-20T05:00:00Z","v":14568,"vw":254.21576},{"c":246.62,"h":256.425,"l":245.49,"n":882,"o":256.04,"t":"2025-02-21T05:00:00Z","v":22276,"vw":248.743805},{"c":240.28,"h":247.4,"l":240.21,"n":1118,"o":247.4,"t":"2025-02-24T05:00:00Z","v":52489,"vw":242.078231},{"c":233.4,"h":239.435,"l":233.2944,"n":1199,"o":239.37,"t":"2025-02-25T05:00:00Z","v":39386,"vw":234.89262},{"c":237.91,"h":240.135,"l":235.93,"n":699,"o":236.33,"t":"2025-02-26T05:00:00Z","v":23579,"vw":237.998002},{"c":222.3,"h":240,"l":222.3,"n":1387,"o":240,"t":"2025-02-27T05:00:00Z","v":45474,"vw":228.739746},{"c":226.68,"h":227.32,"l":220,"n":1133,"o":221.87,"t":"2025-02-28T05:00:00Z","v":46732,"vw":223.844314},{"c":217.93,"h":231.36,"l":216.12,"n":2183,"o":231.36,"t":"2025-03-03T05:00:00Z","v":79845,"vw":222.875661},{"c":218.44,"h":224.01,"l":213.065,"n":1709,"o":215.72,"t":"2025-03-04T05:00:00Z","v":63185,"vw":218.061822},{"c":222.93,"h":223.21,"l":215.5391,"n":1187,"o":219.29,"t":"2025-03-05T05:00:00Z","v":46629,"vw":219.588751},{"c":215.44,"h":222.025,"l":214.765,"n":1547,"o":216.28,"t":"2025-03-06T05:00:00Z","v":69177,"vw":216.621981},{"c":222.92,"h":223.52,"l":214.2468,"n":1344,"o":216.17,"t":"2025-03-07T05:00:00Z","v":28215,"vw":219.971217},{"c":211.59,"h":217.74,"l":208.895,"n":1688,"o":217.47,"t":"2025-03-10T04:00:00Z","v":106105,"vw":213.965497},{"c":209.19,"h":212.76,"l":205.16,"n":1221,"o":211.71,"t":"2025-03-11T04:00:00Z","v":47528,"vw":209.348258},{"c":212.02,"h":215.82,"l":210.29,"n":837,"o":214.22,"t":"2025-03-12T04:00:00Z","v":26928,"vw":212.996465},{"c":210.77,"h":215.78,"l":208.64,"n":939,"o":212.21,"t":"2025-03-13T04:00:00Z","v":30588,"vw":212.434869},{"c":219.1,"h":219.29,"l":215.25,"n":660,"o":215.61,"t":"2025-03-14T04:00:00Z","v":40509,"vw":218.600131},{"c":223.06,"h":224.96,"l":218.54,"n":1397,"o":218.54,"t":"2025-03-17T04:00:00Z","v":64994,"vw":221.929241},{"c":219.6,"h":221.255,"l":218.27,"n":588,"o":220.76,"t":"2025-03-18T04:00:00Z","v":21834,"vw":220.093336},{"c":222.06,"h":224.3,"l":219.7,"n":508,"o":219.7,"t":"2025-03-19T04:00:00Z","v":25205,"vw":221.685252},{"c":218.72,"h":222,"l":218.09,"n":805,"o":219.04,"t":"2025-03-20T04:00:00Z","v":53937,"vw":219.550927},{"c":217.44,"h":218.44,"l":213.57,"n":651,"o":214.8,"t":"2025-03-21T04:00:00Z","v":21534,"vw":216.05615},{"c":224.47,"h":225.865,"l":222.59,"n":614,"o":222.59,"t":"2025-03-24T04:00:00Z","v":34049,"vw":224.861096},{"c":223.39,"h":224.58,"l":222.91,"n":629,"o":223.92,"t":"2025-03-25T04:00:00Z","v":17397,"vw":223.648461},{"c":216.9,"h":222.64,"l":214.91,"n":801,"o":222.64,"t":"2025-03-26T04:00:00Z","v":36881,"vw":216.491241},{"c":211.58,"h":215,"l":210.7101,"n":1247,"o":214.06,"t":"2025-03-27T04:00:00Z","v":60708,"vw":212.495305},{"c":202.1,"h":208.75,"l":200.57,"n":1285,"o":208.75,"t":"2025-03-28T04:00:00Z","v":31057,"vw":203.34139},{"c":200.77,"h":201.025,"l":193.8,"n":1225,"o":197.26,"t":"2025-03-31T04:00:00Z","v":37995,"vw":197.260375},{"c":201.58,"h":201.95,"l":197.79,"n":1409,"o":199.95,"t":"2025-04-01T04:00:00Z","v":68433,"vw":200.05091},{"c":204.24,"h":207.5221,"l":197.6,"n":868,"o":197.6,"t":"2025-04-02T04:00:00Z","v":42118,"vw":203.350584},{"c":179.94,"h":192.7,"l":179.7075,"n":2397,"o":192.7,"t":"2025-04-03T04:00:00Z","v":71932,"vw":183.952144},{"c":167.32,"h":171.97,"l":161.1,"n":2245,"o":171.97,"t":"2025-04-04T04:00:00Z","v":191623,"vw":167.756036},{"c":170.37,"h":178.79,"l":157,"n":2112,"o":160.27,"t":"2025-04-07T04:00:00Z","v":124100,"vw":167.743984},{"c":160.63,"h":178.27,"l":156.775,"n":1616,"o":178.27,"t":"2025-04-08T04:00:00Z","v":65408,"vw":166.969434},{"c":192.51,"h":193.39,"l":160.7837,"n":1684,"o":161.43,"t":"2025-04-09T04:00:00Z","v":100235,"vw":176.227599},{"c":174.62,"h":183.07,"l":169.6025,"n":1308,"o":182.63,"t":"2025-04-10T04:00:00Z","v":61118,"vw":174.074441},{"c":176.77,"h":177.33,"l":169.99,"n":1127,"o":172.84,"t":"2025-04-11T04:00:00Z","v":36306,"vw":172.875481},{"c":178.99,"h":183.91,"l":175.8564,"n":1054,"o":183,"t":"2025-04-14T04:00:00Z","v":42548,"vw":180.127722},{"c":178.56,"h":181.59,"l":177.621,"n":781,"o":178.99,"t":"2025-04-15T04:00:00Z","v":30065,"vw":179.377485},{"c":172.93,"h":174.2899,"l":167.09,"n":1344,"o":171.73,"t":"2025-04-16T04:00:00Z","v":50955,"vw":171.259921},{"c":172.8,"h":173.74,"l":170.25,"n":1051,"o":173.74,"t":"2025-04-17T04:00:00Z","v":38400,"vw":172.188549},{"c":169.65,"h":169.93,"l":166.59,"n":983,"o":168.97,"t":"2025-04-21T04:00:00Z","v":29221,"vw":167.694155},{"c":173.7,"h":175.4,"l":172.1378,"n":804,"o":172.19,"t":"2025-04-22T04:00:00Z","v":35150,"vw":173.443441},{"c":180.74,"h":186.5195,"l":180.21,"n":1023,"o":183.26,"t":"2025-04-23T04:00:00Z","v":70920,"vw":183.782785},{"c":192.28,"h":193.06,"l":185.39,"n":972,"o":185.39,"t":"2025-04-24T04:00:00Z","v":57259,"vw":190.498786},{"c":194.68,"h":195.3899,"l":190.12,"n":739,"o":190.12,"t":"2025-04-25T04:00:00Z","v":18097,"vw":192.925391},{"c":194.6,"h":196.9861,"l":190.955,"n":718,"o":194.27,"t":"2025-04-28T04:00:00Z","v":22473,"vw":193.084046},{"c":191.55,"h":194.1,"l":191.48,"n":1201,"o":192.49,"t":"2025-04-29T04:00:00Z","v":99695,"vw":192.503151},{"c":192.96,"h":193.07,"l":185.4301,"n":864,"o":185.95,"t":"2025-04-30T04:00:00Z","v":22937,"vw":189.195717},{"c":195.35,"h":198.8601,"l":194.6895,"n":864,"o":196.6,"t":"2025-05-01T04:00:00Z","v":35122,"vw":197.130112},{"c":204.1,"h":206.16,"l":200.16,"n":1427,"o":200.16,"t":"2025-05-02T04:00:00Z","v":60926,"vw":204.176049},{"c":201.98,"h":203.885,"l":201.1,"n":694,"o":201.87,"t":"2025-05-05T04:00:00Z","v":26194,"vw":202.471791},{"c":199.86,"h":200.93,"l":196.8544,"n":827,"o":198.58,"t":"2025-05-06T04:00:00Z","v":28251,"vw":199.064988},{"c":201.74,"h":201.9715,"l":196.82,"n":639,"o":199.48,"t":"2025-05-07T04:00:00Z","v":29045,"vw":199.080101},{"c":207.2,"h":209.9599,"l":204.08,"n":991,"o":206.14,"t":"2025-05-08T04:00:00Z","v":36466,"vw":207.467231},{"c":210.7,"h":212.56,"l":208.38,"n":958,"o":209.62,"t":"2025-05-09T04:00:00Z","v":32317,"vw":210.517238},{"c":227.66,"h":229.53,"l":224.82,"n":1500,"o":225.58,"t":"2025-05-12T04:00:00Z","v":78553,"vw":227.237996},{"c":234.34,"h":235.0599,"l":228.76,"n":1229,"o":229.05,"t":"2025-05-13T04:00:00Z","v":39822,"vw":232.676368},{"c":236.03,"h":237.92,"l":233.41,"n":927,"o":236.21,"t":"2025-05-14T04:00:00Z","v":40546,"vw":235.264532},{"c":234.71,"h":235.02,"l":231.16,"n":979,"o":233.52,"t":"2025-05-15T04:00:00Z","v":44536,"vw":233.752954},{"c":235.59,"h":236.24,"l":233.94,"n":637,"o":236.24,"t":"2025-05-16T04:00:00Z","v":29881,"vw":235.226022},{"c":232.46,"h":232.7322,"l":228.2601,"n":851,"o":229.02,"t":"2025-05-19T04:00:00Z","v":34896,"vw":230.673215},{"c":232.62,"h":232.9843,"l":230,"n":833,"o":231.33,"t":"2025-05-20T04:00:00Z","v":29427,"vw":231.698124},{"c":224.99,"h":232.57,"l":223.46,"n":960,"o":229.62,"t":"2025-05-21T04:00:00Z","v":41238,"vw":227.968875},{"c":226.41,"h":228.8428,"l":224.86,"n":785,"o":226.45,"t":"2025-05-22T04:00:00Z","v":28894,"vw":227.007654},{"c":223.15,"h":224.33,"l":219.57,"n":797,"o":219.57,"t":"2025-05-23T04:00:00Z","v":39004,"vw":222.483656},{"c":230.21,"h":231.7599,"l":226.17,"n":773,"o":228.93,"t":"2025-05-27T04:00:00Z","v":22712,"vw":229.711045},{"c":227.51,"h":230.81,"l":227.37,"n":604,"o":230.81,"t":"2025-05-28T04:00:00Z","v":15123,"vw":229.110025},{"c":227.04,"h":232.81,"l":226.4201,"n":756,"o":232.81,"t":"2025-05-29T04:00:00Z","v":20046,"vw":228.707394},{"c":221.13,"h":224.77,"l":217.55,"n":1443,"o":224.77,"t":"2025-05-30T04:00:00Z","v":86723,"vw":221.395662},{"c":224.38,"h":224.855,"l":220.725,"n":918,"o":220.81,"t":"2025-06-02T04:00:00Z","v":22472,"vw":222.392977},{"c":232.48,"h":233.02,"l":225.675,"n":1238,"o":226.39,"t":"2025-06-03T04:00:00Z","v":36438,"vw":231.335189},{"c":236.47,"h":237.6801,"l":233.2147,"n":1160,"o":234.45,"t":"2025-06-04T04:00:00Z","v":34864,"vw":236.086399},{"c":232.58,"h":238.3,"l":231.285,"n":1945,"o":237.59,"t":"2025-06-05T04:00:00Z","v":131059,"vw":234.562393},{"c":235.3,"h":237.545,"l":234.9217,"n":736,"o":236.63,"t":"2025-06-06T04:00:00Z","v":34687,"vw":235.829028},{"c":241.19,"h":243.65,"l":237.85,"n":1820,"o":237.85,"t":"2025-06-09T04:00:00Z","v":66234,"vw":241.736988},{"c":245.79,"h":247,"l":243.5571,"n":1088,"o":243.58,"t":"2025-06-10T04:00:00Z","v":42599,"vw":245.546369},{"c":245.62,"h":250.34,"l":244.19,"n":1069,"o":248.29,"t":"2025-06-11T04:00:00Z","v":22612,"vw":247.486615},{"c":245.12,"h":246.7899,"l":243.69,"n":1023,"o":243.69,"t":"2025-06-12T04:00:00Z","v":48096,"vw":245.611027},{"c":237.25,"h":242.04,"l":237.16,"n":1844,"o":239.48,"t":"2025-06-13T04:00:00Z","v":119219,"vw":239.995362},{"c":245.76,"h":247.149,"l":241.51,"n":1101,"o":241.51,"t":"2025-06-16T04:00:00Z","v":36749,"vw":244.713742},{"c":242.01,"h":245.635,"l":241.78,"n":1543,"o":242.25,"t":"2025-06-17T04:00:00Z","v":63154,"vw":243.269265},{"c":245.48,"h":248.35,"l":242.87,"n":1842,"o":243.56,"t":"2025-06-18T04:00:00Z","v":154884,"vw":245.124961},{"c":244.21,"h":248.27,"l":241.04,"n":1075,"o":248.27,"t":"2025-06-20T04:00:00Z","v":44628,"vw":243.420737},{"c":244.25,"h":245.0792,"l":238.6269,"n":911,"o":242.77,"t":"2025-06-23T04:00:00Z","v":26744,"vw":243.216588},{"c":253.81,"h":254.088,"l":248.36,"n":2094,"o":248.36,"t":"2025-06-24T04:00:00Z","v":109043,"vw":253.177956},{"c":254.36,"h":255.79,"l":251.67,"n":918,"o":255.79,"t":"2025-06-25T04:00:00Z","v":46081,"vw":253.182283},{"c":257.78,"h":258.29,"l":255.0452,"n":867,"o":256.77,"t":"2025-06-26T04:00:00Z","v":30073,"vw":257.086108},{"c":256.09,"h":259.0899,"l":253.4,"n":1538,"o":258.75,"t":"2025-06-27T04:00:00Z","v":53720,"vw":255.927222},{"c":256.51,"h":258.49,"l":255.7586,"n":1098,"o":258.47,"t":"2025-06-30T04:00:00Z","v":40547,"vw":256.682693},{"c":256.21,"h":259.25,"l":251.32,"n":1382,"o":254.38,"t":"2025-07-01T04:00:00Z","v":67483,"vw":255.918661},{"c":261.81,"h":262.15,"l":256.2,"n":1064,"o":256.2,"t":"2025-07-02T04:00:00Z","v":37972,"vw":260.511103},{"c":265.09,"h":266.155,"l":263.5,"n":638,"o":264.17,"t":"2025-07-03T04:00:00Z","v":36865,"vw":265.362013},{"c":257.98,"h":262.555,"l":257.175,"n":1487,"o":262.53,"t":"2025-07-07T04:00:00Z","v":56742,"vw":258.994618},{"c":263.53,"h":265.88,"l":260.21,"n":1476,"o":260.21,"t":"2025-07-08T04:00:00Z","v":69621,"vw":263.929594},{"c":266.43,"h":267.2299,"l":261.7632,"n":1035,"o":264.72,"t":"2025-07-09T04:00:00Z","v":56922,"vw":265.315031},{"c":267.49,"h":269.005,"l":265.44,"n":1337,"o":268.57,"t":"2025-07-10T04:00:00Z","v":34401,"vw":268.104086},{"c":264.64,"h":265.83,"l":263.92,"n":780,"o":265.25,"t":"2025-07-11T04:00:00Z","v":24966,"vw":264.979094},{"c":261.78,"h":263.1799,"l":258.58,"n":945,"o":263.13,"t":"2025-07-14T04:00:00Z","v":40710,"vw":262.249301},{"c":262.62,"h":267.49,"l":262.62,"n":788,"o":266.91,"t":"2025-07-15T04:00:00Z","v":39959,"vw":265.40709},{"c":265.07,"h":265.2,"l":257.935,"n":1067,"o":263.04,"t":"2025-07-16T04:00:00Z","v":44776,"vw":261.394577},{"c":268.94,"h":269.8911,"l":264.515,"n":841,"o":265.18,"t":"2025-07-17T04:00:00Z","v":28394,"vw":267.982858},{"c":270.52,"h":271.33,"l":268.2401,"n":886,"o":270.6,"t":"2025-07-18T04:00:00Z","v":42350,"vw":270.53871},{"c":271.61,"h":276.56,"l":271.59,"n":1152,"o":272.92,"t":"2025-07-21T04:00:00Z","v":31186,"vw":274.54527},{"c":267.7,"h":271.3,"l":263,"n":1656,"o":270.21,"t":"2025-07-22T04:00:00Z","v":84880,"vw":266.711956},{"c":267.12,"h":267.18,"l":264.44,"n":1065,"o":266.75,"t":"2025-07-23T04:00:00Z","v":27234,"vw":266.110581},{"c":265.61,"h":267.92,"l":263.98,"n":648,"o":267.92,"t":"2025-07-24T04:00:00Z","v":16220,"vw":265.307123},{"c":265.46,"h":265.73,"l":263.3988,"n":967,"o":264.61,"t":"2025-07-25T04:00:00Z","v":34847,"vw":264.608767},{"c":270.26,"h":270.26,"l":268.06,"n":957,"o":268.23,"t":"2025-07-28T04:00:00Z","v":30893,"vw":269.550951},{"c":268.99,"h":274.6399,"l":267.96,"n":694,"o":272.6,"t":"2025-07-29T04:00:00Z","v":21066,"vw":270.750784},{"c":270.33,"h":272.77,"l":267.88,"n":761,"o":272.63,"t":"2025-07-30T04:00:00Z","v":28819,"vw":270.164414},{"c":265.35,"h":272.915,"l":263.28,"n":1655,"o":270.81,"t":"2025-07-31T04:00:00Z","v":105623,"vw":266.256952},{"c":261.69,"h":264.5499,"l":254.82,"n":1437,"o":259.69,"t":"2025-08-01T04:00:00Z","v":105198,"vw":258.923983},{"c":267.56,"h":267.82,"l":263.13,"n":1179,"o":263.96,"t":"2025-08-04T04:00:00Z","v":43419,"vw":266.672506},{"c":266.13,"h":271.29,"l":263.48,"n":882,"o":269.62,"t":"2025-08-05T04:00:00Z","v":23464,"vw":267.35594},{"c":267.57,"h":267.59,"l":264.27,"n":482,"o":266.86,"t":"2025-08-06T04:00:00Z","v":13686,"vw":265.876719},{"c":267.57,"h":270.54,"l":264.7678,"n":1039,"o":270.54,"t":"2025-08-07T04:00:00Z","v":75024,"vw":267.329241},{"c":270.11,"h":270.38,"l":267.305,"n":1070,"o":268.74,"t":"2025-08-08T04:00:00Z","v":40486,"vw":269.647346},{"c":269.19,"h":273.035,"l":268.5,"n":1308,"o":270.99,"t":"2025-08-11T04:00:00Z","v":84063,"vw":271.08255},{"c":281.79,"h":281.84,"l":271.58,"n":1246,"o":271.58,"t":"2025-08-12T04:00:00Z","v":57782,"vw":279.246662},{"c":286.19,"h":286.6,"l":281.83,"n":1481,"o":283.96,"t":"2025-08-13T04:00:00Z","v":65784,"vw":285.11778},{"c":284.89,"h":285.81,"l":279.29,"n":1159,"o":281.07,"t":"2025-08-14T04:00:00Z","v":54328,"vw":281.380041},{"c":280.79,"h":284.83,"l":278.97,"n":1577,"o":284.83,"t":"2025-08-15T04:00:00Z","v":78224,"vw":280.888588},{"c":283.65,"h":283.81,"l":280,"n":954,"o":280.81,"t":"2025-08-18T04:00:00Z","v":85433,"vw":283.118957},{"c":275.61,"h":283.5,"l":275.03,"n":1021,"o":283.5,"t":"2025-08-19T04:00:00Z","v":29281,"vw":277.439059},{"c":273.89,"h":274.36,"l":267,"n":1283,"o":274.01,"t":"2025-08-20T04:00:00Z","v":44569,"vw":271.456671},{"c":274.48,"h":275.02,"l":272.04,"n":693,"o":272.04,"t":"2025-08-21T04:00:00Z","v":27844,"vw":273.957675},{"c":286.03,"h":288.45,"l":274.51,"n":1676,"o":275.23,"t":"2025-08-22T04:00:00Z","v":60843,"vw":286.041359},{"c":283.31,"h":285.41,"l":283.19,"n":1085,"o":285.32,"t":"2025-08-25T04:00:00Z","v":38372,"vw":284.360539},{"c":287.91,"h":289.41,"l":284.77,"n":911,"o":284.77,"t":"2025-08-26T04:00:00Z","v":29774,"vw":287.938453},{"c":288.74,"h":289.88,"l":286.18,"n":893,"o":287.07,"t":"2025-08-27T04:00:00Z","v":47512,"vw":287.009886},{"c":293.29,"h":294.9299,"l":290.53,"n":1155,"o":292,"t":"2025-08-28T04:00:00Z","v":31964,"vw":293.713203},{"c":286.18,"h":292.8722,"l":285.1,"n":1191,"o":292.33,"t":"2025-08-29T04:00:00Z","v":38140,"vw":287.815284},{"c":282.76,"h":282.76,"l":276,"n":1413,"o":278.73,"t":"2025-09-02T04:00:00Z","v":46950,"vw":278.995923},{"c":282.02,"h":283.67,"l":278.78,"n":1188,"o":283.43,"t":"2025-09-03T04:00:00Z","v":57099,"vw":281.835746},{"c":286.7,"h":286.84,"l":280.21,"n":1482,"o":282.37,"t":"2025-09-04T04:00:00Z","v":88704,"vw":284.902174},{"c":289.62,"h":292.1925,"l":286.2,"n":1332,"o":291.04,"t":"2025-09-05T04:00:00Z","v":65502,"vw":290.221845},{"c":293.27,"h":293.98,"l":290.88,"n":1477,"o":291.87,"t":"2025-09-08T04:00:00Z","v":108007,"vw":292.931018},{"c":294.15,"h":294.5111,"l":291.91,"n":1657,"o":293.79,"t":"2025-09-09T04:00:00Z","v":68309,"vw":293.405436},{"c":296.87,"h":299,"l":295.03,"n":1368,"o":298.56,"t":"2025-09-10T04:00:00Z","v":68088,"vw":296.437437},{"c":299.65,"h":301.095,"l":298.6,"n":1566,"o":299.74,"t":"2025-09-11T04:00:00Z","v":69545,"vw":299.422404},{"c":298.75,"h":300.79,"l":298.38,"n":1595,"o":300.59,"t":"2025-09-12T04:00:00Z","v":69174,"vw":299.409094},{"c":303.17,"h":304.19,"l":299,"n":978,"o":299.18,"t":"2025-09-15T04:00:00Z","v":30855,"vw":302.961187},{"c":306.05,"h":306.735,"l":302.58,"n":1495,"o":303.9,"t":"2025-09-16T04:00:00Z","v":97227,"vw":305.010696},{"c":308.41,"h":311.16,"l":303.76,"n":1173,"o":306.07,"t":"2025-09-17T04:00:00Z","v":42874,"vw":307.537881},{"c":320.83,"h":322.8346,"l":315.94,"n":2148,"o":316.52,"t":"2025-09-18T04:00:00Z","v":128561,"vw":320.406966},{"c":318.72,"h":320.94,"l":314.71,"n":1624,"o":320.94,"t":"2025-09-19T04:00:00Z","v":43122,"vw":317.472212},{"c":323.54,"h":324.61,"l":318.17,"n":2706,"o":318.17,"t":"2025-09-22T04:00:00Z","v":94549,"vw":322.66926},{"c":322.4,"h":325.394,"l":319.68,"n":1812,"o":324.97,"t":"2025-09-23T04:00:00Z","v":118229,"vw":323.745797},{"c":319.94,"h":323,"l":317.8,"n":1401,"o":323,"t":"2025-09-24T04:00:00Z","v":55698,"vw":320.803302},{"c":317.92,"h":318.69,"l":308.8705,"n":1161,"o":313.68,"t":"2025-09-25T04:00:00Z","v":34671,"vw":315.76044},{"c":318.16,"h":319.47,"l":314.97,"n":2894,"o":318.37,"t":"2025-09-26T04:00:00Z","v":84170,"vw":317.366307},{"c":316.06,"h":322.06,"l":315.49,"n":1328,"o":322.06,"t":"2025-09-29T04:00:00Z","v":34969,"vw":318.301616},{"c":319.12,"h":319.4892,"l":314.23,"n":984,"o":316.06,"t":"2025-09-30T04:00:00Z","v":71274,"vw":316.631013},{"c":319.94,"h":320.48,"l":315.97,"n":1649,"o":315.97,"t":"2025-10-01T04:00:00Z","v":122653,"vw":318.216685},{"c":329.04,"h":329.88,"l":324.86,"n":1807,"o":325.45,"t":"2025-10-02T04:00:00Z","v":63056,"vw":328.143171},{"c":329.87,"h":334.46,"l":327.4622,"n":1364,"o":332.15,"t":"2025-10-03T04:00:00Z","v":55337,"vw":330.761525},{"c":336.78,"h":339.99,"l":335.52,"n":1925,"o":338.26,"t":"2025-10-06T04:00:00Z","v":91255,"vw":337.677816},{"c":330.18,"h":341.9686,"l":328.836,"n":2368,"o":340.42,"t":"2025-10-07T04:00:00Z","v":130574,"vw":331.686902},{"c":339.15,"h":339.37,"l":330.47,"n":1345,"o":330.47,"t":"2025-10-08T04:00:00Z","v":49609,"vw":336.14407},{"c":339.06,"h":339.06,"l":334.05,"n":1235,"o":338.89,"t":"2025-10-09T04:00:00Z","v":29275,"vw":336.530714},{"c":315.61,"h":341.45,"l":315.44,"n":3043,"o":339.63,"t":"2025-10-10T04:00:00Z","v":100632,"vw":326.701441},{"c":338.92,"h":339.61,"l":326.48,"n":1906,"o":327.69,"t":"2025-10-13T04:00:00Z","v":122067,"vw":336.831355},{"c":339.44,"h":346.5,"l":330.16,"n":1924,"o":334.02,"t":"2025-10-14T04:00:00Z","v":84727,"vw":342.876091},{"c":349.74,"h":350,"l":340,"n":1821,"o":347.58,"t":"2025-10-15T04:00:00Z","v":68024,"vw":347.064366},{"c":347.77,"h":353.24,"l":343.625,"n":2363,"o":352.13,"t":"2025-10-16T04:00:00Z","v":77344,"vw":348.257357},{"c":343.17,"h":346.379,"l":338.625,"n":1280,"o":342.05,"t":"2025-10-17T04:00:00Z","v":35684,"vw":342.795308},{"c":350.41,"h":354.515,"l":346.23,"n":1557,"o":346.23,"t":"2025-10-20T04:00:00Z","v":58334,"vw":350.65877},{"c":344.64,"h":348.74,"l":343.49,"n":1601,"o":348.72,"t":"2025-10-21T04:00:00Z","v":44848,"vw":345.541067},{"c":331.67,"h":340.56,"l":325,"n":1822,"o":339.54,"t":"2025-10-22T04:00:00Z","v":53398,"vw":332.919454},{"c":343.86,"h":345,"l":333.6,"n":1859,"o":333.6,"t":"2025-10-23T04:00:00Z","v":50655,"vw":341.616391},{"c":345.28,"h":352.5201,"l":345.28,"n":2016,"o":352.34,"t":"2025-10-24T04:00:00Z","v":93020,"vw":348.004286},{"c":353.65,"h":355.8758,"l":351.1,"n":2151,"o":352.26,"t":"2025-10-27T04:00:00Z","v":60461,"vw":353.878366},{"c":350.42,"h":356.995,"l":350.42,"n":1440,"o":352.99,"t":"2025-10-28T04:00:00Z","v":32808,"vw":353.44247},{"c":353.56,"h":358.8625,"l":350.49,"n":1632,"o":354.98,"t":"2025-10-29T04:00:00Z","v":48383,"vw":356.262298},{"c":348.28,"h":353,"l":347.305,"n":1078,"o":349.47,"t":"2025-10-30T04:00:00Z","v":25482,"vw":350.550244},{"c":352.27,"h":355.63,"l":348.78,"n":1114,"o":352.64,"t":"2025-10-31T04:00:00Z","v":34212,"vw":352.48473},{"c":347.77,"h":355.99,"l":346.445,"n":1641,"o":355.09,"t":"2025-11-03T05:00:00Z","v":58395,"vw":350.15349},{"c":328.9,"h":341,"l":328.555,"n":2275,"o":335.67,"t":"2025-11-04T05:00:00Z","v":70606,"vw":334.627044},{"c":339,"h":343.26,"l":331.22,"n":1660,"o":331.22,"t":"2025-11-05T05:00:00Z","v":51565,"vw":337.609267},{"c":332.38,"h":342.705,"l":331.45,"n":1454,"o":340.38,"t":"2025-11-06T05:00:00Z","v":37696,"vw":334.949163},{"c":326.72,"h":326.79,"l":311.76,"n":3154,"o":324.03,"t":"2025-11-07T05:00:00Z","v":78552,"vw":318.686676},{"c":334.19,"h":337.4292,"l":330.7275,"n":2036,"o":335.73,"t":"2025-11-10T05:00:00Z","v":49289,"vw":334.58116},{"c":325.71,"h":331.06,"l":325.46,"n":2011,"o":331.06,"t":"2025-11-11T05:00:00Z","v":90110,"vw":325.967791},{"c":326.21,"h":331.76,"l":324.64,"n":3770,"o":330.16,"t":"2025-11-12T05:00:00Z","v":142107,"vw":326.359518},{"c":311.32,"h":322.31,"l":309.25,"n":2472,"o":321.69,"t":"2025-11-13T05:00:00Z","v":71620,"vw":313.763558},{"c":309.99,"h":314.99,"l":301.0191,"n":2012,"o":302.9,"t":"2025-11-14T05:00:00Z","v":80105,"vw":310.828859},{"c":301.4,"h":311.6,"l":298.07,"n":4327,"o":306.58,"t":"2025-11-17T05:00:00Z","v":134665,"vw":301.885316},{"c":296.43,"h":300.45,"l":292.7001,"n":2342,"o":296.31,"t":"2025-11-18T05:00:00Z","v":69770,"vw":296.625102},{"c":299.57,"h":305.125,"l":296.82,"n":1294,"o":296.82,"t":"2025-11-19T05:00:00Z","v":35840,"vw":299.341069},{"c":287.85,"h":309.99,"l":286.8601,"n":2148,"o":308.67,"t":"2025-11-20T05:00:00Z","v":91127,"vw":299.329583},{"c":295.41,"h":298.5,"l":280.8301,"n":3244,"o":289.18,"t":"2025-11-21T05:00:00Z","v":74556,"vw":289.245741},{"c":308.25,"h":309.1,"l":298.13,"n":1412,"o":298.86,"t":"2025-11-24T05:00:00Z","v":37054,"vw":305.56796},{"c":310.55,"h":311.125,"l":297.63,"n":1340,"o":304.32,"t":"2025-11-25T05:00:00Z","v":35502,"vw":304.914599},{"c":315.85,"h":318.98,"l":312.07,"n":1145,"o":312.07,"t":"2025-11-26T05:00:00Z","v":28535,"vw":315.486535},{"c":321.34,"h":321.47,"l":317.52,"n":856,"o":317.52,"t":"2025-11-28T05:00:00Z","v":17813,"vw":320.404383},{"c":317.44,"h":321.51,"l":315.36,"n":2068,"o":316.07,"t":"2025-12-01T05:00:00Z","v":54923,"vw":319.005454},{"c":325.32,"h":327.24,"l":320.93,"n":1616,"o":321.76,"t":"2025-12-02T05:00:00Z","v":61354,"vw":325.243563},{"c":337.33,"h":337.33,"l":326.05,"n":4297,"o":327.04,"t":"2025-12-03T05:00:00Z","v":47776,"vw":332.232822},{"c":338.81,"h":340.7944,"l":334.06,"n":1319,"o":336.31,"t":"2025-12-04T05:00:00Z","v":57352,"vw":338.479252},{"c":341.96,"h":345,"l":340.57,"n":1221,"o":340.57,"t":"2025-12-05T05:00:00Z","v":28814,"vw":342.618076},{"c":344.07,"h":346.4655,"l":341.85,"n":1528,"o":344.13,"t":"2025-12-08T05:00:00Z","v":19614,"vw":343.555035},{"c":343.01,"h":344.27,"l":341,"n":1025,"o":341.91,"t":"2025-12-09T05:00:00Z","v":24052,"vw":342.825407},{"c":345.35,"h":347.5,"l":340.8423,"n":1283,"o":342.5,"t":"2025-12-10T05:00:00Z","v":34392,"vw":344.410659},{"c":344.74,"h":345,"l":336.41,"n":2225,"o":342.39,"t":"2025-12-11T05:00:00Z","v":24475,"vw":341.252295},{"c":328.13,"h":341.835,"l":326.691,"n":1893,"o":341.63,"t":"2025-12-12T05:00:00Z","v":30927,"vw":332.055024},{"c":324.54,"h":332.0007,"l":324,"n":2977,"o":331.71,"t":"2025-12-15T05:00:00Z","v":32101,"vw":326.869796},{"c":322.85,"h":326.36,"l":320,"n":1846,"o":323.74,"t":"2025-12-16T05:00:00Z","v":27493,"vw":323.108974},{"c":313.77,"h":326.75,"l":313.3536,"n":2283,"o":324.45,"t":"2025-12-17T05:00:00Z","v":44336,"vw":317.189871},{"c":319.07,"h":326.13,"l":318.79,"n":798,"o":323.91,"t":"2025-12-18T05:00:00Z","v":14829,"vw":321.991472},{"c":327.17,"h":328.23,"l":321.32,"n":1518,"o":321.32,"t":"2025-12-19T05:00:00Z","v":35214,"vw":326.230294},{"c":332.51,"h":334.67,"l":331.0485,"n":1402,"o":332.3,"t":"2025-12-22T05:00:00Z","v":31567,"vw":332.910582},{"c":330.17,"h":332.25,"l":327.73,"n":958,"o":329.72,"t":"2025-12-23T05:00:00Z","v":16680,"vw":329.756586},{"c":330.23,"h":330.81,"l":329.03,"n":752,"o":330,"t":"2025-12-24T05:00:00Z","v":9258,"vw":329.91653},{"c":328.11,"h":331.5,"l":327.21,"n":864,"o":331.5,"t":"2025-12-26T05:00:00Z","v":14636,"vw":328.664484},{"c":325.72,"h":328.065,"l":323.451,"n":1476,"o":324.76,"t":"2025-12-29T05:00:00Z","v":40390,"vw":325.320906},{"c":325.18,"h":328.32,"l":325.18,"n":1030,"o":326.23,"t":"2025-12-30T05:00:00Z","v":25287,"vw":326.566837},{"c":321.6,"h":325.7,"l":321.43,"n":1373,"o":325.7,"t":"2025-12-31T05:00:00Z","v":17236,"vw":323.655536},{"c":335.36,"h":336.59,"l":328.38,"n":1373,"o":328.38,"t":"2026-01-02T05:00:00Z","v":33737,"vw":332.949954},{"c":338.28,"h":343.39,"l":335.85,"n":1685,"o":341.63,"t":"2026-01-05T05:00:00Z","v":37740,"vw":340.675467},{"c":351.85,"h":353.0499,"l":341.8,"n":1637,"o":341.8,"t":"2026-01-06T05:00:00Z","v":72977,"vw":349.5417},{"c":344.84,"h":348.95,"l":341.61,"n":1620,"o":348.95,"t":"2026-01-07T05:00:00Z","v":28794,"vw":343.555787},{"c":343.41,"h":344.55,"l":338.48,"n":1257,"o":342.58,"t":"2026-01-08T05:00:00Z","v":21198,"vw":341.242284},{"c":347.9,"h":350.13,"l":343,"n":1153,"o":345.91,"t":"2026-01-09T05:00:00Z","v":27507,"vw":347.915646},{"c":348.01,"h":348.49,"l":343,"n":1618,"o":344.61,"t":"2026-01-12T05:00:00Z","v":46140,"vw":346.883442},{"c":349.85,"h":352.926,"l":348.81,"n":1495,"o":350.88,"t":"2026-01-13T05:00:00Z","v":25889,"vw":351.27789},{"c":350.92,"h":350.92,"l":344.816,"n":1114,"o":347.49,"t":"2026-01-14T05:00:00Z","v":24550,"vw":347.835581},{"c":352.04,"h":358.86,"l":351.665,"n":1351,"o":357,"t":"2026-01-15T05:00:00Z","v":97147,"vw":356.508528},{"c":355.47,"h":360.6899,"l":355.21,"n":1276,"o":356.85,"t":"2026-01-16T05:00:00Z","v":23377,"vw":357.511631},{"c":350.85,"h":357.12,"l":347.29,"n":1410,"o":347.29,"t":"2026-01-20T05:00:00Z","v":29390,"vw":349.981738},{"c":361.69,"h":364.12,"l":353.7,"n":1377,"o":356.12,"t":"2026-01-21T05:00:00Z","v":41749,"vw":359.742766},{"c":363.34,"h":368.58,"l":362.65,"n":1064,"o":368.5,"t":"2026-01-22T05:00:00Z","v":23106,"vw":364.784889},{"c":353.34,"h":361.58,"l":350.32,"n":1487,"o":361.58,"t":"2026-01-23T05:00:00Z","v":32951,"vw":355.344071},{"c":349.28,"h":353.72,"l":348.8901,"n":1197,"o":352.63,"t":"2026-01-26T05:00:00Z","v":41329,"vw":350.157798},{"c":353.73,"h":356.19,"l":351,"n":1100,"o":353.27,"t":"2026-01-27T05:00:00Z","v":34707,"vw":354.939391},{"c":361.88,"h":364.75,"l":358.47,"n":1452,"o":358.47,"t":"2026-01-28T05:00:00Z","v":37971,"vw":361.616902},{"c":358.84,"h":362.365,"l":346.37,"n":1649,"o":361.43,"t":"2026-01-29T05:00:00Z","v":40205,"vw":354.208342},{"c":346.7,"h":356.61,"l":344.16,"n":1527,"o":354.36,"t":"2026-01-30T05:00:00Z","v":21369,"vw":349.29707},{"c":353.94,"h":358.18,"l":341.7201,"n":2044,"o":342.7,"t":"2026-02-02T05:00:00Z","v":44516,"vw":353.249485},{"c":347.22,"h":355.72,"l":338.3801,"n":2347,"o":355.12,"t":"2026-02-03T05:00:00Z","v":39777,"vw":344.907037},{"c":346.46,"h":359,"l":339.0041,"n":2629,"o":350.46,"t":"2026-02-04T05:00:00Z","v":58469,"vw":347.386676},{"c":345.95,"h":349.305,"l":338,"n":1667,"o":340.43,"t":"2026-02-05T05:00:00Z","v":32874,"vw":344.686858},{"c":358.8,"h":359.945,"l":348.27,"n":1689,"o":349.01,"t":"2026-02-06T05:00:00Z","v":45547,"vw":356.863748},{"c":361.68,"h":363.555,"l":356.34,"n":1461,"o":356.34,"t":"2026-02-09T05:00:00Z","v":25403,"vw":361.877143},{"c":360.49,"h":365.8699,"l":360,"n":1131,"o":362.54,"t":"2026-02-10T05:00:00Z","v":17993,"vw":362.750042},{"c":368.8,"h":371.99,"l":361.73,"n":1292,"o":367.63,"t":"2026-02-11T05:00:00Z","v":25542,"vw":367.819765},{"c":359.4,"h":373.885,"l":356.97,"n":2326,"o":371.52,"t":"2026-02-12T05:00:00Z","v":106735,"vw":361.45245},{"c":362.54,"h":365.07,"l":353.04,"n":1684,"o":358.51,"t":"2026-02-13T05:00:00Z","v":70281,"vw":360.972242},{"c":360.07,"h":363.16,"l":352.6045,"n":1366,"o":358.35,"t":"2026-02-17T05:00:00Z","v":26060,"vw":357.932741},{"c":359.71,"h":364.3199,"l":357.01,"n":1174,"o":361.73,"t":"2026-02-18T05:00:00Z","v":18423,"vw":360.97201},{"c":354.78,"h":357.07,"l":351,"n":2481,"o":357.07,"t":"2026-02-19T05:00:00Z","v":56212,"vw":353.512558},{"c":356.98,"h":360.09,"l":352.01,"n":819,"o":352.01,"t":"2026-02-20T05:00:00Z","v":13111,"vw":356.183079},{"c":353.24,"h":356.49,"l":350,"n":1517,"o":354.97,"t":"2026-02-23T05:00:00Z","v":23923,"vw":352.532949},{"c":358.64,"h":363.31,"l":356.05,"n":1454,"o":356.05,"t":"2026-02-24T05:00:00Z","v":24798,"vw":359.285082},{"c":363.39,"h":364.66,"l":360.985,"n":928,"o":361.51,"t":"2026-02-25T05:00:00Z","v":17424,"vw":363.576651},{"c":356.99,"h":363.3584,"l":352.16,"n":1638,"o":363.33,"t":"2026-02-26T05:00:00Z","v":28758,"vw":356.130878},{"c":351.04,"h":351.3,"l":345.965,"n":2341,"o":349.44,"t":"2026-02-27T05:00:00Z","v":41080,"vw":348.925648},{"c":355.97,"h":355.97,"l":341.23,"n":2662,"o":342.2,"t":"2026-03-02T05:00:00Z","v":63488,"vw":351.013318},{"c":338.43,"h":343.29,"l":334.54,"n":2691,"o":342.12,"t":"2026-03-03T05:00:00Z","v":63385,"vw":339.721347},{"c":338.96,"h":343.9679,"l":338.08,"n":1668,"o":342.51,"t":"2026-03-04T05:00:00Z","v":37570,"vw":340.421928},{"c":333.62,"h":341.47,"l":329.5,"n":1630,"o":336.89,"t":"2026-03-05T05:00:00Z","v":23367,"vw":334.277981},{"c":321.86,"h":330.91,"l":320.2515,"n":1661,"o":327.02,"t":"2026-03-06T05:00:00Z","v":27666,"vw":324.965221},{"c":331.12,"h":331.555,"l":312,"n":2332,"o":316.48,"t":"2026-03-09T04:00:00Z","v":61222,"vw":321.585913},{"c":331.72,"h":337.89,"l":330.76,"n":1387,"o":330.76,"t":"2026-03-10T04:00:00Z","v":39226,"vw":333.847759},{"c":336.99,"h":339.1833,"l":332.51,"n":1132,"o":332.51,"t":"2026-03-11T04:00:00Z","v":26468,"vw":336.487471},{"c":325.61,"h":332.4651,"l":324.5199,"n":2119,"o":331.77,"t":"2026-03-12T04:00:00Z","v":45387,"vw":326.802509},{"c":327.4,"h":333.25,"l":325.0115,"n":1232,"o":329.71,"t":"2026-03-13T04:00:00Z","v":17054,"vw":328.134046},{"c":333.65,"h":338.93,"l":333.04,"n":2509,"o":334.43,"t":"2026-03-16T04:00:00Z","v":63289,"vw":336.096463},{"c":332.43,"h":337.3799,"l":331.34,"n":1558,"o":336.32,"t":"2026-03-17T04:00:00Z","v":46948,"vw":333.937689},{"c":328.77,"h":333.9499,"l":328.77,"n":1183,"o":332.16,"t":"2026-03-18T04:00:00Z","v":19985,"vw":331.708528},{"c":331.34,"h":334.27,"l":319.94,"n":1127,"o":321.55,"t":"2026-03-19T04:00:00Z","v":23921,"vw":325.91197},{"c":322.61,"h":331.86,"l":319.71,"n":1263,"o":330.17,"t":"2026-03-20T04:00:00Z","v":23002,"vw":325.958744},{"c":329.34,"h":335,"l":327.19,"n":1082,"o":330.31,"t":"2026-03-23T04:00:00Z","v":24634,"vw":332.006448},{"c":334.87,"h":337.39,"l":326,"n":1342,"o":326,"t":"2026-03-24T04:00:00Z","v":43812,"vw":334.199879},{"c":340.22,"h":343.88,"l":338.15,"n":1263,"o":340.5,"t":"2026-03-25T04:00:00Z","v":35959,"vw":340.655637},{"c":328.33,"h":337.2654,"l":327.9,"n":1500,"o":334.59,"t":"2026-03-26T04:00:00Z","v":49405,"vw":330.648035},{"c":319.15,"h":326.84,"l":318.05,"n":1830,"o":325.45,"t":"2026-03-27T04:00:00Z","v":36983,"vw":320.238178},{"c":306.05,"h":323.075,"l":303.44,"n":2235,"o":323.01,"t":"2026-03-30T04:00:00Z","v":89041,"vw":308.76381},{"c":326.12,"h":326.72,"l":312.2092,"n":1292,"o":312.59,"t":"2026-03-31T04:00:00Z","v":53264,"vw":322.09156},{"c":332.18,"h":336.96,"l":330.47,"n":1065,"o":330.47,"t":"2026-04-01T04:00:00Z","v":21244,"vw":333.854704},{"c":336.61,"h":336.89,"l":319.47,"n":991,"o":322.12,"t":"2026-04-02T04:00:00Z","v":20234,"vw":330.005187},{"c":340.07,"h":341.79,"l":336.975,"n":1096,"o":337.63,"t":"2026-04-06T04:00:00Z","v":24325,"vw":339.224997},{"c":340.87,"h":341.08,"l":333.67,"n":878,"o":338.97,"t":"2026-04-07T04:00:00Z","v":16789,"vw":337.080354},{"c":359.35,"h":361.74,"l":352.6,"n":1623,"o":359.41,"t":"2026-04-08T04:00:00Z","v":45466,"vw":357.845446},{"c":364.29,"h":365,"l":359.39,"n":1220,"o":359.39,"t":"2026-04-09T04:00:00Z","v":18572,"vw":362.775605},{"c":370.87,"h":374.045,"l":367.95,"n":1451,"o":367.95,"t":"2026-04-10T04:00:00Z","v":51782,"vw":371.744639},{"c":380.85,"h":381.17,"l":370.17,"n":1691,"o":370.17,"t":"2026-04-13T04:00:00Z","v":54118,"vw":376.798986},{"c":389.06,"h":389.36,"l":383.2075,"n":2153,"o":387.03,"t":"2026-04-14T04:00:00Z","v":63752,"vw":386.907312},{"c":393.28,"h":393.53,"l":386.66,"n":1765,"o":389.39,"t":"2026-04-15T04:00:00Z","v":31067,"vw":390.915256},{"c":404.04,"h":404.04,"l":392.64,"n":2302,"o":394.39,"t":"2026-04-16T04:00:00Z","v":47434,"vw":400.344867},{"c":414.67,"h":416,"l":407.41,"n":1733,"o":410.67,"t":"2026-04-17T04:00:00Z","v":37170,"vw":412.531901},{"c":423.65,"h":424.2899,"l":413.98,"n":2221,"o":413.98,"t":"2026-04-20T04:00:00Z","v":40910,"vw":419.441695},{"c":430.75,"h":435.9,"l":428.015,"n":2800,"o":429.33,"t":"2026-04-21T04:00:00Z","v":59014,"vw":432.356416},{"c":440.83,"h":442.1199,"l":435.74,"n":3298,"o":439.54,"t":"2026-04-22T04:00:00Z","v":68031,"vw":438.241483},{"c":450.99,"h":455.57,"l":442.01,"n":5883,"o":443.69,"t":"2026-04-23T04:00:00Z","v":163968,"vw":450.858248},{"c":478.99,"h":480.87,"l":466.84,"n":4140,"o":473.45,"t":"2026-04-24T04:00:00Z","v":94099,"vw":476.552512},{"c":464.58,"h":480.28,"l":459.47,"n":7190,"o":478.87,"t":"2026-04-27T04:00:00Z","v":188182,"vw":463.354396},{"c":444.03,"h":455.601,"l":436.73,"n":6755,"o":447.76,"t":"2026-04-28T04:00:00Z","v":149338,"vw":443.155224},{"c":465.2,"h":465.74,"l":453.89,"n":4753,"o":454.15,"t":"2026-04-29T04:00:00Z","v":110700,"vw":462.165904},{"c":488.09,"h":488.32,"l":467.41,"n":6333,"o":474.9,"t":"2026-04-30T04:00:00Z","v":169939,"vw":479.432854},{"c":498.44,"h":499.54,"l":481.747,"n":5448,"o":484.8,"t":"2026-05-01T04:00:00Z","v":153165,"vw":492.926939},{"c":496.31,"h":503.16,"l":492.08,"n":7312,"o":501.01,"t":"2026-05-04T04:00:00Z","v":176693,"vw":498.613556},{"c":518.42,"h":520.4999,"l":500.96,"n":4736,"o":503.92,"t":"2026-05-05T04:00:00Z","v":103703,"vw":514.03394},{"c":531.93,"h":532.1,"l":511.55,"n":6238,"o":524.57,"t":"2026-05-06T04:00:00Z","v":159805,"vw":521.545558},{"c":523.78,"h":535.2709,"l":517.82,"n":5030,"o":534.88,"t":"2026-05-07T04:00:00Z","v":132671,"vw":525.284322},{"c":554.17,"h":554.17,"l":535.6618,"n":5592,"o":536.38,"t":"2026-05-08T04:00:00Z","v":125221,"vw":543.719137},{"c":575.49,"h":575.49,"l":557.14,"n":7674,"o":557.99,"t":"2026-05-11T04:00:00Z","v":194067,"vw":567.597579},{"c":551,"h":566.19,"l":527.895,"n":10999,"o":564.63,"t":"2026-05-12T04:00:00Z","v":288588,"vw":544.982818},{"c":564.26,"h":573.27,"l":557.1366,"n":5056,"o":570.66,"t":"2026-05-13T04:00:00Z","v":124729,"vw":566.268776},{"c":565.19,"h":567.54,"l":555.5801,"n":4547,"o":562.25,"t":"2026-05-14T04:00:00Z","v":88795,"vw":563.816328},{"c":549.57,"h":559.24,"l":538.2,"n":5117,"o":543.76,"t":"2026-05-15T04:00:00Z","v":133030,"vw":548.181191},{"c":533.1,"h":560.22,"l":521.805,"n":7973,"o":558.31,"t":"2026-05-18T04:00:00Z","v":220756,"vw":532.459951},{"c":536.09,"h":544.81,"l":511.23,"n":6562,"o":519.79,"t":"2026-05-19T04:00:00Z","v":194252,"vw":528.999029},{"c":563.62,"h":563.81,"l":544.83,"n":4608,"o":546.53,"t":"2026-05-20T04:00:00Z","v":141977,"vw":555.226483},{"c":576.55,"h":579.32,"l":560.41,"n":4185,"o":560.41,"t":"2026-05-21T04:00:00Z","v":101492,"vw":570.567547},{"c":603.93,"h":605.37,"l":582.41,"n":5397,"o":582.41,"t":"2026-05-22T04:00:00Z","v":161408,"vw":599.10666},{"c":632.23,"h":635.13,"l":618.551,"n":5979,"o":625.09,"t":"2026-05-26T04:00:00Z","v":138640,"vw":627.584017},{"c":621.42,"h":642.81,"l":607.96,"n":7532,"o":641.84,"t":"2026-05-27T04:00:00Z","v":220394,"vw":619.857711},{"c":630.58,"h":635.435,"l":610,"n":4815,"o":623.75,"t":"2026-05-28T04:00:00Z","v":91562,"vw":627.336632},{"c":613.05,"h":636.274,"l":605.55,"n":5559,"o":636.25,"t":"2026-05-29T04:00:00Z","v":155039,"vw":616.648374},{"c":601.16,"h":609.75,"l":589.91,"n":9063,"o":603.41,"t":"2026-06-01T04:00:00Z","v":213627,"vw":602.214011},{"c":640.04,"h":640.04,"l":615.44,"n":6636,"o":617.22,"t":"2026-06-02T04:00:00Z","v":202843,"vw":631.247443},{"c":649.73,"h":658.14,"l":632.29,"n":7450,"o":651.3,"t":"2026-06-03T04:00:00Z","v":161537,"vw":649.051161},{"c":644.32,"h":654.99,"l":616.33,"n":6662,"o":624,"t":"2026-06-04T04:00:00Z","v":162518,"vw":638.437051},{"c":571.68,"h":622.7899,"l":569.14,"n":13150,"o":622.07,"t":"2026-06-05T04:00:00Z","v":304942,"vw":590.724865},{"c":596.43,"h":607.71,"l":588.02,"n":6821,"o":600.52,"t":"2026-06-08T04:00:00Z","v":179149,"vw":597.076461},{"c":577.4,"h":611,"l":536.88,"n":9297,"o":607.52,"t":"2026-06-09T04:00:00Z","v":246761,"vw":573.17338},{"c":556.91,"h":587.57,"l":555,"n":4291,"o":566.77,"t":"2026-06-10T04:00:00Z","v":85684,"vw":568.454591},{"c":597.57,"h":597.78,"l":565.845,"n":6053,"o":568.66,"t":"2026-06-11T04:00:00Z","v":107011,"vw":580.661988},{"c":605.75,"h":613.22,"l":592.5,"n":4478,"o":598.63,"t":"2026-06-12T04:00:00Z","v":105556,"vw":606.86336},{"c":632.12,"h":635,"l":624,"n":4287,"o":633.51,"t":"2026-06-15T04:00:00Z","v":96779,"vw":630.342551},{"c":595.89,"h":636.41,"l":595.61,"n":4511,"o":627.26,"t":"2026-06-16T04:00:00Z","v":85919,"vw":611.929184},{"c":593.25,"h":618.5249,"l":593.25,"n":3339,"o":611,"t":"2026-06-17T04:00:00Z","v":92491,"vw":605.949837},{"c":636.3,"h":637.95,"l":614.99,"n":4824,"o":618.39,"t":"2026-06-18T04:00:00Z","v":130076,"vw":630.174869},{"c":648.22,"h":653.1999,"l":641.67,"n":4848,"o":649,"t":"2026-06-22T04:00:00Z","v":116192,"vw":647.338124},{"c":603.65,"h":625.08,"l":598.93,"n":11392,"o":608.03,"t":"2026-06-23T04:00:00Z","v":264736,"vw":609.186944},{"c":589.98,"h":605.2,"l":575.5,"n":6187,"o":605.2,"t":"2026-06-24T04:00:00Z","v":247077,"vw":585.770441},{"c":597.58,"h":617.99,"l":576.9002,"n":4568,"o":615.56,"t":"2026-06-25T04:00:00Z","v":161129,"vw":595.489582},{"c":571.91,"h":582.4,"l":569.2,"n":5189,"o":577.06,"t":"2026-06-26T04:00:00Z","v":108371,"vw":574.730722},{"c":592.64,"h":592.79,"l":553.14,"n":4160,"o":575.45,"t":"2026-06-29T04:00:00Z","v":89747,"vw":580.441733},{"c":623.7,"h":626,"l":590.15,"n":4171,"o":592.9,"t":"2026-06-30T04:00:00Z","v":104946,"vw":617.982805},{"c":596.04,"h":615.425,"l":594.81,"n":6130,"o":605.61,"t":"2026-07-01T04:00:00Z","v":178950,"vw":604.890859},{"c":555.87,"h":603.93,"l":545,"n":6192,"o":597.79,"t":"2026-07-02T04:00:00Z","v":158071,"vw":564.853674},{"c":571.27,"h":591.62,"l":566.7,"n":5036,"o":568.53,"t":"2026-07-06T04:00:00Z","v":169493,"vw":578.792749},{"c":535.07,"h":549,"l":525,"n":4572,"o":548.27,"t":"2026-07-07T04:00:00Z","v":92857,"vw":535.847274},{"c":548.65,"h":550.01,"l":530,"n":4148,"o":530.5,"t":"2026-07-08T04:00:00Z","v":140078,"vw":543.358197},{"c":569.49,"h":581.8186,"l":565,"n":5049,"o":570.01,"t":"2026-07-09T04:00:00Z","v":163435,"vw":576.333657},{"c":563.43,"h":567.03,"l":555,"n":2742,"o":562.21,"t":"2026-07-10T04:00:00Z","v":63345,"vw":561.919229},{"c":537.38,"h":549.99,"l":533.95,"n":3298,"o":548.94,"t":"2026-07-13T04:00:00Z","v":70111,"vw":540.021056},{"c":547.13,"h":560.715,"l":540,"n":2951,"o":559.75,"t":"2026-07-14T04:00:00Z","v":99636,"vw":548.306727},{"c":537.04,"h":555.12,"l":520.07,"n":4546,"o":555.12,"t":"2026-07-15T04:00:00Z","v":128482,"vw":534.270753},{"c":506.8,"h":521.925,"l":501.28,"n":4920,"o":521.85,"t":"2026-07-16T04:00:00Z","v":121048,"vw":509.005546},{"c":500.19,"h":511.17,"l":478.17,"n":4232,"o":486.91,"t":"2026-07-17T04:00:00Z","v":120523,"vw":493.559847},{"c":501.37,"h":511.34,"l":500.59,"n":2906,"o":508.33,"t":"2026-07-20T04:00:00Z","v":62581,"vw":504.57516},{"c":528.66,"h":529.57,"l":515.8721,"n":2183,"o":521.39,"t":"2026-07-21T04:00:00Z","v":35428,"vw":525.169514},{"c":529.75,"h":538.1701,"l":515.04,"n":2580,"o":517.2,"t":"2026-07-22T04:00:00Z","v":57642,"vw":531.973399},{"c":523.33,"h":531.95,"l":515.92,"n":2854,"o":518.82,"t":"2026-07-23T04:00:00Z","v":59417,"vw":521.635408},{"c":494.31,"h":518.91,"l":490.79,"n":4516,"o":517.3,"t":"2026-07-24T04:00:00Z","v":163308,"vw":498.857659},{"c":492.85,"h":505.008,"l":474.57,"n":3045,"o":500.73,"t":"2026-07-27T04:00:00Z","v":74722,"vw":487.10544},{"c":471.49,"h":476.88,"l":459,"n":3974,"o":474.14,"t":"2026-07-28T04:00:00Z","v":72611,"vw":468.420317},{"c":449.41,"h":471.78,"l":448.4,"n":3970,"o":467.61,"t":"2026-07-29T04:00:00Z","v":83580,"vw":460.145319},{"c":483.04,"h":483.64,"l":464.96,"n":3272,"o":467.02,"t":"2026-07-30T04:00:00Z","v":72393,"vw":479.310565},{"c":487.47,"h":505.95,"l":480.03,"n":2461,"o":500.73,"t":"2026-07-31T04:00:00Z","v":52314,"vw":490.045671},{"c":495.16,"h":499.56,"l":473.4,"n":6614,"o":478.15,"t":"2026-08-03T04:00:00Z","v":194291,"vw":492.645879},{"c":525.55,"h":529.56,"l":512.2,"n":6527,"o":513.53,"t":"2026-08-04T04:00:00Z","v":192675,"vw":520.376724},{"c":509.13,"h":525.74,"l":507.9224,"n":4727,"o":519.69,"t":"2026-08-05T04:00:00Z","v":112050,"vw":514.198459},{"c":520.42,"h":532,"l":502.9,"n":3324,"o":506.04,"t":"2026-08-06T04:00:00Z","v":95472,"vw":523.317258},{"c":544.67,"h":545.785,"l":530.255,"n":4333,"o":535.17,"t":"2026-08-07T04:00:00Z","v":108869,"vw":541.618218},{"c":525.4,"h":546.02,"l":524.59,"n":3064,"o":545.85,"t":"2026-08-10T04:00:00Z","v":61861,"vw":532.135885},{"c":530.11,"h":537.34,"l":527.21,"n":2171,"o":533.38,"t":"2026-08-11T04:00:00Z","v":43558,"vw":530.886274},{"c":540.19,"h":550.252,"l":539.185,"n":2511,"o":549.21,"t":"2026-08-12T04:00:00Z","v":43986,"vw":543.786383},{"c":535.08,"h":545.89,"l":533.69,"n":2346,"o":533.98,"t":"2026-08-13T04:00:00Z","v":36143,"vw":540.681943},{"c":544.29,"h":544.29,"l":533.37,"n":2535,"o":536,"t":"2026-08-14T04:00:00Z","v":75927,"vw":540.081838},{"c":549.34,"h":558.64,"l":549.34,"n":3249,"o":550.4,"t":"2026-08-17T04:00:00Z","v":77145,"vw":553.3667},{"c":517.74,"h":531.525,"l":512.365,"n":3126,"o":529.95,"t":"2026-08-18T04:00:00Z","v":64343,"vw":518.06026},{"c":503.3,"h":523.86,"l":497.7,"n":3226,"o":522.07,"t":"2026-08-19T04:00:00Z","v":55543,"vw":506.707279},{"c":496.74,"h":505.5,"l":493.6775,"n":3133,"o":500.41,"t":"2026-08-20T04:00:00Z","v":86352,"vw":499.526265},{"c":498.23,"h":504.3,"l":492.185,"n":2305,"o":502.14,"t":"2026-08-21T04:00:00Z","v":39393,"vw":497.300604},{"c":481.6,"h":489.77,"l":476.56,"n":3652,"o":489.77,"t":"2026-08-24T04:00:00Z","v":134723,"vw":482.446473},{"c":490.93,"h":493,"l":484.935,"n":2990,"o":493,"t":"2026-08-25T04:00:00Z","v":67747,"vw":488.557429},{"c":490.71,"h":496.4,"l":486.65,"n":3113,"o":489.54,"t":"2026-08-26T04:00:00Z","v":57683,"vw":491.181959},{"c":500.26,"h":503.8,"l":494.035,"n":3010,"o":503.11,"t":"2026-08-27T04:00:00Z","v":77838,"vw":498.740177},{"c":481.84,"h":496.98,"l":479.57,"n":3632,"o":496.98,"t":"2026-08-28T04:00:00Z","v":97148,"vw":483.755185},{"c":485.14,"h":486.11,"l":480.36,"n":3107,"o":483.02,"t":"2026-08-31T04:00:00Z","v":98993,"vw":482.63361},{"c":472.93,"h":475.38,"l":467.05,"n":4380,"o":473.94,"t":"2026-09-01T04:00:00Z","v":158993,"vw":471.854292},{"c":477.1,"h":477.54,"l":466.8314,"n":3197,"o":470.97,"t":"2026-09-02T04:00:00Z","v":90468,"vw":475.076834},{"c":478.52,"h":479.29,"l":466.34,"n":2616,"o":474,"t":"2026-09-03T04:00:00Z","v":80104,"vw":476.370995},{"c":491.45,"h":491.625,"l":481.7413,"n":2859,"o":482.18,"t":"2026-09-04T04:00:00Z","v":48236,"vw":489.113838},{"c":495.98,"h":503.69,"l":494.56,"n":2822,"o":499.8,"t":"2026-09-08T04:00:00Z","v":150101,"vw":499.19923},{"c":495.65,"h":503.8,"l":492.41,"n":2910,"o":492.41,"t":"2026-09-09T04:00:00Z","v":45360,"vw":497.021962},{"c":490.47,"h":494.98,"l":480.7573,"n":2976,"o":483.83,"t":"2026-09-10T04:00:00Z","v":91188,"vw":490.935908},{"c":505.57,"h":509.92,"l":496.925,"n":3187,"o":498.01,"t":"2026-09-11T04:00:00Z","v":75174,"vw":506.280205},{"c":474.62,"h":486.13,"l":473.82,"n":4717,"o":482.03,"t":"2026-09-14T04:00:00Z","v":145241,"vw":480.423863},{"c":480.49,"h":485,"l":475.895,"n":3660,"o":478.93,"t":"2026-09-15T04:00:00Z","v":501162,"vw":480.036268},{"c":479.8,"h":489.15,"l":474,"n":4143,"o":487.26,"t":"2026-09-16T04:00:00Z","v":109334,"vw":483.804539},{"c":499.27,"h":501.76,"l":492.17,"n":2983,"o":493.97,"t":"2026-09-17T04:00:00Z","v":91640,"vw":498.218177},{"c":506.66,"h":506.96,"l":498.7,"n":3242,"o":503.78,"t":"2026-09-18T04:00:00Z","v":71600,"vw":501.436627},{"c":524.56,"h":527.06,"l":513.315,"n":3502,"o":517.16,"t":"2026-09-21T04:00:00Z","v":85437,"vw":522.725315},{"c":534.45,"h":535.06,"l":520.945,"n":4655,"o":521.34,"t":"2026-09-22T04:00:00Z","v":143441,"vw":530.782215},{"c":527.44,"h":535.85,"l":521.05,"n":3291,"o":535.24,"t":"2026-09-23T04:00:00Z","v":158080,"vw":526.361458},{"c":526.7,"h":527.19,"l":515.99,"n":3889,"o":518.68,"t":"2026-09-24T04:00:00Z","v":116993,"vw":520.886585},{"c":540.74,"h":545.15,"l":530.95,"n":4441,"o":531.85,"t":"2026-09-25T04:00:00Z","v":110600,"vw":540.995074},{"c":527.67,"h":538.38,"l":520.6101,"n":4383,"o":536.98,"t":"2026-09-28T04:00:00Z","v":166473,"vw":528.709233},{"c":530,"h":537.55,"l":528.65,"n":3154,"o":536.39,"t":"2026-09-29T04:00:00Z","v":121964,"vw":532.940909},{"c":529.62,"h":534.51,"l":525.735,"n":3084,"o":531.65,"t":"2026-09-30T04:00:00Z","v":62879,"vw":529.38719},{"c":535.99,"h":539.71,"l":525.76,"n":4495,"o":531.12,"t":"2026-10-01T04:00:00Z","v":110485,"vw":534.022185},{"c":555.21,"h":560.71,"l":550,"n":5003,"o":550.55,"t":"2026-10-02T04:00:00Z","v":131171,"vw":556.525646},{"c":552.42,"h":555.185,"l":545.71,"n":3684,"o":554.55,"t":"2026-10-05T04:00:00Z","v":97869,"vw":551.076956},{"c":558.42,"h":562.19,"l":556.54,"n":3064,"o":559.47,"t":"2026-10-06T04:00:00Z","v":55201,"vw":559.174648},{"c":548.38,"h":552.4269,"l":544.8663,"n":4167,"o":547.4,"t":"2026-10-07T04:00:00Z","v":97497,"vw":547.329769},{"c":528.18,"h":541.89,"l":520.69,"n":6951,"o":540.17,"t":"2026-10-08T04:00:00Z","v":242814,"vw":530.345072},{"c":527.93,"h":536.9,"l":519.67,"n":4279,"o":534.77,"t":"2026-10-09T04:00:00Z","v":97743,"vw":525.412889},{"c":509.17,"h":521.99,"l":508.28,"n":4377,"o":521.99,"t":"2026-10-12T04:00:00Z","v":113908,"vw":512.2409},{"c":509.78,"h":509.995,"l":494.33,"n":5418,"o":498.28,"t":"2026-10-13T04:00:00Z","v":202424,"vw":505.282963},{"c":482.7,"h":499.46,"l":480,"n":6036,"o":498.21,"t":"2026-10-14T04:00:00Z","v":147895,"vw":488.253669},{"c":482.47,"h":482.78,"l":463.02,"n":6716,"o":467.46,"t":"2026-10-15T04:00:00Z","v":221214,"vw":472.500745},{"c":462.03,"h":478.31,"l":461.11,"n":4688,"o":475.32,"t":"2026-10-16T04:00:00Z","v":464418,"vw":467.932774},{"c":470.25,"h":477.7,"l":466.65,"n":2810,"o":477.61,"t":"2026-10-19T04:00:00Z","v":65841,"vw":472.662056},{"c":472.01,"h":479.5815,"l":458.56,"n":4193,"o":463.36,"t":"2026-10-20T04:00:00Z","v":125329,"vw":472.807657},{"c":481.74,"h":483.73,"l":475.05,"n":4084,"o":479.93,"t":"2026-10-21T04:00:00Z","v":141820,"vw":480.297648},{"c":452.12,"h":468.015,"l":448.84,"n":3877,"o":464.65,"t":"2026-10-22T04:00:00Z","v":89499,"vw":457.245228}],"volatilityBars":[{"c":513,"h":520.93,"l":513,"n":6,"o":520.93,"t":"2026-09-22T13:15:00Z","v":200,"vw":516.474944},{"c":526.015,"h":526.68,"l":520.945,"n":155,"o":521.34,"t":"2026-09-22T13:30:00Z","v":4520,"vw":524.130116},{"c":528.09,"h":528.09,"l":524.45,"n":100,"o":525.78,"t":"2026-09-22T13:45:00Z","v":1791,"vw":525.649982},{"c":529.49,"h":529.49,"l":527.17,"n":80,"o":527.61,"t":"2026-09-22T14:00:00Z","v":2200,"vw":527.592553},{"c":530.21,"h":530.21,"l":528.82,"n":38,"o":528.915,"t":"2026-09-22T14:15:00Z","v":954,"vw":529.173874},{"c":528.115,"h":532.3,"l":527.86,"n":285,"o":530.54,"t":"2026-09-22T14:30:00Z","v":3609,"vw":530.816446},{"c":528,"h":528,"l":527.54,"n":28,"o":527.54,"t":"2026-09-22T14:45:00Z","v":359,"vw":527.840051},{"c":529.435,"h":529.435,"l":527.83,"n":160,"o":528.39,"t":"2026-09-22T15:00:00Z","v":6726,"vw":528.371544},{"c":529.68,"h":530.4725,"l":528.68,"n":316,"o":529.46,"t":"2026-09-22T15:15:00Z","v":26502,"vw":529.486336},{"c":529.84,"h":529.84,"l":529.24,"n":279,"o":529.67,"t":"2026-09-22T15:30:00Z","v":29640,"vw":529.591167},{"c":531.87,"h":531.87,"l":530.965,"n":30,"o":530.965,"t":"2026-09-22T15:45:00Z","v":366,"vw":531.415721},{"c":531.42,"h":531.87,"l":531.3,"n":32,"o":531.798,"t":"2026-09-22T16:00:00Z","v":1390,"vw":531.651944},{"c":529.97,"h":531.8299,"l":529.97,"n":75,"o":531.36,"t":"2026-09-22T16:15:00Z","v":2056,"vw":530.392226},{"c":531.15,"h":531.15,"l":530.55,"n":67,"o":530.71,"t":"2026-09-22T16:30:00Z","v":1101,"vw":530.826918},{"c":531.8,"h":531.8475,"l":531.17,"n":56,"o":531.28,"t":"2026-09-22T16:45:00Z","v":737,"vw":531.477545},{"c":531.99,"h":532.4415,"l":531.99,"n":43,"o":532.045,"t":"2026-09-22T17:00:00Z","v":722,"vw":532.165893},{"c":531.255,"h":531.8406,"l":531.01,"n":14,"o":531.8406,"t":"2026-09-22T17:15:00Z","v":252,"vw":531.404099},{"c":531.93,"h":531.93,"l":531.2,"n":106,"o":531.27,"t":"2026-09-22T17:30:00Z","v":1752,"vw":531.49944},{"c":532.625,"h":532.75,"l":531.85,"n":79,"o":531.92,"t":"2026-09-22T17:45:00Z","v":1230,"vw":532.408518},{"c":532.18,"h":532.7755,"l":531.81,"n":176,"o":532.29,"t":"2026-09-22T18:00:00Z","v":3315,"vw":532.224596},{"c":532.46,"h":533.1299,"l":532.46,"n":35,"o":532.915,"t":"2026-09-22T18:15:00Z","v":720,"vw":532.829491},{"c":532.48,"h":532.48,"l":532.245,"n":8,"o":532.25,"t":"2026-09-22T18:30:00Z","v":174,"vw":532.349014},{"c":532.25,"h":532.44,"l":531.715,"n":141,"o":531.75,"t":"2026-09-22T18:45:00Z","v":3258,"vw":532.224866},{"c":532.48,"h":532.77,"l":532.24,"n":300,"o":532.25,"t":"2026-09-22T19:00:00Z","v":16753,"vw":532.502804},{"c":532.13,"h":532.76,"l":532.13,"n":253,"o":532.76,"t":"2026-09-22T19:15:00Z","v":9988,"vw":532.489322},{"c":534.035,"h":534.035,"l":532.12,"n":161,"o":532.17,"t":"2026-09-22T19:30:00Z","v":3092,"vw":533.239939},{"c":534.33,"h":535.06,"l":533.88,"n":395,"o":534.1,"t":"2026-09-22T19:45:00Z","v":12622,"vw":534.330694},{"c":534.45,"h":534.45,"l":534.45,"n":5,"o":534.45,"t":"2026-09-22T20:00:00Z","v":275,"vw":534.45},{"c":525.2355,"h":525.2355,"l":525.2355,"n":1,"o":525.2355,"t":"2026-09-23T13:00:00Z","v":200,"vw":525.2355},{"c":534.95,"h":534.95,"l":528.66,"n":3,"o":528.66,"t":"2026-09-23T13:15:00Z","v":271,"vw":533.319259},{"c":527.33,"h":535.85,"l":527.33,"n":229,"o":535.24,"t":"2026-09-23T13:30:00Z","v":9286,"vw":532.579699},{"c":527.73,"h":528.355,"l":524.96,"n":79,"o":528.355,"t":"2026-09-23T13:45:00Z","v":1265,"vw":526.775972},{"c":522.32,"h":529.66,"l":522.32,"n":31,"o":529.66,"t":"2026-09-23T14:00:00Z","v":891,"vw":524.019022},{"c":523.44,"h":523.83,"l":521.05,"n":99,"o":523.83,"t":"2026-09-23T14:15:00Z","v":1824,"vw":522.161201},{"c":524.53,"h":524.88,"l":521.91,"n":57,"o":521.91,"t":"2026-09-23T14:30:00Z","v":1797,"vw":524.179483},{"c":528.4,"h":528.4,"l":525.05,"n":151,"o":525.35,"t":"2026-09-23T14:45:00Z","v":9724,"vw":525.875823},{"c":528.36,"h":529.3,"l":528.36,"n":40,"o":528.77,"t":"2026-09-23T15:00:00Z","v":550,"vw":528.73971},{"c":528.61,"h":528.665,"l":527.71,"n":54,"o":528.665,"t":"2026-09-23T15:15:00Z","v":852,"vw":528.52868},{"c":528.63,"h":528.63,"l":527.62,"n":69,"o":528.46,"t":"2026-09-23T15:30:00Z","v":1223,"vw":528.016373},{"c":526,"h":528.36,"l":525.52,"n":149,"o":528.36,"t":"2026-09-23T15:45:00Z","v":5633,"vw":526.15814},{"c":525.95,"h":526.2801,"l":525,"n":73,"o":525.795,"t":"2026-09-23T16:00:00Z","v":2104,"vw":525.890935},{"c":525.07,"h":526.12,"l":525.07,"n":26,"o":526.12,"t":"2026-09-23T16:15:00Z","v":530,"vw":525.604869},{"c":524.94,"h":526,"l":524.94,"n":66,"o":525.85,"t":"2026-09-23T16:30:00Z","v":37908,"vw":525.982349},{"c":524.16,"h":525.59,"l":523.97,"n":70,"o":525.59,"t":"2026-09-23T16:45:00Z","v":1885,"vw":524.713315},{"c":522.22,"h":524.44,"l":521.83,"n":135,"o":524.44,"t":"2026-09-23T17:00:00Z","v":10501,"vw":523.29701},{"c":524.7,"h":525.64,"l":523.13,"n":45,"o":523.14,"t":"2026-09-23T17:15:00Z","v":1105,"vw":524.751875},{"c":525.245,"h":525.38,"l":523.94,"n":79,"o":524.16,"t":"2026-09-23T17:30:00Z","v":1522,"vw":524.579156},{"c":527.31,"h":527.64,"l":526.66,"n":186,"o":526.76,"t":"2026-09-23T17:45:00Z","v":3690,"vw":527.216706},{"c":526.51,"h":527.51,"l":526.3,"n":118,"o":527.51,"t":"2026-09-23T18:00:00Z","v":6118,"vw":526.790587},{"c":527.09,"h":527.43,"l":527.09,"n":29,"o":527.43,"t":"2026-09-23T18:15:00Z","v":548,"vw":527.332428},{"c":526.45,"h":527.3,"l":526.45,"n":52,"o":526.51,"t":"2026-09-23T18:30:00Z","v":2219,"vw":526.920248},{"c":527.95,"h":528.44,"l":526.52,"n":73,"o":526.52,"t":"2026-09-23T18:45:00Z","v":1692,"vw":527.450383},{"c":527.18,"h":528.4,"l":527.18,"n":79,"o":528.4,"t":"2026-09-23T19:00:00Z","v":1824,"vw":527.732597},{"c":526.71,"h":527.59,"l":526.71,"n":55,"o":527.59,"t":"2026-09-23T19:15:00Z","v":901,"vw":527.216279},{"c":527.68,"h":527.87,"l":526.84,"n":88,"o":527.39,"t":"2026-09-23T19:30:00Z","v":1894,"vw":527.512132},{"c":527.48,"h":527.82,"l":526.58,"n":216,"o":526.99,"t":"2026-09-23T19:45:00Z","v":3749,"vw":527.1519},{"c":527.44,"h":527.44,"l":527.44,"n":7,"o":527.44,"t":"2026-09-23T20:00:00Z","v":465,"vw":527.44},{"c":519,"h":519,"l":519,"n":1,"o":519,"t":"2026-09-24T08:30:00Z","v":50,"vw":519},{"c":519,"h":519,"l":519,"n":27,"o":519,"t":"2026-09-24T11:30:00Z","v":170,"vw":519},{"c":521.89,"h":521.89,"l":515.99,"n":156,"o":518.68,"t":"2026-09-24T13:30:00Z","v":3657,"vw":518.463065},{"c":520.65,"h":522.53,"l":519.45,"n":103,"o":522.53,"t":"2026-09-24T13:45:00Z","v":7275,"vw":520.811074},{"c":521.855,"h":522.45,"l":520,"n":21,"o":520.585,"t":"2026-09-24T14:00:00Z","v":563,"vw":521.458132},{"c":521.08,"h":522.1,"l":520.66,"n":51,"o":522.1,"t":"2026-09-24T14:15:00Z","v":1082,"vw":520.933093},{"c":519.7,"h":522.25,"l":519,"n":89,"o":522.01,"t":"2026-09-24T14:30:00Z","v":2685,"vw":519.567502},{"c":518.2,"h":519.1,"l":517.8,"n":30,"o":518.7001,"t":"2026-09-24T14:45:00Z","v":535,"vw":518.269716},{"c":517.656,"h":519.02,"l":517.48,"n":71,"o":517.9,"t":"2026-09-24T15:00:00Z","v":2731,"vw":518.011432},{"c":518.42,"h":518.43,"l":517.32,"n":242,"o":517.96,"t":"2026-09-24T15:15:00Z","v":9314,"vw":518.201282},{"c":517.88,"h":517.99,"l":517.22,"n":161,"o":517.99,"t":"2026-09-24T15:30:00Z","v":2496,"vw":517.712519},{"c":518.64,"h":518.68,"l":518.11,"n":327,"o":518.41,"t":"2026-09-24T15:45:00Z","v":28161,"vw":518.587413},{"c":517.8,"h":517.8,"l":516.91,"n":152,"o":517.28,"t":"2026-09-24T16:00:00Z","v":3753,"vw":517.327829},{"c":522.36,"h":524.78,"l":518.53,"n":362,"o":518.53,"t":"2026-09-24T16:15:00Z","v":11190,"vw":520.626413},{"c":525.41,"h":527.17,"l":522.57,"n":132,"o":523.1,"t":"2026-09-24T16:30:00Z","v":12363,"vw":523.360134},{"c":526.4186,"h":526.44,"l":524.5,"n":71,"o":524.7,"t":"2026-09-24T16:45:00Z","v":2534,"vw":525.690172},{"c":525.09,"h":527.1,"l":525.09,"n":154,"o":526.03,"t":"2026-09-24T17:00:00Z","v":7068,"vw":526.047511},{"c":524.87,"h":525.8,"l":524.59,"n":45,"o":525.8,"t":"2026-09-24T17:15:00Z","v":1115,"vw":525.064096},{"c":524.085,"h":525.125,"l":524.085,"n":37,"o":525.09,"t":"2026-09-24T17:30:00Z","v":843,"vw":524.804157},{"c":524.93,"h":524.93,"l":523.89,"n":26,"o":523.89,"t":"2026-09-24T17:45:00Z","v":907,"vw":524.492635},{"c":524.51,"h":524.58,"l":522.28,"n":129,"o":524.58,"t":"2026-09-24T18:00:00Z","v":3443,"vw":522.915851},{"c":525.91,"h":526.67,"l":525,"n":49,"o":525,"t":"2026-09-24T18:15:00Z","v":827,"vw":525.902325},{"c":524.97,"h":526.1,"l":524.97,"n":39,"o":525.69,"t":"2026-09-24T18:30:00Z","v":995,"vw":525.6114},{"c":525.875,"h":525.875,"l":525.875,"n":4,"o":525.875,"t":"2026-09-24T18:45:00Z","v":71,"vw":525.875},{"c":525.01,"h":526.58,"l":524.59,"n":68,"o":526.51,"t":"2026-09-24T19:00:00Z","v":1964,"vw":525.43085},{"c":525.195,"h":526.15,"l":524.34,"n":116,"o":524.34,"t":"2026-09-24T19:15:00Z","v":2082,"vw":525.121574},{"c":526.13,"h":526.36,"l":524.88,"n":66,"o":524.88,"t":"2026-09-24T19:30:00Z","v":1135,"vw":525.780255},{"c":527.16,"h":527.19,"l":526.23,"n":165,"o":526.62,"t":"2026-09-24T19:45:00Z","v":2130,"vw":526.701362},{"c":526.7,"h":526.7,"l":526.7,"n":7,"o":526.7,"t":"2026-09-24T20:00:00Z","v":242,"vw":526.7},{"c":534.1475,"h":535.29,"l":530.9736,"n":135,"o":531.85,"t":"2026-09-25T13:30:00Z","v":2940,"vw":533.541641},{"c":537.2,"h":537.83,"l":533.75,"n":116,"o":534.94,"t":"2026-09-25T13:45:00Z","v":2702,"vw":535.677805},{"c":535.42,"h":537.37,"l":533.05,"n":117,"o":537.37,"t":"2026-09-25T14:00:00Z","v":3127,"vw":534.293441},{"c":533.445,"h":534.28,"l":530.95,"n":257,"o":533.88,"t":"2026-09-25T14:15:00Z","v":8779,"vw":533.225868},{"c":533.34,"h":534.47,"l":533.06,"n":84,"o":533.105,"t":"2026-09-25T14:30:00Z","v":1015,"vw":533.840495},{"c":536.89,"h":536.89,"l":535.3001,"n":89,"o":535.69,"t":"2026-09-25T14:45:00Z","v":1416,"vw":535.811053},{"c":538.7942,"h":539.275,"l":536.955,"n":89,"o":536.955,"t":"2026-09-25T15:00:00Z","v":1259,"vw":538.322426},{"c":540.75,"h":540.75,"l":538.82,"n":47,"o":538.82,"t":"2026-09-25T15:15:00Z","v":730,"vw":539.555447},{"c":537.09,"h":539.99,"l":537.09,"n":157,"o":539.59,"t":"2026-09-25T15:30:00Z","v":3675,"vw":537.938266},{"c":540.28,"h":540.28,"l":536.78,"n":113,"o":536.78,"t":"2026-09-25T15:45:00Z","v":1725,"vw":538.191896},{"c":542.9125,"h":544.39,"l":540.98,"n":87,"o":541.365,"t":"2026-09-25T16:00:00Z","v":1472,"vw":542.651105},{"c":544.1025,"h":544.125,"l":542.14,"n":119,"o":543.515,"t":"2026-09-25T16:15:00Z","v":2722,"vw":543.335072},{"c":544.06,"h":545.15,"l":543.085,"n":199,"o":544.42,"t":"2026-09-25T16:30:00Z","v":15232,"vw":544.576822},{"c":543.19,"h":544.02,"l":543.19,"n":41,"o":544.005,"t":"2026-09-25T16:45:00Z","v":683,"vw":543.716943},{"c":543.9,"h":544.16,"l":543.37,"n":126,"o":543.37,"t":"2026-09-25T17:00:00Z","v":21941,"vw":543.611544},{"c":542.69,"h":544.14,"l":542.69,"n":86,"o":544.11,"t":"2026-09-25T17:15:00Z","v":1093,"vw":543.538276},{"c":542.5825,"h":542.7,"l":541.48,"n":97,"o":542.24,"t":"2026-09-25T17:30:00Z","v":1314,"vw":542.045585},{"c":542.39,"h":542.7775,"l":542.07,"n":141,"o":542.715,"t":"2026-09-25T17:45:00Z","v":1544,"vw":542.456241},{"c":541.5,"h":542.75,"l":541.09,"n":216,"o":542.63,"t":"2026-09-25T18:00:00Z","v":11918,"vw":541.672999},{"c":541.265,"h":542.22,"l":541.265,"n":49,"o":541.44,"t":"2026-09-25T18:15:00Z","v":899,"vw":541.765038},{"c":540.68,"h":541.34,"l":540.02,"n":82,"o":541.295,"t":"2026-09-25T18:30:00Z","v":1977,"vw":540.691038},{"c":541.07,"h":541.265,"l":540.55,"n":51,"o":540.75,"t":"2026-09-25T18:45:00Z","v":1030,"vw":540.80516},{"c":541.77,"h":542.08,"l":540.52,"n":122,"o":541.07,"t":"2026-09-25T19:00:00Z","v":2354,"vw":541.35924},{"c":541.36,"h":542.02,"l":541.12,"n":130,"o":542,"t":"2026-09-25T19:15:00Z","v":5755,"vw":541.247871},{"c":540.68,"h":541.2,"l":539.91,"n":215,"o":541.2,"t":"2026-09-25T19:30:00Z","v":3418,"vw":540.411228},{"c":540.74,"h":542.36,"l":540.74,"n":326,"o":540.98,"t":"2026-09-25T19:45:00Z","v":5721,"vw":541.507449},{"c":540.74,"h":540.74,"l":540.74,"n":10,"o":540.74,"t":"2026-09-25T20:00:00Z","v":131,"vw":540.74},{"c":525,"h":525,"l":525,"n":4,"o":525,"t":"2026-09-28T08:00:00Z","v":93,"vw":525},{"c":538,"h":538,"l":538,"n":2,"o":538,"t":"2026-09-28T13:15:00Z","v":364,"vw":538},{"c":532.76,"h":538.38,"l":531.765,"n":428,"o":536.98,"t":"2026-09-28T13:30:00Z","v":17448,"vw":534.510813},{"c":530.6,"h":532.02,"l":527.79,"n":457,"o":531.09,"t":"2026-09-28T13:45:00Z","v":17597,"vw":529.982219},{"c":526.09,"h":530.81,"l":525.8,"n":180,"o":530.81,"t":"2026-09-28T14:00:00Z","v":10159,"vw":528.187677},{"c":527.09,"h":528.33,"l":525.75,"n":79,"o":525.75,"t":"2026-09-28T14:15:00Z","v":1812,"vw":527.113277},{"c":523.86,"h":526.89,"l":523.59,"n":125,"o":526.665,"t":"2026-09-28T14:30:00Z","v":2795,"vw":525.194165},{"c":522.88,"h":523.39,"l":520.6101,"n":154,"o":522.27,"t":"2026-09-28T14:45:00Z","v":6802,"vw":522.339127},{"c":522.34,"h":523.27,"l":522.24,"n":162,"o":522.81,"t":"2026-09-28T15:00:00Z","v":5093,"vw":522.836985},{"c":523.73,"h":523.88,"l":520.99,"n":188,"o":522.11,"t":"2026-09-28T15:15:00Z","v":6107,"vw":522.019806},{"c":523.38,"h":524.89,"l":523.21,"n":127,"o":523.95,"t":"2026-09-28T15:30:00Z","v":3101,"vw":523.722902},{"c":525.81,"h":525.81,"l":523.235,"n":80,"o":523.235,"t":"2026-09-28T15:45:00Z","v":2080,"vw":524.020847},{"c":525.88,"h":526.37,"l":525.035,"n":51,"o":525.87,"t":"2026-09-28T16:00:00Z","v":1064,"vw":525.573196},{"c":532.06,"h":533.12,"l":526.57,"n":255,"o":526.57,"t":"2026-09-28T16:15:00Z","v":18501,"vw":530.751635},{"c":529.15,"h":531.66,"l":529.15,"n":81,"o":531.6275,"t":"2026-09-28T16:30:00Z","v":2773,"vw":530.381151},{"c":527.25,"h":530.08,"l":527.15,"n":51,"o":530.08,"t":"2026-09-28T16:45:00Z","v":8439,"vw":527.369518},{"c":530.61,"h":530.61,"l":526.16,"n":204,"o":526.2,"t":"2026-09-28T17:00:00Z","v":8569,"vw":529.137439},{"c":529.1,"h":529.979,"l":529.1,"n":43,"o":529.7201,"t":"2026-09-28T17:15:00Z","v":4418,"vw":529.762891},{"c":528.34,"h":528.92,"l":528.16,"n":60,"o":528.92,"t":"2026-09-28T17:30:00Z","v":4279,"vw":528.447404},{"c":529.08,"h":529.2,"l":528.236,"n":126,"o":528.64,"t":"2026-09-28T17:45:00Z","v":2830,"vw":528.759478},{"c":528.54,"h":529.08,"l":528.11,"n":83,"o":528.77,"t":"2026-09-28T18:00:00Z","v":2940,"vw":528.773781},{"c":527.54,"h":528.58,"l":527.47,"n":41,"o":528.13,"t":"2026-09-28T18:15:00Z","v":1076,"vw":528.02146},{"c":527.21,"h":527.91,"l":526.72,"n":56,"o":527.2301,"t":"2026-09-28T18:30:00Z","v":6506,"vw":527.053326},{"c":529.695,"h":529.91,"l":527.55,"n":161,"o":527.55,"t":"2026-09-28T18:45:00Z","v":14626,"vw":529.229706},{"c":528.34,"h":529.3699,"l":528.19,"n":96,"o":529.3,"t":"2026-09-28T19:00:00Z","v":3387,"vw":529.108749},{"c":528.39,"h":528.56,"l":527.59,"n":85,"o":527.59,"t":"2026-09-28T19:15:00Z","v":1138,"vw":528.379473},{"c":526.93,"h":528.42,"l":526.93,"n":94,"o":528.1,"t":"2026-09-28T19:30:00Z","v":1394,"vw":527.67596},{"c":527.57,"h":527.97,"l":526.86,"n":253,"o":526.88,"t":"2026-09-28T19:45:00Z","v":6897,"vw":527.727852},{"c":527.67,"h":527.67,"l":527.67,"n":9,"o":527.67,"t":"2026-09-28T20:00:00Z","v":253,"vw":527.67},{"c":527.77,"h":527.77,"l":527.77,"n":1,"o":527.77,"t":"2026-09-29T12:15:00Z","v":100,"vw":527.77},{"c":529.4075,"h":529.4075,"l":528.02,"n":9,"o":528.02,"t":"2026-09-29T12:45:00Z","v":290,"vw":528.337222},{"c":533.69,"h":536.8978,"l":530.26,"n":188,"o":536.39,"t":"2026-09-29T13:30:00Z","v":10413,"vw":533.061437},{"c":536.47,"h":536.63,"l":532.4775,"n":114,"o":533.525,"t":"2026-09-29T13:45:00Z","v":3438,"vw":534.408704},{"c":533.8,"h":536.26,"l":533.3293,"n":423,"o":535.18,"t":"2026-09-29T14:00:00Z","v":19001,"vw":535.258041},{"c":535.635,"h":537.55,"l":533.375,"n":66,"o":533.375,"t":"2026-09-29T14:15:00Z","v":3035,"vw":535.905259},{"c":535.69,"h":536.235,"l":535.1,"n":88,"o":536.01,"t":"2026-09-29T14:30:00Z","v":2565,"vw":535.823811},{"c":535.58,"h":536.31,"l":533.71,"n":82,"o":535.7399,"t":"2026-09-29T14:45:00Z","v":7164,"vw":535.535166},{"c":534.12,"h":535.2,"l":533.125,"n":113,"o":534.75,"t":"2026-09-29T15:00:00Z","v":3524,"vw":533.914231},{"c":531.9,"h":534.5,"l":531.095,"n":107,"o":534.46,"t":"2026-09-29T15:15:00Z","v":2142,"vw":532.060086},{"c":533.44,"h":534.3,"l":532.24,"n":96,"o":532.24,"t":"2026-09-29T15:30:00Z","v":2320,"vw":533.559779},{"c":532.995,"h":534.16,"l":532.6144,"n":52,"o":533.04,"t":"2026-09-29T15:45:00Z","v":2214,"vw":533.018845},{"c":532.11,"h":533.45,"l":532.11,"n":94,"o":533.45,"t":"2026-09-29T16:00:00Z","v":3424,"vw":533.141408},{"c":532.17,"h":532.43,"l":531.78,"n":35,"o":532.43,"t":"2026-09-29T16:15:00Z","v":666,"vw":532.007824},{"c":531.46,"h":532.6,"l":530.98,"n":23,"o":532.6,"t":"2026-09-29T16:30:00Z","v":502,"vw":531.732193},{"c":529.91,"h":530.78,"l":529.15,"n":61,"o":530.64,"t":"2026-09-29T16:45:00Z","v":6128,"vw":529.860456},{"c":530.115,"h":530.43,"l":528.885,"n":81,"o":529.36,"t":"2026-09-29T17:00:00Z","v":6835,"vw":530.173225},{"c":531.14,"h":531.14,"l":530.31,"n":17,"o":530.32,"t":"2026-09-29T17:15:00Z","v":567,"vw":530.449289},{"c":530.88,"h":530.88,"l":530.48,"n":12,"o":530.48,"t":"2026-09-29T17:30:00Z","v":158,"vw":530.700185},{"c":531.24,"h":531.24,"l":529.72,"n":30,"o":529.72,"t":"2026-09-29T18:00:00Z","v":776,"vw":530.17099},{"c":530.56,"h":530.96,"l":530.29,"n":13,"o":530.96,"t":"2026-09-29T18:15:00Z","v":5376,"vw":530.929483},{"c":530.5,"h":531.41,"l":530.21,"n":24,"o":530.98,"t":"2026-09-29T18:30:00Z","v":774,"vw":530.947037},{"c":531.36,"h":531.44,"l":530.93,"n":246,"o":531,"t":"2026-09-29T18:45:00Z","v":8118,"vw":531.176384},{"c":530.93,"h":531.4,"l":530.77,"n":58,"o":531.4,"t":"2026-09-29T19:00:00Z","v":3173,"vw":531.173711},{"c":530.59,"h":530.59,"l":530.5899,"n":11,"o":530.5899,"t":"2026-09-29T19:15:00Z","v":142,"vw":530.589942},{"c":529.4,"h":530.37,"l":529.4,"n":51,"o":529.99,"t":"2026-09-29T19:30:00Z","v":1115,"vw":529.816705},{"c":530.09,"h":530.42,"l":528.65,"n":256,"o":528.92,"t":"2026-09-29T19:45:00Z","v":4067,"vw":529.613666},{"c":530,"h":530,"l":530,"n":10,"o":530,"t":"2026-09-29T20:00:00Z","v":550,"vw":530},{"c":530.09,"h":530.09,"l":530.09,"n":6,"o":530.09,"t":"2026-09-30T12:45:00Z","v":1288,"vw":530.09},{"c":532.5,"h":532.5,"l":532.49,"n":37,"o":532.5,"t":"2026-09-30T13:00:00Z","v":1351,"vw":532.499574},{"c":532,"h":532,"l":532,"n":1,"o":532,"t":"2026-09-30T13:15:00Z","v":48,"vw":532},{"c":533.2825,"h":534.51,"l":531.65,"n":155,"o":531.65,"t":"2026-09-30T13:30:00Z","v":3139,"vw":532.549222},{"c":532.53,"h":532.53,"l":530,"n":39,"o":532.43,"t":"2026-09-30T13:45:00Z","v":617,"vw":530.8265},{"c":529.42,"h":533.229,"l":527.81,"n":148,"o":533.02,"t":"2026-09-30T14:00:00Z","v":6914,"vw":531.660373},{"c":528.35,"h":530.02,"l":528.33,"n":55,"o":529.7,"t":"2026-09-30T14:15:00Z","v":1393,"vw":529.206822},{"c":527.7325,"h":528.4225,"l":526.265,"n":83,"o":527.92,"t":"2026-09-30T14:30:00Z","v":1452,"vw":527.581038},{"c":529.98,"h":529.98,"l":527.9501,"n":56,"o":528.33,"t":"2026-09-30T14:45:00Z","v":1261,"vw":528.423439},{"c":528.115,"h":529.62,"l":527.61,"n":143,"o":529.62,"t":"2026-09-30T15:00:00Z","v":3913,"vw":528.665072},{"c":528.0075,"h":528.44,"l":527.425,"n":50,"o":527.8058,"t":"2026-09-30T15:15:00Z","v":1165,"vw":527.916428},{"c":527.755,"h":528.54,"l":527.755,"n":71,"o":528.54,"t":"2026-09-30T15:30:00Z","v":689,"vw":528.239284},{"c":527.2775,"h":528.01,"l":526.61,"n":53,"o":527.28,"t":"2026-09-30T15:45:00Z","v":1828,"vw":527.439657},{"c":527.65,"h":527.72,"l":527.2625,"n":27,"o":527.51,"t":"2026-09-30T16:00:00Z","v":597,"vw":527.477624},{"c":527.63,"h":527.63,"l":526.9,"n":42,"o":526.97,"t":"2026-09-30T16:15:00Z","v":1434,"vw":527.24832},{"c":528.01,"h":528.01,"l":527.09,"n":29,"o":527.3,"t":"2026-09-30T16:30:00Z","v":411,"vw":527.347164},{"c":528.28,"h":528.31,"l":527.68,"n":38,"o":528.13,"t":"2026-09-30T16:45:00Z","v":1023,"vw":527.942532},{"c":527.68,"h":528.52,"l":527.51,"n":54,"o":528.105,"t":"2026-09-30T17:00:00Z","v":1268,"vw":528.141694},{"c":526.54,"h":527.65,"l":525.735,"n":41,"o":526.76,"t":"2026-09-30T17:15:00Z","v":712,"vw":526.492495},{"c":528.41,"h":528.41,"l":526.99,"n":91,"o":526.99,"t":"2026-09-30T17:30:00Z","v":7730,"vw":527.843462},{"c":529.15,"h":529.15,"l":528.34,"n":100,"o":528.34,"t":"2026-09-30T17:45:00Z","v":1296,"vw":528.708965},{"c":529.4,"h":529.4,"l":528.3887,"n":27,"o":528.53,"t":"2026-09-30T18:00:00Z","v":567,"vw":528.734401},{"c":529.27,"h":529.38,"l":529.0601,"n":30,"o":529.0601,"t":"2026-09-30T18:15:00Z","v":426,"vw":529.242956},{"c":529.63,"h":529.63,"l":529.03,"n":17,"o":529.03,"t":"2026-09-30T18:30:00Z","v":209,"vw":529.25},{"c":529.245,"h":529.245,"l":528.38,"n":38,"o":528.38,"t":"2026-09-30T18:45:00Z","v":593,"vw":528.778919},{"c":529.72,"h":530.04,"l":529.07,"n":119,"o":529.15,"t":"2026-09-30T19:00:00Z","v":2276,"vw":529.590592},{"c":529.75,"h":529.91,"l":529.01,"n":123,"o":529.91,"t":"2026-09-30T19:15:00Z","v":1923,"vw":529.591062},{"c":531.02,"h":531.6999,"l":529.92,"n":123,"o":529.92,"t":"2026-09-30T19:30:00Z","v":2431,"vw":531.065069},{"c":529.04,"h":532.06,"l":529.04,"n":510,"o":531.38,"t":"2026-09-30T19:45:00Z","v":10283,"vw":530.11871},{"c":529.62,"h":529.62,"l":529.62,"n":8,"o":529.62,"t":"2026-09-30T20:00:00Z","v":572,"vw":529.62},{"c":530.3,"h":530.3,"l":530.3,"n":2,"o":530.3,"t":"2026-10-01T13:15:00Z","v":101,"vw":530.3},{"c":528.88,"h":531.405,"l":528.75,"n":171,"o":531.12,"t":"2026-10-01T13:30:00Z","v":2360,"vw":530.646015},{"c":529.32,"h":531,"l":528.0769,"n":82,"o":529.435,"t":"2026-10-01T13:45:00Z","v":1737,"vw":529.331488},{"c":527.77,"h":530.34,"l":525.76,"n":97,"o":530.26,"t":"2026-10-01T14:00:00Z","v":2151,"vw":528.239526},{"c":529.13,"h":529.595,"l":527.33,"n":63,"o":528.26,"t":"2026-10-01T14:15:00Z","v":604,"vw":528.43523},{"c":531.58,"h":532.4801,"l":529.2,"n":112,"o":529.2,"t":"2026-10-01T14:30:00Z","v":2085,"vw":531.807136},{"c":531.62,"h":533.15,"l":530.91,"n":209,"o":532.34,"t":"2026-10-01T14:45:00Z","v":5835,"vw":532.614777},{"c":529.1,"h":531.38,"l":528.13,"n":60,"o":531.38,"t":"2026-10-01T15:00:00Z","v":1135,"vw":530.245283},{"c":532.15,"h":532.26,"l":530.09,"n":98,"o":530.09,"t":"2026-10-01T15:15:00Z","v":2628,"vw":531.426264},{"c":529.95,"h":531.27,"l":529.45,"n":113,"o":531.25,"t":"2026-10-01T15:30:00Z","v":2460,"vw":530.709432},{"c":532.75,"h":533.13,"l":529.64,"n":366,"o":529.64,"t":"2026-10-01T15:45:00Z","v":18141,"vw":530.749907},{"c":531.79,"h":533.385,"l":531.79,"n":96,"o":532.03,"t":"2026-10-01T16:00:00Z","v":1685,"vw":532.583988},{"c":533.51,"h":534.13,"l":531.87,"n":91,"o":532.035,"t":"2026-10-01T16:15:00Z","v":2189,"vw":533.180171},{"c":533.815,"h":534.695,"l":533.28,"n":129,"o":533.76,"t":"2026-10-01T16:30:00Z","v":6982,"vw":533.40858},{"c":531.8725,"h":533.885,"l":531.43,"n":161,"o":533.27,"t":"2026-10-01T16:45:00Z","v":2333,"vw":532.487835},{"c":533.535,"h":533.92,"l":532.195,"n":104,"o":532.2375,"t":"2026-10-01T17:00:00Z","v":1539,"vw":533.200443},{"c":537.71,"h":538.11,"l":534.08,"n":73,"o":534.08,"t":"2026-10-01T17:15:00Z","v":1679,"vw":536.525197},{"c":538.105,"h":539.71,"l":537.09,"n":308,"o":537.84,"t":"2026-10-01T17:30:00Z","v":16206,"vw":538.162507},{"c":536.57,"h":539.5,"l":536.06,"n":187,"o":538.255,"t":"2026-10-01T17:45:00Z","v":2120,"vw":538.117982},{"c":534.36,"h":536.61,"l":533.03,"n":111,"o":536.61,"t":"2026-10-01T18:00:00Z","v":1297,"vw":534.769375},{"c":536.46,"h":536.95,"l":533.94,"n":86,"o":533.94,"t":"2026-10-01T18:15:00Z","v":1925,"vw":535.788586},{"c":536.27,"h":538.05,"l":536.27,"n":130,"o":536.51,"t":"2026-10-01T18:30:00Z","v":2069,"vw":537.510317},{"c":537.365,"h":537.365,"l":536.5,"n":86,"o":536.815,"t":"2026-10-01T18:45:00Z","v":1621,"vw":537.015273},{"c":535.56,"h":537.27,"l":535.42,"n":109,"o":537.27,"t":"2026-10-01T19:00:00Z","v":2924,"vw":536.151609},{"c":535.32,"h":536,"l":534.79,"n":149,"o":535.44,"t":"2026-10-01T19:15:00Z","v":3526,"vw":535.322909},{"c":535.46,"h":535.8,"l":534.72,"n":123,"o":535.68,"t":"2026-10-01T19:30:00Z","v":4988,"vw":535.09822},{"c":535.56,"h":536.915,"l":535.3,"n":388,"o":535.39,"t":"2026-10-01T19:45:00Z","v":12707,"vw":535.666993},{"c":535.99,"h":535.99,"l":535.99,"n":7,"o":535.99,"t":"2026-10-01T20:00:00Z","v":281,"vw":535.99},{"c":541.68,"h":541.68,"l":541.68,"n":1,"o":541.68,"t":"2026-10-01T20:15:00Z","v":85,"vw":541.68},{"c":544.378,"h":544.378,"l":544.378,"n":1,"o":544.378,"t":"2026-10-02T08:45:00Z","v":200,"vw":544.378},{"c":545,"h":545,"l":545,"n":6,"o":545,"t":"2026-10-02T11:00:00Z","v":148,"vw":545},{"c":549.6002,"h":550.9,"l":546.49,"n":54,"o":546.5,"t":"2026-10-02T12:30:00Z","v":2084,"vw":547.023209},{"c":549.5241,"h":549.5241,"l":549.5241,"n":6,"o":549.5241,"t":"2026-10-02T12:45:00Z","v":128,"vw":549.5241},{"c":551.49,"h":551.49,"l":551.45,"n":4,"o":551.45,"t":"2026-10-02T13:15:00Z","v":253,"vw":551.462222},{"c":553.75,"h":553.905,"l":550,"n":186,"o":550.55,"t":"2026-10-02T13:30:00Z","v":5051,"vw":551.260875},{"c":557.75,"h":557.75,"l":554.22,"n":342,"o":555.17,"t":"2026-10-02T13:45:00Z","v":9690,"vw":555.173294},{"c":558.88,"h":560.28,"l":556.59,"n":136,"o":556.71,"t":"2026-10-02T14:00:00Z","v":2623,"vw":558.658918},{"c":559.345,"h":559.44,"l":557.91,"n":153,"o":558.78,"t":"2026-10-02T14:15:00Z","v":2572,"vw":558.70915},{"c":560.63,"h":560.63,"l":558.08,"n":104,"o":558.52,"t":"2026-10-02T14:30:00Z","v":2131,"vw":559.200556},{"c":559.13,"h":560.71,"l":558.3,"n":113,"o":559.9,"t":"2026-10-02T14:45:00Z","v":3025,"vw":559.902713},{"c":556.56,"h":560.255,"l":556.47,"n":138,"o":559.35,"t":"2026-10-02T15:00:00Z","v":3812,"vw":558.049323},{"c":557.05,"h":557.49,"l":555.61,"n":90,"o":556.69,"t":"2026-10-02T15:15:00Z","v":2037,"vw":556.662387},{"c":558.11,"h":558.97,"l":557.07,"n":126,"o":557.25,"t":"2026-10-02T15:30:00Z","v":4156,"vw":558.417147},{"c":559.1,"h":559.41,"l":559.1,"n":49,"o":559.38,"t":"2026-10-02T15:45:00Z","v":1088,"vw":559.224236},{"c":558.5701,"h":559.55,"l":558.35,"n":257,"o":559.54,"t":"2026-10-02T16:00:00Z","v":12093,"vw":558.911984},{"c":557.68,"h":558.8478,"l":557.68,"n":64,"o":558.69,"t":"2026-10-02T16:15:00Z","v":1001,"vw":557.928547},{"c":557.45,"h":558.05,"l":557.01,"n":122,"o":557.6976,"t":"2026-10-02T16:30:00Z","v":5272,"vw":557.877907},{"c":557.93,"h":558,"l":556.81,"n":56,"o":557,"t":"2026-10-02T16:45:00Z","v":1264,"vw":557.443474},{"c":556.1739,"h":558.48,"l":556,"n":98,"o":558.03,"t":"2026-10-02T17:00:00Z","v":4800,"vw":556.552671},{"c":554.8,"h":556.46,"l":554.55,"n":120,"o":555.52,"t":"2026-10-02T17:15:00Z","v":2424,"vw":555.336735},{"c":555.1,"h":555.62,"l":554.11,"n":59,"o":554.21,"t":"2026-10-02T17:30:00Z","v":1191,"vw":555.050839},{"c":556.32,"h":556.46,"l":555.53,"n":34,"o":556.46,"t":"2026-10-02T17:45:00Z","v":468,"vw":556.144197},{"c":555.68,"h":556.34,"l":554.91,"n":103,"o":556.34,"t":"2026-10-02T18:00:00Z","v":1728,"vw":555.493571},{"c":555.55,"h":556.1999,"l":555.04,"n":46,"o":555.9,"t":"2026-10-02T18:15:00Z","v":708,"vw":555.587348},{"c":555.43,"h":555.8473,"l":555.1125,"n":163,"o":555.69,"t":"2026-10-02T18:30:00Z","v":7043,"vw":555.68531},{"c":556.14,"h":556.57,"l":556,"n":95,"o":556.11,"t":"2026-10-02T18:45:00Z","v":7207,"vw":556.32323},{"c":555.5,"h":557,"l":555.23,"n":170,"o":556.45,"t":"2026-10-02T19:00:00Z","v":3604,"vw":556.141243},{"c":555.19,"h":555.9,"l":555,"n":214,"o":555.81,"t":"2026-10-02T19:15:00Z","v":9496,"vw":555.372927},{"c":556.87,"h":557.885,"l":555.58,"n":251,"o":555.58,"t":"2026-10-02T19:30:00Z","v":4528,"vw":556.875465},{"c":554.9,"h":557.21,"l":554.36,"n":513,"o":557.21,"t":"2026-10-02T19:45:00Z","v":11537,"vw":555.197453},{"c":555.21,"h":555.21,"l":555.21,"n":10,"o":555.21,"t":"2026-10-02T20:00:00Z","v":4020,"vw":555.21},{"c":549.485,"h":555.185,"l":548.345,"n":386,"o":554.55,"t":"2026-10-05T13:30:00Z","v":18676,"vw":550.078261},{"c":548.08,"h":548.72,"l":545.71,"n":163,"o":548.59,"t":"2026-10-05T13:45:00Z","v":3030,"vw":546.900474},{"c":549.525,"h":549.525,"l":547.2775,"n":120,"o":547.2775,"t":"2026-10-05T14:00:00Z","v":2999,"vw":548.208378},{"c":551.15,"h":551.465,"l":549.92,"n":156,"o":549.95,"t":"2026-10-05T14:15:00Z","v":2436,"vw":550.796733},{"c":550.4801,"h":551.0099,"l":549.24,"n":111,"o":550.62,"t":"2026-10-05T14:30:00Z","v":3058,"vw":550.021566},{"c":551.84,"h":551.99,"l":550.88,"n":80,"o":550.88,"t":"2026-10-05T14:45:00Z","v":1897,"vw":551.581897},{"c":550.19,"h":552.05,"l":549.905,"n":83,"o":552.04,"t":"2026-10-05T15:00:00Z","v":6141,"vw":551.026136},{"c":550.14,"h":550.14,"l":549.88,"n":19,"o":549.88,"t":"2026-10-05T15:15:00Z","v":299,"vw":549.9496},{"c":551.075,"h":551.1,"l":550.3901,"n":81,"o":550.67,"t":"2026-10-05T15:30:00Z","v":3011,"vw":550.752618},{"c":552.14,"h":552.31,"l":550.4101,"n":41,"o":550.4101,"t":"2026-10-05T15:45:00Z","v":1170,"vw":551.055405},{"c":551.655,"h":552.0855,"l":551.41,"n":56,"o":552.0855,"t":"2026-10-05T16:00:00Z","v":1702,"vw":551.744012},{"c":551.41,"h":551.44,"l":550.96,"n":37,"o":551.15,"t":"2026-10-05T16:15:00Z","v":666,"vw":551.248364},{"c":552.095,"h":552.095,"l":551.4,"n":42,"o":551.4051,"t":"2026-10-05T16:30:00Z","v":612,"vw":551.69082},{"c":551.4299,"h":551.875,"l":551.215,"n":47,"o":551.875,"t":"2026-10-05T16:45:00Z","v":545,"vw":551.480426},{"c":551.45,"h":551.6023,"l":550.51,"n":53,"o":550.75,"t":"2026-10-05T17:00:00Z","v":1933,"vw":551.09546},{"c":551.27,"h":551.75,"l":551.26,"n":77,"o":551.57,"t":"2026-10-05T17:15:00Z","v":2216,"vw":551.527296},{"c":552.56,"h":552.56,"l":551.4725,"n":185,"o":551.4725,"t":"2026-10-05T17:30:00Z","v":4121,"vw":552.011012},{"c":552.98,"h":553.145,"l":552.64,"n":193,"o":552.76,"t":"2026-10-05T17:45:00Z","v":3219,"vw":552.83832},{"c":552.16,"h":553.1975,"l":552.1001,"n":155,"o":553.175,"t":"2026-10-05T18:00:00Z","v":4168,"vw":552.714698},{"c":552.325,"h":552.325,"l":551.71,"n":195,"o":552.13,"t":"2026-10-05T18:15:00Z","v":4585,"vw":552.059056},{"c":551.615,"h":552.48,"l":551.595,"n":48,"o":552.42,"t":"2026-10-05T18:30:00Z","v":1085,"vw":552.218662},{"c":552.035,"h":552.035,"l":551.52,"n":65,"o":551.52,"t":"2026-10-05T18:45:00Z","v":1630,"vw":551.807259},{"c":553.58,"h":553.58,"l":551.73,"n":203,"o":551.75,"t":"2026-10-05T19:00:00Z","v":5245,"vw":552.63494},{"c":552.88,"h":553.4,"l":552.55,"n":42,"o":553.4,"t":"2026-10-05T19:15:00Z","v":962,"vw":552.969835},{"c":553.11,"h":553.36,"l":552.72,"n":76,"o":552.81,"t":"2026-10-05T19:30:00Z","v":1727,"vw":552.967131},{"c":553.18,"h":553.18,"l":551.97,"n":276,"o":552.55,"t":"2026-10-05T19:45:00Z","v":4956,"vw":552.612306},{"c":552.42,"h":552.42,"l":552.42,"n":11,"o":552.42,"t":"2026-10-05T20:00:00Z","v":880,"vw":552.42},{"c":562.0963,"h":562.0963,"l":556.54,"n":149,"o":559.47,"t":"2026-10-06T13:30:00Z","v":3471,"vw":559.554704},{"c":560.84,"h":562.19,"l":558.1,"n":139,"o":562.19,"t":"2026-10-06T13:45:00Z","v":4043,"vw":559.307182},{"c":562.1175,"h":562.1175,"l":562,"n":13,"o":562,"t":"2026-10-06T14:00:00Z","v":177,"vw":562.076983},{"c":558.76,"h":560.19,"l":558.76,"n":61,"o":559.5544,"t":"2026-10-06T14:15:00Z","v":1074,"vw":559.361375},{"c":560.11,"h":560.24,"l":559.09,"n":66,"o":559.1999,"t":"2026-10-06T14:30:00Z","v":2319,"vw":559.311202},{"c":560.455,"h":560.904,"l":559.57,"n":43,"o":559.57,"t":"2026-10-06T14:45:00Z","v":1258,"vw":560.241911},{"c":560.6,"h":561.31,"l":559.93,"n":38,"o":560.7,"t":"2026-10-06T15:00:00Z","v":919,"vw":560.44627},{"c":560.62,"h":560.915,"l":560.085,"n":55,"o":560.9,"t":"2026-10-06T15:15:00Z","v":1623,"vw":560.585671},{"c":560.26,"h":560.47,"l":559.79,"n":80,"o":560.01,"t":"2026-10-06T15:30:00Z","v":2612,"vw":560.325375},{"c":560.04,"h":560.38,"l":559.7948,"n":24,"o":559.92,"t":"2026-10-06T15:45:00Z","v":1435,"vw":559.986029},{"c":558.785,"h":559.74,"l":558.785,"n":29,"o":559.52,"t":"2026-10-06T16:00:00Z","v":369,"vw":559.357511},{"c":558.36,"h":558.705,"l":558.31,"n":25,"o":558.31,"t":"2026-10-06T16:15:00Z","v":769,"vw":558.495428},{"c":559.57,"h":559.835,"l":559.05,"n":50,"o":559.05,"t":"2026-10-06T16:30:00Z","v":662,"vw":559.480072},{"c":559.73,"h":560.3699,"l":559.695,"n":44,"o":559.695,"t":"2026-10-06T16:45:00Z","v":817,"vw":559.933551},{"c":558.18,"h":558.945,"l":558.18,"n":31,"o":558.81,"t":"2026-10-06T17:00:00Z","v":766,"vw":558.671449},{"c":558.945,"h":558.945,"l":558.235,"n":17,"o":558.235,"t":"2026-10-06T17:15:00Z","v":307,"vw":558.488225},{"c":559.785,"h":559.8,"l":559.15,"n":34,"o":559.15,"t":"2026-10-06T17:30:00Z","v":812,"vw":559.550439},{"c":559.925,"h":559.925,"l":559.46,"n":54,"o":559.46,"t":"2026-10-06T17:45:00Z","v":296,"vw":559.822542},{"c":559.24,"h":559.515,"l":559.1933,"n":28,"o":559.1933,"t":"2026-10-06T18:00:00Z","v":816,"vw":559.352121},{"c":558.54,"h":558.99,"l":558.19,"n":204,"o":558.99,"t":"2026-10-06T18:15:00Z","v":12866,"vw":558.533793},{"c":559.39,"h":559.71,"l":559.1,"n":49,"o":559.2601,"t":"2026-10-06T18:30:00Z","v":1618,"vw":559.351291},{"c":560.045,"h":560.2026,"l":559.6649,"n":43,"o":559.6649,"t":"2026-10-06T18:45:00Z","v":734,"vw":559.963661},{"c":559.73,"h":560.42,"l":559.06,"n":98,"o":560.42,"t":"2026-10-06T19:00:00Z","v":1812,"vw":559.733683},{"c":558.93,"h":560.2909,"l":558.93,"n":109,"o":559.98,"t":"2026-10-06T19:15:00Z","v":1463,"vw":559.822992},{"c":557.315,"h":558.73,"l":557.04,"n":85,"o":558.73,"t":"2026-10-06T19:30:00Z","v":1949,"vw":557.838872},{"c":558.43,"h":558.76,"l":557.2,"n":268,"o":557.785,"t":"2026-10-06T19:45:00Z","v":3841,"vw":557.900337},{"c":558.42,"h":558.42,"l":558.42,"n":10,"o":558.42,"t":"2026-10-06T20:00:00Z","v":174,"vw":558.42},{"c":546.31,"h":546.31,"l":546.31,"n":3,"o":546.31,"t":"2026-10-07T13:15:00Z","v":82,"vw":546.31},{"c":548.8475,"h":552.4269,"l":545.6,"n":399,"o":547.4,"t":"2026-10-07T13:30:00Z","v":19531,"vw":548.020256},{"c":548.17,"h":549,"l":544.8663,"n":105,"o":547.38,"t":"2026-10-07T13:45:00Z","v":1137,"vw":546.350117},{"c":547.39,"h":548.57,"l":546.35,"n":51,"o":548.57,"t":"2026-10-07T14:00:00Z","v":606,"vw":547.959131},{"c":548.7,"h":549.6,"l":547.77,"n":88,"o":547.77,"t":"2026-10-07T14:15:00Z","v":2378,"vw":548.723454},{"c":548.04,"h":548.83,"l":547.73,"n":134,"o":548.61,"t":"2026-10-07T14:30:00Z","v":1704,"vw":548.200211},{"c":547.735,"h":548.22,"l":546.9,"n":99,"o":548.22,"t":"2026-10-07T14:45:00Z","v":1705,"vw":547.588107},{"c":548.05,"h":548.32,"l":546.795,"n":78,"o":547.74,"t":"2026-10-07T15:00:00Z","v":1556,"vw":547.418636},{"c":546.445,"h":548.55,"l":546.04,"n":97,"o":548.14,"t":"2026-10-07T15:15:00Z","v":1251,"vw":547.011743},{"c":547.8,"h":548.25,"l":546.385,"n":129,"o":546.385,"t":"2026-10-07T15:30:00Z","v":2019,"vw":547.401437},{"c":546.695,"h":548.4,"l":546.6,"n":204,"o":547.8,"t":"2026-10-07T15:45:00Z","v":6443,"vw":547.704741},{"c":547.04,"h":548.02,"l":546.79,"n":150,"o":546.79,"t":"2026-10-07T16:00:00Z","v":2495,"vw":547.364332},{"c":546.08,"h":547.02,"l":545.65,"n":134,"o":546.98,"t":"2026-10-07T16:15:00Z","v":3056,"vw":546.421433},{"c":546.58,"h":547.01,"l":545.84,"n":246,"o":546.005,"t":"2026-10-07T16:30:00Z","v":12681,"vw":546.649135},{"c":546.16,"h":547.08,"l":546.085,"n":98,"o":546.58,"t":"2026-10-07T16:45:00Z","v":1648,"vw":546.476876},{"c":547.95,"h":548.24,"l":546.325,"n":124,"o":546.45,"t":"2026-10-07T17:00:00Z","v":2591,"vw":547.191028},{"c":547.16,"h":548.01,"l":547.07,"n":101,"o":547.93,"t":"2026-10-07T17:15:00Z","v":2056,"vw":547.520543},{"c":547.38,"h":548.18,"l":547.115,"n":140,"o":547.115,"t":"2026-10-07T17:30:00Z","v":2603,"vw":547.676315},{"c":546.07,"h":547.62,"l":545.89,"n":149,"o":547.62,"t":"2026-10-07T17:45:00Z","v":1650,"vw":546.629621},{"c":546.595,"h":547.3,"l":545.655,"n":127,"o":546.04,"t":"2026-10-07T18:00:00Z","v":2290,"vw":546.587777},{"c":546.955,"h":546.955,"l":546,"n":113,"o":546.62,"t":"2026-10-07T18:15:00Z","v":2215,"vw":546.417146},{"c":546.165,"h":547.4,"l":545.41,"n":128,"o":547.125,"t":"2026-10-07T18:30:00Z","v":2743,"vw":546.101669},{"c":545.66,"h":546.43,"l":545.59,"n":128,"o":546.085,"t":"2026-10-07T18:45:00Z","v":1915,"vw":545.930232},{"c":546.155,"h":546.43,"l":545,"n":152,"o":545.56,"t":"2026-10-07T19:00:00Z","v":4411,"vw":545.629562},{"c":546.745,"h":546.94,"l":545.75,"n":184,"o":546.085,"t":"2026-10-07T19:15:00Z","v":3671,"vw":546.316679},{"c":549.22,"h":549.28,"l":546.94,"n":168,"o":546.94,"t":"2026-10-07T19:30:00Z","v":3652,"vw":548.568307},{"c":548.29,"h":548.915,"l":547.18,"n":376,"o":548.8137,"t":"2026-10-07T19:45:00Z","v":7272,"vw":548.182896},{"c":548.38,"h":548.38,"l":548.38,"n":9,"o":548.38,"t":"2026-10-07T20:00:00Z","v":847,"vw":548.38},{"c":538.1677,"h":540.17,"l":537.3,"n":161,"o":540.17,"t":"2026-10-08T13:30:00Z","v":7791,"vw":537.752091},{"c":535.57,"h":538.65,"l":533.87,"n":226,"o":538.495,"t":"2026-10-08T13:45:00Z","v":9239,"vw":537.606099},{"c":537.08,"h":538.515,"l":535.97,"n":260,"o":535.97,"t":"2026-10-08T14:00:00Z","v":15484,"vw":536.763791},{"c":539.07,"h":539.6551,"l":538.185,"n":67,"o":538.185,"t":"2026-10-08T14:15:00Z","v":4189,"vw":538.968525},{"c":539.59,"h":541.89,"l":539.59,"n":75,"o":541.89,"t":"2026-10-08T14:30:00Z","v":1143,"vw":540.752336},{"c":538.8025,"h":539.56,"l":538.43,"n":110,"o":539.21,"t":"2026-10-08T14:45:00Z","v":2314,"vw":538.904824},{"c":535.25,"h":538.665,"l":535.25,"n":368,"o":538.665,"t":"2026-10-08T15:00:00Z","v":15721,"vw":536.121259},{"c":535.65,"h":536.47,"l":535.04,"n":182,"o":535.16,"t":"2026-10-08T15:15:00Z","v":3666,"vw":535.780171},{"c":535.23,"h":535.67,"l":534.27,"n":117,"o":535.67,"t":"2026-10-08T15:30:00Z","v":2394,"vw":534.897358},{"c":534.55,"h":536.19,"l":534.21,"n":171,"o":535.64,"t":"2026-10-08T15:45:00Z","v":4865,"vw":535.346483},{"c":535.725,"h":536.37,"l":534.88,"n":120,"o":535.035,"t":"2026-10-08T16:00:00Z","v":4162,"vw":535.612977},{"c":538.15,"h":540,"l":535.57,"n":353,"o":535.8,"t":"2026-10-08T16:15:00Z","v":9173,"vw":537.702396},{"c":535.2367,"h":538.135,"l":535.02,"n":134,"o":538.135,"t":"2026-10-08T16:30:00Z","v":3328,"vw":536.953288},{"c":527.255,"h":536.02,"l":526.52,"n":426,"o":535.25,"t":"2026-10-08T16:45:00Z","v":8339,"vw":530.710004},{"c":527.8,"h":527.81,"l":522.8701,"n":294,"o":526.48,"t":"2026-10-08T17:00:00Z","v":9631,"vw":525.667438},{"c":522.02,"h":527.6025,"l":520.69,"n":287,"o":527.44,"t":"2026-10-08T17:15:00Z","v":8061,"vw":524.952175},{"c":525.3475,"h":526.14,"l":522.665,"n":375,"o":522.665,"t":"2026-10-08T17:30:00Z","v":24114,"vw":524.686471},{"c":526.7,"h":526.74,"l":524.73,"n":186,"o":525.3775,"t":"2026-10-08T17:45:00Z","v":7516,"vw":525.660157},{"c":528.68,"h":528.68,"l":525.54,"n":137,"o":526.65,"t":"2026-10-08T18:00:00Z","v":5258,"vw":526.890129},{"c":530.67,"h":531.15,"l":529.015,"n":201,"o":529.32,"t":"2026-10-08T18:15:00Z","v":9074,"vw":529.985616},{"c":527.31,"h":530.36,"l":526.825,"n":206,"o":530.36,"t":"2026-10-08T18:30:00Z","v":4480,"vw":528.476747},{"c":526.82,"h":527.69,"l":526.295,"n":201,"o":526.96,"t":"2026-10-08T18:45:00Z","v":7766,"vw":526.894331},{"c":525.4075,"h":526.57,"l":524.65,"n":283,"o":526.57,"t":"2026-10-08T19:00:00Z","v":9330,"vw":525.596121},{"c":526.88,"h":528.31,"l":524.89,"n":344,"o":525.13,"t":"2026-10-08T19:15:00Z","v":11543,"vw":526.695493},{"c":525.36,"h":527.25,"l":524.63,"n":278,"o":526.95,"t":"2026-10-08T19:30:00Z","v":9128,"vw":526.09237},{"c":528.6,"h":528.81,"l":525.68,"n":780,"o":525.68,"t":"2026-10-08T19:45:00Z","v":34462,"vw":526.881072},{"c":528.18,"h":528.18,"l":528.18,"n":10,"o":528.18,"t":"2026-10-08T20:00:00Z","v":589,"vw":528.18},{"c":530,"h":530,"l":530,"n":5,"o":530,"t":"2026-10-08T20:30:00Z","v":2602,"vw":530},{"c":529.5,"h":529.5,"l":529.5,"n":3,"o":529.5,"t":"2026-10-08T21:15:00Z","v":2582,"vw":529.5},{"c":532,"h":534.01,"l":532,"n":11,"o":534.01,"t":"2026-10-09T11:45:00Z","v":517,"vw":533.024146},{"c":537.9,"h":537.9,"l":537.9,"n":1,"o":537.9,"t":"2026-10-09T13:15:00Z","v":46,"vw":537.9},{"c":524.865,"h":536.9,"l":524.865,"n":330,"o":534.77,"t":"2026-10-09T13:30:00Z","v":12245,"vw":532.781126},{"c":522.36,"h":524.89,"l":519.67,"n":260,"o":524.89,"t":"2026-10-09T13:45:00Z","v":7182,"vw":521.721462},{"c":522.82,"h":524.94,"l":520.76,"n":343,"o":523.14,"t":"2026-10-09T14:00:00Z","v":8805,"vw":522.829374},{"c":524.33,"h":524.33,"l":522.68,"n":157,"o":523.16,"t":"2026-10-09T14:15:00Z","v":2902,"vw":523.401247},{"c":522.94,"h":525.455,"l":522.0411,"n":127,"o":524.6,"t":"2026-10-09T14:30:00Z","v":2754,"vw":523.498244},{"c":526.21,"h":526.89,"l":523.41,"n":78,"o":523.95,"t":"2026-10-09T14:45:00Z","v":1872,"vw":525.172177},{"c":524.29,"h":526.55,"l":523.85,"n":234,"o":525.695,"t":"2026-10-09T15:00:00Z","v":12336,"vw":524.180193},{"c":523.82,"h":525.6199,"l":523.82,"n":135,"o":524.295,"t":"2026-10-09T15:15:00Z","v":2320,"vw":524.909},{"c":523.83,"h":525.3,"l":523.745,"n":190,"o":523.75,"t":"2026-10-09T15:30:00Z","v":9125,"vw":524.482132},{"c":523.29,"h":524.45,"l":523.29,"n":117,"o":524.36,"t":"2026-10-09T15:45:00Z","v":2334,"vw":523.998026},{"c":524.29,"h":524.29,"l":521.86,"n":53,"o":522.46,"t":"2026-10-09T16:00:00Z","v":1169,"vw":523.132118},{"c":522.83,"h":524.32,"l":521.93,"n":98,"o":524.32,"t":"2026-10-09T16:15:00Z","v":4137,"vw":522.583111},{"c":522.465,"h":524.02,"l":522.45,"n":209,"o":523.43,"t":"2026-10-09T16:30:00Z","v":2843,"vw":523.294013},{"c":523.56,"h":523.83,"l":523.14,"n":85,"o":523.52,"t":"2026-10-09T16:45:00Z","v":1015,"vw":523.480452},{"c":523.98,"h":523.98,"l":523.02,"n":71,"o":523.09,"t":"2026-10-09T17:00:00Z","v":1530,"vw":523.516613},{"c":524.05,"h":524.36,"l":524.05,"n":19,"o":524.25,"t":"2026-10-09T17:15:00Z","v":444,"vw":524.202703},{"c":524.65,"h":525.2,"l":524.53,"n":83,"o":524.8,"t":"2026-10-09T17:30:00Z","v":1595,"vw":524.88508},{"c":524.865,"h":524.93,"l":524.47,"n":101,"o":524.47,"t":"2026-10-09T17:45:00Z","v":727,"vw":524.744073},{"c":525.32,"h":525.61,"l":524.54,"n":48,"o":524.65,"t":"2026-10-09T18:00:00Z","v":1004,"vw":525.153534},{"c":525.82,"h":526.08,"l":525.23,"n":113,"o":525.75,"t":"2026-10-09T18:15:00Z","v":4236,"vw":525.757074},{"c":524.94,"h":525.755,"l":524.94,"n":77,"o":525.755,"t":"2026-10-09T18:30:00Z","v":924,"vw":525.353534},{"c":525.24,"h":526.52,"l":525.24,"n":87,"o":525.28,"t":"2026-10-09T18:45:00Z","v":1756,"vw":525.703607},{"c":526.19,"h":526.19,"l":525.17,"n":50,"o":525.17,"t":"2026-10-09T19:00:00Z","v":838,"vw":525.697437},{"c":527.3575,"h":527.9,"l":526.75,"n":163,"o":526.75,"t":"2026-10-09T19:15:00Z","v":2044,"vw":527.275139},{"c":526.48,"h":527.55,"l":526.11,"n":176,"o":527.44,"t":"2026-10-09T19:30:00Z","v":2844,"vw":526.783789},{"c":528.02,"h":528.21,"l":526.45,"n":248,"o":526.5,"t":"2026-10-09T19:45:00Z","v":4451,"vw":527.268295},{"c":527.93,"h":527.93,"l":527.93,"n":10,"o":527.93,"t":"2026-10-09T20:00:00Z","v":160,"vw":527.93},{"c":531.8,"h":531.8,"l":531.8,"n":1,"o":531.8,"t":"2026-10-09T21:45:00Z","v":78,"vw":531.8},{"c":514.71,"h":521.99,"l":513.195,"n":304,"o":521.99,"t":"2026-10-12T13:30:00Z","v":14407,"vw":515.922233},{"c":515.33,"h":516.42,"l":514.335,"n":130,"o":516.39,"t":"2026-10-12T13:45:00Z","v":2544,"vw":515.303358},{"c":513.3,"h":515.365,"l":509.86,"n":285,"o":515.365,"t":"2026-10-12T14:00:00Z","v":7298,"vw":511.803814},{"c":511.215,"h":513.69,"l":510.425,"n":88,"o":513.035,"t":"2026-10-12T14:15:00Z","v":1409,"vw":511.700308},{"c":512.98,"h":513.84,"l":510.875,"n":234,"o":511.01,"t":"2026-10-12T14:30:00Z","v":13547,"vw":512.921669},{"c":513.16,"h":513.7,"l":512.275,"n":129,"o":512.41,"t":"2026-10-12T14:45:00Z","v":2308,"vw":513.015886},{"c":510.64,"h":513.47,"l":510.55,"n":106,"o":513.1,"t":"2026-10-12T15:00:00Z","v":2727,"vw":512.175456},{"c":511.48,"h":511.675,"l":510.74,"n":147,"o":510.92,"t":"2026-10-12T15:15:00Z","v":7254,"vw":511.304816},{"c":512.91,"h":513.01,"l":510.465,"n":138,"o":510.465,"t":"2026-10-12T15:30:00Z","v":6701,"vw":512.310027},{"c":513.19,"h":513.46,"l":512.385,"n":79,"o":512.755,"t":"2026-10-12T15:45:00Z","v":2047,"vw":512.894043},{"c":512.71,"h":514.28,"l":512.61,"n":132,"o":512.61,"t":"2026-10-12T16:00:00Z","v":1863,"vw":513.222755},{"c":511.85,"h":513.04,"l":511.545,"n":264,"o":512.825,"t":"2026-10-12T16:15:00Z","v":14054,"vw":512.484549},{"c":511.64,"h":512.1,"l":511.2,"n":86,"o":511.5,"t":"2026-10-12T16:30:00Z","v":1574,"vw":511.755232},{"c":509.38,"h":511.69,"l":509.38,"n":141,"o":511.295,"t":"2026-10-12T16:45:00Z","v":2467,"vw":510.255334},{"c":510.2,"h":510.43,"l":508.9801,"n":81,"o":509.575,"t":"2026-10-12T17:00:00Z","v":1896,"vw":509.890299},{"c":509.59,"h":510.4,"l":509.59,"n":90,"o":509.9388,"t":"2026-10-12T17:15:00Z","v":1880,"vw":510.052424},{"c":509.27,"h":509.75,"l":509.195,"n":99,"o":509.58,"t":"2026-10-12T17:30:00Z","v":1185,"vw":509.463447},{"c":509.32,"h":509.66,"l":508.6,"n":89,"o":509.21,"t":"2026-10-12T17:45:00Z","v":1910,"vw":509.196883},{"c":510,"h":510,"l":508.7301,"n":94,"o":509.12,"t":"2026-10-12T18:00:00Z","v":2186,"vw":509.362148},{"c":509.67,"h":510,"l":508.97,"n":71,"o":509.43,"t":"2026-10-12T18:15:00Z","v":1643,"vw":509.39967},{"c":510.28,"h":510.28,"l":509.25,"n":70,"o":509.555,"t":"2026-10-12T18:30:00Z","v":1375,"vw":509.686606},{"c":508.73,"h":509.805,"l":508.73,"n":105,"o":509.805,"t":"2026-10-12T18:45:00Z","v":2167,"vw":509.057825},{"c":509.22,"h":509.675,"l":508.91,"n":87,"o":508.91,"t":"2026-10-12T19:00:00Z","v":1744,"vw":509.280662},{"c":508.96,"h":509.51,"l":508.55,"n":148,"o":508.97,"t":"2026-10-12T19:15:00Z","v":2853,"vw":508.880805},{"c":509.05,"h":510.39,"l":509.04,"n":236,"o":509.56,"t":"2026-10-12T19:30:00Z","v":4262,"vw":509.659272},{"c":508.6,"h":509.42,"l":508.28,"n":299,"o":509.03,"t":"2026-10-12T19:45:00Z","v":5020,"vw":508.818218},{"c":509.17,"h":509.17,"l":509.17,"n":9,"o":509.17,"t":"2026-10-12T20:00:00Z","v":495,"vw":509.17},{"c":503.1,"h":503.1,"l":503.1,"n":3,"o":503.1,"t":"2026-10-13T11:00:00Z","v":90,"vw":503.1},{"c":500,"h":500.01,"l":500,"n":5,"o":500.01,"t":"2026-10-13T12:45:00Z","v":437,"vw":500.001008},{"c":498.846,"h":498.846,"l":498.846,"n":1,"o":498.846,"t":"2026-10-13T13:00:00Z","v":100,"vw":498.846},{"c":504.71,"h":505.65,"l":494.33,"n":319,"o":498.28,"t":"2026-10-13T13:30:00Z","v":8251,"vw":498.585377},{"c":503.07,"h":506.39,"l":503.07,"n":159,"o":505.48,"t":"2026-10-13T13:45:00Z","v":3787,"vw":504.659997},{"c":504.87,"h":505.28,"l":502.75,"n":226,"o":503.15,"t":"2026-10-13T14:00:00Z","v":5670,"vw":504.331933},{"c":501.445,"h":505.08,"l":500.86,"n":154,"o":505.08,"t":"2026-10-13T14:15:00Z","v":2858,"vw":502.769966},{"c":501.9773,"h":503.33,"l":500.0535,"n":139,"o":501.43,"t":"2026-10-13T14:30:00Z","v":3506,"vw":501.362816},{"c":500.52,"h":502.51,"l":500,"n":151,"o":502.08,"t":"2026-10-13T14:45:00Z","v":3229,"vw":500.980901},{"c":501.31,"h":501.31,"l":500.1,"n":138,"o":500.3,"t":"2026-10-13T15:00:00Z","v":2575,"vw":500.463975},{"c":498.9,"h":501.31,"l":498.9,"n":198,"o":501.02,"t":"2026-10-13T15:15:00Z","v":3334,"vw":500.254869},{"c":499.92,"h":499.92,"l":498.08,"n":210,"o":498.705,"t":"2026-10-13T15:30:00Z","v":5464,"vw":498.462049},{"c":502.04,"h":502.105,"l":499.35,"n":98,"o":499.525,"t":"2026-10-13T15:45:00Z","v":1913,"vw":500.668435},{"c":503.8,"h":503.8,"l":501.9675,"n":111,"o":501.9675,"t":"2026-10-13T16:00:00Z","v":2687,"vw":503.19731},{"c":507,"h":507,"l":503.815,"n":82,"o":503.815,"t":"2026-10-13T16:15:00Z","v":1930,"vw":505.55993},{"c":506.93,"h":508.96,"l":506.93,"n":132,"o":507.32,"t":"2026-10-13T16:30:00Z","v":3352,"vw":508.147161},{"c":506.52,"h":507.535,"l":506.52,"n":145,"o":506.945,"t":"2026-10-13T16:45:00Z","v":2750,"vw":507.113131},{"c":505.64,"h":506.63,"l":505.52,"n":89,"o":506.29,"t":"2026-10-13T17:00:00Z","v":2181,"vw":505.903819},{"c":505.055,"h":506.09,"l":504.91,"n":169,"o":505.69,"t":"2026-10-13T17:15:00Z","v":72979,"vw":505.386802},{"c":507.04,"h":507.095,"l":504.21,"n":324,"o":504.75,"t":"2026-10-13T17:30:00Z","v":13222,"vw":504.842536},{"c":505.59,"h":506.95,"l":504.55,"n":246,"o":506.95,"t":"2026-10-13T17:45:00Z","v":6669,"vw":505.728961},{"c":508.14,"h":508.63,"l":505.47,"n":224,"o":505.81,"t":"2026-10-13T18:00:00Z","v":7794,"vw":506.979634},{"c":508.925,"h":509.995,"l":507.57,"n":308,"o":508.01,"t":"2026-10-13T18:15:00Z","v":8305,"vw":508.882736},{"c":508.13,"h":509.235,"l":507.815,"n":164,"o":508.985,"t":"2026-10-13T18:30:00Z","v":4107,"vw":508.539522},{"c":507.5,"h":508.07,"l":506.665,"n":173,"o":508.01,"t":"2026-10-13T18:45:00Z","v":3799,"vw":507.565157},{"c":507.025,"h":507.775,"l":506.65,"n":186,"o":507.495,"t":"2026-10-13T19:00:00Z","v":4010,"vw":507.233235},{"c":507.93,"h":508.92,"l":506.96,"n":291,"o":507.065,"t":"2026-10-13T19:15:00Z","v":6852,"vw":508.097768},{"c":508.87,"h":509.685,"l":508.05,"n":409,"o":508.1425,"t":"2026-10-13T19:30:00Z","v":11884,"vw":508.903591},{"c":509.7,"h":509.835,"l":508.39,"n":317,"o":508.63,"t":"2026-10-13T19:45:00Z","v":6398,"vw":509.09195},{"c":509.78,"h":509.78,"l":509.78,"n":10,"o":509.78,"t":"2026-10-13T20:00:00Z","v":311,"vw":509.78},{"c":508.51,"h":510.4,"l":508.51,"n":18,"o":510.4,"t":"2026-10-14T08:45:00Z","v":390,"vw":509.425385},{"c":509.29,"h":509.29,"l":508.76,"n":20,"o":508.76,"t":"2026-10-14T12:15:00Z","v":1000,"vw":509.215308},{"c":500,"h":500,"l":500,"n":2,"o":500,"t":"2026-10-14T12:30:00Z","v":100,"vw":500},{"c":499.1,"h":499.4,"l":499.1,"n":3,"o":499.4,"t":"2026-10-14T12:45:00Z","v":1084,"vw":499.146467},{"c":499.07,"h":499.07,"l":499.07,"n":3,"o":499.07,"t":"2026-10-14T13:00:00Z","v":90,"vw":499.07},{"c":494.49,"h":499.46,"l":494,"n":596,"o":498.21,"t":"2026-10-14T13:30:00Z","v":22229,"vw":496.348053},{"c":491.87,"h":496.63,"l":491.87,"n":194,"o":494.1636,"t":"2026-10-14T13:45:00Z","v":4861,"vw":494.573659},{"c":493.42,"h":494.85,"l":491.73,"n":471,"o":492.03,"t":"2026-10-14T14:00:00Z","v":14734,"vw":492.825021},{"c":492.775,"h":494.795,"l":492.76,"n":105,"o":494.19,"t":"2026-10-14T14:15:00Z","v":2446,"vw":493.82571},{"c":495.55,"h":495.845,"l":492.71,"n":115,"o":492.71,"t":"2026-10-14T14:30:00Z","v":2966,"vw":493.8521},{"c":494.87,"h":496.34,"l":493.94,"n":124,"o":495.72,"t":"2026-10-14T14:45:00Z","v":2031,"vw":494.718943},{"c":491.165,"h":494.87,"l":490.67,"n":257,"o":494.87,"t":"2026-10-14T15:00:00Z","v":4119,"vw":492.15519},{"c":490.28,"h":491.75,"l":490.28,"n":169,"o":491.75,"t":"2026-10-14T15:15:00Z","v":4906,"vw":490.868529},{"c":487.46,"h":490.3927,"l":486.635,"n":256,"o":490,"t":"2026-10-14T15:30:00Z","v":5717,"vw":488.426468},{"c":488.205,"h":489.29,"l":487.7925,"n":189,"o":488.32,"t":"2026-10-14T15:45:00Z","v":5264,"vw":488.392111},{"c":485.69,"h":488.36,"l":485.69,"n":218,"o":488.205,"t":"2026-10-14T16:00:00Z","v":3968,"vw":487.540506},{"c":484.68,"h":486.36,"l":484.01,"n":244,"o":485.675,"t":"2026-10-14T16:15:00Z","v":5526,"vw":485.129777},{"c":487.545,"h":487.545,"l":483.76,"n":162,"o":484.53,"t":"2026-10-14T16:30:00Z","v":3159,"vw":485.300053},{"c":488.035,"h":488.035,"l":486.3,"n":83,"o":487.742,"t":"2026-10-14T16:45:00Z","v":1605,"vw":486.83786},{"c":486.11,"h":488.33,"l":486.07,"n":86,"o":488.02,"t":"2026-10-14T17:00:00Z","v":2535,"vw":486.585357},{"c":483.44,"h":485.91,"l":483.24,"n":143,"o":485.91,"t":"2026-10-14T17:15:00Z","v":2541,"vw":484.673488},{"c":482.675,"h":483.5,"l":482,"n":88,"o":483.5,"t":"2026-10-14T17:30:00Z","v":1847,"vw":482.909482},{"c":481.4779,"h":482.88,"l":481.34,"n":171,"o":482.86,"t":"2026-10-14T17:45:00Z","v":2509,"vw":482.084042},{"c":483.37,"h":483.395,"l":480.66,"n":133,"o":481.73,"t":"2026-10-14T18:00:00Z","v":2676,"vw":481.96563},{"c":482.155,"h":483.43,"l":482.09,"n":112,"o":483.31,"t":"2026-10-14T18:15:00Z","v":3151,"vw":482.984489},{"c":481.4,"h":482.65,"l":481.4,"n":343,"o":482.37,"t":"2026-10-14T18:30:00Z","v":20266,"vw":482.001586},{"c":482.13,"h":483.1,"l":481.33,"n":210,"o":481.33,"t":"2026-10-14T18:45:00Z","v":6184,"vw":481.918678},{"c":481.49,"h":481.91,"l":480,"n":239,"o":481.69,"t":"2026-10-14T19:00:00Z","v":6518,"vw":481.06242},{"c":484.145,"h":484.76,"l":480.88,"n":144,"o":481.22,"t":"2026-10-14T19:15:00Z","v":2233,"vw":482.592114},{"c":485.38,"h":486.08,"l":484.31,"n":125,"o":484.99,"t":"2026-10-14T19:30:00Z","v":1663,"vw":485.343451},{"c":483.22,"h":484.56,"l":482.64,"n":285,"o":484.11,"t":"2026-10-14T19:45:00Z","v":5063,"vw":483.6807},{"c":482.7,"h":482.7,"l":482.7,"n":8,"o":482.7,"t":"2026-10-14T20:00:00Z","v":574,"vw":482.7},{"c":484,"h":484,"l":484,"n":1,"o":484,"t":"2026-10-14T22:45:00Z","v":100,"vw":484},{"c":473,"h":473,"l":473,"n":2,"o":473,"t":"2026-10-15T08:30:00Z","v":95,"vw":473},{"c":468.03,"h":468.03,"l":466.59,"n":7,"o":466.59,"t":"2026-10-15T12:30:00Z","v":89,"vw":467.31},{"c":471.9725,"h":474.09,"l":463.39,"n":754,"o":466.58,"t":"2026-10-15T13:30:00Z","v":24758,"vw":468.793505},{"c":465.59,"h":473.58,"l":463.02,"n":461,"o":472.0675,"t":"2026-10-15T13:45:00Z","v":22220,"vw":468.023815},{"c":466.12,"h":470.125,"l":465.25,"n":436,"o":466.04,"t":"2026-10-15T14:00:00Z","v":13363,"vw":467.381179},{"c":468.49,"h":469.56,"l":465.38,"n":323,"o":466.5,"t":"2026-10-15T14:15:00Z","v":11738,"vw":468.05542},{"c":473.28,"h":473.28,"l":466.08,"n":307,"o":466.67,"t":"2026-10-15T14:30:00Z","v":7946,"vw":470.152263},{"c":475.2275,"h":475.26,"l":471.42,"n":240,"o":473.27,"t":"2026-10-15T14:45:00Z","v":5627,"vw":473.591517},{"c":476.75,"h":476.75,"l":472.865,"n":334,"o":474.88,"t":"2026-10-15T15:00:00Z","v":13525,"vw":475.241176},{"c":475.75,"h":478.55,"l":475.56,"n":239,"o":476.9,"t":"2026-10-15T15:15:00Z","v":6199,"vw":477.385486},{"c":474.34,"h":475.94,"l":473.8112,"n":259,"o":475.94,"t":"2026-10-15T15:30:00Z","v":5608,"vw":474.799726},{"c":475.87,"h":475.87,"l":473.5,"n":234,"o":474.2475,"t":"2026-10-15T15:45:00Z","v":17589,"vw":474.83913},{"c":474.415,"h":476.78,"l":474.23,"n":111,"o":476.68,"t":"2026-10-15T16:00:00Z","v":1903,"vw":475.64041},{"c":472.31,"h":474.26,"l":472.12,"n":236,"o":474.26,"t":"2026-10-15T16:15:00Z","v":20635,"vw":473.898124},{"c":473.16,"h":474.13,"l":471.53,"n":261,"o":472.31,"t":"2026-10-15T16:30:00Z","v":8991,"vw":472.149931},{"c":471.89,"h":473.85,"l":471.59,"n":36,"o":473.85,"t":"2026-10-15T16:45:00Z","v":591,"vw":472.169893},{"c":472.68,"h":472.72,"l":470.3,"n":77,"o":471,"t":"2026-10-15T17:00:00Z","v":1266,"vw":471.638547},{"c":473.6,"h":473.87,"l":472.4301,"n":79,"o":472.4301,"t":"2026-10-15T17:15:00Z","v":2327,"vw":473.392267},{"c":475.67,"h":475.67,"l":473.99,"n":156,"o":473.99,"t":"2026-10-15T17:30:00Z","v":22039,"vw":474.562949},{"c":474.8,"h":474.8,"l":473.63,"n":163,"o":474.77,"t":"2026-10-15T17:45:00Z","v":2380,"vw":474.269854},{"c":471.2525,"h":474.35,"l":471.22,"n":112,"o":473.765,"t":"2026-10-15T18:00:00Z","v":3648,"vw":472.418487},{"c":472.04,"h":472.04,"l":470.74,"n":128,"o":471.16,"t":"2026-10-15T18:15:00Z","v":3889,"vw":471.207142},{"c":472.34,"h":472.34,"l":471.6,"n":75,"o":472.0975,"t":"2026-10-15T18:30:00Z","v":1048,"vw":471.929665},{"c":474.3925,"h":474.5,"l":472.1401,"n":82,"o":472.65,"t":"2026-10-15T18:45:00Z","v":1869,"vw":472.943341},{"c":478.4741,"h":478.4741,"l":474.8825,"n":207,"o":474.8825,"t":"2026-10-15T19:00:00Z","v":3227,"vw":476.61389},{"c":479.41,"h":481.01,"l":478.64,"n":173,"o":478.64,"t":"2026-10-15T19:15:00Z","v":2538,"vw":480.348382},{"c":482.06,"h":482.78,"l":479.28,"n":209,"o":479.47,"t":"2026-10-15T19:30:00Z","v":4065,"vw":481.541189},{"c":482.3075,"h":482.48,"l":480.785,"n":343,"o":481.41,"t":"2026-10-15T19:45:00Z","v":6254,"vw":481.539622},{"c":482.47,"h":482.47,"l":482.47,"n":8,"o":482.47,"t":"2026-10-15T20:00:00Z","v":1079,"vw":482.47},{"c":472.75,"h":475.39,"l":470.01,"n":166,"o":475.32,"t":"2026-10-16T13:30:00Z","v":3910,"vw":473.58625},{"c":472.35,"h":475.64,"l":469.94,"n":160,"o":475.64,"t":"2026-10-16T13:45:00Z","v":3245,"vw":472.890072},{"c":474.25,"h":474.31,"l":471.68,"n":180,"o":472.38,"t":"2026-10-16T14:00:00Z","v":4586,"vw":473.267466},{"c":474.445,"h":475.5799,"l":474.13,"n":76,"o":475.01,"t":"2026-10-16T14:15:00Z","v":1000,"vw":474.632117},{"c":478.09,"h":478.09,"l":474.21,"n":57,"o":474.21,"t":"2026-10-16T14:30:00Z","v":1071,"vw":476.123134},{"c":476.545,"h":478.31,"l":476.19,"n":83,"o":477.97,"t":"2026-10-16T14:45:00Z","v":2208,"vw":477.624971},{"c":472.295,"h":472.515,"l":471.54,"n":39,"o":472.3,"t":"2026-10-16T15:00:00Z","v":687,"vw":472.166101},{"c":473.425,"h":473.49,"l":471.75,"n":67,"o":472.585,"t":"2026-10-16T15:15:00Z","v":6411,"vw":472.44603},{"c":474.325,"h":474.325,"l":473.24,"n":31,"o":473.37,"t":"2026-10-16T15:30:00Z","v":672,"vw":473.859533},{"c":471.79,"h":474.48,"l":471.52,"n":116,"o":474.09,"t":"2026-10-16T15:45:00Z","v":3338,"vw":472.242458},{"c":472.04,"h":472.79,"l":471.335,"n":106,"o":471.74,"t":"2026-10-16T16:00:00Z","v":2872,"vw":472.171312},{"c":472.85,"h":473.845,"l":472.7551,"n":72,"o":473.7,"t":"2026-10-16T16:15:00Z","v":1810,"vw":472.920372},{"c":472.79,"h":472.79,"l":471.81,"n":68,"o":472.44,"t":"2026-10-16T16:30:00Z","v":886,"vw":472.40991},{"c":471.77,"h":471.9,"l":470.72,"n":68,"o":471.8,"t":"2026-10-16T16:45:00Z","v":866,"vw":471.431022},{"c":468.92,"h":471.11,"l":468,"n":101,"o":471.11,"t":"2026-10-16T17:00:00Z","v":2349,"vw":468.548113},{"c":468.21,"h":468.21,"l":466,"n":71,"o":467.18,"t":"2026-10-16T17:15:00Z","v":839,"vw":467.011254},{"c":468.28,"h":468.68,"l":467.09,"n":118,"o":468.04,"t":"2026-10-16T17:30:00Z","v":2521,"vw":467.959816},{"c":466.74,"h":468.13,"l":466.56,"n":156,"o":468.13,"t":"2026-10-16T17:45:00Z","v":1381,"vw":466.989634},{"c":466.34,"h":466.56,"l":464.89,"n":121,"o":466.43,"t":"2026-10-16T18:00:00Z","v":1877,"vw":465.874523},{"c":467.07,"h":467.07,"l":465.52,"n":81,"o":466.48,"t":"2026-10-16T18:15:00Z","v":1200,"vw":466.407071},{"c":465.695,"h":467.07,"l":465,"n":117,"o":466.68,"t":"2026-10-16T18:30:00Z","v":2095,"vw":466.147151},{"c":463.79,"h":465.14,"l":463.42,"n":173,"o":465.14,"t":"2026-10-16T18:45:00Z","v":4228,"vw":463.917329},{"c":465.15,"h":465.305,"l":461.42,"n":311,"o":463.97,"t":"2026-10-16T19:00:00Z","v":9370,"vw":463.597729},{"c":465.86,"h":466.08,"l":464.07,"n":161,"o":465.45,"t":"2026-10-16T19:15:00Z","v":6392,"vw":465.508951},{"c":461.76,"h":466.325,"l":461.63,"n":233,"o":465.84,"t":"2026-10-16T19:30:00Z","v":5239,"vw":463.795984},{"c":462.03,"h":463.08,"l":461.11,"n":455,"o":461.82,"t":"2026-10-16T19:45:00Z","v":12272,"vw":461.94985},{"c":462.03,"h":462.03,"l":462.03,"n":10,"o":462.03,"t":"2026-10-16T20:00:00Z","v":347,"vw":462.03},{"c":460.48,"h":460.48,"l":460.48,"n":1,"o":460.48,"t":"2026-10-16T20:30:00Z","v":250,"vw":460.48},{"c":460.54,"h":460.54,"l":460.54,"n":4,"o":460.54,"t":"2026-10-16T22:30:00Z","v":89,"vw":460.54},{"c":470.99,"h":470.99,"l":470.99,"n":8,"o":470.99,"t":"2026-10-19T08:15:00Z","v":110,"vw":470.99},{"c":483.48,"h":483.48,"l":483.48,"n":1,"o":483.48,"t":"2026-10-19T12:00:00Z","v":120,"vw":483.48},{"c":478.51,"h":478.51,"l":478.51,"n":1,"o":478.51,"t":"2026-10-19T13:15:00Z","v":80,"vw":478.51},{"c":474.29,"h":477.61,"l":472.23,"n":253,"o":477.61,"t":"2026-10-19T13:30:00Z","v":9389,"vw":474.660271},{"c":468.47,"h":473.42,"l":468.47,"n":66,"o":472.3042,"t":"2026-10-19T13:45:00Z","v":1044,"vw":472.292574},{"c":470.45,"h":470.45,"l":466.65,"n":132,"o":467.83,"t":"2026-10-19T14:00:00Z","v":5625,"vw":468.30344},{"c":471.73,"h":472.11,"l":470.99,"n":54,"o":470.99,"t":"2026-10-19T14:15:00Z","v":1923,"vw":471.427443},{"c":471,"h":471.76,"l":469.37,"n":42,"o":470.075,"t":"2026-10-19T14:30:00Z","v":954,"vw":470.209166},{"c":472.46,"h":473.36,"l":471.86,"n":69,"o":472.3,"t":"2026-10-19T14:45:00Z","v":2222,"vw":472.6988},{"c":474.9,"h":475.04,"l":472.36,"n":49,"o":472.9,"t":"2026-10-19T15:00:00Z","v":1122,"vw":473.889835},{"c":476.8975,"h":477,"l":474.59,"n":61,"o":474.59,"t":"2026-10-19T15:15:00Z","v":2271,"vw":476.393422},{"c":477.54,"h":477.7,"l":475.6234,"n":109,"o":476.34,"t":"2026-10-19T15:30:00Z","v":2889,"vw":476.695651},{"c":476.1025,"h":477.1645,"l":476.1025,"n":64,"o":476.86,"t":"2026-10-19T15:45:00Z","v":2387,"vw":476.716967},{"c":475.43,"h":475.7,"l":474.16,"n":34,"o":475.45,"t":"2026-10-19T16:00:00Z","v":1874,"vw":474.924011},{"c":473.92,"h":474.36,"l":473.25,"n":21,"o":474.27,"t":"2026-10-19T16:15:00Z","v":513,"vw":474.006404},{"c":473.73,"h":473.83,"l":473.37,"n":42,"o":473.44,"t":"2026-10-19T16:30:00Z","v":1915,"vw":473.429597},{"c":471.84,"h":473.695,"l":471.84,"n":58,"o":473.5,"t":"2026-10-19T16:45:00Z","v":2649,"vw":472.296923},{"c":471.57,"h":472.07,"l":471.57,"n":17,"o":472.07,"t":"2026-10-19T17:00:00Z","v":321,"vw":471.705099},{"c":471.485,"h":472.1581,"l":471.02,"n":73,"o":471.725,"t":"2026-10-19T17:15:00Z","v":2687,"vw":471.47093},{"c":470.24,"h":471.36,"l":469.64,"n":57,"o":471.36,"t":"2026-10-19T17:30:00Z","v":1605,"vw":470.134149},{"c":467.9725,"h":469.6,"l":467.9725,"n":43,"o":469.36,"t":"2026-10-19T17:45:00Z","v":892,"vw":468.666383},{"c":470.37,"h":470.37,"l":469.52,"n":56,"o":469.895,"t":"2026-10-19T18:00:00Z","v":961,"vw":469.775415},{"c":468.78,"h":470.335,"l":468.52,"n":26,"o":470.335,"t":"2026-10-19T18:15:00Z","v":596,"vw":469.377641},{"c":470.515,"h":470.53,"l":469.155,"n":26,"o":469.285,"t":"2026-10-19T18:30:00Z","v":530,"vw":469.760397},{"c":471.08,"h":471.425,"l":470.54,"n":61,"o":471.425,"t":"2026-10-19T18:45:00Z","v":3253,"vw":470.822385},{"c":470.35,"h":471.61,"l":470.16,"n":73,"o":471.43,"t":"2026-10-19T19:00:00Z","v":2559,"vw":470.695628},{"c":474.245,"h":474.4,"l":471.02,"n":126,"o":471.02,"t":"2026-10-19T19:15:00Z","v":2938,"vw":473.345203},{"c":474.131,"h":475.27,"l":472.4,"n":145,"o":472.7,"t":"2026-10-19T19:30:00Z","v":2842,"vw":474.132914},{"c":469.96,"h":473.57,"l":469.7,"n":131,"o":473.31,"t":"2026-10-19T19:45:00Z","v":3019,"vw":472.075115},{"c":470,"h":470.25,"l":470,"n":10,"o":470.25,"t":"2026-10-19T20:00:00Z","v":533,"vw":470.19152},{"c":470,"h":470,"l":470,"n":2,"o":470,"t":"2026-10-19T20:15:00Z","v":130,"vw":470},{"c":465,"h":465,"l":465,"n":7,"o":465,"t":"2026-10-20T13:00:00Z","v":100,"vw":465},{"c":462.44,"h":462.44,"l":462.44,"n":2,"o":462.44,"t":"2026-10-20T13:15:00Z","v":77,"vw":462.44},{"c":459.26,"h":465.43,"l":458.95,"n":350,"o":463.36,"t":"2026-10-20T13:30:00Z","v":9083,"vw":461.6578},{"c":468.49,"h":468.66,"l":458.56,"n":188,"o":458.56,"t":"2026-10-20T13:45:00Z","v":10627,"vw":465.816847},{"c":471.16,"h":472.56,"l":467.54,"n":147,"o":467.54,"t":"2026-10-20T14:00:00Z","v":3934,"vw":469.79601},{"c":477.95,"h":478.06,"l":471.475,"n":123,"o":471.475,"t":"2026-10-20T14:15:00Z","v":7513,"vw":473.077407},{"c":476.6,"h":478.36,"l":474.74,"n":187,"o":477.87,"t":"2026-10-20T14:30:00Z","v":6138,"vw":476.579447},{"c":478.738,"h":479.5815,"l":476.42,"n":146,"o":478.86,"t":"2026-10-20T14:45:00Z","v":5933,"vw":477.665024},{"c":473.65,"h":478.91,"l":473.02,"n":166,"o":478.26,"t":"2026-10-20T15:00:00Z","v":6167,"vw":476.08674},{"c":474.85,"h":475.96,"l":474.23,"n":58,"o":474.23,"t":"2026-10-20T15:15:00Z","v":1222,"vw":475.049431},{"c":475.14,"h":475.28,"l":473.21,"n":81,"o":475.13,"t":"2026-10-20T15:30:00Z","v":1959,"vw":474.254728},{"c":475.34,"h":476.63,"l":473.9502,"n":91,"o":474.5,"t":"2026-10-20T15:45:00Z","v":3478,"vw":474.662576},{"c":475.74,"h":476.53,"l":475.3,"n":85,"o":476.32,"t":"2026-10-20T16:00:00Z","v":1976,"vw":475.965135},{"c":475.87,"h":476.16,"l":473.7416,"n":89,"o":475.49,"t":"2026-10-20T16:15:00Z","v":2413,"vw":474.977817},{"c":475.72,"h":477.26,"l":475.65,"n":60,"o":475.745,"t":"2026-10-20T16:30:00Z","v":959,"vw":476.169792},{"c":474.11,"h":476.36,"l":473.8546,"n":66,"o":476.36,"t":"2026-10-20T16:45:00Z","v":1546,"vw":474.693341},{"c":474.38,"h":474.8,"l":473.66,"n":229,"o":474.51,"t":"2026-10-20T17:00:00Z","v":16477,"vw":473.927128},{"c":474.71,"h":474.89,"l":473.7,"n":72,"o":474.26,"t":"2026-10-20T17:15:00Z","v":1479,"vw":474.375706},{"c":474.92,"h":475.12,"l":474.49,"n":56,"o":474.96,"t":"2026-10-20T17:30:00Z","v":831,"vw":474.838981},{"c":475.95,"h":475.95,"l":474.71,"n":129,"o":474.825,"t":"2026-10-20T17:45:00Z","v":2476,"vw":475.157409},{"c":475.54,"h":475.96,"l":475.21,"n":117,"o":475.375,"t":"2026-10-20T18:00:00Z","v":4406,"vw":475.547856},{"c":474.77,"h":475.76,"l":474.56,"n":48,"o":475.76,"t":"2026-10-20T18:15:00Z","v":1538,"vw":475.178693},{"c":473.39,"h":475.09,"l":473.39,"n":116,"o":474.72,"t":"2026-10-20T18:30:00Z","v":7201,"vw":473.97551},{"c":475.04,"h":475.66,"l":474.06,"n":153,"o":474.06,"t":"2026-10-20T18:45:00Z","v":4163,"vw":474.818845},{"c":474.92,"h":475.81,"l":474.92,"n":189,"o":475.47,"t":"2026-10-20T19:00:00Z","v":3565,"vw":475.306338},{"c":474.27,"h":475.2,"l":473.97,"n":171,"o":475.01,"t":"2026-10-20T19:15:00Z","v":4143,"vw":474.377049},{"c":474.47,"h":475.28,"l":473.44,"n":201,"o":474.05,"t":"2026-10-20T19:30:00Z","v":5541,"vw":474.593452},{"c":471.67,"h":474.64,"l":471.39,"n":223,"o":474.64,"t":"2026-10-20T19:45:00Z","v":4804,"vw":472.67592},{"c":472.01,"h":472.01,"l":472.01,"n":7,"o":472.01,"t":"2026-10-20T20:00:00Z","v":361,"vw":472.01},{"c":472.5,"h":472.5,"l":472.5,"n":10,"o":472.5,"t":"2026-10-20T20:30:00Z","v":750,"vw":472.5},{"c":476.38,"h":476.38,"l":476.35,"n":14,"o":476.35,"t":"2026-10-20T20:45:00Z","v":296,"vw":476.373762},{"c":476.16,"h":480.82,"l":476.16,"n":165,"o":479.93,"t":"2026-10-21T13:30:00Z","v":3662,"vw":479.285612},{"c":478.3,"h":478.38,"l":476.13,"n":582,"o":477.5,"t":"2026-10-21T13:45:00Z","v":21518,"vw":477.628354},{"c":475.46,"h":479.34,"l":475.31,"n":136,"o":478.22,"t":"2026-10-21T14:00:00Z","v":3873,"vw":476.577061},{"c":477.53,"h":478.34,"l":475.05,"n":93,"o":476,"t":"2026-10-21T14:15:00Z","v":2617,"vw":476.53915},{"c":478.46,"h":479.44,"l":476.9,"n":117,"o":476.9,"t":"2026-10-21T14:30:00Z","v":4699,"vw":479.173058},{"c":478,"h":478.82,"l":477.81,"n":46,"o":477.83,"t":"2026-10-21T14:45:00Z","v":2065,"vw":477.999066},{"c":478.14,"h":478.37,"l":477.66,"n":123,"o":478,"t":"2026-10-21T15:00:00Z","v":6341,"vw":478.110699},{"c":477.935,"h":478.18,"l":477.575,"n":42,"o":477.59,"t":"2026-10-21T15:15:00Z","v":1182,"vw":477.820661},{"c":480.68,"h":480.68,"l":478.645,"n":45,"o":478.645,"t":"2026-10-21T15:30:00Z","v":1542,"vw":480.005567},{"c":481.55,"h":481.67,"l":480.61,"n":125,"o":480.76,"t":"2026-10-21T15:45:00Z","v":5381,"vw":480.855987},{"c":480.26,"h":480.83,"l":480.26,"n":43,"o":480.83,"t":"2026-10-21T16:00:00Z","v":1014,"vw":480.539777},{"c":479.23,"h":480,"l":479.23,"n":18,"o":479.8,"t":"2026-10-21T16:15:00Z","v":405,"vw":479.616305},{"c":481.27,"h":482.4,"l":478.8,"n":297,"o":479.04,"t":"2026-10-21T16:30:00Z","v":4059,"vw":480.522288},{"c":481.9924,"h":482.22,"l":481.06,"n":20,"o":481.06,"t":"2026-10-21T16:45:00Z","v":726,"vw":481.949215},{"c":482.17,"h":482.58,"l":481.54,"n":58,"o":481.87,"t":"2026-10-21T17:00:00Z","v":5246,"vw":482.473067},{"c":482.54,"h":482.77,"l":482.45,"n":48,"o":482.45,"t":"2026-10-21T17:15:00Z","v":828,"vw":482.628361},{"c":482.59,"h":482.59,"l":481.9801,"n":32,"o":482.5107,"t":"2026-10-21T17:30:00Z","v":2691,"vw":482.161853},{"c":482.75,"h":482.8,"l":482.41,"n":37,"o":482.45,"t":"2026-10-21T17:45:00Z","v":908,"vw":482.609091},{"c":483.245,"h":483.245,"l":482.82,"n":17,"o":482.82,"t":"2026-10-21T18:00:00Z","v":783,"vw":483.17047},{"c":483.09,"h":483.7214,"l":483.09,"n":102,"o":483.29,"t":"2026-10-21T18:15:00Z","v":1627,"vw":483.509598},{"c":483.69,"h":483.73,"l":483.27,"n":73,"o":483.27,"t":"2026-10-21T18:30:00Z","v":1576,"vw":483.598957},{"c":479.83,"h":483.365,"l":479.83,"n":173,"o":483.365,"t":"2026-10-21T18:45:00Z","v":41542,"vw":481.654306},{"c":478.36,"h":479.71,"l":478.09,"n":192,"o":479.05,"t":"2026-10-21T19:00:00Z","v":6079,"vw":478.680941},{"c":481.95,"h":482.05,"l":480.34,"n":159,"o":480.34,"t":"2026-10-21T19:15:00Z","v":5874,"vw":481.055137},{"c":482.155,"h":482.66,"l":481.5,"n":112,"o":481.5,"t":"2026-10-21T19:30:00Z","v":3387,"vw":482.221196},{"c":481.58,"h":482.82,"l":481.4,"n":298,"o":482.61,"t":"2026-10-21T19:45:00Z","v":6266,"vw":482.210894},{"c":481.74,"h":481.74,"l":481.74,"n":10,"o":481.74,"t":"2026-10-21T20:00:00Z","v":485,"vw":481.74},{"c":471.04,"h":471.04,"l":471.04,"n":4,"o":471.04,"t":"2026-10-22T11:00:00Z","v":62,"vw":471.04},{"c":466,"h":466.06,"l":466,"n":6,"o":466.06,"t":"2026-10-22T12:45:00Z","v":426,"vw":466.008454},{"c":465,"h":465,"l":465,"n":2,"o":465,"t":"2026-10-22T13:00:00Z","v":76,"vw":465},{"c":463.73,"h":463.73,"l":463.73,"n":2,"o":463.73,"t":"2026-10-22T13:15:00Z","v":94,"vw":463.73},{"c":463.94,"h":466,"l":462.4801,"n":157,"o":464.65,"t":"2026-10-22T13:30:00Z","v":5075,"vw":463.764006},{"c":467.58,"h":467.58,"l":461.49,"n":179,"o":463.27,"t":"2026-10-22T13:45:00Z","v":3930,"vw":463.512095},{"c":464,"h":468.015,"l":463.71,"n":101,"o":467.155,"t":"2026-10-22T14:00:00Z","v":4056,"vw":465.098087},{"c":458.58,"h":463.66,"l":458.43,"n":146,"o":462.495,"t":"2026-10-22T14:15:00Z","v":5684,"vw":460.008646},{"c":458.39,"h":459.4709,"l":457.23,"n":159,"o":458.71,"t":"2026-10-22T14:30:00Z","v":14229,"vw":458.113249},{"c":455.56,"h":458.61,"l":455.29,"n":157,"o":458.6,"t":"2026-10-22T14:45:00Z","v":7859,"vw":456.41471},{"c":452.51,"h":456.54,"l":452.28,"n":146,"o":456.54,"t":"2026-10-22T15:00:00Z","v":2550,"vw":453.739218},{"c":456.75,"h":456.96,"l":452.82,"n":43,"o":452.82,"t":"2026-10-22T15:15:00Z","v":1230,"vw":455.10031},{"c":455.03,"h":455.56,"l":454.07,"n":182,"o":454.665,"t":"2026-10-22T15:30:00Z","v":7141,"vw":455.018945},{"c":456.59,"h":456.77,"l":454.715,"n":48,"o":454.82,"t":"2026-10-22T15:45:00Z","v":1029,"vw":455.81008},{"c":457.4,"h":457.4,"l":456.4901,"n":30,"o":456.89,"t":"2026-10-22T16:00:00Z","v":832,"vw":456.671264},{"c":458.08,"h":458.7828,"l":458.08,"n":37,"o":458.18,"t":"2026-10-22T16:15:00Z","v":454,"vw":458.473673},{"c":455.39,"h":456.59,"l":455.36,"n":42,"o":456.15,"t":"2026-10-22T16:30:00Z","v":1804,"vw":456.128846},{"c":454.18,"h":454.56,"l":451.85,"n":80,"o":454.53,"t":"2026-10-22T16:45:00Z","v":3036,"vw":453.560238},{"c":453.935,"h":453.935,"l":453.54,"n":22,"o":453.54,"t":"2026-10-22T17:00:00Z","v":213,"vw":453.781602},{"c":453.95,"h":454.9,"l":453.95,"n":47,"o":454.76,"t":"2026-10-22T17:15:00Z","v":1750,"vw":454.781451},{"c":455.715,"h":456.385,"l":455.472,"n":66,"o":455.472,"t":"2026-10-22T17:30:00Z","v":3759,"vw":456.055594},{"c":453.8013,"h":455.7,"l":453.8013,"n":113,"o":454.88,"t":"2026-10-22T17:45:00Z","v":1389,"vw":454.799425},{"c":452.65,"h":453.53,"l":452.6,"n":63,"o":453.52,"t":"2026-10-22T18:00:00Z","v":1346,"vw":453.045449},{"c":452.45,"h":453.81,"l":452.17,"n":43,"o":452.54,"t":"2026-10-22T18:15:00Z","v":1012,"vw":452.963308},{"c":452.64,"h":452.64,"l":452,"n":41,"o":452.04,"t":"2026-10-22T18:30:00Z","v":493,"vw":452.246618},{"c":452.06,"h":453.2,"l":452.0399,"n":50,"o":453.2,"t":"2026-10-22T18:45:00Z","v":653,"vw":452.437561},{"c":451.25,"h":451.54,"l":450.32,"n":107,"o":450.8,"t":"2026-10-22T19:00:00Z","v":1682,"vw":450.91576},{"c":453.88,"h":453.88,"l":451.9801,"n":117,"o":452.75,"t":"2026-10-22T19:15:00Z","v":1978,"vw":453.15375},{"c":449.68,"h":453.86,"l":449.25,"n":251,"o":453.86,"t":"2026-10-22T19:30:00Z","v":3070,"vw":450.073149},{"c":452.44,"h":452.6052,"l":448.84,"n":253,"o":448.88,"t":"2026-10-22T19:45:00Z","v":3652,"vw":450.590604},{"c":452.12,"h":452.12,"l":452.12,"n":6,"o":452.12,"t":"2026-10-22T20:00:00Z","v":401,"vw":452.12},{"c":451.86,"h":451.95,"l":451.86,"n":3,"o":451.95,"t":"2026-10-22T22:00:00Z","v":132,"vw":451.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5941176470588236,"strike":538.5294117647059,"iv":0.46107647058823525,"gamma":0.003058823529411765,"theta":-0.18541176470588236,"vega":0.21970588235294117,"rho":0.033030526931746636,"breakevenPct":19.685820006140997},{"delta":0.15,"premium":4.271107784431138,"strike":522.4251497005988,"iv":0.46393353293413175,"gamma":0.0040544910179640715,"theta":-0.24862095808383236,"vega":0.2918748502994012,"rho":0.04913119312561732,"breakevenPct":16.494792861415092},{"delta":0.2,"premium":5.9889610389610395,"strike":508.1168831168831,"iv":0.4537402597402597,"gamma":0.004912987012987013,"theta":-0.2928974025974026,"vega":0.3502766233766234,"rho":0.06511278973268805,"breakevenPct":13.710042501071426},{"delta":0.25,"premium":8.021428571428572,"strike":497.85714285714283,"iv":0.45652857142857145,"gamma":0.005528571428571429,"theta":-0.3354142857142857,"vega":0.3976,"rho":0.08092854873112743,"breakevenPct":11.890332528658634},{"delta":0.3,"premium":10.270769230769229,"strike":488.7692307692308,"iv":0.4597184615384615,"gamma":0.006073846153846154,"theta":-0.37075846153846154,"vega":0.43516153846153843,"rho":0.09660562421735538,"breakevenPct":10.3777758117314},{"delta":0.35,"premium":12.62987012987013,"strike":480.06493506493507,"iv":0.4583701298701298,"gamma":0.006497402597402597,"theta":-0.39528441558441557,"vega":0.463787012987013,"rho":0.11219742462460333,"breakevenPct":8.974344243741744},{"delta":0.4,"premium":15.490000000000002,"strike":472.5333333333333,"iv":0.46643466666666666,"gamma":0.006598666666666667,"theta":-0.42041866666666666,"vega":0.4833866666666667,"rho":0.12746205984511452,"breakevenPct":7.941107080716033},{"delta":0.45,"premium":18.67905982905983,"strike":465.04273504273505,"iv":0.4748051282051282,"gamma":0.0067,"theta":-0.440051282051282,"vega":0.4956358974358974,"rho":0.14253917078802034,"breakevenPct":6.989691867600382},{"delta":0.5,"premium":22.16787878787879,"strike":457.5151515151515,"iv":0.48069272727272727,"gamma":0.0066,"theta":-0.4504393939393939,"vega":0.4991,"rho":0.15741858753312474,"breakevenPct":6.096397041278932},{"delta":0.55,"premium":25.88788819875777,"strike":449.9378881987578,"iv":0.48422546583850934,"gamma":0.00649751552795031,"theta":-0.45255341614906835,"vega":0.4956167701863354,"rho":0.17210047255452188,"breakevenPct":5.243248782959291},{"delta":0.6,"premium":30.65,"strike":442.0833333333333,"iv":0.4977,"gamma":0.006183333333333333,"theta":-0.4555166666666667,"vega":0.4834,"rho":0.18611799260825881,"breakevenPct":4.559261552980029},{"delta":0.65,"premium":35.706076388888896,"strike":433.87152777777777,"iv":0.5057475694444444,"gamma":0.005832291666666666,"theta":-0.44637812499999996,"vega":0.46358229166666665,"rho":0.1999227664803827,"breakevenPct":3.8612766890795926},{"delta":0.7,"premium":41.51866197183098,"strike":425.1232394366197,"iv":0.5144235915492957,"gamma":0.005404929577464789,"theta":-0.4294056338028169,"vega":0.43532640845070425,"rho":0.21319724189187628,"breakevenPct":3.2119573140871283},{"delta":0.75,"premium":49.41958333333333,"strike":414.7708333333333,"iv":0.5367741666666667,"gamma":0.004690833333333333,"theta":-0.41251625000000003,"vega":0.39792374999999996,"rho":0.22494950335527636,"breakevenPct":2.6697373853549196},{"delta":0.8,"premium":57.721666666666664,"strike":403.8333333333333,"iv":0.54615,"gamma":0.00413,"theta":-0.37433666666666665,"vega":0.3503266666666667,"rho":0.23644383484603526,"breakevenPct":2.0868353534459887},{"delta":0.85,"premium":68.66736526946106,"strike":390.50898203592817,"iv":0.5629652694610778,"gamma":0.003330538922155689,"theta":-0.3272694610778443,"vega":0.2918479041916168,"rho":0.24596799175445105,"breakevenPct":1.560724432758834},{"delta":0.9,"premium":84.30954545454546,"strike":372.6818181818182,"iv":0.5901363636363637,"gamma":0.0024072727272727275,"theta":-0.26608454545454546,"vega":0.21969363636363637,"rho":0.25195668179728054,"breakevenPct":1.0774492693009878}],"put":[{"delta":0.1,"premium":3.462280701754386,"strike":377.7485380116959,"iv":0.5466035087719299,"gamma":0.0025649122807017543,"theta":-0.20909181286549708,"vega":0.2195169590643275,"rho":-0.04052728649667177,"breakevenPct":17.21528414802674},{"delta":0.15,"premium":5.594615384615384,"strike":393.02564102564105,"iv":0.5365764102564102,"gamma":0.0034815384615384613,"theta":-0.2716179487179487,"vega":0.29173076923076924,"rho":-0.0605193649491536,"breakevenPct":14.307921427712634},{"delta":0.2,"premium":7.916515837104073,"strike":405.31674208144796,"iv":0.5273199095022624,"gamma":0.004219004524886878,"theta":-0.31950723981900453,"vega":0.35051900452488693,"rho":-0.08047213373914489,"breakevenPct":12.102931468560588},{"delta":0.25,"premium":10.476326530612246,"strike":415.734693877551,"iv":0.5206951020408164,"gamma":0.004844081632653061,"theta":-0.35653102040816326,"vega":0.397809387755102,"rho":-0.10051505204178594,"breakevenPct":10.364866109232336},{"delta":0.3,"premium":13.17222222222222,"strike":425.23297491039426,"iv":0.5118204301075269,"gamma":0.005413978494623656,"theta":-0.38183333333333336,"vega":0.43529677419354834,"rho":-0.12054368682911264,"breakevenPct":8.860313038978145},{"delta":0.35,"premium":16.007679180887372,"strike":433.9931740614334,"iv":0.5015477815699658,"gamma":0.005859726962457338,"theta":-0.39645017064846416,"vega":0.4635795221843003,"rho":-0.14063681723934776,"breakevenPct":7.549877271400059},{"delta":0.4,"premium":19.274919093851135,"strike":442.07119741100325,"iv":0.497626213592233,"gamma":0.00618284789644013,"theta":-0.4080229773462783,"vega":0.4834352750809061,"rho":-0.16098057000874585,"breakevenPct":6.48582714386621},{"delta":0.45,"premium":22.17067901234568,"strike":449.92283950617286,"iv":0.48066666666666663,"gamma":0.00659537037037037,"theta":-0.40118333333333334,"vega":0.49559660493827157,"rho":-0.18103103496093415,"breakevenPct":5.389684045424407},{"delta":0.5,"premium":25.713063063063064,"strike":457.3873873873874,"iv":0.47265225225225227,"gamma":0.0067,"theta":-0.3941972972972973,"vega":0.49915225225225224,"rho":-0.20149331460190006,"breakevenPct":4.522178995770074},{"delta":0.55,"premium":29.690882352941177,"strike":464.79411764705884,"iv":0.4673264705882353,"gamma":0.006795882352941176,"theta":-0.38370352941176467,"vega":0.4955523529411765,"rho":-0.2222380562461171,"breakevenPct":3.7637717211984354},{"delta":0.6,"premium":34.323782234957015,"strike":472.40687679083095,"iv":0.46473810888252154,"gamma":0.0066,"theta":-0.36832063037249285,"vega":0.4833085959885387,"rho":-0.24343599034721491,"breakevenPct":3.104685801142635},{"delta":0.65,"premium":39.05929203539823,"strike":480.0147492625369,"iv":0.45747463126843657,"gamma":0.006499410029498525,"theta":-0.3431297935103245,"vega":0.46384601769911504,"rho":-0.26470687133346926,"breakevenPct":2.4693760003674625},{"delta":0.7,"premium":44.36964285714286,"strike":487.8928571428571,"iv":0.44971,"gamma":0.006184285714285715,"theta":-0.31054785714285715,"vega":0.43507,"rho":-0.2863737148297876,"breakevenPct":1.9014389353016252},{"delta":0.75,"premium":51.12319587628866,"strike":496.8556701030928,"iv":0.44759896907216495,"gamma":0.005688659793814432,"theta":-0.27591340206185566,"vega":0.3975845360824742,"rho":-0.3091122461755142,"breakevenPct":1.4127943407050951},{"delta":0.8,"premium":58.4468438538206,"strike":506.2624584717608,"iv":0.44019335548172756,"gamma":0.0050990033222591356,"theta":-0.23023754152823916,"vega":0.3501435215946843,"rho":-0.3323305803628185,"breakevenPct":0.9520448956161647},{"delta":0.85,"premium":67.39328859060402,"strike":517.0805369127517,"iv":0.43183825503355705,"gamma":0.004333557046979866,"theta":-0.17644899328859062,"vega":0.2917859060402685,"rho":-0.3568068275353432,"breakevenPct":0.5380765455747056},{"delta":0.9,"premium":83.33518518518522,"strike":534.5679012345679,"iv":0.4422185185185186,"gamma":0.003125925925925923,"theta":-0.12079629629629623,"vega":0.21970617283950605,"rho":-0.3866783585892767,"breakevenPct":0.19624965730719401}]},"raw":{"call":[{"delta":0.1,"premium":2.5941176470588236,"strike":538.5294117647059,"iv":0.46107647058823525,"gamma":0.003058823529411765,"theta":-0.18541176470588236,"vega":0.21970588235294117,"rho":0.033030526931746636,"breakevenPct":19.685820006140997},{"delta":0.15,"premium":4.271107784431138,"strike":522.4251497005988,"iv":0.46393353293413175,"gamma":0.0040544910179640715,"theta":-0.24862095808383236,"vega":0.2918748502994012,"rho":0.04913119312561732,"breakevenPct":16.494792861415092},{"delta":0.2,"premium":5.9889610389610395,"strike":508.1168831168831,"iv":0.4537402597402597,"gamma":0.004912987012987013,"theta":-0.2928974025974026,"vega":0.3502766233766234,"rho":0.06511278973268805,"breakevenPct":13.710042501071426},{"delta":0.25,"premium":8.021428571428572,"strike":497.85714285714283,"iv":0.45652857142857145,"gamma":0.005528571428571429,"theta":-0.3354142857142857,"vega":0.3976,"rho":0.08092854873112743,"breakevenPct":11.890332528658634},{"delta":0.3,"premium":10.270769230769229,"strike":488.7692307692308,"iv":0.4597184615384615,"gamma":0.006073846153846154,"theta":-0.37075846153846154,"vega":0.43516153846153843,"rho":0.09660562421735538,"breakevenPct":10.3777758117314},{"delta":0.35,"premium":12.62987012987013,"strike":480.06493506493507,"iv":0.4583701298701298,"gamma":0.006497402597402597,"theta":-0.39528441558441557,"vega":0.463787012987013,"rho":0.11219742462460333,"breakevenPct":8.974344243741744},{"delta":0.4,"premium":15.490000000000002,"strike":472.5333333333333,"iv":0.46643466666666666,"gamma":0.006598666666666667,"theta":-0.42041866666666666,"vega":0.4833866666666667,"rho":0.12746205984511452,"breakevenPct":7.941107080716033},{"delta":0.45,"premium":18.67905982905983,"strike":465.04273504273505,"iv":0.4748051282051282,"gamma":0.0067,"theta":-0.440051282051282,"vega":0.4956358974358974,"rho":0.14253917078802034,"breakevenPct":6.989691867600382},{"delta":0.5,"premium":22.16787878787879,"strike":457.5151515151515,"iv":0.48069272727272727,"gamma":0.0066,"theta":-0.4504393939393939,"vega":0.4991,"rho":0.15741858753312474,"breakevenPct":6.096397041278932},{"delta":0.55,"premium":25.88788819875777,"strike":449.9378881987578,"iv":0.48422546583850934,"gamma":0.00649751552795031,"theta":-0.45255341614906835,"vega":0.4956167701863354,"rho":0.17210047255452188,"breakevenPct":5.243248782959291},{"delta":0.6,"premium":30.65,"strike":442.0833333333333,"iv":0.4977,"gamma":0.006183333333333333,"theta":-0.4555166666666667,"vega":0.4834,"rho":0.18611799260825881,"breakevenPct":4.559261552980029},{"delta":0.65,"premium":35.706076388888896,"strike":433.87152777777777,"iv":0.5057475694444444,"gamma":0.005832291666666666,"theta":-0.44637812499999996,"vega":0.46358229166666665,"rho":0.1999227664803827,"breakevenPct":3.8612766890795926},{"delta":0.7,"premium":41.51866197183098,"strike":425.1232394366197,"iv":0.5144235915492957,"gamma":0.005404929577464789,"theta":-0.4294056338028169,"vega":0.43532640845070425,"rho":0.21319724189187628,"breakevenPct":3.2119573140871283},{"delta":0.75,"premium":49.41958333333333,"strike":414.7708333333333,"iv":0.5367741666666667,"gamma":0.004690833333333333,"theta":-0.41251625000000003,"vega":0.39792374999999996,"rho":0.22494950335527636,"breakevenPct":2.6697373853549196},{"delta":0.8,"premium":57.721666666666664,"strike":403.8333333333333,"iv":0.54615,"gamma":0.00413,"theta":-0.37433666666666665,"vega":0.3503266666666667,"rho":0.23644383484603526,"breakevenPct":2.0868353534459887},{"delta":0.85,"premium":68.66736526946106,"strike":390.50898203592817,"iv":0.5629652694610778,"gamma":0.003330538922155689,"theta":-0.3272694610778443,"vega":0.2918479041916168,"rho":0.24596799175445105,"breakevenPct":1.560724432758834},{"delta":0.9,"premium":84.30954545454546,"strike":372.6818181818182,"iv":0.5901363636363637,"gamma":0.0024072727272727275,"theta":-0.26608454545454546,"vega":0.21969363636363637,"rho":0.25195668179728054,"breakevenPct":1.0774492693009878}],"put":[{"delta":0.1,"premium":3.462280701754386,"strike":377.7485380116959,"iv":0.5466035087719299,"gamma":0.0025649122807017543,"theta":-0.20909181286549708,"vega":0.2195169590643275,"rho":-0.04052728649667177,"breakevenPct":17.21528414802674},{"delta":0.15,"premium":5.594615384615384,"strike":393.02564102564105,"iv":0.5365764102564102,"gamma":0.0034815384615384613,"theta":-0.2716179487179487,"vega":0.29173076923076924,"rho":-0.0605193649491536,"breakevenPct":14.307921427712634},{"delta":0.2,"premium":7.916515837104073,"strike":405.31674208144796,"iv":0.5273199095022624,"gamma":0.004219004524886878,"theta":-0.31950723981900453,"vega":0.35051900452488693,"rho":-0.08047213373914489,"breakevenPct":12.102931468560588},{"delta":0.25,"premium":10.476326530612246,"strike":415.734693877551,"iv":0.5206951020408164,"gamma":0.004844081632653061,"theta":-0.35653102040816326,"vega":0.397809387755102,"rho":-0.10051505204178594,"breakevenPct":10.364866109232336},{"delta":0.3,"premium":13.17222222222222,"strike":425.23297491039426,"iv":0.5118204301075269,"gamma":0.005413978494623656,"theta":-0.38183333333333336,"vega":0.43529677419354834,"rho":-0.12054368682911264,"breakevenPct":8.860313038978145},{"delta":0.35,"premium":16.007679180887372,"strike":433.9931740614334,"iv":0.5015477815699658,"gamma":0.005859726962457338,"theta":-0.39645017064846416,"vega":0.4635795221843003,"rho":-0.14063681723934776,"breakevenPct":7.549877271400059},{"delta":0.4,"premium":19.274919093851135,"strike":442.07119741100325,"iv":0.497626213592233,"gamma":0.00618284789644013,"theta":-0.4080229773462783,"vega":0.4834352750809061,"rho":-0.16098057000874585,"breakevenPct":6.48582714386621},{"delta":0.45,"premium":22.17067901234568,"strike":449.92283950617286,"iv":0.48066666666666663,"gamma":0.00659537037037037,"theta":-0.40118333333333334,"vega":0.49559660493827157,"rho":-0.18103103496093415,"breakevenPct":5.389684045424407},{"delta":0.5,"premium":25.713063063063064,"strike":457.3873873873874,"iv":0.47265225225225227,"gamma":0.0067,"theta":-0.3941972972972973,"vega":0.49915225225225224,"rho":-0.20149331460190006,"breakevenPct":4.522178995770074},{"delta":0.55,"premium":29.690882352941177,"strike":464.79411764705884,"iv":0.4673264705882353,"gamma":0.006795882352941176,"theta":-0.38370352941176467,"vega":0.4955523529411765,"rho":-0.2222380562461171,"breakevenPct":3.7637717211984354},{"delta":0.6,"premium":34.323782234957015,"strike":472.40687679083095,"iv":0.46473810888252154,"gamma":0.0066,"theta":-0.36832063037249285,"vega":0.4833085959885387,"rho":-0.24343599034721491,"breakevenPct":3.104685801142635},{"delta":0.65,"premium":39.05929203539823,"strike":480.0147492625369,"iv":0.45747463126843657,"gamma":0.006499410029498525,"theta":-0.3431297935103245,"vega":0.46384601769911504,"rho":-0.26470687133346926,"breakevenPct":2.4693760003674625},{"delta":0.7,"premium":44.36964285714286,"strike":487.8928571428571,"iv":0.44971,"gamma":0.006184285714285715,"theta":-0.31054785714285715,"vega":0.43507,"rho":-0.2863737148297876,"breakevenPct":1.9014389353016252},{"delta":0.75,"premium":51.12319587628866,"strike":496.8556701030928,"iv":0.44759896907216495,"gamma":0.005688659793814432,"theta":-0.27591340206185566,"vega":0.3975845360824742,"rho":-0.3091122461755142,"breakevenPct":1.4127943407050951},{"delta":0.8,"premium":58.4468438538206,"strike":506.2624584717608,"iv":0.44019335548172756,"gamma":0.0050990033222591356,"theta":-0.23023754152823916,"vega":0.3501435215946843,"rho":-0.3323305803628185,"breakevenPct":0.9520448956161647},{"delta":0.85,"premium":67.39328859060402,"strike":517.0805369127517,"iv":0.43183825503355705,"gamma":0.004333557046979866,"theta":-0.17644899328859062,"vega":0.2917859060402685,"rho":-0.3568068275353432,"breakevenPct":0.5380765455747056},{"delta":0.9,"premium":83.33518518518522,"strike":534.5679012345679,"iv":0.4422185185185186,"gamma":0.003125925925925923,"theta":-0.12079629629629623,"vega":0.21970617283950605,"rho":-0.3866783585892767,"breakevenPct":0.19624965730719401}]}},"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"}}