{"symbol":"CHE","url":"https://intraalpha.com/companies/CHE","capturedAt":"2026-10-22T21:52:36.033Z","state":"ready","quote":{"symbol":"CHE","last_price":520.15,"prev_close":511.37,"regular_close":520.15,"change":8.78,"change_pct":1.717,"regular_change":8.78,"regular_change_pct":1.717,"extended_change":0,"extended_change_pct":0,"bid":465.7,"ask":600,"bid_size":40,"ask_size":40,"volume":141492,"vwap":518.352554,"open":513.6,"high":522.59,"low":510.1625,"close":520.15,"trade_count":8921,"last_trade_at":"2026-10-22T20:10:00.001340452Z","last_quote_at":"2026-10-22T20:42:34.093143277Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:34.169273853-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CHE","fetched_at":"2026-10-22T21:52:35.593408+00:00","name":"Chemed Corp","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Chemed Corporation provides hospice and hospice services to patients through a network of physicians, registered nurses, home health aides, social workers, clergy, and volunteers across the United States. The company is headquartered in Cincinnati, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6683586000,"ebitda":416918000,"pe_ratio":25.72,"peg_ratio":1.817,"book_value":63.81,"dividend_per_share":2.4,"dividend_yield":0.0047,"eps":19.88,"revenue_ttm":2595001000,"gross_profit_ttm":859313000,"profit_margin":0.106,"operating_margin_ttm":0.133,"return_on_assets_ttm":0.135,"return_on_equity_ttm":0.271,"quarterly_earnings_growth":0.437,"quarterly_revenue_growth":0.088,"analyst_target_price":571.6,"analyst_number":0,"beta":0.509,"fifty_two_week_high":556.27,"fifty_two_week_low":364.23,"fifty_day_ma":516.15,"two_hundred_day_ma":460.04,"shares_outstanding":13070000,"forward_pe":18.18,"price_to_sales":2.576,"price_to_book":7.84,"ev_to_revenue":2.607,"ev_to_ebitda":15.41},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:35.593408+00:00"},"optionObservedAt":"2026-10-22T19:59:16.409Z","bars":[{"c":514,"h":514,"l":513,"n":9,"o":513,"t":"2026-10-15T09:05:00Z","v":394,"vw":513.463277},{"c":515,"h":515,"l":515,"n":26,"o":515,"t":"2026-10-15T10:20:00Z","v":192,"vw":515},{"c":513.555,"h":519.64,"l":508.985,"n":325,"o":519.64,"t":"2026-10-15T13:30:00Z","v":12467,"vw":516.453271},{"c":515.43,"h":518.95,"l":514.64,"n":184,"o":515,"t":"2026-10-15T13:35:00Z","v":6285,"vw":516.626117},{"c":515.005,"h":517.2,"l":514.22,"n":121,"o":515.56,"t":"2026-10-15T13:40:00Z","v":3992,"vw":515.524136},{"c":513.61,"h":516.07,"l":512.165,"n":213,"o":514.255,"t":"2026-10-15T13:45:00Z","v":3206,"vw":514.319436},{"c":515.45,"h":515.9,"l":512.87,"n":205,"o":513.61,"t":"2026-10-15T13:50:00Z","v":2382,"vw":514.4525},{"c":516.05,"h":517.43,"l":514.4,"n":151,"o":514.4,"t":"2026-10-15T13:55:00Z","v":4201,"vw":516.633377},{"c":514.46,"h":515.76,"l":514.46,"n":74,"o":515.76,"t":"2026-10-15T14:00:00Z","v":911,"vw":515.239874},{"c":514.98,"h":516.11,"l":514.34,"n":51,"o":514.79,"t":"2026-10-15T14:05:00Z","v":804,"vw":514.850886},{"c":515.88,"h":516.74,"l":515.1,"n":173,"o":515.28,"t":"2026-10-15T14:10:00Z","v":3964,"vw":516.147384},{"c":515.895,"h":515.895,"l":515.655,"n":73,"o":515.655,"t":"2026-10-15T14:15:00Z","v":901,"vw":515.807274},{"c":515.18,"h":515.18,"l":515.18,"n":66,"o":515.18,"t":"2026-10-15T14:20:00Z","v":459,"vw":515.18},{"c":515.025,"h":515.025,"l":514.87,"n":24,"o":514.87,"t":"2026-10-15T14:25:00Z","v":367,"vw":514.970423},{"c":514.625,"h":516.0199,"l":514.595,"n":64,"o":514.625,"t":"2026-10-15T14:30:00Z","v":683,"vw":514.91068},{"c":514.535,"h":514.535,"l":514.22,"n":55,"o":514.31,"t":"2026-10-15T14:35:00Z","v":633,"vw":514.431154},{"c":514.115,"h":515.23,"l":514.115,"n":293,"o":515.1,"t":"2026-10-15T14:40:00Z","v":3457,"vw":514.56294},{"c":514.38,"h":514.49,"l":513.275,"n":74,"o":514.21,"t":"2026-10-15T14:45:00Z","v":1246,"vw":513.850167},{"c":515.57,"h":515.57,"l":513.64,"n":83,"o":514.72,"t":"2026-10-15T14:50:00Z","v":2455,"vw":514.650013},{"c":514.055,"h":515.92,"l":514.055,"n":119,"o":515.92,"t":"2026-10-15T14:55:00Z","v":1587,"vw":514.904454},{"c":514.15,"h":514.61,"l":514.01,"n":68,"o":514.135,"t":"2026-10-15T15:00:00Z","v":956,"vw":514.229283},{"c":513.96,"h":514.1,"l":513.74,"n":56,"o":513.74,"t":"2026-10-15T15:05:00Z","v":500,"vw":513.925442},{"c":513.77,"h":513.77,"l":513.605,"n":30,"o":513.7,"t":"2026-10-15T15:10:00Z","v":503,"vw":513.717647},{"c":514.85,"h":515.41,"l":514.17,"n":108,"o":514.55,"t":"2026-10-15T15:15:00Z","v":2184,"vw":514.851453},{"c":514.7,"h":515.21,"l":514.7,"n":95,"o":515.11,"t":"2026-10-15T15:20:00Z","v":1540,"vw":514.95215},{"c":515.03,"h":515.03,"l":514.465,"n":82,"o":514.465,"t":"2026-10-15T15:25:00Z","v":1459,"vw":514.690673},{"c":515.02,"h":515.02,"l":515.02,"n":24,"o":515.02,"t":"2026-10-15T15:30:00Z","v":208,"vw":515.02},{"c":514.64,"h":514.9525,"l":514.03,"n":31,"o":514.9525,"t":"2026-10-15T15:35:00Z","v":488,"vw":514.384451},{"c":515.35,"h":515.35,"l":514.86,"n":79,"o":514.86,"t":"2026-10-15T15:45:00Z","v":631,"vw":515.197686},{"c":515.36,"h":515.4,"l":514.645,"n":98,"o":514.915,"t":"2026-10-15T15:50:00Z","v":1686,"vw":515.125312},{"c":516.87,"h":516.87,"l":515.35,"n":63,"o":515.35,"t":"2026-10-15T15:55:00Z","v":730,"vw":516.37736},{"c":517.175,"h":517.175,"l":517.175,"n":26,"o":517.175,"t":"2026-10-15T16:00:00Z","v":285,"vw":517.175},{"c":516.24,"h":517.675,"l":516.24,"n":196,"o":517.675,"t":"2026-10-15T16:10:00Z","v":1990,"vw":517.017145},{"c":516.785,"h":516.785,"l":515.89,"n":40,"o":515.89,"t":"2026-10-15T16:15:00Z","v":495,"vw":516.039167},{"c":517.275,"h":517.275,"l":516.91,"n":108,"o":517.16,"t":"2026-10-15T16:20:00Z","v":1017,"vw":517.042814},{"c":517.12,"h":517.24,"l":516.87,"n":173,"o":516.93,"t":"2026-10-15T16:25:00Z","v":3367,"vw":517.023128},{"c":517.505,"h":517.505,"l":516.92,"n":54,"o":516.92,"t":"2026-10-15T16:30:00Z","v":577,"vw":517.151429},{"c":517.66,"h":517.66,"l":517.66,"n":18,"o":517.66,"t":"2026-10-15T16:40:00Z","v":94,"vw":517.66},{"c":516.88,"h":516.88,"l":516.88,"n":15,"o":516.88,"t":"2026-10-15T16:45:00Z","v":123,"vw":516.88},{"c":517.61,"h":517.61,"l":517.11,"n":26,"o":517.11,"t":"2026-10-15T16:50:00Z","v":210,"vw":517.357475},{"c":517.46,"h":517.605,"l":517.46,"n":14,"o":517.605,"t":"2026-10-15T16:55:00Z","v":287,"vw":517.576},{"c":517.59,"h":517.59,"l":517.59,"n":16,"o":517.59,"t":"2026-10-15T17:00:00Z","v":251,"vw":517.59},{"c":517.39,"h":517.59,"l":517.39,"n":24,"o":517.59,"t":"2026-10-15T17:05:00Z","v":210,"vw":517.46013},{"c":517.98,"h":517.98,"l":517.98,"n":44,"o":517.98,"t":"2026-10-15T17:10:00Z","v":254,"vw":517.98},{"c":517.08,"h":517.08,"l":517.08,"n":10,"o":517.08,"t":"2026-10-15T17:15:00Z","v":100,"vw":517.08},{"c":517.3,"h":517.3,"l":516.68,"n":119,"o":516.96,"t":"2026-10-15T17:20:00Z","v":1268,"vw":516.868431},{"c":517.99,"h":518.2375,"l":517.47,"n":151,"o":517.47,"t":"2026-10-15T17:40:00Z","v":2834,"vw":518.002437},{"c":517.95,"h":518.905,"l":517.95,"n":75,"o":517.98,"t":"2026-10-15T17:45:00Z","v":799,"vw":518.151565},{"c":517.19,"h":517.8,"l":517.19,"n":37,"o":517.8,"t":"2026-10-15T17:50:00Z","v":682,"vw":517.258431},{"c":517.29,"h":517.29,"l":517.29,"n":19,"o":517.29,"t":"2026-10-15T17:55:00Z","v":94,"vw":517.29},{"c":517.27,"h":517.8,"l":517.27,"n":50,"o":517.275,"t":"2026-10-15T18:00:00Z","v":809,"vw":517.469586},{"c":517.255,"h":517.555,"l":517.255,"n":53,"o":517.555,"t":"2026-10-15T18:05:00Z","v":317,"vw":517.405},{"c":517.255,"h":517.2725,"l":517.255,"n":24,"o":517.2725,"t":"2026-10-15T18:10:00Z","v":194,"vw":517.262527},{"c":518.015,"h":518.015,"l":517.82,"n":62,"o":517.82,"t":"2026-10-15T18:15:00Z","v":552,"vw":517.943205},{"c":517.775,"h":518.065,"l":517.775,"n":28,"o":518.065,"t":"2026-10-15T18:20:00Z","v":245,"vw":517.908846},{"c":515.945,"h":517.39,"l":515.945,"n":177,"o":517.39,"t":"2026-10-15T18:25:00Z","v":3721,"vw":517.087732},{"c":517.12,"h":517.13,"l":516.79,"n":81,"o":516.79,"t":"2026-10-15T18:30:00Z","v":974,"vw":516.999472},{"c":515.15,"h":515.33,"l":515.15,"n":53,"o":515.33,"t":"2026-10-15T18:40:00Z","v":357,"vw":515.21},{"c":515.525,"h":515.93,"l":515.525,"n":69,"o":515.74,"t":"2026-10-15T18:50:00Z","v":1092,"vw":515.885985},{"c":515.46,"h":515.98,"l":515.445,"n":87,"o":515.53,"t":"2026-10-15T18:55:00Z","v":573,"vw":515.617183},{"c":515.16,"h":515.445,"l":515.145,"n":35,"o":515.445,"t":"2026-10-15T19:00:00Z","v":310,"vw":515.263139},{"c":515.08,"h":515.08,"l":515.08,"n":20,"o":515.08,"t":"2026-10-15T19:05:00Z","v":217,"vw":515.08},{"c":514.81,"h":515.145,"l":514.3,"n":101,"o":515.14,"t":"2026-10-15T19:10:00Z","v":2014,"vw":514.707438},{"c":514.7975,"h":514.7975,"l":514.7975,"n":19,"o":514.7975,"t":"2026-10-15T19:15:00Z","v":124,"vw":514.7975},{"c":515.065,"h":515.28,"l":514.7,"n":122,"o":514.7,"t":"2026-10-15T19:20:00Z","v":1429,"vw":515.033878},{"c":515.345,"h":515.345,"l":515.065,"n":46,"o":515.065,"t":"2026-10-15T19:25:00Z","v":304,"vw":515.260804},{"c":515.195,"h":515.345,"l":515.125,"n":63,"o":515.24,"t":"2026-10-15T19:30:00Z","v":448,"vw":515.2074},{"c":515.31,"h":515.72,"l":515.31,"n":90,"o":515.415,"t":"2026-10-15T19:35:00Z","v":925,"vw":515.460309},{"c":516.545,"h":516.63,"l":515.72,"n":173,"o":515.72,"t":"2026-10-15T19:40:00Z","v":2616,"vw":515.911615},{"c":516.545,"h":517.16,"l":516.545,"n":66,"o":516.545,"t":"2026-10-15T19:45:00Z","v":868,"vw":516.626188},{"c":515.51,"h":515.53,"l":514.84,"n":192,"o":515.39,"t":"2026-10-15T19:50:00Z","v":1735,"vw":515.2169},{"c":514.77,"h":515.72,"l":514.2,"n":946,"o":515.4,"t":"2026-10-15T19:55:00Z","v":9796,"vw":514.936508},{"c":515.44,"h":515.44,"l":514.54,"n":23,"o":514.54,"t":"2026-10-15T20:00:00Z","v":18037,"vw":515.434274},{"c":511.39,"h":519.99,"l":511.39,"n":49,"o":518.79,"t":"2026-10-16T13:30:00Z","v":1455,"vw":518.783313},{"c":519.01,"h":519.01,"l":519.01,"n":8,"o":519.01,"t":"2026-10-16T13:40:00Z","v":52,"vw":519.01},{"c":518.405,"h":519.25,"l":518.07,"n":33,"o":518.07,"t":"2026-10-16T13:45:00Z","v":298,"vw":518.569252},{"c":517.215,"h":517.215,"l":517.215,"n":13,"o":517.215,"t":"2026-10-16T13:50:00Z","v":73,"vw":517.215},{"c":518.96,"h":520.885,"l":518.96,"n":35,"o":519.43,"t":"2026-10-16T13:55:00Z","v":502,"vw":519.563291},{"c":518,"h":519.05,"l":517.4,"n":481,"o":518.8,"t":"2026-10-16T14:00:00Z","v":2575,"vw":518.045427},{"c":517.105,"h":517.105,"l":517.105,"n":7,"o":517.105,"t":"2026-10-16T14:05:00Z","v":99,"vw":517.105},{"c":514.08,"h":514.16,"l":514.08,"n":22,"o":514.16,"t":"2026-10-16T14:10:00Z","v":212,"vw":514.133333},{"c":514.41,"h":514.92,"l":514.41,"n":57,"o":514.92,"t":"2026-10-16T14:15:00Z","v":1552,"vw":514.433368},{"c":514.915,"h":514.915,"l":514.915,"n":8,"o":514.915,"t":"2026-10-16T14:20:00Z","v":91,"vw":514.915},{"c":515.06,"h":515.06,"l":515.06,"n":19,"o":515.06,"t":"2026-10-16T14:30:00Z","v":238,"vw":515.06},{"c":514.86,"h":514.86,"l":514.86,"n":7,"o":514.86,"t":"2026-10-16T14:35:00Z","v":90,"vw":514.86},{"c":514.465,"h":514.465,"l":513.41,"n":71,"o":513.41,"t":"2026-10-16T14:45:00Z","v":1358,"vw":513.941315},{"c":514.505,"h":514.505,"l":514.445,"n":63,"o":514.445,"t":"2026-10-16T15:05:00Z","v":666,"vw":514.487545},{"c":513.7,"h":513.92,"l":513.69,"n":48,"o":513.92,"t":"2026-10-16T15:15:00Z","v":770,"vw":513.785},{"c":513.98,"h":513.98,"l":513.16,"n":39,"o":513.55,"t":"2026-10-16T15:20:00Z","v":654,"vw":513.525412},{"c":514.82,"h":514.82,"l":514.82,"n":3,"o":514.82,"t":"2026-10-16T15:25:00Z","v":202,"vw":514.82},{"c":514.25,"h":514.25,"l":513.84,"n":48,"o":513.85,"t":"2026-10-16T15:30:00Z","v":2022,"vw":513.929362},{"c":514.12,"h":514.12,"l":513.28,"n":3,"o":513.28,"t":"2026-10-16T15:35:00Z","v":135,"vw":513.638033},{"c":513.25,"h":513.44,"l":513.24,"n":34,"o":513.44,"t":"2026-10-16T15:40:00Z","v":545,"vw":513.278152},{"c":513.43,"h":513.43,"l":513.43,"n":11,"o":513.43,"t":"2026-10-16T15:45:00Z","v":113,"vw":513.43},{"c":513.845,"h":513.845,"l":513.23,"n":36,"o":513.29,"t":"2026-10-16T15:50:00Z","v":364,"vw":513.40625},{"c":513.05,"h":513.345,"l":513.05,"n":39,"o":513.345,"t":"2026-10-16T15:55:00Z","v":433,"vw":513.200206},{"c":512.37,"h":512.37,"l":512.37,"n":7,"o":512.37,"t":"2026-10-16T16:00:00Z","v":52,"vw":512.37},{"c":512.485,"h":512.485,"l":512.485,"n":5,"o":512.485,"t":"2026-10-16T16:10:00Z","v":61,"vw":512.485},{"c":511.73,"h":511.97,"l":511.73,"n":61,"o":511.97,"t":"2026-10-16T16:15:00Z","v":955,"vw":511.850144},{"c":512.27,"h":512.27,"l":512.26,"n":45,"o":512.26,"t":"2026-10-16T16:20:00Z","v":623,"vw":512.265455},{"c":513.15,"h":513.15,"l":513.15,"n":8,"o":513.15,"t":"2026-10-16T16:25:00Z","v":67,"vw":513.15},{"c":511.945,"h":512.44,"l":511.28,"n":29,"o":511.28,"t":"2026-10-16T17:00:00Z","v":337,"vw":511.587529},{"c":511.785,"h":511.785,"l":511.785,"n":10,"o":511.785,"t":"2026-10-16T17:05:00Z","v":75,"vw":511.785},{"c":511.62,"h":511.62,"l":511.62,"n":13,"o":511.62,"t":"2026-10-16T17:10:00Z","v":101,"vw":511.62},{"c":512.175,"h":512.175,"l":512.175,"n":14,"o":512.175,"t":"2026-10-16T17:15:00Z","v":157,"vw":512.175},{"c":511.235,"h":512.365,"l":511.235,"n":72,"o":512.365,"t":"2026-10-16T17:25:00Z","v":1113,"vw":511.943693},{"c":511.285,"h":511.285,"l":511.285,"n":32,"o":511.285,"t":"2026-10-16T17:30:00Z","v":383,"vw":511.285},{"c":511.2,"h":511.2,"l":511.06,"n":26,"o":511.06,"t":"2026-10-16T17:40:00Z","v":1775,"vw":511.068434},{"c":510.18,"h":511.71,"l":510.18,"n":123,"o":511.435,"t":"2026-10-16T17:50:00Z","v":2263,"vw":510.991774},{"c":511.82,"h":511.83,"l":510.165,"n":147,"o":510.525,"t":"2026-10-16T17:55:00Z","v":3183,"vw":510.808439},{"c":511.4875,"h":511.4875,"l":511.4875,"n":13,"o":511.4875,"t":"2026-10-16T18:00:00Z","v":96,"vw":511.4875},{"c":511.245,"h":511.245,"l":511.24,"n":26,"o":511.24,"t":"2026-10-16T18:05:00Z","v":268,"vw":511.243333},{"c":511.62,"h":511.845,"l":511.48,"n":74,"o":511.49,"t":"2026-10-16T18:15:00Z","v":639,"vw":511.704944},{"c":511.13,"h":511.26,"l":511.02,"n":37,"o":511.25,"t":"2026-10-16T18:20:00Z","v":571,"vw":511.141515},{"c":511.495,"h":511.495,"l":511.495,"n":15,"o":511.495,"t":"2026-10-16T18:25:00Z","v":149,"vw":511.495},{"c":511.38,"h":512.35,"l":511.38,"n":17,"o":511.56,"t":"2026-10-16T18:35:00Z","v":283,"vw":511.734696},{"c":512.19,"h":512.26,"l":511.86,"n":12,"o":511.86,"t":"2026-10-16T18:40:00Z","v":147,"vw":512.103333},{"c":512.04,"h":512.18,"l":511.93,"n":38,"o":512.18,"t":"2026-10-16T18:45:00Z","v":318,"vw":512.07},{"c":512.44,"h":512.44,"l":511.315,"n":123,"o":511.32,"t":"2026-10-16T18:50:00Z","v":2047,"vw":511.96759},{"c":512.335,"h":512.51,"l":512.18,"n":65,"o":512.18,"t":"2026-10-16T18:55:00Z","v":711,"vw":512.323182},{"c":512.385,"h":512.39,"l":511.88,"n":80,"o":512.39,"t":"2026-10-16T19:00:00Z","v":1021,"vw":512.188673},{"c":512.88,"h":512.88,"l":512.67,"n":42,"o":512.67,"t":"2026-10-16T19:05:00Z","v":188,"vw":512.775},{"c":510.78,"h":512.525,"l":510.78,"n":190,"o":512.525,"t":"2026-10-16T19:10:00Z","v":2974,"vw":512.001279},{"c":510.75,"h":510.78,"l":510.75,"n":27,"o":510.78,"t":"2026-10-16T19:15:00Z","v":337,"vw":510.768235},{"c":511.44,"h":511.44,"l":510.735,"n":54,"o":510.735,"t":"2026-10-16T19:20:00Z","v":653,"vw":511.071778},{"c":510.44,"h":510.82,"l":510.44,"n":55,"o":510.82,"t":"2026-10-16T19:25:00Z","v":537,"vw":510.633333},{"c":510.3875,"h":510.3875,"l":510.3875,"n":23,"o":510.3875,"t":"2026-10-16T19:30:00Z","v":181,"vw":510.3875},{"c":509.83,"h":510.39,"l":509.83,"n":52,"o":510.39,"t":"2026-10-16T19:35:00Z","v":445,"vw":510.299333},{"c":510,"h":510.37,"l":509.705,"n":217,"o":510.25,"t":"2026-10-16T19:40:00Z","v":2127,"vw":510.066966},{"c":510.62,"h":511.15,"l":509.74,"n":88,"o":510.31,"t":"2026-10-16T19:45:00Z","v":1749,"vw":510.260513},{"c":511.185,"h":511.46,"l":510.4,"n":262,"o":510.4,"t":"2026-10-16T19:50:00Z","v":2048,"vw":511.029205},{"c":512.1,"h":513.2099,"l":510.94,"n":763,"o":511.45,"t":"2026-10-16T19:55:00Z","v":11441,"vw":511.936623},{"c":512.38,"h":512.38,"l":512.38,"n":37,"o":512.38,"t":"2026-10-16T20:00:00Z","v":21972,"vw":512.38},{"c":508,"h":512,"l":508,"n":12,"o":512,"t":"2026-10-19T08:20:00Z","v":576,"vw":510.520661},{"c":517.01,"h":517.01,"l":517.01,"n":3,"o":517.01,"t":"2026-10-19T09:00:00Z","v":269,"vw":517.01},{"c":506,"h":511.51,"l":506,"n":5,"o":511.51,"t":"2026-10-19T13:05:00Z","v":524,"vw":509.357832},{"c":510.69,"h":511.68,"l":507.56,"n":66,"o":507.56,"t":"2026-10-19T13:30:00Z","v":2107,"vw":509.54571},{"c":511.64,"h":511.64,"l":511.64,"n":17,"o":511.64,"t":"2026-10-19T13:40:00Z","v":286,"vw":511.64},{"c":510.035,"h":510.035,"l":510.035,"n":6,"o":510.035,"t":"2026-10-19T13:45:00Z","v":64,"vw":510.035},{"c":510.01,"h":511.8144,"l":510.01,"n":35,"o":510.58,"t":"2026-10-19T13:50:00Z","v":338,"vw":511.08147},{"c":509.995,"h":509.995,"l":509.995,"n":17,"o":509.995,"t":"2026-10-19T13:55:00Z","v":136,"vw":509.995},{"c":509.255,"h":509.255,"l":509.255,"n":20,"o":509.255,"t":"2026-10-19T14:10:00Z","v":121,"vw":509.255},{"c":510.6808,"h":510.6808,"l":508.725,"n":38,"o":508.725,"t":"2026-10-19T14:15:00Z","v":968,"vw":510.315098},{"c":510.34,"h":510.34,"l":510.34,"n":27,"o":510.34,"t":"2026-10-19T14:20:00Z","v":129,"vw":510.34},{"c":510.34,"h":510.34,"l":510.34,"n":6,"o":510.34,"t":"2026-10-19T14:25:00Z","v":59,"vw":510.34},{"c":510.22,"h":510.34,"l":509.9,"n":62,"o":510.22,"t":"2026-10-19T14:30:00Z","v":957,"vw":510.033644},{"c":511.67,"h":511.67,"l":510.265,"n":16,"o":510.265,"t":"2026-10-19T14:35:00Z","v":192,"vw":510.733333},{"c":508.7,"h":509.09,"l":508.7,"n":54,"o":509.09,"t":"2026-10-19T14:40:00Z","v":554,"vw":509.021878},{"c":507.1701,"h":507.1701,"l":507.1701,"n":6,"o":507.1701,"t":"2026-10-19T14:45:00Z","v":706,"vw":507.1701},{"c":510.42,"h":510.42,"l":510.42,"n":19,"o":510.42,"t":"2026-10-19T14:55:00Z","v":160,"vw":510.42},{"c":509.38,"h":511.14,"l":507.5,"n":121,"o":511.14,"t":"2026-10-19T15:00:00Z","v":1142,"vw":508.714894},{"c":508.82,"h":510.97,"l":508.69,"n":42,"o":510.97,"t":"2026-10-19T15:05:00Z","v":450,"vw":509.173636},{"c":509.705,"h":510.69,"l":508.7,"n":57,"o":508.81,"t":"2026-10-19T15:10:00Z","v":1119,"vw":509.507462},{"c":510.62,"h":510.62,"l":508.785,"n":35,"o":508.785,"t":"2026-10-19T15:15:00Z","v":336,"vw":509.696667},{"c":509.15,"h":509.15,"l":507.98,"n":79,"o":508.77,"t":"2026-10-19T15:20:00Z","v":958,"vw":508.564567},{"c":508.89,"h":508.89,"l":508.89,"n":11,"o":508.89,"t":"2026-10-19T15:30:00Z","v":122,"vw":508.89},{"c":508.465,"h":508.465,"l":508.465,"n":11,"o":508.465,"t":"2026-10-19T15:35:00Z","v":96,"vw":508.465},{"c":508.72,"h":508.72,"l":508.72,"n":10,"o":508.72,"t":"2026-10-19T15:45:00Z","v":144,"vw":508.72},{"c":508.605,"h":508.605,"l":508.605,"n":12,"o":508.605,"t":"2026-10-19T15:55:00Z","v":96,"vw":508.605},{"c":508.415,"h":508.51,"l":508.415,"n":15,"o":508.51,"t":"2026-10-19T16:00:00Z","v":256,"vw":508.490048},{"c":509.13,"h":509.13,"l":508.415,"n":16,"o":508.415,"t":"2026-10-19T16:05:00Z","v":169,"vw":508.638438},{"c":508.06,"h":508.42,"l":507.7,"n":37,"o":507.7,"t":"2026-10-19T16:10:00Z","v":376,"vw":508.132967},{"c":506.685,"h":507.73,"l":506.685,"n":77,"o":507.73,"t":"2026-10-19T16:15:00Z","v":961,"vw":507.424436},{"c":506.925,"h":507.47,"l":506.67,"n":93,"o":507.32,"t":"2026-10-19T16:20:00Z","v":1155,"vw":507.094688},{"c":506.705,"h":506.7175,"l":506.705,"n":37,"o":506.705,"t":"2026-10-19T16:25:00Z","v":360,"vw":506.707049},{"c":506.925,"h":507.8,"l":506.925,"n":67,"o":507.65,"t":"2026-10-19T16:35:00Z","v":608,"vw":507.576875},{"c":507.42,"h":507.43,"l":507.0325,"n":18,"o":507.0325,"t":"2026-10-19T16:40:00Z","v":242,"vw":507.294167},{"c":507.41,"h":507.41,"l":507.41,"n":29,"o":507.41,"t":"2026-10-19T16:50:00Z","v":133,"vw":507.41},{"c":506.97,"h":507.94,"l":506.96,"n":34,"o":507.94,"t":"2026-10-19T16:55:00Z","v":308,"vw":507.596387},{"c":507.08,"h":508.07,"l":507.08,"n":107,"o":508.07,"t":"2026-10-19T17:00:00Z","v":1352,"vw":507.313807},{"c":506.57,"h":506.94,"l":506.56,"n":57,"o":506.88,"t":"2026-10-19T17:10:00Z","v":779,"vw":506.677651},{"c":506.85,"h":507.05,"l":506.575,"n":73,"o":506.575,"t":"2026-10-19T17:15:00Z","v":1029,"vw":506.788564},{"c":507.025,"h":507.025,"l":506.37,"n":13,"o":507.02,"t":"2026-10-19T17:20:00Z","v":161,"vw":506.759552},{"c":507.025,"h":507.025,"l":507.025,"n":24,"o":507.025,"t":"2026-10-19T17:25:00Z","v":258,"vw":507.025},{"c":507.62,"h":507.62,"l":507.62,"n":4,"o":507.62,"t":"2026-10-19T17:30:00Z","v":43,"vw":507.62},{"c":507.62,"h":507.62,"l":507.09,"n":50,"o":507.09,"t":"2026-10-19T17:35:00Z","v":355,"vw":507.214706},{"c":507.57,"h":507.58,"l":507.095,"n":70,"o":507.095,"t":"2026-10-19T17:40:00Z","v":753,"vw":507.327454},{"c":508.08,"h":508.08,"l":507.62,"n":43,"o":507.62,"t":"2026-10-19T17:45:00Z","v":608,"vw":507.68595},{"c":508.08,"h":508.08,"l":508.03,"n":34,"o":508.03,"t":"2026-10-19T17:50:00Z","v":182,"vw":508.055},{"c":507.84,"h":508.94,"l":507.51,"n":92,"o":508.06,"t":"2026-10-19T17:55:00Z","v":1299,"vw":508.0453},{"c":507.11,"h":508.88,"l":507.11,"n":70,"o":508.88,"t":"2026-10-19T18:00:00Z","v":740,"vw":507.551746},{"c":507.385,"h":507.395,"l":507.385,"n":27,"o":507.395,"t":"2026-10-19T18:05:00Z","v":307,"vw":507.39},{"c":507.19,"h":507.95,"l":506.885,"n":33,"o":507.95,"t":"2026-10-19T18:10:00Z","v":385,"vw":507.351},{"c":507.13,"h":507.13,"l":507.13,"n":5,"o":507.13,"t":"2026-10-19T18:15:00Z","v":52,"vw":507.13},{"c":507.27,"h":507.27,"l":507.19,"n":43,"o":507.19,"t":"2026-10-19T18:20:00Z","v":547,"vw":507.23},{"c":508.4,"h":508.435,"l":507.96,"n":57,"o":507.96,"t":"2026-10-19T18:25:00Z","v":736,"vw":508.230854},{"c":508.11,"h":508.11,"l":508.11,"n":13,"o":508.11,"t":"2026-10-19T18:30:00Z","v":99,"vw":508.11},{"c":506.9,"h":507.715,"l":506.7,"n":118,"o":507.715,"t":"2026-10-19T18:40:00Z","v":1358,"vw":507.130015},{"c":507.475,"h":507.475,"l":506.9,"n":63,"o":507.18,"t":"2026-10-19T18:45:00Z","v":679,"vw":507.18433},{"c":507.6,"h":507.6,"l":507.6,"n":5,"o":507.6,"t":"2026-10-19T18:50:00Z","v":89,"vw":507.6},{"c":507.47,"h":507.47,"l":507.47,"n":32,"o":507.47,"t":"2026-10-19T18:55:00Z","v":227,"vw":507.47},{"c":507.55,"h":507.55,"l":507.55,"n":10,"o":507.55,"t":"2026-10-19T19:00:00Z","v":81,"vw":507.55},{"c":508.17,"h":508.17,"l":508.17,"n":16,"o":508.17,"t":"2026-10-19T19:05:00Z","v":70,"vw":508.17},{"c":507.545,"h":508.17,"l":507.5,"n":98,"o":508.17,"t":"2026-10-19T19:10:00Z","v":1113,"vw":507.590751},{"c":507.1475,"h":508.17,"l":506.92,"n":176,"o":507.555,"t":"2026-10-19T19:15:00Z","v":2405,"vw":507.103241},{"c":506.6,"h":507.12,"l":506.6,"n":76,"o":506.89,"t":"2026-10-19T19:20:00Z","v":628,"vw":506.79284},{"c":507.68,"h":507.78,"l":506.09,"n":165,"o":506.09,"t":"2026-10-19T19:25:00Z","v":2414,"vw":507.339172},{"c":507.665,"h":509,"l":507.665,"n":141,"o":507.72,"t":"2026-10-19T19:30:00Z","v":1637,"vw":508.366285},{"c":508.44,"h":509.2,"l":507.88,"n":120,"o":507.95,"t":"2026-10-19T19:35:00Z","v":1835,"vw":508.39624},{"c":509.005,"h":509.275,"l":508.21,"n":135,"o":509.275,"t":"2026-10-19T19:40:00Z","v":1313,"vw":508.719771},{"c":509.56,"h":509.6,"l":508.2,"n":178,"o":509,"t":"2026-10-19T19:45:00Z","v":1983,"vw":509.042668},{"c":509.46,"h":509.75,"l":508.23,"n":234,"o":509.75,"t":"2026-10-19T19:50:00Z","v":2487,"vw":509.108545},{"c":508.47,"h":509.49,"l":507.81,"n":933,"o":509.13,"t":"2026-10-19T19:55:00Z","v":13993,"vw":508.595113},{"c":508.29,"h":508.29,"l":508.29,"n":39,"o":508.29,"t":"2026-10-19T20:00:00Z","v":23065,"vw":508.29},{"c":508.3,"h":508.3,"l":508.3,"n":2,"o":508.3,"t":"2026-10-19T22:45:00Z","v":294,"vw":508.3},{"c":510,"h":510,"l":508.31,"n":10,"o":508.31,"t":"2026-10-20T13:20:00Z","v":414,"vw":508.734623},{"c":512.685,"h":514.645,"l":506.01,"n":127,"o":511.28,"t":"2026-10-20T13:30:00Z","v":4356,"vw":513.228314},{"c":513.64,"h":514.44,"l":513.34,"n":14,"o":514.44,"t":"2026-10-20T13:35:00Z","v":428,"vw":513.806667},{"c":513.4,"h":513.4,"l":513.04,"n":113,"o":513.04,"t":"2026-10-20T13:40:00Z","v":714,"vw":513.163158},{"c":517.79,"h":519.27,"l":512.58,"n":107,"o":519.27,"t":"2026-10-20T13:45:00Z","v":1380,"vw":516.546667},{"c":512.68,"h":512.68,"l":512.3,"n":59,"o":512.3,"t":"2026-10-20T13:55:00Z","v":660,"vw":512.521667},{"c":511,"h":511.02,"l":511,"n":41,"o":511.02,"t":"2026-10-20T14:00:00Z","v":292,"vw":511.006667},{"c":508.42,"h":508.68,"l":508.1,"n":44,"o":508.68,"t":"2026-10-20T14:05:00Z","v":605,"vw":508.420869},{"c":510.31,"h":510.31,"l":508.5,"n":22,"o":508.5,"t":"2026-10-20T14:10:00Z","v":249,"vw":509.51614},{"c":509.94,"h":511.65,"l":509.94,"n":40,"o":510.65,"t":"2026-10-20T14:15:00Z","v":504,"vw":510.5875},{"c":510.69,"h":512.56,"l":510.69,"n":59,"o":511.35,"t":"2026-10-20T14:20:00Z","v":540,"vw":511.285},{"c":510.415,"h":511.85,"l":509.6,"n":189,"o":510.23,"t":"2026-10-20T14:25:00Z","v":2659,"vw":510.389587},{"c":510.475,"h":510.96,"l":510.01,"n":33,"o":510.01,"t":"2026-10-20T14:30:00Z","v":435,"vw":510.6175},{"c":511.06,"h":511.06,"l":509.745,"n":62,"o":510.475,"t":"2026-10-20T14:35:00Z","v":1836,"vw":510.852007},{"c":511.385,"h":511.385,"l":510.51,"n":21,"o":510.51,"t":"2026-10-20T14:40:00Z","v":263,"vw":510.9475},{"c":510.0701,"h":511.42,"l":510.0701,"n":28,"o":511.42,"t":"2026-10-20T14:45:00Z","v":467,"vw":511.19815},{"c":510.15,"h":511.9499,"l":510.15,"n":53,"o":511.05,"t":"2026-10-20T14:55:00Z","v":1240,"vw":511.074082},{"c":511.52,"h":511.52,"l":511.52,"n":13,"o":511.52,"t":"2026-10-20T15:00:00Z","v":138,"vw":511.52},{"c":511,"h":511,"l":511,"n":6,"o":511,"t":"2026-10-20T15:05:00Z","v":72,"vw":511},{"c":510.57,"h":511.4,"l":510.57,"n":68,"o":510.62,"t":"2026-10-20T15:10:00Z","v":674,"vw":510.701429},{"c":510.985,"h":510.985,"l":510.35,"n":10,"o":510.35,"t":"2026-10-20T15:20:00Z","v":105,"vw":510.6675},{"c":510.985,"h":510.985,"l":510.985,"n":14,"o":510.985,"t":"2026-10-20T15:25:00Z","v":83,"vw":510.985},{"c":510,"h":510.745,"l":510,"n":13,"o":510.745,"t":"2026-10-20T15:35:00Z","v":221,"vw":510.157808},{"c":511.65,"h":511.65,"l":511.65,"n":4,"o":511.65,"t":"2026-10-20T15:40:00Z","v":48,"vw":511.65},{"c":511.71,"h":511.95,"l":511.71,"n":21,"o":511.95,"t":"2026-10-20T15:45:00Z","v":199,"vw":511.83},{"c":512.32,"h":512.32,"l":512.32,"n":122,"o":512.32,"t":"2026-10-20T15:50:00Z","v":574,"vw":512.32},{"c":512.83,"h":513.5,"l":512.31,"n":58,"o":512.33,"t":"2026-10-20T15:55:00Z","v":1605,"vw":512.425645},{"c":512.38,"h":512.58,"l":512.38,"n":17,"o":512.58,"t":"2026-10-20T16:00:00Z","v":104,"vw":512.48},{"c":512.375,"h":512.99,"l":512.375,"n":48,"o":512.4,"t":"2026-10-20T16:05:00Z","v":397,"vw":512.516436},{"c":512.91,"h":513.05,"l":512.37,"n":71,"o":512.87,"t":"2026-10-20T16:10:00Z","v":1046,"vw":512.666817},{"c":512.795,"h":513.42,"l":512.795,"n":13,"o":513.42,"t":"2026-10-20T16:15:00Z","v":179,"vw":512.984394},{"c":513.37,"h":513.585,"l":512.37,"n":56,"o":512.37,"t":"2026-10-20T16:20:00Z","v":564,"vw":512.805883},{"c":512.21,"h":513.45,"l":512.2,"n":92,"o":512.43,"t":"2026-10-20T16:25:00Z","v":1550,"vw":512.380798},{"c":512.985,"h":512.985,"l":512.6,"n":66,"o":512.6,"t":"2026-10-20T16:30:00Z","v":748,"vw":512.862},{"c":512.38,"h":512.38,"l":512.37,"n":16,"o":512.37,"t":"2026-10-20T16:35:00Z","v":262,"vw":512.376771},{"c":512.76,"h":512.995,"l":512.76,"n":50,"o":512.995,"t":"2026-10-20T16:40:00Z","v":481,"vw":512.943913},{"c":512.725,"h":512.88,"l":512.725,"n":89,"o":512.871,"t":"2026-10-20T16:45:00Z","v":1300,"vw":512.77195},{"c":512.15,"h":513.26,"l":512.14,"n":58,"o":513.26,"t":"2026-10-20T16:50:00Z","v":560,"vw":512.453876},{"c":512.03,"h":512.35,"l":512.01,"n":33,"o":512.01,"t":"2026-10-20T16:55:00Z","v":555,"vw":512.127561},{"c":513.58,"h":513.58,"l":512.185,"n":70,"o":512.185,"t":"2026-10-20T17:00:00Z","v":906,"vw":513.038944},{"c":513.07,"h":513.07,"l":513.07,"n":8,"o":513.07,"t":"2026-10-20T17:10:00Z","v":114,"vw":513.07},{"c":512.27,"h":512.73,"l":512.27,"n":12,"o":512.32,"t":"2026-10-20T17:15:00Z","v":288,"vw":512.35603},{"c":512.04,"h":512.565,"l":512.04,"n":48,"o":512.565,"t":"2026-10-20T17:20:00Z","v":1476,"vw":512.330315},{"c":512.04,"h":512.47,"l":512.04,"n":89,"o":512.47,"t":"2026-10-20T17:25:00Z","v":1041,"vw":512.23355},{"c":511.735,"h":511.83,"l":511.735,"n":52,"o":511.83,"t":"2026-10-20T17:35:00Z","v":480,"vw":511.774333},{"c":512.34,"h":512.34,"l":512.34,"n":10,"o":512.34,"t":"2026-10-20T17:40:00Z","v":101,"vw":512.34},{"c":511.99,"h":512.54,"l":511.99,"n":84,"o":512.48,"t":"2026-10-20T17:50:00Z","v":653,"vw":512.406923},{"c":512.35,"h":512.35,"l":512.35,"n":6,"o":512.35,"t":"2026-10-20T17:55:00Z","v":86,"vw":512.35},{"c":513.14,"h":513.14,"l":512.42,"n":67,"o":512.42,"t":"2026-10-20T18:00:00Z","v":983,"vw":512.774693},{"c":512.96,"h":513.275,"l":512.52,"n":113,"o":513.275,"t":"2026-10-20T18:05:00Z","v":1930,"vw":512.679502},{"c":513.08,"h":513.08,"l":513.08,"n":18,"o":513.08,"t":"2026-10-20T18:10:00Z","v":125,"vw":513.08},{"c":512.935,"h":512.935,"l":512.935,"n":7,"o":512.935,"t":"2026-10-20T18:15:00Z","v":48,"vw":512.935},{"c":512.64,"h":513.39,"l":512.63,"n":46,"o":513.39,"t":"2026-10-20T18:20:00Z","v":628,"vw":512.816166},{"c":512.51,"h":512.51,"l":512.51,"n":5,"o":512.51,"t":"2026-10-20T18:30:00Z","v":47,"vw":512.51},{"c":512.315,"h":512.91,"l":512.315,"n":13,"o":512.84,"t":"2026-10-20T18:35:00Z","v":214,"vw":512.688333},{"c":512.35,"h":512.85,"l":512.315,"n":55,"o":512.315,"t":"2026-10-20T18:40:00Z","v":636,"vw":512.396912},{"c":512.61,"h":512.61,"l":512.245,"n":40,"o":512.36,"t":"2026-10-20T18:45:00Z","v":540,"vw":512.371364},{"c":512.245,"h":512.64,"l":512.245,"n":62,"o":512.64,"t":"2026-10-20T18:50:00Z","v":513,"vw":512.415455},{"c":511.865,"h":512.58,"l":511.71,"n":101,"o":512.58,"t":"2026-10-20T18:55:00Z","v":1580,"vw":511.871047},{"c":511.39,"h":511.815,"l":511.23,"n":84,"o":511.815,"t":"2026-10-20T19:00:00Z","v":1077,"vw":511.533553},{"c":511.4,"h":511.4,"l":511.39,"n":17,"o":511.39,"t":"2026-10-20T19:05:00Z","v":248,"vw":511.392222},{"c":511.56,"h":512.025,"l":511.395,"n":111,"o":511.395,"t":"2026-10-20T19:10:00Z","v":1060,"vw":511.518267},{"c":513.34,"h":513.94,"l":511.56,"n":124,"o":511.56,"t":"2026-10-20T19:15:00Z","v":2051,"vw":512.937928},{"c":513.27,"h":513.9,"l":513.27,"n":46,"o":513.9,"t":"2026-10-20T19:20:00Z","v":396,"vw":513.4275},{"c":513.83,"h":513.84,"l":513.83,"n":65,"o":513.83,"t":"2026-10-20T19:25:00Z","v":490,"vw":513.832299},{"c":513.8,"h":513.9169,"l":513.29,"n":153,"o":513.84,"t":"2026-10-20T19:30:00Z","v":2844,"vw":513.620131},{"c":514.005,"h":514.03,"l":513.8,"n":141,"o":514,"t":"2026-10-20T19:35:00Z","v":2483,"vw":513.847276},{"c":514.75,"h":514.76,"l":514.2,"n":218,"o":514.2,"t":"2026-10-20T19:40:00Z","v":4716,"vw":514.564187},{"c":515.5,"h":515.61,"l":514.48,"n":436,"o":514.8,"t":"2026-10-20T19:45:00Z","v":6917,"vw":514.979208},{"c":515.3,"h":515.65,"l":514.83,"n":232,"o":514.85,"t":"2026-10-20T19:50:00Z","v":3290,"vw":515.272037},{"c":516.26,"h":516.92,"l":515.3,"n":926,"o":515.3,"t":"2026-10-20T19:55:00Z","v":14173,"vw":516.192822},{"c":516.07,"h":516.28,"l":516.07,"n":45,"o":516.27,"t":"2026-10-20T20:00:00Z","v":22398,"vw":516.074541},{"c":516.12,"h":516.12,"l":516.12,"n":2,"o":516.12,"t":"2026-10-20T23:15:00Z","v":299,"vw":516.12},{"c":514,"h":516.08,"l":514,"n":16,"o":516.08,"t":"2026-10-21T08:05:00Z","v":418,"vw":515.791445},{"c":515.92,"h":515.92,"l":515.92,"n":3,"o":515.92,"t":"2026-10-21T12:45:00Z","v":299,"vw":515.92},{"c":513.5,"h":515.97,"l":506.255,"n":49,"o":513.06,"t":"2026-10-21T13:30:00Z","v":2709,"vw":512.181008},{"c":515.355,"h":515.94,"l":515.21,"n":35,"o":515.21,"t":"2026-10-21T13:40:00Z","v":413,"vw":515.433784},{"c":513.475,"h":514.81,"l":513.475,"n":66,"o":514.81,"t":"2026-10-21T13:45:00Z","v":817,"vw":514.249547},{"c":514.9,"h":514.9,"l":514.9,"n":11,"o":514.9,"t":"2026-10-21T13:50:00Z","v":194,"vw":514.9},{"c":513.66,"h":513.67,"l":513.66,"n":15,"o":513.67,"t":"2026-10-21T14:00:00Z","v":181,"vw":513.666667},{"c":512.495,"h":513.185,"l":510.92,"n":87,"o":511.17,"t":"2026-10-21T14:05:00Z","v":1069,"vw":511.937927},{"c":511.59,"h":513.76,"l":511.59,"n":91,"o":513.76,"t":"2026-10-21T14:10:00Z","v":1819,"vw":512.834059},{"c":512.42,"h":514.12,"l":512.12,"n":103,"o":512.97,"t":"2026-10-21T14:15:00Z","v":2362,"vw":513.007724},{"c":513.018,"h":513.018,"l":510.75,"n":22,"o":510.75,"t":"2026-10-21T14:25:00Z","v":270,"vw":511.637478},{"c":514.28,"h":514.28,"l":513.73,"n":25,"o":513.73,"t":"2026-10-21T14:30:00Z","v":197,"vw":514.005},{"c":516.75,"h":516.75,"l":514.07,"n":20,"o":514.81,"t":"2026-10-21T14:35:00Z","v":230,"vw":515.090896},{"c":514.785,"h":516.78,"l":514.22,"n":66,"o":514.765,"t":"2026-10-21T14:45:00Z","v":939,"vw":515.048636},{"c":515.62,"h":515.62,"l":514.82,"n":48,"o":514.82,"t":"2026-10-21T14:50:00Z","v":254,"vw":515.22},{"c":514.655,"h":515.62,"l":514.655,"n":15,"o":515.62,"t":"2026-10-21T15:00:00Z","v":138,"vw":515.1375},{"c":514.65,"h":515.59,"l":514.65,"n":29,"o":515.17,"t":"2026-10-21T15:05:00Z","v":189,"vw":515.136667},{"c":513.25,"h":513.71,"l":512.085,"n":124,"o":513.71,"t":"2026-10-21T15:10:00Z","v":1194,"vw":512.859261},{"c":513.25,"h":513.25,"l":513.25,"n":21,"o":513.25,"t":"2026-10-21T15:15:00Z","v":157,"vw":513.25},{"c":512.11,"h":512.11,"l":512.11,"n":9,"o":512.11,"t":"2026-10-21T15:20:00Z","v":88,"vw":512.11},{"c":513.14,"h":513.25,"l":512.245,"n":36,"o":513.25,"t":"2026-10-21T15:25:00Z","v":258,"vw":512.751667},{"c":515.59,"h":515.59,"l":511.95,"n":18,"o":512.18,"t":"2026-10-21T15:30:00Z","v":231,"vw":513.088},{"c":512.86,"h":512.86,"l":512.85,"n":26,"o":512.85,"t":"2026-10-21T15:35:00Z","v":296,"vw":512.856667},{"c":514.52,"h":514.52,"l":513.83,"n":27,"o":513.83,"t":"2026-10-21T15:40:00Z","v":199,"vw":514.175},{"c":514.01,"h":514.01,"l":512.5471,"n":27,"o":512.89,"t":"2026-10-21T15:45:00Z","v":404,"vw":512.814626},{"c":513.71,"h":514.58,"l":513.71,"n":173,"o":514.41,"t":"2026-10-21T15:50:00Z","v":1640,"vw":514.037924},{"c":515.18,"h":515.18,"l":514.38,"n":23,"o":514.38,"t":"2026-10-21T15:55:00Z","v":168,"vw":514.78},{"c":514.77,"h":514.77,"l":514.77,"n":18,"o":514.77,"t":"2026-10-21T16:00:00Z","v":126,"vw":514.77},{"c":515.51,"h":515.51,"l":513.97,"n":32,"o":513.97,"t":"2026-10-21T16:05:00Z","v":153,"vw":514.74},{"c":514.04,"h":514.67,"l":514.04,"n":24,"o":514.67,"t":"2026-10-21T16:10:00Z","v":196,"vw":514.329655},{"c":515.54,"h":515.54,"l":515.54,"n":20,"o":515.54,"t":"2026-10-21T16:15:00Z","v":166,"vw":515.54},{"c":514.375,"h":514.415,"l":514.375,"n":37,"o":514.415,"t":"2026-10-21T16:20:00Z","v":286,"vw":514.392978},{"c":514.95,"h":515.77,"l":514.39,"n":78,"o":514.39,"t":"2026-10-21T16:25:00Z","v":834,"vw":514.779612},{"c":514.59,"h":516.54,"l":513.8,"n":84,"o":515.12,"t":"2026-10-21T16:35:00Z","v":727,"vw":514.606289},{"c":513.68,"h":514.555,"l":513.68,"n":118,"o":514.555,"t":"2026-10-21T16:40:00Z","v":666,"vw":514.105883},{"c":513.955,"h":514.62,"l":513.67,"n":121,"o":513.67,"t":"2026-10-21T16:45:00Z","v":1577,"vw":514.058871},{"c":513.51,"h":513.525,"l":513.51,"n":37,"o":513.525,"t":"2026-10-21T16:50:00Z","v":385,"vw":513.5175},{"c":515.19,"h":515.19,"l":514.05,"n":82,"o":514.18,"t":"2026-10-21T16:55:00Z","v":709,"vw":514.363449},{"c":514.48,"h":514.48,"l":514.48,"n":14,"o":514.48,"t":"2026-10-21T17:00:00Z","v":72,"vw":514.48},{"c":514.31,"h":515.45,"l":514.31,"n":45,"o":515.45,"t":"2026-10-21T17:05:00Z","v":264,"vw":514.965},{"c":514.31,"h":514.74,"l":514.31,"n":32,"o":514.74,"t":"2026-10-21T17:10:00Z","v":150,"vw":514.537647},{"c":514.25,"h":515.23,"l":514.25,"n":35,"o":515.23,"t":"2026-10-21T17:15:00Z","v":120,"vw":514.74},{"c":514.09,"h":514.93,"l":514.09,"n":74,"o":514.91,"t":"2026-10-21T17:20:00Z","v":346,"vw":514.63876},{"c":513.905,"h":514.4,"l":513.875,"n":30,"o":513.875,"t":"2026-10-21T17:25:00Z","v":439,"vw":514.033571},{"c":513.96,"h":514.305,"l":513.56,"n":78,"o":513.56,"t":"2026-10-21T17:30:00Z","v":983,"vw":513.856312},{"c":515.25,"h":515.25,"l":514.29,"n":28,"o":514.29,"t":"2026-10-21T17:35:00Z","v":145,"vw":514.77},{"c":513.41,"h":514.04,"l":513.245,"n":90,"o":514.04,"t":"2026-10-21T17:40:00Z","v":823,"vw":513.477127},{"c":513.32,"h":513.32,"l":513.2875,"n":18,"o":513.2875,"t":"2026-10-21T17:45:00Z","v":371,"vw":513.313158},{"c":513.18,"h":513.72,"l":513.18,"n":71,"o":513.18,"t":"2026-10-21T17:55:00Z","v":2060,"vw":513.382601},{"c":513.435,"h":513.45,"l":513.19,"n":113,"o":513.45,"t":"2026-10-21T18:00:00Z","v":2099,"vw":513.343159},{"c":513.31,"h":513.31,"l":513.18,"n":58,"o":513.18,"t":"2026-10-21T18:05:00Z","v":554,"vw":513.25},{"c":513.925,"h":513.925,"l":513.335,"n":84,"o":513.41,"t":"2026-10-21T18:10:00Z","v":871,"vw":513.589924},{"c":513.83,"h":514.82,"l":513.83,"n":51,"o":514.82,"t":"2026-10-21T18:15:00Z","v":570,"vw":514.02645},{"c":513.8,"h":513.8,"l":513.8,"n":71,"o":513.8,"t":"2026-10-21T18:20:00Z","v":471,"vw":513.8},{"c":513.2225,"h":513.2225,"l":513.2,"n":21,"o":513.2,"t":"2026-10-21T18:25:00Z","v":194,"vw":513.21125},{"c":513.7,"h":513.7,"l":513.27,"n":35,"o":513.27,"t":"2026-10-21T18:30:00Z","v":605,"vw":513.542941},{"c":513.28,"h":513.28,"l":513.28,"n":6,"o":513.28,"t":"2026-10-21T18:35:00Z","v":51,"vw":513.28},{"c":513.9775,"h":513.9775,"l":513.34,"n":94,"o":513.34,"t":"2026-10-21T18:40:00Z","v":1861,"vw":513.744265},{"c":514.76,"h":514.76,"l":514.43,"n":78,"o":514.43,"t":"2026-10-21T18:45:00Z","v":861,"vw":514.648182},{"c":513.755,"h":514.305,"l":513.64,"n":68,"o":514.305,"t":"2026-10-21T18:50:00Z","v":650,"vw":513.836},{"c":513.4,"h":513.4,"l":513.4,"n":7,"o":513.4,"t":"2026-10-21T18:55:00Z","v":70,"vw":513.4},{"c":513.21,"h":513.21,"l":512.87,"n":135,"o":512.9,"t":"2026-10-21T19:00:00Z","v":1323,"vw":513.023421},{"c":512.87,"h":512.965,"l":512.635,"n":78,"o":512.875,"t":"2026-10-21T19:05:00Z","v":1273,"vw":512.8},{"c":513.12,"h":513.12,"l":513.12,"n":31,"o":513.12,"t":"2026-10-21T19:10:00Z","v":161,"vw":513.12},{"c":511.74,"h":513.29,"l":511.74,"n":163,"o":512.85,"t":"2026-10-21T19:15:00Z","v":2669,"vw":512.562219},{"c":511.49,"h":511.8,"l":511.49,"n":53,"o":511.78,"t":"2026-10-21T19:20:00Z","v":689,"vw":511.630933},{"c":511.97,"h":512.03,"l":511.495,"n":84,"o":511.495,"t":"2026-10-21T19:25:00Z","v":770,"vw":511.942669},{"c":512.025,"h":512.025,"l":511.855,"n":67,"o":511.905,"t":"2026-10-21T19:30:00Z","v":708,"vw":511.933},{"c":511.38,"h":512.035,"l":511.38,"n":141,"o":512.035,"t":"2026-10-21T19:35:00Z","v":1351,"vw":511.660674},{"c":510.875,"h":511.68,"l":510.045,"n":305,"o":511.68,"t":"2026-10-21T19:40:00Z","v":3711,"vw":511.136502},{"c":510.22,"h":511.62,"l":510.22,"n":220,"o":511.47,"t":"2026-10-21T19:45:00Z","v":2491,"vw":510.944925},{"c":510.015,"h":510.73,"l":509.83,"n":226,"o":509.83,"t":"2026-10-21T19:50:00Z","v":4402,"vw":510.379325},{"c":511.71,"h":511.71,"l":508.58,"n":1247,"o":510.015,"t":"2026-10-21T19:55:00Z","v":23057,"vw":509.655718},{"c":511.37,"h":511.37,"l":511.37,"n":33,"o":511.37,"t":"2026-10-21T20:00:00Z","v":19922,"vw":511.37},{"c":514.97,"h":515.25,"l":510.1625,"n":94,"o":513.6,"t":"2026-10-22T13:30:00Z","v":4949,"vw":514.201165},{"c":512.52,"h":512.52,"l":512.52,"n":24,"o":512.52,"t":"2026-10-22T13:35:00Z","v":189,"vw":512.52},{"c":514.62,"h":514.62,"l":513.7,"n":36,"o":513.7,"t":"2026-10-22T13:40:00Z","v":330,"vw":514.263103},{"c":514.97,"h":514.97,"l":514.97,"n":25,"o":514.97,"t":"2026-10-22T13:50:00Z","v":318,"vw":514.97},{"c":514.795,"h":514.795,"l":514.795,"n":7,"o":514.795,"t":"2026-10-22T14:00:00Z","v":89,"vw":514.795},{"c":514.24,"h":514.44,"l":513.72,"n":117,"o":513.72,"t":"2026-10-22T14:05:00Z","v":1834,"vw":514.171875},{"c":514.91,"h":514.91,"l":514.91,"n":11,"o":514.91,"t":"2026-10-22T14:10:00Z","v":82,"vw":514.91},{"c":516.215,"h":516.32,"l":513.9659,"n":46,"o":513.9659,"t":"2026-10-22T14:15:00Z","v":414,"vw":515.614408},{"c":515.3,"h":515.755,"l":515.3,"n":18,"o":515.755,"t":"2026-10-22T14:25:00Z","v":159,"vw":515.539474},{"c":516.03,"h":516.03,"l":515.955,"n":41,"o":515.955,"t":"2026-10-22T14:30:00Z","v":333,"vw":515.9925},{"c":516.24,"h":517.2,"l":516.17,"n":57,"o":516.17,"t":"2026-10-22T14:35:00Z","v":491,"vw":516.392},{"c":516.535,"h":516.535,"l":516.535,"n":14,"o":516.535,"t":"2026-10-22T14:40:00Z","v":161,"vw":516.535},{"c":517.235,"h":518.35,"l":517.235,"n":69,"o":517.2925,"t":"2026-10-22T14:45:00Z","v":1214,"vw":517.819773},{"c":517.21,"h":518.59,"l":517.21,"n":172,"o":518.35,"t":"2026-10-22T14:50:00Z","v":3450,"vw":518.156768},{"c":516.63,"h":517.965,"l":516.63,"n":26,"o":517.965,"t":"2026-10-22T14:55:00Z","v":839,"vw":516.721753},{"c":516.1626,"h":516.1626,"l":516.1626,"n":6,"o":516.1626,"t":"2026-10-22T15:00:00Z","v":192,"vw":516.1626},{"c":518.07,"h":518.13,"l":518.07,"n":46,"o":518.13,"t":"2026-10-22T15:10:00Z","v":679,"vw":518.081538},{"c":517.3,"h":518.15,"l":517.175,"n":32,"o":518.15,"t":"2026-10-22T15:15:00Z","v":655,"vw":517.297093},{"c":517.295,"h":517.295,"l":517.295,"n":8,"o":517.295,"t":"2026-10-22T15:20:00Z","v":91,"vw":517.295},{"c":517.19,"h":517.39,"l":516.4701,"n":60,"o":516.4701,"t":"2026-10-22T15:25:00Z","v":557,"vw":516.831544},{"c":516.98,"h":517.19,"l":516.67,"n":45,"o":517.19,"t":"2026-10-22T15:30:00Z","v":480,"vw":516.953871},{"c":516.24,"h":516.24,"l":516.0271,"n":34,"o":516.0271,"t":"2026-10-22T15:35:00Z","v":557,"vw":516.059468},{"c":516.15,"h":517,"l":516.15,"n":35,"o":517,"t":"2026-10-22T15:40:00Z","v":414,"vw":516.575},{"c":515.875,"h":516.42,"l":515.865,"n":19,"o":515.865,"t":"2026-10-22T15:45:00Z","v":266,"vw":516.006976},{"c":515.82,"h":516.24,"l":515.82,"n":19,"o":516.24,"t":"2026-10-22T15:50:00Z","v":198,"vw":516.049091},{"c":517.155,"h":517.3,"l":516.18,"n":112,"o":516.18,"t":"2026-10-22T15:55:00Z","v":1980,"vw":516.538101},{"c":517.155,"h":517.155,"l":516.94,"n":40,"o":516.94,"t":"2026-10-22T16:00:00Z","v":466,"vw":517.0675},{"c":517.4825,"h":517.49,"l":516.4802,"n":65,"o":516.4802,"t":"2026-10-22T16:05:00Z","v":845,"vw":516.984143},{"c":517.44,"h":517.44,"l":517.44,"n":12,"o":517.44,"t":"2026-10-22T16:10:00Z","v":85,"vw":517.44},{"c":516.43,"h":517.7762,"l":516.43,"n":139,"o":516.87,"t":"2026-10-22T16:25:00Z","v":1422,"vw":516.824773},{"c":516.32,"h":516.425,"l":515.94,"n":33,"o":515.94,"t":"2026-10-22T16:30:00Z","v":311,"vw":516.26875},{"c":513.95,"h":515.29,"l":513.95,"n":88,"o":515.22,"t":"2026-10-22T16:35:00Z","v":745,"vw":514.863892},{"c":514.26,"h":515.32,"l":513.74,"n":73,"o":515.32,"t":"2026-10-22T16:40:00Z","v":1390,"vw":514.461872},{"c":515.075,"h":515.43,"l":514.34,"n":152,"o":514.34,"t":"2026-10-22T16:45:00Z","v":2108,"vw":515.215733},{"c":515.005,"h":515.63,"l":514.745,"n":63,"o":514.745,"t":"2026-10-22T16:50:00Z","v":889,"vw":515.162355},{"c":515,"h":515,"l":515,"n":11,"o":515,"t":"2026-10-22T16:55:00Z","v":143,"vw":515},{"c":515.98,"h":515.98,"l":514.98,"n":129,"o":514.98,"t":"2026-10-22T17:00:00Z","v":2740,"vw":515.26569},{"c":515.41,"h":515.855,"l":515.41,"n":23,"o":515.855,"t":"2026-10-22T17:05:00Z","v":154,"vw":515.627073},{"c":515.41,"h":515.41,"l":515.41,"n":12,"o":515.41,"t":"2026-10-22T17:10:00Z","v":118,"vw":515.41},{"c":515.89,"h":516.01,"l":515.3,"n":98,"o":515.41,"t":"2026-10-22T17:15:00Z","v":2107,"vw":515.626042},{"c":515.5001,"h":516.41,"l":515.5001,"n":59,"o":516.41,"t":"2026-10-22T17:20:00Z","v":415,"vw":515.922809},{"c":517.84,"h":518.21,"l":517,"n":118,"o":517,"t":"2026-10-22T17:25:00Z","v":1693,"vw":517.761108},{"c":517.975,"h":518.45,"l":517.83,"n":76,"o":517.845,"t":"2026-10-22T17:30:00Z","v":946,"vw":518.091667},{"c":517.23,"h":517.935,"l":517.23,"n":173,"o":517.935,"t":"2026-10-22T17:35:00Z","v":2441,"vw":517.544742},{"c":517.335,"h":517.335,"l":516.67,"n":88,"o":517.1,"t":"2026-10-22T17:40:00Z","v":1399,"vw":517.045959},{"c":516.745,"h":516.745,"l":516.74,"n":22,"o":516.74,"t":"2026-10-22T17:45:00Z","v":187,"vw":516.7425},{"c":517.82,"h":517.83,"l":516.75,"n":41,"o":516.75,"t":"2026-10-22T17:50:00Z","v":633,"vw":517.60601},{"c":517.75,"h":518.2,"l":516.675,"n":92,"o":516.675,"t":"2026-10-22T17:55:00Z","v":1895,"vw":517.761085},{"c":517.085,"h":517.745,"l":516.54,"n":100,"o":517.745,"t":"2026-10-22T18:00:00Z","v":1304,"vw":516.924634},{"c":517.12,"h":517.12,"l":517.1,"n":27,"o":517.1,"t":"2026-10-22T18:05:00Z","v":181,"vw":517.11},{"c":517.46,"h":517.46,"l":517.46,"n":25,"o":517.46,"t":"2026-10-22T18:10:00Z","v":200,"vw":517.46},{"c":517.92,"h":518,"l":517.23,"n":17,"o":517.23,"t":"2026-10-22T18:15:00Z","v":360,"vw":517.88375},{"c":517.48,"h":517.98,"l":517.45,"n":72,"o":517.95,"t":"2026-10-22T18:20:00Z","v":618,"vw":517.771891},{"c":518.295,"h":518.39,"l":517.98,"n":96,"o":517.99,"t":"2026-10-22T18:25:00Z","v":1723,"vw":518.04961},{"c":518.195,"h":518.195,"l":517.995,"n":54,"o":518.05,"t":"2026-10-22T18:30:00Z","v":530,"vw":518.086302},{"c":517.37,"h":517.74,"l":517.37,"n":110,"o":517.74,"t":"2026-10-22T18:35:00Z","v":1798,"vw":517.546949},{"c":517.085,"h":517.085,"l":517.075,"n":28,"o":517.075,"t":"2026-10-22T18:40:00Z","v":197,"vw":517.08},{"c":517.405,"h":517.495,"l":517.405,"n":14,"o":517.495,"t":"2026-10-22T18:45:00Z","v":149,"vw":517.45},{"c":518.3,"h":518.3,"l":517.48,"n":72,"o":518.08,"t":"2026-10-22T18:50:00Z","v":1219,"vw":518.175226},{"c":519.13,"h":519.13,"l":518.115,"n":76,"o":518.115,"t":"2026-10-22T18:55:00Z","v":1061,"vw":518.700543},{"c":517.63,"h":518.65,"l":517.59,"n":137,"o":518.65,"t":"2026-10-22T19:00:00Z","v":3623,"vw":518.056183},{"c":517.0854,"h":517.45,"l":516.48,"n":147,"o":517.4125,"t":"2026-10-22T19:05:00Z","v":2569,"vw":517.10618},{"c":516.91,"h":517.72,"l":516.88,"n":63,"o":517.72,"t":"2026-10-22T19:10:00Z","v":831,"vw":517.03625},{"c":517.775,"h":518.88,"l":517.13,"n":289,"o":518.02,"t":"2026-10-22T19:15:00Z","v":6631,"vw":517.941345},{"c":517.51,"h":518.29,"l":517.51,"n":151,"o":517.77,"t":"2026-10-22T19:20:00Z","v":1827,"vw":517.8126},{"c":518.045,"h":518.07,"l":517.55,"n":88,"o":517.55,"t":"2026-10-22T19:25:00Z","v":1283,"vw":517.963103},{"c":517.995,"h":518.73,"l":517.64,"n":119,"o":517.97,"t":"2026-10-22T19:30:00Z","v":1396,"vw":517.979828},{"c":517.6624,"h":518.64,"l":517.6624,"n":196,"o":517.99,"t":"2026-10-22T19:35:00Z","v":2718,"vw":518.205707},{"c":518.3325,"h":518.81,"l":517.985,"n":221,"o":517.99,"t":"2026-10-22T19:40:00Z","v":3398,"vw":518.498445},{"c":518.54,"h":519.085,"l":518.54,"n":175,"o":518.81,"t":"2026-10-22T19:45:00Z","v":2346,"vw":518.766008},{"c":520.24,"h":520.72,"l":518.54,"n":402,"o":518.54,"t":"2026-10-22T19:50:00Z","v":5817,"vw":519.478119},{"c":519.475,"h":522.59,"l":519.44,"n":983,"o":520.92,"t":"2026-10-22T19:55:00Z","v":16707,"vw":520.84511},{"c":520.15,"h":520.15,"l":520.15,"n":32,"o":520.15,"t":"2026-10-22T20:00:00Z","v":24347,"vw":520.15}],"history":[{"c":600.58,"h":613.65,"l":599.88,"n":3601,"o":610.22,"t":"2024-10-21T04:00:00Z","v":58216,"vw":601.292978},{"c":593.56,"h":601.84,"l":593.56,"n":4284,"o":597.08,"t":"2024-10-22T04:00:00Z","v":78780,"vw":594.931443},{"c":593.15,"h":595,"l":587.87,"n":4054,"o":591.01,"t":"2024-10-23T04:00:00Z","v":74006,"vw":591.781454},{"c":596.85,"h":598.194,"l":590.76,"n":4640,"o":590.76,"t":"2024-10-24T04:00:00Z","v":67775,"vw":595.640993},{"c":602.98,"h":604.45,"l":595.71,"n":5164,"o":597.86,"t":"2024-10-25T04:00:00Z","v":74047,"vw":601.330113},{"c":608.85,"h":613.735,"l":604.34,"n":4477,"o":604.34,"t":"2024-10-28T04:00:00Z","v":80648,"vw":609.252607},{"c":609.8,"h":613.78,"l":605.3,"n":5953,"o":608.43,"t":"2024-10-29T04:00:00Z","v":94086,"vw":609.707737},{"c":535.8,"h":595,"l":531.58,"n":13757,"o":595,"t":"2024-10-30T04:00:00Z","v":255347,"vw":543.255733},{"c":540.24,"h":544.25,"l":534.31,"n":9101,"o":534.42,"t":"2024-10-31T04:00:00Z","v":155713,"vw":540.480477},{"c":531.68,"h":546.54,"l":531.68,"n":8552,"o":537.79,"t":"2024-11-01T04:00:00Z","v":225338,"vw":536.420912},{"c":525.03,"h":533.88,"l":523.33,"n":6957,"o":530.69,"t":"2024-11-04T05:00:00Z","v":130304,"vw":526.854344},{"c":533.17,"h":537.25,"l":525.8,"n":6061,"o":525.8,"t":"2024-11-05T05:00:00Z","v":110763,"vw":532.945988},{"c":549.99,"h":555.85,"l":538.26,"n":8069,"o":549.17,"t":"2024-11-06T05:00:00Z","v":154518,"vw":549.763187},{"c":554.72,"h":557.44,"l":546,"n":5067,"o":546,"t":"2024-11-07T05:00:00Z","v":95324,"vw":554.141819},{"c":558.27,"h":562.6,"l":553.05,"n":4494,"o":557.27,"t":"2024-11-08T05:00:00Z","v":78224,"vw":558.372631},{"c":562.05,"h":569.53,"l":560.87,"n":3922,"o":561.7,"t":"2024-11-11T05:00:00Z","v":85677,"vw":563.751836},{"c":565.54,"h":571,"l":559.65,"n":4576,"o":559.65,"t":"2024-11-12T05:00:00Z","v":85731,"vw":566.133775},{"c":564.89,"h":570.285,"l":564.89,"n":3608,"o":566.17,"t":"2024-11-13T05:00:00Z","v":62348,"vw":566.291165},{"c":562.26,"h":575.5,"l":561.57,"n":4625,"o":567.43,"t":"2024-11-14T05:00:00Z","v":84158,"vw":563.953711},{"c":557.95,"h":565.99,"l":556.15,"n":4351,"o":564.22,"t":"2024-11-15T05:00:00Z","v":87894,"vw":558.935895},{"c":554.87,"h":564.3,"l":554.43,"n":4964,"o":556.12,"t":"2024-11-18T05:00:00Z","v":113596,"vw":558.671301},{"c":547.34,"h":551.42,"l":545.7501,"n":4625,"o":550.22,"t":"2024-11-19T05:00:00Z","v":87278,"vw":548.087242},{"c":552.87,"h":555.42,"l":546.17,"n":3331,"o":546.17,"t":"2024-11-20T05:00:00Z","v":53184,"vw":551.742398},{"c":563.28,"h":565.4,"l":551.03,"n":5684,"o":551.03,"t":"2024-11-21T05:00:00Z","v":120420,"vw":561.055448},{"c":570.96,"h":572.83,"l":565,"n":6322,"o":566.56,"t":"2024-11-22T05:00:00Z","v":113335,"vw":570.39915},{"c":572.12,"h":581.78,"l":571.11,"n":5298,"o":571.11,"t":"2024-11-25T05:00:00Z","v":115930,"vw":573.695674},{"c":573.45,"h":576.39,"l":567.81,"n":4823,"o":574,"t":"2024-11-26T05:00:00Z","v":83168,"vw":572.851829},{"c":571.31,"h":578.64,"l":570.71,"n":3687,"o":574.08,"t":"2024-11-27T05:00:00Z","v":63451,"vw":573.21988},{"c":572.39,"h":578.725,"l":571.69,"n":2936,"o":575.92,"t":"2024-11-29T05:00:00Z","v":45670,"vw":573.892768},{"c":566.43,"h":573.6,"l":566.2801,"n":4902,"o":573.6,"t":"2024-12-02T05:00:00Z","v":80013,"vw":568.133672},{"c":566.84,"h":571.2,"l":561.45,"n":5011,"o":567.28,"t":"2024-12-03T05:00:00Z","v":73746,"vw":567.45358},{"c":569.36,"h":572.505,"l":566.07,"n":3932,"o":566.53,"t":"2024-12-04T05:00:00Z","v":50588,"vw":569.109247},{"c":556.03,"h":565.65,"l":551.1601,"n":4818,"o":565.65,"t":"2024-12-05T05:00:00Z","v":83257,"vw":556.412983},{"c":552.62,"h":561.275,"l":550.71,"n":4640,"o":560.04,"t":"2024-12-06T05:00:00Z","v":81657,"vw":553.844406},{"c":547.88,"h":554.355,"l":547.33,"n":5821,"o":552.62,"t":"2024-12-09T05:00:00Z","v":80192,"vw":548.952254},{"c":547.26,"h":549.615,"l":544.08,"n":7534,"o":546.1,"t":"2024-12-10T05:00:00Z","v":158769,"vw":546.439204},{"c":547.79,"h":551.54,"l":545.95,"n":5093,"o":548.75,"t":"2024-12-11T05:00:00Z","v":134837,"vw":548.064589},{"c":553.2,"h":558.582,"l":545.54,"n":5026,"o":547.5,"t":"2024-12-12T05:00:00Z","v":64191,"vw":552.988804},{"c":547,"h":554.07,"l":545.88,"n":4549,"o":550.73,"t":"2024-12-13T05:00:00Z","v":77681,"vw":549.071819},{"c":540.12,"h":548.75,"l":540.08,"n":4947,"o":545.97,"t":"2024-12-16T05:00:00Z","v":111335,"vw":542.820254},{"c":524.98,"h":539.605,"l":524.71,"n":7078,"o":538.01,"t":"2024-12-17T05:00:00Z","v":137044,"vw":526.815323},{"c":518.59,"h":532.23,"l":516.91,"n":6458,"o":526.94,"t":"2024-12-18T05:00:00Z","v":134430,"vw":521.104152},{"c":521.79,"h":524.7975,"l":517.37,"n":7115,"o":518.42,"t":"2024-12-19T05:00:00Z","v":139238,"vw":521.765773},{"c":523.16,"h":526.205,"l":520,"n":7185,"o":520,"t":"2024-12-20T05:00:00Z","v":241923,"vw":522.782917},{"c":517.44,"h":521.77,"l":512.1203,"n":6406,"o":519.39,"t":"2024-12-23T05:00:00Z","v":124632,"vw":515.795883},{"c":519.87,"h":521.02,"l":513.19,"n":3330,"o":515,"t":"2024-12-24T05:00:00Z","v":62436,"vw":518.688958},{"c":522.62,"h":525.735,"l":517.39,"n":5524,"o":517.61,"t":"2024-12-26T05:00:00Z","v":87274,"vw":522.120636},{"c":522.8,"h":523.93,"l":519.24,"n":4206,"o":519.44,"t":"2024-12-27T05:00:00Z","v":65952,"vw":522.045969},{"c":527.83,"h":529.6599,"l":518.405,"n":5780,"o":518.95,"t":"2024-12-30T05:00:00Z","v":90427,"vw":525.779237},{"c":529.8,"h":537.055,"l":529.8,"n":5234,"o":531.06,"t":"2024-12-31T05:00:00Z","v":96008,"vw":531.370401},{"c":527.96,"h":534.8436,"l":527.55,"n":4758,"o":533.27,"t":"2025-01-02T05:00:00Z","v":84649,"vw":529.280281},{"c":535,"h":536.93,"l":527.26,"n":4683,"o":529.22,"t":"2025-01-03T05:00:00Z","v":72419,"vw":533.800746},{"c":527.5,"h":538.3,"l":526.7,"n":4508,"o":533.18,"t":"2025-01-06T05:00:00Z","v":56392,"vw":530.293016},{"c":527.85,"h":531.33,"l":525.44,"n":4432,"o":530,"t":"2025-01-07T05:00:00Z","v":66142,"vw":527.639688},{"c":532.02,"h":535.09,"l":523.755,"n":5600,"o":529.5,"t":"2025-01-08T05:00:00Z","v":93761,"vw":531.749076},{"c":521.84,"h":531.84,"l":521.15,"n":6327,"o":523.75,"t":"2025-01-10T05:00:00Z","v":104928,"vw":523.69255},{"c":530.11,"h":531.61,"l":520.16,"n":6057,"o":521.73,"t":"2025-01-13T05:00:00Z","v":89388,"vw":529.301618},{"c":534.1,"h":536.205,"l":524.72,"n":5347,"o":527.52,"t":"2025-01-14T05:00:00Z","v":87008,"vw":533.06171},{"c":546.53,"h":548.9999,"l":535.7975,"n":6525,"o":540.83,"t":"2025-01-15T05:00:00Z","v":102660,"vw":544.990003},{"c":552.89,"h":556.8799,"l":544.53,"n":4754,"o":548.48,"t":"2025-01-16T05:00:00Z","v":71959,"vw":552.703135},{"c":554.73,"h":559,"l":546.8,"n":5185,"o":552.01,"t":"2025-01-17T05:00:00Z","v":79825,"vw":554.600136},{"c":559.22,"h":566.37,"l":555.32,"n":5157,"o":555.9,"t":"2025-01-21T05:00:00Z","v":89421,"vw":560.73778},{"c":551.14,"h":558.62,"l":550.9,"n":4757,"o":558.62,"t":"2025-01-22T05:00:00Z","v":93554,"vw":553.332627},{"c":541.65,"h":551.07,"l":538.7,"n":7039,"o":551.07,"t":"2025-01-23T05:00:00Z","v":164016,"vw":541.040863},{"c":550.97,"h":553.695,"l":536.2,"n":6985,"o":539.27,"t":"2025-01-24T05:00:00Z","v":122297,"vw":543.980243},{"c":574.74,"h":575.15,"l":552.5625,"n":7249,"o":554.44,"t":"2025-01-27T05:00:00Z","v":123337,"vw":571.99717},{"c":560.66,"h":577.3,"l":549.21,"n":7900,"o":571.52,"t":"2025-01-28T05:00:00Z","v":172217,"vw":559.479498},{"c":557.71,"h":568.16,"l":557.34,"n":5808,"o":559.36,"t":"2025-01-29T05:00:00Z","v":64230,"vw":559.430918},{"c":561.34,"h":567.665,"l":560.09,"n":4534,"o":562.21,"t":"2025-01-30T05:00:00Z","v":59121,"vw":562.297073},{"c":562,"h":571.24,"l":558.6994,"n":5468,"o":559.86,"t":"2025-01-31T05:00:00Z","v":109625,"vw":563.118813},{"c":555.2,"h":562.3675,"l":537.62,"n":5845,"o":557.53,"t":"2025-02-03T05:00:00Z","v":88632,"vw":553.156428},{"c":557.67,"h":560.165,"l":549.44,"n":3759,"o":552.14,"t":"2025-02-04T05:00:00Z","v":46717,"vw":557.117749},{"c":563,"h":567.465,"l":556.14,"n":4828,"o":563.48,"t":"2025-02-05T05:00:00Z","v":86456,"vw":563.66238},{"c":553.84,"h":567.91,"l":551.83,"n":6494,"o":561.96,"t":"2025-02-06T05:00:00Z","v":133790,"vw":556.668046},{"c":550.24,"h":560.295,"l":549.94,"n":4451,"o":557.91,"t":"2025-02-07T05:00:00Z","v":69376,"vw":551.286766},{"c":553.62,"h":557.25,"l":549.75,"n":4327,"o":551.08,"t":"2025-02-10T05:00:00Z","v":73771,"vw":553.591856},{"c":553.87,"h":559.2,"l":550.8,"n":4779,"o":551.36,"t":"2025-02-11T05:00:00Z","v":58249,"vw":554.338541},{"c":549.5,"h":554.84,"l":547.53,"n":3724,"o":550.93,"t":"2025-02-12T05:00:00Z","v":55813,"vw":549.958662},{"c":560.61,"h":561.15,"l":549.145,"n":4697,"o":551.17,"t":"2025-02-13T05:00:00Z","v":76066,"vw":556.525099},{"c":553.59,"h":562.49,"l":552.13,"n":3658,"o":562.49,"t":"2025-02-14T05:00:00Z","v":41026,"vw":555.027138},{"c":550.34,"h":556.1699,"l":549.45,"n":4784,"o":550.82,"t":"2025-02-18T05:00:00Z","v":84487,"vw":551.072804},{"c":555.64,"h":560.23,"l":547.59,"n":5133,"o":547.98,"t":"2025-02-19T05:00:00Z","v":97967,"vw":556.467914},{"c":550.1,"h":560,"l":548.95,"n":6069,"o":555.64,"t":"2025-02-20T05:00:00Z","v":107906,"vw":551.100439},{"c":546.24,"h":551.45,"l":539.73,"n":7052,"o":547.45,"t":"2025-02-21T05:00:00Z","v":126310,"vw":544.212814},{"c":547.22,"h":551.235,"l":543.51,"n":5511,"o":544.45,"t":"2025-02-24T05:00:00Z","v":97889,"vw":547.891002},{"c":550.7,"h":555.255,"l":547.06,"n":6179,"o":548.91,"t":"2025-02-25T05:00:00Z","v":101616,"vw":550.170736},{"c":545.79,"h":555.64,"l":545.59,"n":7118,"o":548.29,"t":"2025-02-26T05:00:00Z","v":135146,"vw":547.124972},{"c":586.12,"h":595.92,"l":553.0201,"n":12082,"o":568.97,"t":"2025-02-27T05:00:00Z","v":222122,"vw":579.398039},{"c":600.8,"h":603.43,"l":583.19,"n":8983,"o":583.19,"t":"2025-02-28T05:00:00Z","v":141070,"vw":600.263596},{"c":591.27,"h":601.015,"l":587.17,"n":9772,"o":599.61,"t":"2025-03-03T05:00:00Z","v":178605,"vw":591.279988},{"c":587.65,"h":595.475,"l":585.66,"n":6938,"o":590.93,"t":"2025-03-04T05:00:00Z","v":102295,"vw":589.552516},{"c":595.21,"h":600,"l":586,"n":6855,"o":586,"t":"2025-03-05T05:00:00Z","v":106099,"vw":594.747826},{"c":594.35,"h":600.8,"l":588.335,"n":7215,"o":593.05,"t":"2025-03-06T05:00:00Z","v":119157,"vw":594.438443},{"c":595.74,"h":604.94,"l":591.38,"n":6676,"o":591.38,"t":"2025-03-07T05:00:00Z","v":124996,"vw":598.47687},{"c":596.76,"h":609.155,"l":592.6683,"n":9513,"o":597.23,"t":"2025-03-10T04:00:00Z","v":179157,"vw":598.896817},{"c":598.5,"h":602.85,"l":591.66,"n":9734,"o":599.77,"t":"2025-03-11T04:00:00Z","v":124403,"vw":598.287593},{"c":589.24,"h":598,"l":588.13,"n":8460,"o":595.51,"t":"2025-03-12T04:00:00Z","v":105449,"vw":590.365432},{"c":589.96,"h":594.615,"l":589.34,"n":6039,"o":591.05,"t":"2025-03-13T04:00:00Z","v":69258,"vw":590.8477},{"c":598.22,"h":598.53,"l":591.175,"n":6456,"o":594.8,"t":"2025-03-14T04:00:00Z","v":92078,"vw":597.004633},{"c":608.07,"h":611.99,"l":593.94,"n":8086,"o":593.94,"t":"2025-03-17T04:00:00Z","v":101238,"vw":607.267471},{"c":606.3,"h":611.47,"l":604.5896,"n":6097,"o":609.71,"t":"2025-03-18T04:00:00Z","v":96441,"vw":606.961867},{"c":603.62,"h":607.09,"l":599.19,"n":6381,"o":607.09,"t":"2025-03-19T04:00:00Z","v":86118,"vw":604.032339},{"c":601.61,"h":604.75,"l":598.92,"n":5548,"o":600,"t":"2025-03-20T04:00:00Z","v":93913,"vw":601.724202},{"c":594.11,"h":598.96,"l":591.31,"n":6713,"o":598.96,"t":"2025-03-21T04:00:00Z","v":358340,"vw":594.358721},{"c":606.89,"h":608.91,"l":594.65,"n":7188,"o":594.65,"t":"2025-03-24T04:00:00Z","v":119230,"vw":605.368947},{"c":609.29,"h":611.89,"l":601.34,"n":7039,"o":605.53,"t":"2025-03-25T04:00:00Z","v":123742,"vw":607.944402},{"c":609.17,"h":614.82,"l":607.3636,"n":7431,"o":611,"t":"2025-03-26T04:00:00Z","v":108214,"vw":609.911423},{"c":612.36,"h":616.88,"l":609.06,"n":7556,"o":612,"t":"2025-03-27T04:00:00Z","v":141233,"vw":613.139175},{"c":605.7,"h":614.65,"l":603.8008,"n":6998,"o":610,"t":"2025-03-28T04:00:00Z","v":162388,"vw":606.398674},{"c":615.32,"h":620,"l":607.45,"n":7019,"o":607.45,"t":"2025-03-31T04:00:00Z","v":116086,"vw":615.205687},{"c":618.56,"h":621.52,"l":609.49,"n":11453,"o":617,"t":"2025-04-01T04:00:00Z","v":260403,"vw":614.561915},{"c":614.68,"h":620.43,"l":609.99,"n":8353,"o":615.47,"t":"2025-04-02T04:00:00Z","v":134958,"vw":614.149653},{"c":619.21,"h":623.605,"l":610.81,"n":7146,"o":610.81,"t":"2025-04-03T04:00:00Z","v":138992,"vw":618.817181},{"c":597.34,"h":616.35,"l":595.38,"n":9011,"o":611.55,"t":"2025-04-04T04:00:00Z","v":129318,"vw":599.919383},{"c":575.07,"h":598.04,"l":566.64,"n":9310,"o":586.82,"t":"2025-04-07T04:00:00Z","v":162812,"vw":575.508891},{"c":571.76,"h":587.53,"l":564.8,"n":9687,"o":587.38,"t":"2025-04-08T04:00:00Z","v":142619,"vw":576.245905},{"c":588.04,"h":588.38,"l":556.0725,"n":9428,"o":568.69,"t":"2025-04-09T04:00:00Z","v":184430,"vw":579.92209},{"c":590.39,"h":596,"l":578.71,"n":6935,"o":585.6,"t":"2025-04-10T04:00:00Z","v":117857,"vw":590.497152},{"c":593.39,"h":597.915,"l":581.6,"n":8073,"o":589.76,"t":"2025-04-11T04:00:00Z","v":104450,"vw":592.21661},{"c":600.69,"h":604.91,"l":592.625,"n":7558,"o":599.22,"t":"2025-04-14T04:00:00Z","v":89328,"vw":599.333625},{"c":588.69,"h":602.13,"l":587.47,"n":6554,"o":602.13,"t":"2025-04-15T04:00:00Z","v":106219,"vw":592.388884},{"c":581.37,"h":591.2,"l":580.92,"n":6681,"o":591.2,"t":"2025-04-16T04:00:00Z","v":105682,"vw":583.91231},{"c":581.69,"h":583.76,"l":576.36,"n":6337,"o":580.17,"t":"2025-04-17T04:00:00Z","v":110655,"vw":581.175671},{"c":563.62,"h":581.56,"l":558.55,"n":6075,"o":581.56,"t":"2025-04-21T04:00:00Z","v":92242,"vw":564.187011},{"c":579.5,"h":581.73,"l":565,"n":8007,"o":565,"t":"2025-04-22T04:00:00Z","v":152182,"vw":577.786102},{"c":585.46,"h":593.805,"l":582.9,"n":9275,"o":585.42,"t":"2025-04-23T04:00:00Z","v":140153,"vw":586.916063},{"c":546.78,"h":569.155,"l":537.23,"n":16181,"o":564.67,"t":"2025-04-24T04:00:00Z","v":273150,"vw":552.221572},{"c":555.74,"h":559.95,"l":541.81,"n":9028,"o":548.01,"t":"2025-04-25T04:00:00Z","v":118857,"vw":554.069912},{"c":565.86,"h":570,"l":559.47,"n":7889,"o":561.55,"t":"2025-04-28T04:00:00Z","v":115666,"vw":564.053249},{"c":574.96,"h":583.02,"l":563.03,"n":9547,"o":563.03,"t":"2025-04-29T04:00:00Z","v":152209,"vw":575.457253},{"c":581.51,"h":581.51,"l":565.9,"n":8965,"o":575.24,"t":"2025-04-30T04:00:00Z","v":169818,"vw":577.777102},{"c":573.74,"h":577.44,"l":568.745,"n":8496,"o":575.21,"t":"2025-05-01T04:00:00Z","v":113753,"vw":573.712466},{"c":575.46,"h":581.23,"l":568.795,"n":7696,"o":577.66,"t":"2025-05-02T04:00:00Z","v":132032,"vw":574.830855},{"c":576.07,"h":579.6,"l":568.44,"n":6917,"o":575.95,"t":"2025-05-05T04:00:00Z","v":126666,"vw":576.368203},{"c":576.51,"h":579.505,"l":571.61,"n":7884,"o":575.21,"t":"2025-05-06T04:00:00Z","v":151478,"vw":576.565902},{"c":577.44,"h":583.37,"l":573.165,"n":11321,"o":578.38,"t":"2025-05-07T04:00:00Z","v":200434,"vw":577.778319},{"c":569.05,"h":583.115,"l":569.05,"n":8925,"o":576.65,"t":"2025-05-08T04:00:00Z","v":145184,"vw":572.581943},{"c":570.22,"h":574.07,"l":565.33,"n":5084,"o":570.65,"t":"2025-05-09T04:00:00Z","v":75062,"vw":571.044838},{"c":569.11,"h":575.41,"l":564,"n":7415,"o":573.93,"t":"2025-05-12T04:00:00Z","v":101483,"vw":569.280602},{"c":557.17,"h":566.7,"l":556.46,"n":9417,"o":566.26,"t":"2025-05-13T04:00:00Z","v":125394,"vw":558.821284},{"c":553.52,"h":560.33,"l":550.465,"n":10338,"o":558.74,"t":"2025-05-14T04:00:00Z","v":162154,"vw":554.568983},{"c":566.13,"h":566.22,"l":554.94,"n":7419,"o":554.94,"t":"2025-05-15T04:00:00Z","v":121399,"vw":564.337727},{"c":579.86,"h":581.03,"l":568.02,"n":8275,"o":568.02,"t":"2025-05-16T04:00:00Z","v":131798,"vw":578.329594},{"c":578.02,"h":583.795,"l":574.28,"n":6303,"o":578.48,"t":"2025-05-19T04:00:00Z","v":112103,"vw":577.783917},{"c":581.48,"h":583.96,"l":576.39,"n":7104,"o":579,"t":"2025-05-20T04:00:00Z","v":130274,"vw":580.975438},{"c":571.22,"h":579.54,"l":568.733,"n":5696,"o":578.02,"t":"2025-05-21T04:00:00Z","v":101156,"vw":572.294546},{"c":561.44,"h":572.23,"l":559.94,"n":6875,"o":568.69,"t":"2025-05-22T04:00:00Z","v":175244,"vw":563.636721},{"c":569.57,"h":570.16,"l":557.765,"n":6178,"o":560.16,"t":"2025-05-23T04:00:00Z","v":113071,"vw":567.245855},{"c":581.19,"h":581.2,"l":570.6715,"n":8222,"o":572.7,"t":"2025-05-27T04:00:00Z","v":175138,"vw":578.663679},{"c":573.01,"h":580.5,"l":572.555,"n":6463,"o":578.59,"t":"2025-05-28T04:00:00Z","v":92331,"vw":574.559783},{"c":573.19,"h":576.96,"l":568.01,"n":4827,"o":572,"t":"2025-05-29T04:00:00Z","v":62410,"vw":572.061543},{"c":574.84,"h":578.565,"l":570.4,"n":4750,"o":573.84,"t":"2025-05-30T04:00:00Z","v":79372,"vw":574.963359},{"c":570.39,"h":572.226,"l":564.63,"n":8326,"o":570.98,"t":"2025-06-02T04:00:00Z","v":130566,"vw":569.283097},{"c":568.39,"h":570.34,"l":564.63,"n":6757,"o":568.57,"t":"2025-06-03T04:00:00Z","v":74504,"vw":567.678486},{"c":561.64,"h":569.98,"l":560.81,"n":7830,"o":565.55,"t":"2025-06-04T04:00:00Z","v":90530,"vw":563.018238},{"c":560.78,"h":563.575,"l":557.32,"n":6746,"o":560.74,"t":"2025-06-05T04:00:00Z","v":99753,"vw":560.523387},{"c":562.41,"h":565.6556,"l":559.755,"n":5279,"o":561.43,"t":"2025-06-06T04:00:00Z","v":79703,"vw":562.2718},{"c":550.03,"h":560.1,"l":544.395,"n":9569,"o":560.1,"t":"2025-06-09T04:00:00Z","v":142835,"vw":549.594569},{"c":553.84,"h":553.88,"l":546.01,"n":8843,"o":550.04,"t":"2025-06-10T04:00:00Z","v":133445,"vw":551.425445},{"c":548.86,"h":558.62,"l":548.86,"n":8410,"o":551.78,"t":"2025-06-11T04:00:00Z","v":135462,"vw":550.729739},{"c":558.02,"h":558.96,"l":548.62,"n":8035,"o":550.49,"t":"2025-06-12T04:00:00Z","v":105846,"vw":555.148383},{"c":551.15,"h":556.835,"l":549.58,"n":7486,"o":555.78,"t":"2025-06-13T04:00:00Z","v":86775,"vw":552.922881},{"c":552.35,"h":555.22,"l":547.745,"n":8879,"o":555.12,"t":"2025-06-16T04:00:00Z","v":122883,"vw":552.474154},{"c":549.65,"h":551.075,"l":545.24,"n":10403,"o":550.7,"t":"2025-06-17T04:00:00Z","v":165108,"vw":548.926587},{"c":546.08,"h":552.5,"l":545.18,"n":8938,"o":549.59,"t":"2025-06-18T04:00:00Z","v":120431,"vw":547.834287},{"c":548.65,"h":551.385,"l":543.465,"n":7917,"o":548.89,"t":"2025-06-20T04:00:00Z","v":245728,"vw":548.400669},{"c":551.58,"h":553.33,"l":549.5,"n":6861,"o":549.67,"t":"2025-06-23T04:00:00Z","v":79029,"vw":551.558374},{"c":557.32,"h":558.03,"l":538.82,"n":8207,"o":553,"t":"2025-06-24T04:00:00Z","v":95394,"vw":555.584842},{"c":552.5,"h":557.58,"l":550.53,"n":14283,"o":557.58,"t":"2025-06-25T04:00:00Z","v":184423,"vw":551.805899},{"c":555.88,"h":558.035,"l":550.79,"n":13689,"o":555.97,"t":"2025-06-26T04:00:00Z","v":268230,"vw":555.952785},{"c":559.36,"h":562.765,"l":554.165,"n":13793,"o":556.12,"t":"2025-06-27T04:00:00Z","v":337367,"vw":559.690609},{"c":486.93,"h":508.705,"l":473.5534,"n":34358,"o":506.52,"t":"2025-06-30T04:00:00Z","v":734604,"vw":484.890673},{"c":483.92,"h":487.975,"l":475.25,"n":17023,"o":485,"t":"2025-07-01T04:00:00Z","v":315642,"vw":482.549202},{"c":471.24,"h":486.575,"l":471.24,"n":12823,"o":480.35,"t":"2025-07-02T04:00:00Z","v":215071,"vw":474.209891},{"c":473.18,"h":474.9,"l":469.795,"n":6216,"o":474.63,"t":"2025-07-03T04:00:00Z","v":90753,"vw":472.833067},{"c":460.7,"h":473.6569,"l":458.08,"n":11720,"o":472.51,"t":"2025-07-07T04:00:00Z","v":199201,"vw":462.859408},{"c":465.9,"h":468.32,"l":457.44,"n":11264,"o":457.44,"t":"2025-07-08T04:00:00Z","v":200176,"vw":464.867667},{"c":471.57,"h":474.24,"l":462.6377,"n":11702,"o":467.35,"t":"2025-07-09T04:00:00Z","v":172322,"vw":470.493198},{"c":465.68,"h":471.13,"l":464.59,"n":7999,"o":468.06,"t":"2025-07-10T04:00:00Z","v":132834,"vw":466.522349},{"c":459.91,"h":465.735,"l":458.075,"n":6415,"o":462.44,"t":"2025-07-11T04:00:00Z","v":95701,"vw":460.122345},{"c":464.91,"h":465.62,"l":458.755,"n":6140,"o":462.76,"t":"2025-07-14T04:00:00Z","v":102293,"vw":463.599062},{"c":453.72,"h":462.59,"l":453.72,"n":6751,"o":462.59,"t":"2025-07-15T04:00:00Z","v":98940,"vw":455.72009},{"c":457.29,"h":458.9398,"l":452.05,"n":6762,"o":456.46,"t":"2025-07-16T04:00:00Z","v":122806,"vw":456.132599},{"c":457.46,"h":459.725,"l":453.35,"n":7743,"o":455.92,"t":"2025-07-17T04:00:00Z","v":111294,"vw":457.223441},{"c":451.3,"h":458.7659,"l":450.36,"n":7628,"o":458.45,"t":"2025-07-18T04:00:00Z","v":101142,"vw":452.160733},{"c":449.42,"h":454.18,"l":449.0066,"n":7258,"o":452.09,"t":"2025-07-21T04:00:00Z","v":91819,"vw":450.626556},{"c":452.87,"h":462.559,"l":451.11,"n":8726,"o":451.45,"t":"2025-07-22T04:00:00Z","v":196734,"vw":454.285637},{"c":466.11,"h":468.46,"l":453.69,"n":10014,"o":453.69,"t":"2025-07-23T04:00:00Z","v":156246,"vw":463.932996},{"c":463.02,"h":471.32,"l":459.5089,"n":11234,"o":464.25,"t":"2025-07-24T04:00:00Z","v":218386,"vw":465.133804},{"c":470.72,"h":470.76,"l":459.28,"n":8745,"o":459.28,"t":"2025-07-25T04:00:00Z","v":142708,"vw":468.23955},{"c":466.08,"h":473.56,"l":462.385,"n":9356,"o":468.56,"t":"2025-07-28T04:00:00Z","v":168751,"vw":466.198703},{"c":464.69,"h":469.715,"l":463.995,"n":8139,"o":465.65,"t":"2025-07-29T04:00:00Z","v":128423,"vw":466.238264},{"c":416.57,"h":433.81,"l":410,"n":27212,"o":419.56,"t":"2025-07-30T04:00:00Z","v":522014,"vw":421.478609},{"c":412.3,"h":423.36,"l":411.3,"n":13903,"o":412.8,"t":"2025-07-31T04:00:00Z","v":263528,"vw":413.369366},{"c":417.85,"h":424.87,"l":408.42,"n":13297,"o":415.65,"t":"2025-08-01T04:00:00Z","v":278714,"vw":417.2967},{"c":423.33,"h":426.83,"l":417.1,"n":10901,"o":417.1,"t":"2025-08-04T04:00:00Z","v":207247,"vw":422.937198},{"c":428.08,"h":431.6599,"l":421.21,"n":8392,"o":421.21,"t":"2025-08-05T04:00:00Z","v":177564,"vw":427.804095},{"c":428.91,"h":429.05,"l":424.01,"n":8379,"o":426.95,"t":"2025-08-06T04:00:00Z","v":182715,"vw":427.423665},{"c":434.91,"h":435.1903,"l":423.38,"n":9595,"o":429.8,"t":"2025-08-07T04:00:00Z","v":252903,"vw":432.478871},{"c":435.33,"h":437.845,"l":434.095,"n":7761,"o":434.57,"t":"2025-08-08T04:00:00Z","v":149123,"vw":435.606303},{"c":432.14,"h":436.905,"l":430,"n":7560,"o":436,"t":"2025-08-11T04:00:00Z","v":116618,"vw":433.330184},{"c":443.14,"h":443.14,"l":431.53,"n":8353,"o":431.53,"t":"2025-08-12T04:00:00Z","v":166036,"vw":438.218977},{"c":450.36,"h":454.4475,"l":444,"n":8207,"o":444.74,"t":"2025-08-13T04:00:00Z","v":158732,"vw":450.769161},{"c":443.87,"h":449.65,"l":442.31,"n":7528,"o":449.64,"t":"2025-08-14T04:00:00Z","v":171863,"vw":444.542967},{"c":445.11,"h":449.825,"l":441.83,"n":6856,"o":441.83,"t":"2025-08-15T04:00:00Z","v":177141,"vw":445.894466},{"c":444.83,"h":448.0843,"l":443.915,"n":7842,"o":445.97,"t":"2025-08-18T04:00:00Z","v":157409,"vw":445.374745},{"c":453.85,"h":456.225,"l":447,"n":7172,"o":447,"t":"2025-08-19T04:00:00Z","v":137283,"vw":453.082436},{"c":455.6,"h":464.09,"l":453.99,"n":7366,"o":457.39,"t":"2025-08-20T04:00:00Z","v":125704,"vw":456.049963},{"c":454.09,"h":455.825,"l":452.29,"n":6498,"o":454.71,"t":"2025-08-21T04:00:00Z","v":121005,"vw":453.692066},{"c":459.05,"h":465.135,"l":455.98,"n":7861,"o":455.98,"t":"2025-08-22T04:00:00Z","v":164599,"vw":460.346119},{"c":456,"h":461.015,"l":452.49,"n":8304,"o":459.23,"t":"2025-08-25T04:00:00Z","v":150673,"vw":455.064375},{"c":446.26,"h":457.14,"l":445.14,"n":9446,"o":452.9,"t":"2025-08-26T04:00:00Z","v":214491,"vw":448.301133},{"c":455.33,"h":458.66,"l":443.4401,"n":9271,"o":446.45,"t":"2025-08-27T04:00:00Z","v":161622,"vw":455.451978},{"c":451.9,"h":455.43,"l":447.68,"n":9543,"o":455.43,"t":"2025-08-28T04:00:00Z","v":174873,"vw":450.913086},{"c":457.95,"h":459.96,"l":454.5,"n":8992,"o":454.5,"t":"2025-08-29T04:00:00Z","v":154326,"vw":458.189069},{"c":464,"h":474.89,"l":461.5,"n":13109,"o":470.49,"t":"2025-09-02T04:00:00Z","v":297744,"vw":465.485329},{"c":459.63,"h":462.12,"l":457.62,"n":9720,"o":461.24,"t":"2025-09-03T04:00:00Z","v":181756,"vw":459.65059},{"c":459.7,"h":462.88,"l":455.81,"n":8262,"o":459.52,"t":"2025-09-04T04:00:00Z","v":166910,"vw":459.815037},{"c":465.63,"h":466.41,"l":459.38,"n":8752,"o":460.33,"t":"2025-09-05T04:00:00Z","v":207296,"vw":463.34655},{"c":463.78,"h":470.665,"l":461.99,"n":7898,"o":464.84,"t":"2025-09-08T04:00:00Z","v":184365,"vw":464.850527},{"c":462.75,"h":467.1374,"l":460.35,"n":6682,"o":462.88,"t":"2025-09-09T04:00:00Z","v":143831,"vw":462.886299},{"c":450.7,"h":460.11,"l":449.71,"n":10518,"o":455.01,"t":"2025-09-10T04:00:00Z","v":237168,"vw":452.251128},{"c":457.89,"h":460.06,"l":452.38,"n":10456,"o":452.88,"t":"2025-09-11T04:00:00Z","v":199654,"vw":456.831745},{"c":446.4,"h":462.465,"l":445.48,"n":8921,"o":456.27,"t":"2025-09-12T04:00:00Z","v":160251,"vw":448.926161},{"c":442.24,"h":451.96,"l":439.535,"n":11766,"o":447.99,"t":"2025-09-15T04:00:00Z","v":235121,"vw":442.939977},{"c":447.63,"h":447.98,"l":441.44,"n":8571,"o":441.44,"t":"2025-09-16T04:00:00Z","v":153355,"vw":447.053537},{"c":457.36,"h":459.3,"l":448.43,"n":13350,"o":448.43,"t":"2025-09-17T04:00:00Z","v":307920,"vw":456.102334},{"c":458.25,"h":462.99,"l":452.03,"n":10854,"o":456.68,"t":"2025-09-18T04:00:00Z","v":219347,"vw":458.65428},{"c":452.25,"h":456.7675,"l":449.55,"n":9950,"o":455.84,"t":"2025-09-19T04:00:00Z","v":320831,"vw":452.918856},{"c":455.91,"h":456.44,"l":450.11,"n":7246,"o":451.96,"t":"2025-09-22T04:00:00Z","v":131604,"vw":454.113646},{"c":453.9,"h":459.16,"l":447.26,"n":9825,"o":455.07,"t":"2025-09-23T04:00:00Z","v":214847,"vw":452.792091},{"c":456.98,"h":462.19,"l":449.82,"n":7127,"o":452.96,"t":"2025-09-24T04:00:00Z","v":151062,"vw":457.448167},{"c":450.46,"h":457.01,"l":445.87,"n":6928,"o":457.01,"t":"2025-09-25T04:00:00Z","v":123422,"vw":451.116753},{"c":462.23,"h":462.94,"l":452.07,"n":6461,"o":452.07,"t":"2025-09-26T04:00:00Z","v":122243,"vw":460.363877},{"c":452.13,"h":460.91,"l":450.15,"n":6850,"o":460.91,"t":"2025-09-29T04:00:00Z","v":126318,"vw":453.752977},{"c":447.74,"h":454.38,"l":443.87,"n":11168,"o":453.33,"t":"2025-09-30T04:00:00Z","v":327846,"vw":448.068681},{"c":440.64,"h":449.39,"l":434.02,"n":20495,"o":446.5,"t":"2025-10-01T04:00:00Z","v":326083,"vw":440.042992},{"c":442.04,"h":445.4,"l":437.225,"n":20159,"o":440.38,"t":"2025-10-02T04:00:00Z","v":240780,"vw":441.677373},{"c":443.49,"h":445.25,"l":439.15,"n":12899,"o":440.6,"t":"2025-10-03T04:00:00Z","v":178989,"vw":443.28056},{"c":435.38,"h":444.96,"l":432.55,"n":13038,"o":444.96,"t":"2025-10-06T04:00:00Z","v":222191,"vw":436.035151},{"c":436.08,"h":440.15,"l":431.08,"n":11051,"o":436.74,"t":"2025-10-07T04:00:00Z","v":170899,"vw":435.966736},{"c":434.96,"h":439.71,"l":433.295,"n":8257,"o":437.49,"t":"2025-10-08T04:00:00Z","v":169419,"vw":435.007167},{"c":431.41,"h":437,"l":427.84,"n":8981,"o":434.39,"t":"2025-10-09T04:00:00Z","v":180402,"vw":431.071181},{"c":430.02,"h":432.17,"l":426.84,"n":9867,"o":432.17,"t":"2025-10-10T04:00:00Z","v":181073,"vw":429.54379},{"c":429.66,"h":431.41,"l":426.665,"n":6870,"o":426.74,"t":"2025-10-13T04:00:00Z","v":135037,"vw":429.117047},{"c":437.13,"h":437.8,"l":429.07,"n":7545,"o":429.07,"t":"2025-10-14T04:00:00Z","v":133709,"vw":434.440465},{"c":436.29,"h":439.62,"l":432.285,"n":6812,"o":435.16,"t":"2025-10-15T04:00:00Z","v":122846,"vw":435.688783},{"c":430.92,"h":437.48,"l":429.77,"n":10682,"o":434.11,"t":"2025-10-16T04:00:00Z","v":264358,"vw":432.864925},{"c":440.56,"h":440.77,"l":431.84,"n":7691,"o":435.59,"t":"2025-10-17T04:00:00Z","v":147258,"vw":438.943311},{"c":444.95,"h":445.78,"l":436.6,"n":7915,"o":441.97,"t":"2025-10-20T04:00:00Z","v":155653,"vw":443.535773},{"c":441,"h":447.58,"l":439.99,"n":7428,"o":446.35,"t":"2025-10-21T04:00:00Z","v":156961,"vw":441.830787},{"c":439.3,"h":445.059,"l":435.3501,"n":7099,"o":440.83,"t":"2025-10-22T04:00:00Z","v":153214,"vw":440.292972},{"c":435.39,"h":439,"l":433.27,"n":11052,"o":438.85,"t":"2025-10-23T04:00:00Z","v":238876,"vw":435.203718},{"c":436.62,"h":439.09,"l":432.66,"n":7694,"o":436.1,"t":"2025-10-24T04:00:00Z","v":168603,"vw":435.652431},{"c":436.78,"h":438.135,"l":433.225,"n":8578,"o":437.63,"t":"2025-10-27T04:00:00Z","v":181842,"vw":436.558436},{"c":438.94,"h":440.95,"l":432.49,"n":10554,"o":436.48,"t":"2025-10-28T04:00:00Z","v":229559,"vw":437.758992},{"c":465.54,"h":476.85,"l":429.52,"n":16285,"o":431.77,"t":"2025-10-29T04:00:00Z","v":427237,"vw":464.754175},{"c":454.44,"h":482.57,"l":453.73,"n":13659,"o":461.52,"t":"2025-10-30T04:00:00Z","v":341246,"vw":458.933963},{"c":431.3,"h":459.385,"l":430.29,"n":13726,"o":451.35,"t":"2025-10-31T04:00:00Z","v":301084,"vw":435.681604},{"c":440.68,"h":442.53,"l":423.05,"n":12380,"o":430.97,"t":"2025-11-03T05:00:00Z","v":229830,"vw":436.621639},{"c":439.09,"h":450,"l":437.7836,"n":9092,"o":440.92,"t":"2025-11-04T05:00:00Z","v":140752,"vw":441.069449},{"c":439,"h":443.545,"l":435.89,"n":8930,"o":439.05,"t":"2025-11-05T05:00:00Z","v":168872,"vw":439.379301},{"c":430.59,"h":444.62,"l":428.4901,"n":9720,"o":436.81,"t":"2025-11-06T05:00:00Z","v":203593,"vw":432.696114},{"c":434.61,"h":439.99,"l":430.72,"n":9024,"o":432.29,"t":"2025-11-07T05:00:00Z","v":143826,"vw":435.224311},{"c":435.99,"h":439.26,"l":421.58,"n":9408,"o":435,"t":"2025-11-10T05:00:00Z","v":202841,"vw":432.260238},{"c":445.53,"h":449.01,"l":436.75,"n":8104,"o":438.19,"t":"2025-11-11T05:00:00Z","v":143070,"vw":444.952366},{"c":447.55,"h":455.135,"l":445.66,"n":7409,"o":445.66,"t":"2025-11-12T05:00:00Z","v":125242,"vw":450.027999},{"c":446.01,"h":453.915,"l":444.98,"n":7773,"o":445.64,"t":"2025-11-13T05:00:00Z","v":121028,"vw":447.377068},{"c":435.56,"h":446.42,"l":434.845,"n":7828,"o":445.2,"t":"2025-11-14T05:00:00Z","v":127847,"vw":437.670468},{"c":432.38,"h":439.9099,"l":431.935,"n":7213,"o":434.46,"t":"2025-11-17T05:00:00Z","v":128052,"vw":434.183757},{"c":435.33,"h":439.23,"l":428.35,"n":8745,"o":432.12,"t":"2025-11-18T05:00:00Z","v":161545,"vw":435.700839},{"c":429.8,"h":447.0706,"l":428.57,"n":7190,"o":437.49,"t":"2025-11-19T05:00:00Z","v":130194,"vw":431.286276},{"c":429.33,"h":435.215,"l":428.65,"n":7837,"o":429.92,"t":"2025-11-20T05:00:00Z","v":136458,"vw":430.567809},{"c":441.74,"h":445.69,"l":427.21,"n":8014,"o":430.59,"t":"2025-11-21T05:00:00Z","v":130254,"vw":441.649589},{"c":436.43,"h":445.33,"l":436.12,"n":8494,"o":440.82,"t":"2025-11-24T05:00:00Z","v":146279,"vw":438.487297},{"c":440.7,"h":444.15,"l":439.31,"n":7914,"o":440.48,"t":"2025-11-25T05:00:00Z","v":146805,"vw":441.701657},{"c":441.36,"h":443.9999,"l":438.46,"n":7657,"o":438.5,"t":"2025-11-26T05:00:00Z","v":134855,"vw":441.570135},{"c":439.19,"h":445.0656,"l":439.18,"n":3843,"o":440.46,"t":"2025-11-28T05:00:00Z","v":71266,"vw":440.721409},{"c":437.73,"h":444.6099,"l":436.99,"n":9175,"o":439.12,"t":"2025-12-01T05:00:00Z","v":167177,"vw":439.486715},{"c":429.54,"h":441.38,"l":429.31,"n":7375,"o":437.35,"t":"2025-12-02T05:00:00Z","v":145917,"vw":431.594178},{"c":430.83,"h":436.96,"l":430.69,"n":7342,"o":432.93,"t":"2025-12-03T05:00:00Z","v":113612,"vw":431.706098},{"c":424.3,"h":429.9999,"l":421.3,"n":8778,"o":428.12,"t":"2025-12-04T05:00:00Z","v":126481,"vw":424.28619},{"c":421.97,"h":427.4,"l":420.02,"n":10231,"o":424.04,"t":"2025-12-05T05:00:00Z","v":157851,"vw":422.229309},{"c":412.5,"h":421.01,"l":410.77,"n":10577,"o":419.28,"t":"2025-12-08T05:00:00Z","v":175244,"vw":413.926963},{"c":420.48,"h":422.91,"l":410.49,"n":9928,"o":414.13,"t":"2025-12-09T05:00:00Z","v":205617,"vw":419.45677},{"c":425.44,"h":426.87,"l":419.7913,"n":9135,"o":420.48,"t":"2025-12-10T05:00:00Z","v":157720,"vw":424.077064},{"c":429.16,"h":433.505,"l":427,"n":8060,"o":428.14,"t":"2025-12-11T05:00:00Z","v":122905,"vw":430.495095},{"c":430.06,"h":432.615,"l":426.5375,"n":8053,"o":430.87,"t":"2025-12-12T05:00:00Z","v":136510,"vw":429.005253},{"c":430.44,"h":436.005,"l":426.23,"n":7969,"o":431.6,"t":"2025-12-15T05:00:00Z","v":146113,"vw":429.478019},{"c":429.13,"h":432.38,"l":426.15,"n":9475,"o":430.44,"t":"2025-12-16T05:00:00Z","v":140426,"vw":429.641202},{"c":431.24,"h":435.36,"l":428.784,"n":6363,"o":429.13,"t":"2025-12-17T05:00:00Z","v":107741,"vw":431.382693},{"c":430.24,"h":432.5975,"l":425.5001,"n":8156,"o":428.9,"t":"2025-12-18T05:00:00Z","v":148767,"vw":428.957413},{"c":435.33,"h":435.62,"l":429.17,"n":7891,"o":429.17,"t":"2025-12-19T05:00:00Z","v":280021,"vw":434.4194},{"c":435.74,"h":442.49,"l":430.05,"n":8532,"o":433.69,"t":"2025-12-22T05:00:00Z","v":195442,"vw":437.64149},{"c":432.66,"h":437.8799,"l":430.68,"n":6560,"o":434.57,"t":"2025-12-23T05:00:00Z","v":101153,"vw":432.850717},{"c":435.28,"h":435.935,"l":430.67,"n":4001,"o":432.65,"t":"2025-12-24T05:00:00Z","v":59817,"vw":434.271058},{"c":432.18,"h":436.2083,"l":430.365,"n":5945,"o":434.96,"t":"2025-12-26T05:00:00Z","v":85767,"vw":432.71111},{"c":434.43,"h":435.76,"l":430.0601,"n":6361,"o":432.42,"t":"2025-12-29T05:00:00Z","v":103296,"vw":433.093702},{"c":430.82,"h":442.66,"l":429.15,"n":6561,"o":432.57,"t":"2025-12-30T05:00:00Z","v":78583,"vw":430.735408},{"c":427.86,"h":430,"l":426.51,"n":6472,"o":428.19,"t":"2025-12-31T05:00:00Z","v":88092,"vw":428.269348},{"c":423.79,"h":432.1076,"l":421.34,"n":8430,"o":427.65,"t":"2026-01-02T05:00:00Z","v":116134,"vw":424.85602},{"c":437.97,"h":441.1999,"l":421.78,"n":12332,"o":422.86,"t":"2026-01-05T05:00:00Z","v":197417,"vw":436.095925},{"c":441.09,"h":443.79,"l":431.21,"n":9669,"o":436.05,"t":"2026-01-06T05:00:00Z","v":163250,"vw":439.572622},{"c":439.28,"h":443.7899,"l":435.26,"n":6651,"o":440.4,"t":"2026-01-07T05:00:00Z","v":105446,"vw":439.85014},{"c":449.18,"h":449.59,"l":438.78,"n":11553,"o":439.13,"t":"2026-01-08T05:00:00Z","v":217980,"vw":446.743939},{"c":444.4,"h":451.19,"l":444.06,"n":8283,"o":448.1,"t":"2026-01-09T05:00:00Z","v":130822,"vw":446.90841},{"c":446.15,"h":452.39,"l":438.87,"n":9199,"o":444.1,"t":"2026-01-12T05:00:00Z","v":119607,"vw":446.337823},{"c":448.44,"h":451.9,"l":445.325,"n":7088,"o":447.33,"t":"2026-01-13T05:00:00Z","v":112029,"vw":448.198383},{"c":451.82,"h":454.96,"l":447.38,"n":9926,"o":447.38,"t":"2026-01-14T05:00:00Z","v":120620,"vw":451.560345},{"c":458.93,"h":459.5499,"l":447.33,"n":15759,"o":451.56,"t":"2026-01-15T05:00:00Z","v":173038,"vw":453.68198},{"c":451.9,"h":456.79,"l":446.2336,"n":12749,"o":455.8,"t":"2026-01-16T05:00:00Z","v":189975,"vw":451.394772},{"c":449.59,"h":454.325,"l":445.4901,"n":5971,"o":449.22,"t":"2026-01-20T05:00:00Z","v":99211,"vw":450.051949},{"c":453.53,"h":454.61,"l":440.53,"n":6759,"o":448.52,"t":"2026-01-21T05:00:00Z","v":126404,"vw":451.447465},{"c":444.74,"h":448.68,"l":427.85,"n":10134,"o":448.68,"t":"2026-01-22T05:00:00Z","v":210428,"vw":440.630166},{"c":446.77,"h":449.9,"l":437.95,"n":6303,"o":444.74,"t":"2026-01-23T05:00:00Z","v":125976,"vw":444.896268},{"c":448.03,"h":453.965,"l":447.59,"n":7218,"o":447.86,"t":"2026-01-26T05:00:00Z","v":145117,"vw":449.410238},{"c":436.72,"h":450.985,"l":435.155,"n":9752,"o":445.71,"t":"2026-01-27T05:00:00Z","v":180277,"vw":438.514091},{"c":432.56,"h":439.97,"l":428.81,"n":8734,"o":436.01,"t":"2026-01-28T05:00:00Z","v":140266,"vw":432.819847},{"c":430,"h":438.82,"l":427.2101,"n":10963,"o":431.65,"t":"2026-01-29T05:00:00Z","v":170624,"vw":432.079231},{"c":427.14,"h":432.375,"l":421.07,"n":11955,"o":430,"t":"2026-01-30T05:00:00Z","v":315914,"vw":427.109536},{"c":435.27,"h":437.8899,"l":422.475,"n":10105,"o":428.32,"t":"2026-02-02T05:00:00Z","v":186214,"vw":433.85462},{"c":433.11,"h":438.9999,"l":425.785,"n":9789,"o":433.61,"t":"2026-02-03T05:00:00Z","v":140579,"vw":432.27174},{"c":443.76,"h":450.36,"l":433.305,"n":12793,"o":434.19,"t":"2026-02-04T05:00:00Z","v":252310,"vw":445.196261},{"c":453.4,"h":456,"l":444.52,"n":9355,"o":446.26,"t":"2026-02-05T05:00:00Z","v":187322,"vw":453.322126},{"c":447.74,"h":458.93,"l":446.01,"n":8049,"o":456.2,"t":"2026-02-06T05:00:00Z","v":128926,"vw":449.141847},{"c":448.17,"h":450.435,"l":443.325,"n":7950,"o":448.88,"t":"2026-02-09T05:00:00Z","v":136021,"vw":446.862407},{"c":452,"h":454.94,"l":449.095,"n":7574,"o":449.22,"t":"2026-02-10T05:00:00Z","v":171099,"vw":452.518652},{"c":462.89,"h":466.85,"l":450.5,"n":8417,"o":450.6,"t":"2026-02-11T05:00:00Z","v":179236,"vw":461.751854},{"c":463.95,"h":470.79,"l":462.56,"n":9800,"o":466.28,"t":"2026-02-12T05:00:00Z","v":176691,"vw":466.19288},{"c":473.22,"h":474.75,"l":464.355,"n":9566,"o":466.62,"t":"2026-02-13T05:00:00Z","v":235943,"vw":471.686323},{"c":473.06,"h":481.38,"l":471.11,"n":8500,"o":476.7,"t":"2026-02-17T05:00:00Z","v":163298,"vw":474.021335},{"c":467.65,"h":472.12,"l":461.88,"n":9226,"o":471.48,"t":"2026-02-18T05:00:00Z","v":182490,"vw":467.641401},{"c":472.11,"h":474.02,"l":467.34,"n":7235,"o":467.52,"t":"2026-02-19T05:00:00Z","v":158320,"vw":470.078758},{"c":475.41,"h":477.63,"l":470.9,"n":6777,"o":472.81,"t":"2026-02-20T05:00:00Z","v":124634,"vw":475.037459},{"c":478.54,"h":480.66,"l":473.51,"n":8341,"o":475.5,"t":"2026-02-23T05:00:00Z","v":143225,"vw":478.086266},{"c":468.32,"h":479.9,"l":465.17,"n":8305,"o":476.3,"t":"2026-02-24T05:00:00Z","v":157136,"vw":469.480096},{"c":466.6,"h":471.415,"l":457.55,"n":11907,"o":468.79,"t":"2026-02-25T05:00:00Z","v":250634,"vw":463.699322},{"c":396.63,"h":410.4,"l":385,"n":30817,"o":400.97,"t":"2026-02-26T05:00:00Z","v":821943,"vw":394.892433},{"c":410.01,"h":411.06,"l":391.57,"n":16931,"o":394.15,"t":"2026-02-27T05:00:00Z","v":407924,"vw":407.972986},{"c":421.4,"h":424.4,"l":405.975,"n":14371,"o":409.79,"t":"2026-03-02T05:00:00Z","v":377744,"vw":420.850081},{"c":424.16,"h":424.85,"l":398.5803,"n":12787,"o":415.08,"t":"2026-03-03T05:00:00Z","v":273462,"vw":419.303962},{"c":410.99,"h":424.6718,"l":410.99,"n":13433,"o":420.56,"t":"2026-03-04T05:00:00Z","v":344892,"vw":414.469242},{"c":412.16,"h":415.56,"l":406.3,"n":10863,"o":407.12,"t":"2026-03-05T05:00:00Z","v":233056,"vw":411.577482},{"c":407.88,"h":412.14,"l":402.78,"n":12384,"o":409.57,"t":"2026-03-06T05:00:00Z","v":291586,"vw":407.239194},{"c":403.47,"h":409.33,"l":399.52,"n":10224,"o":405.29,"t":"2026-03-09T04:00:00Z","v":277399,"vw":403.42777},{"c":400.76,"h":406.15,"l":397.77,"n":9937,"o":402.9,"t":"2026-03-10T04:00:00Z","v":198899,"vw":401.984612},{"c":402.72,"h":404.5275,"l":398.35,"n":11612,"o":398.91,"t":"2026-03-11T04:00:00Z","v":253466,"vw":402.420367},{"c":399.55,"h":408.69,"l":398.09,"n":11188,"o":404.15,"t":"2026-03-12T04:00:00Z","v":255596,"vw":403.122638},{"c":401.87,"h":408.74,"l":399.38,"n":12296,"o":403.7,"t":"2026-03-13T04:00:00Z","v":297705,"vw":402.083569},{"c":398.33,"h":406.165,"l":397.48,"n":10288,"o":404.3,"t":"2026-03-16T04:00:00Z","v":246440,"vw":400.131449},{"c":399.34,"h":403.34,"l":398.85,"n":10516,"o":398.85,"t":"2026-03-17T04:00:00Z","v":257018,"vw":400.722903},{"c":383.21,"h":400.065,"l":382.94,"n":13909,"o":396.26,"t":"2026-03-18T04:00:00Z","v":303051,"vw":387.782246},{"c":384.83,"h":388.28,"l":376.18,"n":13900,"o":384.21,"t":"2026-03-19T04:00:00Z","v":333440,"vw":383.141118},{"c":377.99,"h":386.48,"l":377.11,"n":13735,"o":383.97,"t":"2026-03-20T04:00:00Z","v":524040,"vw":379.257059},{"c":373.42,"h":383.83,"l":373.22,"n":11842,"o":377.99,"t":"2026-03-23T04:00:00Z","v":301678,"vw":376.673646},{"c":373.89,"h":375.39,"l":368.49,"n":11888,"o":371,"t":"2026-03-24T04:00:00Z","v":276352,"vw":372.816079},{"c":374.02,"h":375.97,"l":368.4425,"n":13897,"o":375.65,"t":"2026-03-25T04:00:00Z","v":398207,"vw":372.081784},{"c":371.95,"h":379.21,"l":370.23,"n":12072,"o":373.66,"t":"2026-03-26T04:00:00Z","v":294726,"vw":373.550032},{"c":368.59,"h":373.44,"l":365.205,"n":12340,"o":372.57,"t":"2026-03-27T04:00:00Z","v":288850,"vw":369.164168},{"c":374.09,"h":374.58,"l":367.3,"n":12700,"o":371.99,"t":"2026-03-30T04:00:00Z","v":342220,"vw":372.552236},{"c":377.74,"h":385.46,"l":375.03,"n":11315,"o":377.75,"t":"2026-03-31T04:00:00Z","v":263571,"vw":378.688731},{"c":377.57,"h":380.66,"l":371.515,"n":9380,"o":378.74,"t":"2026-04-01T04:00:00Z","v":177107,"vw":377.590563},{"c":380.6,"h":380.92,"l":371.7525,"n":9543,"o":379.33,"t":"2026-04-02T04:00:00Z","v":211483,"vw":378.475388},{"c":386.36,"h":387.43,"l":378.5,"n":8606,"o":378.5,"t":"2026-04-06T04:00:00Z","v":167313,"vw":384.38403},{"c":388.95,"h":394.01,"l":383.7993,"n":10497,"o":388.53,"t":"2026-04-07T04:00:00Z","v":171289,"vw":389.913028},{"c":395.25,"h":398,"l":390,"n":14624,"o":390.32,"t":"2026-04-08T04:00:00Z","v":393700,"vw":395.75247},{"c":390.85,"h":394.79,"l":386.6,"n":9437,"o":392.75,"t":"2026-04-09T04:00:00Z","v":205229,"vw":391.449965},{"c":385.84,"h":392.81,"l":383.81,"n":7352,"o":391.84,"t":"2026-04-10T04:00:00Z","v":127758,"vw":386.332461},{"c":387.62,"h":389.855,"l":382.32,"n":10048,"o":385.43,"t":"2026-04-13T04:00:00Z","v":243470,"vw":387.036916},{"c":376.41,"h":387.3,"l":376.4,"n":8658,"o":385.36,"t":"2026-04-14T04:00:00Z","v":186905,"vw":381.753044},{"c":377.61,"h":377.995,"l":372.95,"n":9817,"o":374.59,"t":"2026-04-15T04:00:00Z","v":218588,"vw":376.471579},{"c":382.88,"h":384.285,"l":376.02,"n":7934,"o":378.04,"t":"2026-04-16T04:00:00Z","v":154855,"vw":382.117664},{"c":384.61,"h":388.15,"l":380.5002,"n":10578,"o":380.78,"t":"2026-04-17T04:00:00Z","v":243065,"vw":384.176288},{"c":385.77,"h":387.89,"l":382.1444,"n":8727,"o":383.59,"t":"2026-04-20T04:00:00Z","v":196757,"vw":385.569816},{"c":373.79,"h":388.87,"l":372.82,"n":12286,"o":387.64,"t":"2026-04-21T04:00:00Z","v":340732,"vw":378.328841},{"c":373.15,"h":377.26,"l":371,"n":11302,"o":373.36,"t":"2026-04-22T04:00:00Z","v":250054,"vw":373.731801},{"c":382.97,"h":384.55,"l":371.85,"n":12312,"o":374.15,"t":"2026-04-23T04:00:00Z","v":258797,"vw":380.892356},{"c":421.11,"h":453.61,"l":415.34,"n":26041,"o":444.5,"t":"2026-04-24T04:00:00Z","v":607542,"vw":428.138487},{"c":422.72,"h":425.6,"l":408.45,"n":17119,"o":420.99,"t":"2026-04-27T04:00:00Z","v":350610,"vw":421.193824},{"c":421.1,"h":431.14,"l":418.7925,"n":18086,"o":426.05,"t":"2026-04-28T04:00:00Z","v":490427,"vw":424.124246},{"c":423.94,"h":424.53,"l":417.47,"n":12463,"o":421.74,"t":"2026-04-29T04:00:00Z","v":263064,"vw":421.513419},{"c":424.98,"h":425.83,"l":418.67,"n":10823,"o":422.27,"t":"2026-04-30T04:00:00Z","v":267580,"vw":423.120831},{"c":422.16,"h":428.73,"l":417.72,"n":10291,"o":425.91,"t":"2026-05-01T04:00:00Z","v":236323,"vw":422.018106},{"c":425.92,"h":432.13,"l":419.57,"n":10913,"o":421.1,"t":"2026-05-04T04:00:00Z","v":225516,"vw":427.209129},{"c":427.55,"h":429.5899,"l":419.345,"n":11098,"o":424.61,"t":"2026-05-05T04:00:00Z","v":235977,"vw":426.385818},{"c":424.56,"h":431.78,"l":421.9,"n":8910,"o":429.72,"t":"2026-05-06T04:00:00Z","v":216800,"vw":426.237005},{"c":425.82,"h":429.51,"l":420.235,"n":10655,"o":423.19,"t":"2026-05-07T04:00:00Z","v":219196,"vw":425.995878},{"c":424.26,"h":426.23,"l":418.19,"n":8096,"o":426.23,"t":"2026-05-08T04:00:00Z","v":152458,"vw":423.223962},{"c":421.43,"h":428.065,"l":414.73,"n":9559,"o":425.16,"t":"2026-05-11T04:00:00Z","v":170136,"vw":419.871965},{"c":419.65,"h":424.49,"l":412.75,"n":10784,"o":424.49,"t":"2026-05-12T04:00:00Z","v":248595,"vw":418.888291},{"c":424.04,"h":424.61,"l":404.26,"n":13569,"o":418.88,"t":"2026-05-13T04:00:00Z","v":323539,"vw":419.815309},{"c":426.21,"h":430.87,"l":420.925,"n":10137,"o":425.89,"t":"2026-05-14T04:00:00Z","v":233676,"vw":426.874224},{"c":434.53,"h":435.245,"l":422.31,"n":10817,"o":428.55,"t":"2026-05-15T04:00:00Z","v":268898,"vw":432.30427},{"c":441.62,"h":446.84,"l":434.7,"n":10004,"o":434.7,"t":"2026-05-18T04:00:00Z","v":234595,"vw":442.498835},{"c":440.05,"h":445.445,"l":434.5,"n":10176,"o":445.32,"t":"2026-05-19T04:00:00Z","v":172034,"vw":440.744879},{"c":441.61,"h":442.535,"l":433.8,"n":9000,"o":437.67,"t":"2026-05-20T04:00:00Z","v":178837,"vw":440.048973},{"c":441.55,"h":442.36,"l":431.145,"n":8216,"o":437.32,"t":"2026-05-21T04:00:00Z","v":219928,"vw":439.395358},{"c":439.36,"h":445.46,"l":437.42,"n":6973,"o":441.94,"t":"2026-05-22T04:00:00Z","v":162144,"vw":440.549041},{"c":437.33,"h":440.44,"l":429.095,"n":7442,"o":436.2,"t":"2026-05-26T04:00:00Z","v":131118,"vw":436.584906},{"c":439.41,"h":446.125,"l":435.485,"n":8320,"o":437.71,"t":"2026-05-27T04:00:00Z","v":203900,"vw":440.147095},{"c":439.89,"h":442.6456,"l":432.435,"n":8412,"o":434.01,"t":"2026-05-28T04:00:00Z","v":208520,"vw":438.871414},{"c":426.41,"h":442.55,"l":425.86,"n":9795,"o":439.99,"t":"2026-05-29T04:00:00Z","v":256998,"vw":432.26399},{"c":422.84,"h":433,"l":418.29,"n":9547,"o":426.52,"t":"2026-06-01T04:00:00Z","v":180799,"vw":424.856574},{"c":417.21,"h":422.81,"l":416.39,"n":9163,"o":422.52,"t":"2026-06-02T04:00:00Z","v":168921,"vw":419.635172},{"c":426.86,"h":432.395,"l":415.6,"n":10357,"o":417.21,"t":"2026-06-03T04:00:00Z","v":266725,"vw":424.549909},{"c":432.34,"h":439.125,"l":429.64,"n":9164,"o":433.19,"t":"2026-06-04T04:00:00Z","v":217011,"vw":432.979359},{"c":441.59,"h":443.16,"l":427.65,"n":10084,"o":434.44,"t":"2026-06-05T04:00:00Z","v":219065,"vw":440.557071},{"c":439.13,"h":443.15,"l":426.445,"n":8622,"o":433.76,"t":"2026-06-08T04:00:00Z","v":186627,"vw":439.679759},{"c":446.26,"h":449.2099,"l":440.25,"n":8159,"o":440.77,"t":"2026-06-09T04:00:00Z","v":161324,"vw":446.049606},{"c":434.42,"h":450,"l":431.58,"n":8705,"o":450,"t":"2026-06-10T04:00:00Z","v":225136,"vw":438.6646},{"c":420.87,"h":434.99,"l":419.31,"n":10055,"o":434.44,"t":"2026-06-11T04:00:00Z","v":265083,"vw":425.136847},{"c":419.31,"h":422.64,"l":415.63,"n":8302,"o":420.27,"t":"2026-06-12T04:00:00Z","v":154895,"vw":419.303539},{"c":423.49,"h":424.225,"l":411.015,"n":11459,"o":417.82,"t":"2026-06-15T04:00:00Z","v":311416,"vw":420.016223},{"c":433.87,"h":435.7,"l":426.59,"n":9085,"o":426.59,"t":"2026-06-16T04:00:00Z","v":224670,"vw":431.272593},{"c":436.03,"h":437.39,"l":424.005,"n":11457,"o":429.63,"t":"2026-06-17T04:00:00Z","v":266808,"vw":433.906912},{"c":436.27,"h":449,"l":434.87,"n":9882,"o":436.4,"t":"2026-06-18T04:00:00Z","v":541109,"vw":436.947924},{"c":436.07,"h":438.69,"l":428.12,"n":9258,"o":435.96,"t":"2026-06-22T04:00:00Z","v":205268,"vw":434.985467},{"c":444.11,"h":446.7551,"l":428.98,"n":9752,"o":440,"t":"2026-06-23T04:00:00Z","v":253275,"vw":443.625164},{"c":447.29,"h":450.35,"l":440.71,"n":9194,"o":445.78,"t":"2026-06-24T04:00:00Z","v":215099,"vw":447.655452},{"c":453.15,"h":457.71,"l":449.52,"n":8816,"o":449.52,"t":"2026-06-25T04:00:00Z","v":174561,"vw":453.767082},{"c":463.28,"h":463.28,"l":452.53,"n":7597,"o":457.33,"t":"2026-06-26T04:00:00Z","v":230782,"vw":461.077877},{"c":459.9,"h":465,"l":456.27,"n":7573,"o":460.63,"t":"2026-06-29T04:00:00Z","v":117147,"vw":459.324719},{"c":465.74,"h":466.6,"l":457.35,"n":8028,"o":459.1,"t":"2026-06-30T04:00:00Z","v":201372,"vw":464.067769},{"c":480.87,"h":483.98,"l":468.88,"n":10001,"o":469.76,"t":"2026-07-01T04:00:00Z","v":210621,"vw":478.351372},{"c":489.66,"h":492.3,"l":479.7075,"n":9236,"o":482.99,"t":"2026-07-02T04:00:00Z","v":174003,"vw":488.968195},{"c":480.5,"h":488.519,"l":479.57,"n":8373,"o":486.38,"t":"2026-07-06T04:00:00Z","v":140189,"vw":481.060196},{"c":485.37,"h":487.78,"l":479.06,"n":8775,"o":485.45,"t":"2026-07-07T04:00:00Z","v":165122,"vw":484.339665},{"c":479.76,"h":484.9825,"l":477.59,"n":8147,"o":482.88,"t":"2026-07-08T04:00:00Z","v":158908,"vw":480.179338},{"c":490.46,"h":491.19,"l":472.42,"n":8144,"o":479.18,"t":"2026-07-09T04:00:00Z","v":131535,"vw":487.612837},{"c":488.59,"h":493.47,"l":482.6,"n":9385,"o":491.29,"t":"2026-07-10T04:00:00Z","v":143347,"vw":487.361117},{"c":492.27,"h":496.145,"l":487.75,"n":8837,"o":490.42,"t":"2026-07-13T04:00:00Z","v":145970,"vw":493.458638},{"c":491.89,"h":492.39,"l":481.555,"n":9330,"o":487.39,"t":"2026-07-14T04:00:00Z","v":165964,"vw":490.265078},{"c":492.65,"h":497.25,"l":481.31,"n":7135,"o":488.1,"t":"2026-07-15T04:00:00Z","v":123994,"vw":491.650163},{"c":501.51,"h":504.725,"l":487.66,"n":7992,"o":490.92,"t":"2026-07-16T04:00:00Z","v":125102,"vw":501.081},{"c":510.03,"h":511.845,"l":502.2,"n":9003,"o":502.65,"t":"2026-07-17T04:00:00Z","v":180294,"vw":508.106247},{"c":513.68,"h":517.74,"l":503.97,"n":8793,"o":507.61,"t":"2026-07-20T04:00:00Z","v":138373,"vw":512.966473},{"c":504.1,"h":513.615,"l":493.78,"n":12299,"o":509.94,"t":"2026-07-21T04:00:00Z","v":262904,"vw":504.410028},{"c":503.52,"h":509.84,"l":500.3,"n":9871,"o":506.18,"t":"2026-07-22T04:00:00Z","v":210465,"vw":504.40225},{"c":503.01,"h":505.48,"l":495.745,"n":7342,"o":500.38,"t":"2026-07-23T04:00:00Z","v":110838,"vw":501.748922},{"c":511.13,"h":511.77,"l":501.74,"n":7479,"o":504.91,"t":"2026-07-24T04:00:00Z","v":113946,"vw":508.94578},{"c":509.34,"h":515.9,"l":505.86,"n":8090,"o":510.73,"t":"2026-07-27T04:00:00Z","v":163821,"vw":509.703988},{"c":517.63,"h":520.01,"l":511.05,"n":10995,"o":516.1,"t":"2026-07-28T04:00:00Z","v":198403,"vw":515.594278},{"c":539.36,"h":551.68,"l":522.94,"n":15373,"o":522.94,"t":"2026-07-29T04:00:00Z","v":286193,"vw":538.602265},{"c":534.79,"h":542.7399,"l":531.815,"n":10918,"o":539.83,"t":"2026-07-30T04:00:00Z","v":163959,"vw":535.529329},{"c":532.25,"h":535.94,"l":522.4883,"n":11485,"o":532.24,"t":"2026-07-31T04:00:00Z","v":221616,"vw":530.169806},{"c":540.57,"h":543.4051,"l":530.45,"n":12349,"o":536.66,"t":"2026-08-03T04:00:00Z","v":190276,"vw":539.627773},{"c":539.72,"h":543.5047,"l":531.005,"n":11077,"o":532.15,"t":"2026-08-04T04:00:00Z","v":247724,"vw":539.316761},{"c":546.51,"h":549.95,"l":535.29,"n":9857,"o":549.95,"t":"2026-08-05T04:00:00Z","v":186414,"vw":543.187096},{"c":549.41,"h":551.74,"l":541.4501,"n":8905,"o":551.74,"t":"2026-08-06T04:00:00Z","v":128383,"vw":547.056141},{"c":552.72,"h":553,"l":544.91,"n":8123,"o":550.3,"t":"2026-08-07T04:00:00Z","v":154129,"vw":550.11505},{"c":549.48,"h":557,"l":545.4601,"n":8501,"o":551.83,"t":"2026-08-10T04:00:00Z","v":118332,"vw":550.533572},{"c":537.14,"h":553.41,"l":536.06,"n":8920,"o":546.61,"t":"2026-08-11T04:00:00Z","v":151869,"vw":542.120329},{"c":541.02,"h":544.17,"l":527.32,"n":7038,"o":530.56,"t":"2026-08-12T04:00:00Z","v":131453,"vw":537.868948},{"c":537.17,"h":545.285,"l":529.545,"n":9526,"o":541.02,"t":"2026-08-13T04:00:00Z","v":233510,"vw":539.831395},{"c":532.88,"h":539.25,"l":525,"n":9958,"o":535.27,"t":"2026-08-14T04:00:00Z","v":169268,"vw":533.947121},{"c":524.98,"h":530.78,"l":520.68,"n":10354,"o":528.69,"t":"2026-08-17T04:00:00Z","v":152088,"vw":523.794239},{"c":529.23,"h":538.97,"l":526.455,"n":8505,"o":532.99,"t":"2026-08-18T04:00:00Z","v":115223,"vw":531.994881},{"c":535.7,"h":536.72,"l":529.0329,"n":8086,"o":531.21,"t":"2026-08-19T04:00:00Z","v":131297,"vw":534.313654},{"c":534.88,"h":544.0799,"l":528.81,"n":7561,"o":530.72,"t":"2026-08-20T04:00:00Z","v":115538,"vw":537.07475},{"c":540.57,"h":543.44,"l":530.25,"n":8013,"o":535.14,"t":"2026-08-21T04:00:00Z","v":117762,"vw":538.790416},{"c":541.34,"h":545,"l":539.51,"n":7487,"o":541.79,"t":"2026-08-24T04:00:00Z","v":124551,"vw":541.485172},{"c":543.98,"h":546.555,"l":538.31,"n":8277,"o":540.58,"t":"2026-08-25T04:00:00Z","v":155955,"vw":542.388047},{"c":548.56,"h":551.36,"l":541.655,"n":8379,"o":544.56,"t":"2026-08-26T04:00:00Z","v":128704,"vw":548.017305},{"c":520.27,"h":545.795,"l":501.84,"n":14357,"o":543.7,"t":"2026-08-27T04:00:00Z","v":363849,"vw":524.532187},{"c":523.38,"h":526.7799,"l":517.38,"n":8756,"o":521.61,"t":"2026-08-28T04:00:00Z","v":150644,"vw":523.133938},{"c":518.71,"h":523.7,"l":517.29,"n":6934,"o":522.33,"t":"2026-08-31T04:00:00Z","v":96698,"vw":519.541912},{"c":515.17,"h":534.1689,"l":514.675,"n":9769,"o":521.72,"t":"2026-09-01T04:00:00Z","v":142275,"vw":517.600742},{"c":523.99,"h":527.515,"l":509.01,"n":9195,"o":515.58,"t":"2026-09-02T04:00:00Z","v":130014,"vw":522.105996},{"c":524.45,"h":533.685,"l":516.95,"n":8471,"o":528.28,"t":"2026-09-03T04:00:00Z","v":136062,"vw":524.484039},{"c":519.84,"h":525.63,"l":519.23,"n":5787,"o":519.62,"t":"2026-09-04T04:00:00Z","v":84338,"vw":521.200102},{"c":519.01,"h":525.255,"l":512.86,"n":9092,"o":515,"t":"2026-09-08T04:00:00Z","v":132338,"vw":519.922638},{"c":518.57,"h":519.095,"l":511.09,"n":8913,"o":517.77,"t":"2026-09-09T04:00:00Z","v":106380,"vw":516.631079},{"c":514.4,"h":530.18,"l":509.025,"n":7440,"o":520.22,"t":"2026-09-10T04:00:00Z","v":90970,"vw":514.095629},{"c":515.97,"h":526.47,"l":510.0826,"n":5467,"o":517.04,"t":"2026-09-11T04:00:00Z","v":81866,"vw":515.327896},{"c":514.29,"h":521.5,"l":510.4,"n":8424,"o":515.81,"t":"2026-09-14T04:00:00Z","v":129769,"vw":514.733177},{"c":506.47,"h":511.55,"l":499.175,"n":10248,"o":511.55,"t":"2026-09-15T04:00:00Z","v":176497,"vw":506.012695},{"c":509.91,"h":513.5425,"l":500.935,"n":9906,"o":506.75,"t":"2026-09-16T04:00:00Z","v":141118,"vw":509.756486},{"c":505.97,"h":516.88,"l":500.52,"n":9738,"o":509.06,"t":"2026-09-17T04:00:00Z","v":144712,"vw":506.230426},{"c":504.06,"h":512.25,"l":498.23,"n":8215,"o":504.5,"t":"2026-09-18T04:00:00Z","v":417598,"vw":503.448921},{"c":499.62,"h":509.59,"l":496.97,"n":8872,"o":507.79,"t":"2026-09-21T04:00:00Z","v":159344,"vw":499.613275},{"c":496.62,"h":505.79,"l":495.37,"n":8751,"o":500.55,"t":"2026-09-22T04:00:00Z","v":132306,"vw":498.622251},{"c":498.09,"h":505.215,"l":493.98,"n":8433,"o":494.97,"t":"2026-09-23T04:00:00Z","v":138579,"vw":499.208018},{"c":495.65,"h":501.46,"l":491.875,"n":8808,"o":499.19,"t":"2026-09-24T04:00:00Z","v":146261,"vw":495.863516},{"c":512.16,"h":514.51,"l":498.79,"n":11466,"o":503.12,"t":"2026-09-25T04:00:00Z","v":233358,"vw":508.494028},{"c":514.3,"h":519.045,"l":509.105,"n":11293,"o":512.15,"t":"2026-09-28T04:00:00Z","v":216053,"vw":514.53908},{"c":512.05,"h":516.815,"l":507.47,"n":7518,"o":511.34,"t":"2026-09-29T04:00:00Z","v":118349,"vw":512.116063},{"c":505.07,"h":514.5,"l":503.36,"n":8830,"o":512.16,"t":"2026-09-30T04:00:00Z","v":156001,"vw":506.897759},{"c":502.9,"h":508.35,"l":497.2875,"n":11058,"o":504.91,"t":"2026-10-01T04:00:00Z","v":201752,"vw":502.817001},{"c":507.5,"h":510.82,"l":499.64,"n":10052,"o":502.88,"t":"2026-10-02T04:00:00Z","v":159191,"vw":505.899371},{"c":511.3,"h":514.455,"l":500.97,"n":8851,"o":505.75,"t":"2026-10-05T04:00:00Z","v":139819,"vw":509.889319},{"c":509.84,"h":517.98,"l":506.32,"n":7783,"o":513.77,"t":"2026-10-06T04:00:00Z","v":129251,"vw":510.372259},{"c":501.45,"h":514.67,"l":499.52,"n":7731,"o":508.32,"t":"2026-10-07T04:00:00Z","v":139156,"vw":503.390997},{"c":498.25,"h":499.73,"l":494.12,"n":8862,"o":495.65,"t":"2026-10-08T04:00:00Z","v":135500,"vw":497.621669},{"c":499.82,"h":502.1475,"l":493.43,"n":9120,"o":497.65,"t":"2026-10-09T04:00:00Z","v":134500,"vw":498.15072},{"c":500.64,"h":505.87,"l":499.57,"n":9091,"o":501.76,"t":"2026-10-12T04:00:00Z","v":119741,"vw":501.492016},{"c":500.77,"h":505.89,"l":496.79,"n":7424,"o":504.83,"t":"2026-10-13T04:00:00Z","v":104672,"vw":501.202949},{"c":513.18,"h":513.93,"l":500.89,"n":7883,"o":500.89,"t":"2026-10-14T04:00:00Z","v":129996,"vw":511.177098},{"c":515.44,"h":519.64,"l":508.985,"n":10203,"o":519.64,"t":"2026-10-15T04:00:00Z","v":139152,"vw":515.776555},{"c":512.38,"h":520.885,"l":509.705,"n":6937,"o":518.79,"t":"2026-10-16T04:00:00Z","v":89455,"vw":512.492135},{"c":508.29,"h":511.8144,"l":506.09,"n":7213,"o":507.56,"t":"2026-10-19T04:00:00Z","v":97281,"vw":508.30407},{"c":516.07,"h":519.27,"l":506.01,"n":7473,"o":511.28,"t":"2026-10-20T04:00:00Z","v":114170,"vw":514.308283},{"c":511.37,"h":516.78,"l":506.255,"n":8579,"o":513.06,"t":"2026-10-21T04:00:00Z","v":115732,"vw":511.64616},{"c":520.15,"h":522.59,"l":510.1625,"n":8921,"o":513.6,"t":"2026-10-22T04:00:00Z","v":141492,"vw":518.352554}],"volatilityBars":[{"c":506.1,"h":509.59,"l":504.0475,"n":549,"o":507.79,"t":"2026-09-21T13:30:00Z","v":5948,"vw":507.351905},{"c":505.45,"h":507.51,"l":504.1,"n":117,"o":505.705,"t":"2026-09-21T13:45:00Z","v":1619,"vw":506.196723},{"c":502.5,"h":504.93,"l":501.41,"n":228,"o":504.87,"t":"2026-09-21T14:00:00Z","v":1874,"vw":503.311252},{"c":501.29,"h":502.435,"l":500.92,"n":53,"o":502.435,"t":"2026-09-21T14:15:00Z","v":492,"vw":501.582907},{"c":502.37,"h":502.37,"l":500.605,"n":65,"o":501.03,"t":"2026-09-21T14:30:00Z","v":665,"vw":501.621025},{"c":502.525,"h":503.15,"l":501.78,"n":88,"o":502.64,"t":"2026-09-21T14:45:00Z","v":1288,"vw":502.479379},{"c":500.37,"h":501.5775,"l":499.65,"n":220,"o":501.31,"t":"2026-09-21T15:00:00Z","v":2145,"vw":500.576406},{"c":499.545,"h":500.355,"l":498.99,"n":122,"o":500.355,"t":"2026-09-21T15:15:00Z","v":1789,"vw":499.471777},{"c":500.26,"h":500.265,"l":499.22,"n":159,"o":500.15,"t":"2026-09-21T15:30:00Z","v":1641,"vw":500.036344},{"c":499.1,"h":500.56,"l":499.1,"n":132,"o":499.69,"t":"2026-09-21T15:45:00Z","v":1144,"vw":499.818891},{"c":498.905,"h":500.02,"l":498.905,"n":225,"o":499.11,"t":"2026-09-21T16:00:00Z","v":2865,"vw":499.548589},{"c":499.31,"h":499.675,"l":498.09,"n":210,"o":498.94,"t":"2026-09-21T16:15:00Z","v":2641,"vw":498.923719},{"c":498.48,"h":499.87,"l":498.41,"n":161,"o":499.87,"t":"2026-09-21T16:30:00Z","v":1919,"vw":498.991428},{"c":498.365,"h":499.12,"l":497.6,"n":169,"o":498.16,"t":"2026-09-21T16:45:00Z","v":4181,"vw":498.310957},{"c":499.37,"h":499.37,"l":497.37,"n":200,"o":497.89,"t":"2026-09-21T17:00:00Z","v":2590,"vw":498.171579},{"c":497.86,"h":498.77,"l":497.86,"n":89,"o":498.77,"t":"2026-09-21T17:15:00Z","v":1138,"vw":498.349903},{"c":497.27,"h":497.765,"l":496.97,"n":116,"o":497.37,"t":"2026-09-21T17:30:00Z","v":1468,"vw":497.298046},{"c":498.185,"h":498.185,"l":496.99,"n":145,"o":497.13,"t":"2026-09-21T17:45:00Z","v":1932,"vw":497.707484},{"c":498.165,"h":498.82,"l":498.165,"n":82,"o":498.165,"t":"2026-09-21T18:00:00Z","v":716,"vw":498.385862},{"c":497.885,"h":498.13,"l":497.46,"n":96,"o":498.07,"t":"2026-09-21T18:15:00Z","v":1233,"vw":497.74136},{"c":498.005,"h":498.7484,"l":497.49,"n":219,"o":497.67,"t":"2026-09-21T18:30:00Z","v":2835,"vw":498.120908},{"c":497.82,"h":498.45,"l":497.48,"n":80,"o":497.48,"t":"2026-09-21T18:45:00Z","v":912,"vw":497.827368},{"c":499.17,"h":499.17,"l":497.12,"n":444,"o":498.52,"t":"2026-09-21T19:00:00Z","v":6354,"vw":497.918008},{"c":498.705,"h":498.78,"l":497.68,"n":304,"o":498.25,"t":"2026-09-21T19:15:00Z","v":3331,"vw":498.53078},{"c":498.17,"h":499.49,"l":498.17,"n":404,"o":498.44,"t":"2026-09-21T19:30:00Z","v":5236,"vw":498.705552},{"c":499.62,"h":500.16,"l":497.49,"n":1421,"o":498.29,"t":"2026-09-21T19:45:00Z","v":22203,"vw":498.815132},{"c":499.62,"h":499.62,"l":499.62,"n":56,"o":499.62,"t":"2026-09-21T20:00:00Z","v":26298,"vw":499.62},{"c":499.62,"h":499.62,"l":499.62,"n":11,"o":499.62,"t":"2026-09-21T20:30:00Z","v":405,"vw":499.62},{"c":499.62,"h":503,"l":499.62,"n":39,"o":499.62,"t":"2026-09-22T08:15:00Z","v":2267,"vw":499.896234},{"c":501.51,"h":501.84,"l":498.5,"n":61,"o":501.84,"t":"2026-09-22T10:30:00Z","v":880,"vw":499.966242},{"c":501.885,"h":505.79,"l":497.54,"n":368,"o":500.55,"t":"2026-09-22T13:30:00Z","v":9056,"vw":500.836233},{"c":500.33,"h":501.73,"l":497.745,"n":244,"o":499.4525,"t":"2026-09-22T13:45:00Z","v":3353,"vw":499.557859},{"c":500.51,"h":502.45,"l":499.3,"n":252,"o":502.45,"t":"2026-09-22T14:00:00Z","v":2599,"vw":500.284934},{"c":502.21,"h":502.77,"l":499.67,"n":80,"o":499.67,"t":"2026-09-22T14:15:00Z","v":1245,"vw":501.236771},{"c":500.46,"h":502.225,"l":499.585,"n":154,"o":502.225,"t":"2026-09-22T14:30:00Z","v":1844,"vw":500.59686},{"c":497.08,"h":500.4099,"l":496.99,"n":191,"o":499.73,"t":"2026-09-22T14:45:00Z","v":1701,"vw":498.392999},{"c":497.51,"h":498.1,"l":497.06,"n":112,"o":497.795,"t":"2026-09-22T15:00:00Z","v":1679,"vw":497.548927},{"c":497.54,"h":498.3,"l":497.535,"n":71,"o":497.705,"t":"2026-09-22T15:15:00Z","v":942,"vw":497.674712},{"c":498.53,"h":498.53,"l":497.22,"n":111,"o":497.97,"t":"2026-09-22T15:30:00Z","v":1246,"vw":497.906187},{"c":499.445,"h":500,"l":498.96,"n":132,"o":498.96,"t":"2026-09-22T15:45:00Z","v":1005,"vw":499.420089},{"c":499.9575,"h":500.4,"l":499.41,"n":106,"o":499.44,"t":"2026-09-22T16:00:00Z","v":1339,"vw":499.967864},{"c":499.44,"h":500.86,"l":499.44,"n":46,"o":500.08,"t":"2026-09-22T16:15:00Z","v":318,"vw":500.115},{"c":501.5068,"h":501.5068,"l":500.005,"n":101,"o":500.08,"t":"2026-09-22T16:30:00Z","v":1561,"vw":500.631444},{"c":501.19,"h":501.91,"l":500.46,"n":158,"o":500.52,"t":"2026-09-22T16:45:00Z","v":2173,"vw":501.301897},{"c":500.14,"h":500.87,"l":500.14,"n":56,"o":500.83,"t":"2026-09-22T17:00:00Z","v":2340,"vw":500.272744},{"c":501.13,"h":501.13,"l":500.66,"n":109,"o":500.75,"t":"2026-09-22T17:15:00Z","v":1568,"vw":500.866279},{"c":500.66,"h":501.55,"l":500.66,"n":93,"o":501.55,"t":"2026-09-22T17:30:00Z","v":932,"vw":500.966542},{"c":501.44,"h":501.99,"l":500.74,"n":228,"o":501.03,"t":"2026-09-22T17:45:00Z","v":2408,"vw":501.244147},{"c":501.52,"h":501.5725,"l":501.52,"n":13,"o":501.5725,"t":"2026-09-22T18:00:00Z","v":162,"vw":501.549167},{"c":501.515,"h":501.96,"l":501.515,"n":75,"o":501.515,"t":"2026-09-22T18:15:00Z","v":1174,"vw":501.624909},{"c":500.15,"h":501.8475,"l":500.14,"n":131,"o":501.8475,"t":"2026-09-22T18:30:00Z","v":1515,"vw":500.709132},{"c":499.485,"h":500.295,"l":498.34,"n":186,"o":500.295,"t":"2026-09-22T18:45:00Z","v":2481,"vw":499.395068},{"c":501.06,"h":502.65,"l":499.08,"n":540,"o":499.08,"t":"2026-09-22T19:00:00Z","v":8225,"vw":501.6416},{"c":501.035,"h":501.4051,"l":500.53,"n":184,"o":500.88,"t":"2026-09-22T19:15:00Z","v":1881,"vw":500.935209},{"c":500.73,"h":501.2124,"l":500.555,"n":427,"o":500.555,"t":"2026-09-22T19:30:00Z","v":8975,"vw":500.860119},{"c":496.62,"h":500.7,"l":495.37,"n":1450,"o":500.52,"t":"2026-09-22T19:45:00Z","v":22929,"vw":497.204764},{"c":496.62,"h":496.62,"l":496.62,"n":51,"o":496.62,"t":"2026-09-22T20:00:00Z","v":30922,"vw":496.62},{"c":496,"h":496,"l":496,"n":3,"o":496,"t":"2026-09-22T22:15:00Z","v":102,"vw":496},{"c":497.3,"h":497.3,"l":497.05,"n":60,"o":497.05,"t":"2026-09-22T22:30:00Z","v":261,"vw":497.174372},{"c":495.02,"h":495.07,"l":495.02,"n":3,"o":495.07,"t":"2026-09-22T23:30:00Z","v":101,"vw":495.049},{"c":497,"h":497,"l":497,"n":20,"o":497,"t":"2026-09-23T08:15:00Z","v":730,"vw":497},{"c":495.5,"h":495.5,"l":495.5,"n":28,"o":495.5,"t":"2026-09-23T10:30:00Z","v":533,"vw":495.5},{"c":500.955,"h":502.92,"l":493.98,"n":421,"o":494.97,"t":"2026-09-23T13:30:00Z","v":7450,"vw":499.345526},{"c":500.09,"h":504.97,"l":499,"n":121,"o":500.05,"t":"2026-09-23T13:45:00Z","v":1537,"vw":500.299704},{"c":502.265,"h":503.55,"l":499.4,"n":372,"o":500.61,"t":"2026-09-23T14:00:00Z","v":7994,"vw":501.409527},{"c":502.16,"h":505.215,"l":502.15,"n":239,"o":503.5075,"t":"2026-09-23T14:15:00Z","v":2880,"vw":503.848147},{"c":501.81,"h":504.03,"l":500.89,"n":84,"o":502.935,"t":"2026-09-23T14:30:00Z","v":1141,"vw":501.926521},{"c":501.035,"h":501.33,"l":499.345,"n":107,"o":500.43,"t":"2026-09-23T14:45:00Z","v":914,"vw":500.571641},{"c":500.71,"h":501.19,"l":500.57,"n":48,"o":500.57,"t":"2026-09-23T15:00:00Z","v":452,"vw":500.951878},{"c":500.635,"h":501.01,"l":500.635,"n":23,"o":501.01,"t":"2026-09-23T15:30:00Z","v":152,"vw":500.824815},{"c":499.89,"h":501.5,"l":499.65,"n":187,"o":501.1575,"t":"2026-09-23T15:45:00Z","v":4939,"vw":501.002197},{"c":497.945,"h":499.17,"l":497.9,"n":92,"o":499.17,"t":"2026-09-23T16:00:00Z","v":1043,"vw":498.455897},{"c":498.43,"h":498.46,"l":497.815,"n":182,"o":498.45,"t":"2026-09-23T16:15:00Z","v":1650,"vw":498.142478},{"c":497.81,"h":498.78,"l":497.81,"n":126,"o":498.11,"t":"2026-09-23T16:30:00Z","v":1891,"vw":498.020105},{"c":497.14,"h":497.62,"l":497.14,"n":34,"o":497.62,"t":"2026-09-23T16:45:00Z","v":418,"vw":497.437673},{"c":498.885,"h":499.06,"l":496.03,"n":171,"o":497.13,"t":"2026-09-23T17:00:00Z","v":1729,"vw":497.550063},{"c":498.76,"h":499.3699,"l":498.105,"n":54,"o":498.44,"t":"2026-09-23T17:15:00Z","v":778,"vw":498.58686},{"c":497.775,"h":498.67,"l":496.92,"n":216,"o":498.15,"t":"2026-09-23T17:30:00Z","v":5715,"vw":497.561253},{"c":498.68,"h":498.68,"l":498.54,"n":88,"o":498.54,"t":"2026-09-23T17:45:00Z","v":686,"vw":498.61},{"c":498.05,"h":498.19,"l":497.74,"n":31,"o":497.74,"t":"2026-09-23T18:00:00Z","v":430,"vw":497.993333},{"c":500.1,"h":500.69,"l":497.9,"n":308,"o":498.1951,"t":"2026-09-23T18:15:00Z","v":7071,"vw":498.611815},{"c":499.05,"h":499.52,"l":499.05,"n":70,"o":499.52,"t":"2026-09-23T18:30:00Z","v":1027,"vw":499.293779},{"c":498.72,"h":499.47,"l":498.72,"n":26,"o":499.47,"t":"2026-09-23T18:45:00Z","v":709,"vw":499.376509},{"c":500.25,"h":500.25,"l":498.86,"n":180,"o":498.86,"t":"2026-09-23T19:00:00Z","v":2351,"vw":499.585713},{"c":498.87,"h":499.76,"l":498.87,"n":142,"o":499.76,"t":"2026-09-23T19:15:00Z","v":2625,"vw":499.498869},{"c":498.965,"h":499.35,"l":498.12,"n":346,"o":499.31,"t":"2026-09-23T19:30:00Z","v":5240,"vw":498.776528},{"c":498.09,"h":500.13,"l":497.54,"n":1145,"o":499.65,"t":"2026-09-23T19:45:00Z","v":15780,"vw":498.699891},{"c":498.1,"h":498.27,"l":498.09,"n":34,"o":498.27,"t":"2026-09-23T20:00:00Z","v":15382,"vw":498.090898},{"c":498.09,"h":498.09,"l":498.09,"n":15,"o":498.09,"t":"2026-09-23T20:15:00Z","v":18385,"vw":498.09},{"c":498.45,"h":499.8,"l":497.57,"n":485,"o":498.95,"t":"2026-09-23T21:45:00Z","v":2040,"vw":498.818013},{"c":497.85,"h":498.09,"l":497.85,"n":14,"o":498.09,"t":"2026-09-24T08:15:00Z","v":1004,"vw":497.97},{"c":494.5,"h":497.5,"l":494,"n":76,"o":495.5,"t":"2026-09-24T10:45:00Z","v":1596,"vw":495.995175},{"c":497.01,"h":497.01,"l":497.01,"n":7,"o":497.01,"t":"2026-09-24T11:00:00Z","v":151,"vw":497.01},{"c":498.68,"h":501.46,"l":496.43,"n":337,"o":499.19,"t":"2026-09-24T13:30:00Z","v":7502,"vw":499.255173},{"c":499.39,"h":500.77,"l":496.33,"n":331,"o":499.97,"t":"2026-09-24T13:45:00Z","v":5836,"vw":499.626643},{"c":499.26,"h":500,"l":495.95,"n":352,"o":497.46,"t":"2026-09-24T14:00:00Z","v":6327,"vw":499.110431},{"c":496.9025,"h":498.93,"l":496.9025,"n":128,"o":498.93,"t":"2026-09-24T14:15:00Z","v":1489,"vw":498.239543},{"c":498.9,"h":498.9,"l":496.315,"n":183,"o":496.47,"t":"2026-09-24T14:30:00Z","v":2314,"vw":497.344564},{"c":495.89,"h":496.5,"l":495.825,"n":120,"o":496.5,"t":"2026-09-24T14:45:00Z","v":1240,"vw":496.13756},{"c":496.38,"h":496.38,"l":496.165,"n":79,"o":496.165,"t":"2026-09-24T15:00:00Z","v":322,"vw":496.247188},{"c":496.21,"h":496.21,"l":495.66,"n":53,"o":496.13,"t":"2026-09-24T15:15:00Z","v":432,"vw":496.015331},{"c":496.43,"h":497.02,"l":495.65,"n":274,"o":496.21,"t":"2026-09-24T15:30:00Z","v":4054,"vw":496.107107},{"c":496.575,"h":496.77,"l":495.65,"n":73,"o":496.09,"t":"2026-09-24T15:45:00Z","v":1154,"vw":496.041859},{"c":497.45,"h":497.45,"l":496.585,"n":117,"o":497.45,"t":"2026-09-24T16:00:00Z","v":2535,"vw":497.138536},{"c":498.15,"h":498.955,"l":497.305,"n":305,"o":497.33,"t":"2026-09-24T16:15:00Z","v":4695,"vw":497.907761},{"c":497.18,"h":497.53,"l":497.18,"n":28,"o":497.53,"t":"2026-09-24T16:30:00Z","v":238,"vw":497.296667},{"c":497.185,"h":497.42,"l":496.99,"n":122,"o":497.07,"t":"2026-09-24T16:45:00Z","v":1563,"vw":497.134662},{"c":496.735,"h":496.89,"l":496.17,"n":103,"o":496.89,"t":"2026-09-24T17:00:00Z","v":1145,"vw":496.766282},{"c":495.445,"h":496.6,"l":495.425,"n":125,"o":496.12,"t":"2026-09-24T17:15:00Z","v":2056,"vw":496.07163},{"c":496.67,"h":496.67,"l":495.78,"n":139,"o":495.78,"t":"2026-09-24T17:30:00Z","v":2102,"vw":496.444956},{"c":496.445,"h":496.505,"l":496.445,"n":19,"o":496.505,"t":"2026-09-24T17:45:00Z","v":268,"vw":496.475857},{"c":495.35,"h":496.21,"l":495.03,"n":272,"o":495.63,"t":"2026-09-24T18:00:00Z","v":8464,"vw":495.603969},{"c":495.77,"h":495.98,"l":494.44,"n":460,"o":495.335,"t":"2026-09-24T18:15:00Z","v":13975,"vw":495.073648},{"c":494.72,"h":495.96,"l":494.64,"n":291,"o":495.23,"t":"2026-09-24T18:30:00Z","v":5443,"vw":494.973381},{"c":495.24,"h":495.26,"l":494.49,"n":188,"o":494.92,"t":"2026-09-24T18:45:00Z","v":3352,"vw":494.718966},{"c":495.31,"h":495.37,"l":494.45,"n":285,"o":495.2,"t":"2026-09-24T19:00:00Z","v":5675,"vw":495.13131},{"c":492.86,"h":494.6,"l":492.77,"n":226,"o":494.6,"t":"2026-09-24T19:15:00Z","v":3708,"vw":494.112071},{"c":492.22,"h":493.36,"l":491.875,"n":306,"o":492.79,"t":"2026-09-24T19:30:00Z","v":3136,"vw":492.577807},{"c":495.65,"h":496.01,"l":492.07,"n":1609,"o":492.55,"t":"2026-09-24T19:45:00Z","v":26136,"vw":494.165068},{"c":495.65,"h":495.65,"l":495.65,"n":26,"o":495.65,"t":"2026-09-24T20:00:00Z","v":18271,"vw":495.65},{"c":495.65,"h":495.65,"l":495.65,"n":29,"o":495.65,"t":"2026-09-24T20:30:00Z","v":324,"vw":495.65},{"c":495.6,"h":495.6,"l":495.6,"n":1,"o":495.6,"t":"2026-09-24T21:00:00Z","v":295,"vw":495.6},{"c":501,"h":501,"l":501,"n":5,"o":501,"t":"2026-09-25T08:00:00Z","v":997,"vw":501},{"c":500,"h":500,"l":500,"n":11,"o":500,"t":"2026-09-25T08:30:00Z","v":56,"vw":500},{"c":500.41,"h":503,"l":496.9,"n":142,"o":500.5,"t":"2026-09-25T10:00:00Z","v":1986,"vw":500.199747},{"c":499.94,"h":499.94,"l":497,"n":7,"o":497,"t":"2026-09-25T10:45:00Z","v":144,"vw":498.41931},{"c":500,"h":500,"l":497.22,"n":14,"o":497.27,"t":"2026-09-25T11:00:00Z","v":365,"vw":497.713693},{"c":496.94,"h":497.06,"l":496.94,"n":5,"o":497.06,"t":"2026-09-25T13:00:00Z","v":410,"vw":497.005},{"c":505.39,"h":511.945,"l":498.79,"n":684,"o":503.12,"t":"2026-09-25T13:30:00Z","v":21543,"vw":506.170997},{"c":504.759,"h":507.48,"l":503.76,"n":1398,"o":505.605,"t":"2026-09-25T13:45:00Z","v":28403,"vw":505.468522},{"c":500.93,"h":504.04,"l":500.93,"n":110,"o":504.04,"t":"2026-09-25T14:00:00Z","v":3768,"vw":501.952256},{"c":503.81,"h":503.81,"l":501.81,"n":271,"o":501.81,"t":"2026-09-25T14:15:00Z","v":4586,"vw":502.548547},{"c":502.625,"h":505.417,"l":501.935,"n":290,"o":503.815,"t":"2026-09-25T14:30:00Z","v":6044,"vw":503.408211},{"c":501.69,"h":504.9094,"l":501.67,"n":473,"o":502.845,"t":"2026-09-25T14:45:00Z","v":12296,"vw":503.802187},{"c":504.23,"h":504.23,"l":501.5,"n":140,"o":502.14,"t":"2026-09-25T15:00:00Z","v":1973,"vw":502.491988},{"c":503.94,"h":505.17,"l":503.94,"n":99,"o":504.49,"t":"2026-09-25T15:15:00Z","v":1891,"vw":504.75746},{"c":506.805,"h":506.8125,"l":504.785,"n":291,"o":504.785,"t":"2026-09-25T15:30:00Z","v":7733,"vw":505.889931},{"c":507.8925,"h":507.8925,"l":505.71,"n":171,"o":506.825,"t":"2026-09-25T15:45:00Z","v":2276,"vw":507.007026},{"c":508.805,"h":508.91,"l":507.41,"n":323,"o":507.9525,"t":"2026-09-25T16:00:00Z","v":9811,"vw":508.401663},{"c":507.505,"h":508.41,"l":507.36,"n":144,"o":508.29,"t":"2026-09-25T16:15:00Z","v":2450,"vw":507.955641},{"c":506.02,"h":507.29,"l":506.01,"n":134,"o":506.98,"t":"2026-09-25T16:30:00Z","v":2194,"vw":506.601331},{"c":505.135,"h":506.29,"l":504.21,"n":109,"o":506.29,"t":"2026-09-25T16:45:00Z","v":1336,"vw":505.133394},{"c":505.595,"h":505.895,"l":504.54,"n":98,"o":505.07,"t":"2026-09-25T17:00:00Z","v":1079,"vw":505.519451},{"c":503.89,"h":505.645,"l":503.76,"n":232,"o":505.645,"t":"2026-09-25T17:15:00Z","v":2447,"vw":504.736817},{"c":505.735,"h":505.735,"l":503.97,"n":277,"o":504.44,"t":"2026-09-25T17:30:00Z","v":3291,"vw":504.83676},{"c":506.46,"h":506.49,"l":505.755,"n":64,"o":505.755,"t":"2026-09-25T17:45:00Z","v":765,"vw":506.31831},{"c":505.54,"h":506.415,"l":505.38,"n":99,"o":506.415,"t":"2026-09-25T18:00:00Z","v":1318,"vw":505.873336},{"c":507.73,"h":508.43,"l":505.935,"n":275,"o":505.935,"t":"2026-09-25T18:15:00Z","v":4389,"vw":507.317167},{"c":507.96,"h":508.83,"l":506.6132,"n":299,"o":507.97,"t":"2026-09-25T18:30:00Z","v":5467,"vw":507.915148},{"c":509.35,"h":509.35,"l":507.965,"n":288,"o":507.965,"t":"2026-09-25T18:45:00Z","v":3533,"vw":508.916555},{"c":511.26,"h":511.26,"l":509.52,"n":346,"o":509.785,"t":"2026-09-25T19:00:00Z","v":4249,"vw":510.443437},{"c":509.23,"h":511.2584,"l":509.23,"n":388,"o":510.75,"t":"2026-09-25T19:15:00Z","v":6019,"vw":510.155026},{"c":511.99,"h":512.28,"l":509.48,"n":558,"o":509.82,"t":"2026-09-25T19:30:00Z","v":8221,"vw":510.88339},{"c":512.41,"h":514.51,"l":511.465,"n":2185,"o":511.565,"t":"2026-09-25T19:45:00Z","v":48388,"vw":513.010664},{"c":512.16,"h":512.16,"l":512.16,"n":40,"o":512.16,"t":"2026-09-25T20:00:00Z","v":25992,"vw":512.16},{"c":513.2,"h":513.2,"l":511.4,"n":27,"o":511.4,"t":"2026-09-28T08:30:00Z","v":635,"vw":512.013636},{"c":509.35,"h":509.35,"l":509.35,"n":2,"o":509.35,"t":"2026-09-28T13:15:00Z","v":100,"vw":509.35},{"c":513.2,"h":517.45,"l":509.105,"n":1490,"o":512.15,"t":"2026-09-28T13:30:00Z","v":28102,"vw":514.667153},{"c":515,"h":517.735,"l":512.4425,"n":1532,"o":513.23,"t":"2026-09-28T13:45:00Z","v":52721,"vw":515.328767},{"c":518.49,"h":518.49,"l":515.085,"n":247,"o":515.3,"t":"2026-09-28T14:00:00Z","v":6276,"vw":516.857035},{"c":516.425,"h":519.045,"l":516.29,"n":137,"o":519.045,"t":"2026-09-28T14:15:00Z","v":2059,"vw":517.4356},{"c":515.44,"h":517.06,"l":514.51,"n":439,"o":515.73,"t":"2026-09-28T14:30:00Z","v":5237,"vw":515.615774},{"c":515.22,"h":515.775,"l":514.72,"n":91,"o":515.775,"t":"2026-09-28T14:45:00Z","v":1656,"vw":515.306052},{"c":513.98,"h":515.22,"l":513.97,"n":68,"o":515.22,"t":"2026-09-28T15:00:00Z","v":783,"vw":514.381091},{"c":514.8,"h":516.315,"l":514.79,"n":91,"o":514.89,"t":"2026-09-28T15:15:00Z","v":1125,"vw":515.085021},{"c":514.3,"h":515.39,"l":513.835,"n":139,"o":515.39,"t":"2026-09-28T15:30:00Z","v":1714,"vw":514.612288},{"c":512.895,"h":513.835,"l":512.85,"n":112,"o":513.38,"t":"2026-09-28T15:45:00Z","v":1810,"vw":513.252104},{"c":513.22,"h":513.22,"l":512.79,"n":63,"o":512.95,"t":"2026-09-28T16:00:00Z","v":585,"vw":513.091148},{"c":512.77,"h":513.63,"l":512.77,"n":198,"o":513.22,"t":"2026-09-28T16:15:00Z","v":2022,"vw":512.971681},{"c":512.76,"h":513.615,"l":512.38,"n":151,"o":513.615,"t":"2026-09-28T16:30:00Z","v":1943,"vw":512.990391},{"c":513.265,"h":513.5767,"l":512.9,"n":59,"o":512.9,"t":"2026-09-28T16:45:00Z","v":1026,"vw":513.468371},{"c":515.54,"h":515.54,"l":513.3778,"n":197,"o":513.3778,"t":"2026-09-28T17:00:00Z","v":1757,"vw":514.248244},{"c":513.315,"h":515.6,"l":513.315,"n":147,"o":515.13,"t":"2026-09-28T17:15:00Z","v":3345,"vw":514.815513},{"c":514.005,"h":514.27,"l":513.475,"n":99,"o":513.48,"t":"2026-09-28T17:30:00Z","v":1502,"vw":514.022347},{"c":514.745,"h":515,"l":513.99,"n":201,"o":514.68,"t":"2026-09-28T17:45:00Z","v":2849,"vw":514.64428},{"c":513.975,"h":514.14,"l":513.26,"n":106,"o":514.08,"t":"2026-09-28T18:00:00Z","v":1453,"vw":513.826963},{"c":514.39,"h":514.8,"l":513.55,"n":164,"o":513.975,"t":"2026-09-28T18:15:00Z","v":5010,"vw":514.022032},{"c":514.205,"h":514.7,"l":513.53,"n":139,"o":513.57,"t":"2026-09-28T18:30:00Z","v":2024,"vw":513.902824},{"c":513.895,"h":514.95,"l":513.21,"n":438,"o":513.6,"t":"2026-09-28T18:45:00Z","v":7547,"vw":514.36613},{"c":512.41,"h":513.94,"l":512.41,"n":165,"o":513.89,"t":"2026-09-28T19:00:00Z","v":3181,"vw":513.689595},{"c":514.7725,"h":515.12,"l":512.54,"n":399,"o":512.93,"t":"2026-09-28T19:15:00Z","v":5700,"vw":513.866208},{"c":513.07,"h":514.94,"l":513.045,"n":331,"o":514.72,"t":"2026-09-28T19:30:00Z","v":4412,"vw":513.924433},{"c":514.34,"h":514.95,"l":510.87,"n":2102,"o":514.01,"t":"2026-09-28T19:45:00Z","v":38020,"vw":512.719601},{"c":514.3,"h":514.3,"l":514.3,"n":37,"o":514.3,"t":"2026-09-28T20:00:00Z","v":19954,"vw":514.3},{"c":512.9325,"h":516.815,"l":511.34,"n":588,"o":511.34,"t":"2026-09-29T13:30:00Z","v":12874,"vw":513.736035},{"c":509.29,"h":514.34,"l":509.26,"n":240,"o":512.875,"t":"2026-09-29T13:45:00Z","v":4160,"vw":512.114884},{"c":512.25,"h":514.34,"l":509.26,"n":196,"o":509.29,"t":"2026-09-29T14:00:00Z","v":3044,"vw":512.342735},{"c":510.83,"h":513.84,"l":509.16,"n":170,"o":512.21,"t":"2026-09-29T14:15:00Z","v":3224,"vw":511.351828},{"c":507.47,"h":510.825,"l":507.47,"n":89,"o":510.825,"t":"2026-09-29T14:30:00Z","v":1223,"vw":509.22847},{"c":508.98,"h":509.32,"l":508.98,"n":15,"o":509.32,"t":"2026-09-29T14:45:00Z","v":291,"vw":509.244444},{"c":511.13,"h":512.5199,"l":509.46,"n":144,"o":509.465,"t":"2026-09-29T15:00:00Z","v":1764,"vw":510.271172},{"c":510.405,"h":511.2,"l":509.96,"n":170,"o":511.2,"t":"2026-09-29T15:15:00Z","v":2488,"vw":510.202199},{"c":510.9,"h":510.9,"l":510.15,"n":35,"o":510.15,"t":"2026-09-29T15:30:00Z","v":450,"vw":510.650685},{"c":510.45,"h":510.89,"l":510.45,"n":32,"o":510.88,"t":"2026-09-29T15:45:00Z","v":365,"vw":510.746241},{"c":509.545,"h":510.89,"l":509.545,"n":135,"o":510.42,"t":"2026-09-29T16:00:00Z","v":2039,"vw":510.258682},{"c":510.9225,"h":511.04,"l":510.295,"n":49,"o":510.935,"t":"2026-09-29T16:15:00Z","v":471,"vw":510.805455},{"c":510.94,"h":511.35,"l":510.92,"n":88,"o":510.925,"t":"2026-09-29T16:30:00Z","v":929,"vw":510.973214},{"c":511.55,"h":511.55,"l":511.53,"n":57,"o":511.53,"t":"2026-09-29T16:45:00Z","v":514,"vw":511.540476},{"c":512,"h":512.11,"l":511.18,"n":97,"o":511.18,"t":"2026-09-29T17:00:00Z","v":1452,"vw":511.843408},{"c":510.71,"h":511.88,"l":510.705,"n":199,"o":511.81,"t":"2026-09-29T17:15:00Z","v":2492,"vw":511.499603},{"c":511.295,"h":511.295,"l":510.81,"n":44,"o":510.81,"t":"2026-09-29T17:30:00Z","v":605,"vw":511.053615},{"c":511.99,"h":511.99,"l":511.515,"n":83,"o":511.515,"t":"2026-09-29T17:45:00Z","v":980,"vw":511.780242},{"c":512.07,"h":512.43,"l":511.46,"n":226,"o":511.99,"t":"2026-09-29T18:00:00Z","v":3037,"vw":511.821231},{"c":511.905,"h":513.13,"l":511.59,"n":135,"o":512.13,"t":"2026-09-29T18:15:00Z","v":1965,"vw":512.138515},{"c":511.65,"h":511.92,"l":510.935,"n":70,"o":510.935,"t":"2026-09-29T18:30:00Z","v":980,"vw":511.706705},{"c":510.11,"h":511.645,"l":509.54,"n":245,"o":511.645,"t":"2026-09-29T18:45:00Z","v":5726,"vw":510.759973},{"c":511.69,"h":511.735,"l":509.93,"n":321,"o":510.46,"t":"2026-09-29T19:00:00Z","v":4218,"vw":511.186832},{"c":513.41,"h":513.745,"l":511.69,"n":268,"o":511.69,"t":"2026-09-29T19:15:00Z","v":3633,"vw":512.851284},{"c":511.74,"h":513.78,"l":511.735,"n":529,"o":512.865,"t":"2026-09-29T19:30:00Z","v":9145,"vw":513.032129},{"c":512.15,"h":512.88,"l":510.955,"n":1294,"o":512.305,"t":"2026-09-29T19:45:00Z","v":20919,"vw":512.012565},{"c":512.05,"h":512.15,"l":512.05,"n":36,"o":512.15,"t":"2026-09-29T20:00:00Z","v":16625,"vw":512.051068},{"c":507,"h":511.59,"l":507,"n":13,"o":511.59,"t":"2026-09-30T08:30:00Z","v":573,"vw":509.881871},{"c":513.01,"h":513.01,"l":513.01,"n":5,"o":513.01,"t":"2026-09-30T12:30:00Z","v":271,"vw":513.01},{"c":513.3,"h":513.3,"l":513.3,"n":11,"o":513.3,"t":"2026-09-30T13:00:00Z","v":313,"vw":513.3},{"c":513.44,"h":513.82,"l":509.59,"n":389,"o":512.16,"t":"2026-09-30T13:30:00Z","v":6394,"vw":512.302553},{"c":507.625,"h":514.5,"l":507.625,"n":961,"o":513.01,"t":"2026-09-30T13:45:00Z","v":9077,"vw":512.164485},{"c":507.89,"h":510.22,"l":507.32,"n":165,"o":509.56,"t":"2026-09-30T14:00:00Z","v":2412,"vw":508.842448},{"c":507.965,"h":508.92,"l":506.51,"n":122,"o":508,"t":"2026-09-30T14:15:00Z","v":2299,"vw":507.787737},{"c":509.59,"h":509.81,"l":506.6,"n":152,"o":507.755,"t":"2026-09-30T14:30:00Z","v":5286,"vw":508.70168},{"c":508.74,"h":510.61,"l":508.62,"n":214,"o":509.58,"t":"2026-09-30T14:45:00Z","v":4326,"vw":509.567143},{"c":508.785,"h":508.785,"l":507.9,"n":73,"o":508.72,"t":"2026-09-30T15:00:00Z","v":1031,"vw":508.544444},{"c":508.45,"h":511.2266,"l":508.12,"n":112,"o":509.77,"t":"2026-09-30T15:15:00Z","v":2377,"vw":509.11032},{"c":508.93,"h":510.36,"l":508.91,"n":130,"o":509.59,"t":"2026-09-30T15:30:00Z","v":1866,"vw":509.2509},{"c":508.09,"h":509.76,"l":507.08,"n":181,"o":509.76,"t":"2026-09-30T15:45:00Z","v":2365,"vw":508.313867},{"c":509.14,"h":509.16,"l":506.5362,"n":145,"o":509.0199,"t":"2026-09-30T16:00:00Z","v":3572,"vw":508.179806},{"c":509.235,"h":509.235,"l":509.195,"n":43,"o":509.195,"t":"2026-09-30T16:15:00Z","v":364,"vw":509.205882},{"c":509.03,"h":509.6,"l":508.91,"n":61,"o":508.91,"t":"2026-09-30T16:30:00Z","v":1090,"vw":509.041171},{"c":508.65,"h":509.37,"l":508.43,"n":165,"o":508.65,"t":"2026-09-30T16:45:00Z","v":2660,"vw":508.869413},{"c":508.29,"h":509.135,"l":508.155,"n":203,"o":509.025,"t":"2026-09-30T17:00:00Z","v":3180,"vw":508.777102},{"c":507.935,"h":508.55,"l":507.18,"n":112,"o":508.02,"t":"2026-09-30T17:15:00Z","v":1573,"vw":507.900465},{"c":508.71,"h":508.78,"l":507.945,"n":100,"o":507.945,"t":"2026-09-30T17:30:00Z","v":1757,"vw":508.328908},{"c":507.96,"h":508.83,"l":507.91,"n":81,"o":508.83,"t":"2026-09-30T17:45:00Z","v":810,"vw":508.36246},{"c":508.06,"h":508.06,"l":507.02,"n":288,"o":507.96,"t":"2026-09-30T18:00:00Z","v":5243,"vw":507.551272},{"c":506.88,"h":507.75,"l":506.88,"n":145,"o":507.725,"t":"2026-09-30T18:15:00Z","v":1555,"vw":507.244783},{"c":506.05,"h":506.28,"l":504.53,"n":160,"o":506.28,"t":"2026-09-30T18:30:00Z","v":2174,"vw":505.611089},{"c":505.59,"h":506.295,"l":505.46,"n":128,"o":506.055,"t":"2026-09-30T18:45:00Z","v":1325,"vw":505.8825},{"c":506.295,"h":506.295,"l":504.62,"n":329,"o":505.59,"t":"2026-09-30T19:00:00Z","v":4077,"vw":505.454918},{"c":506.095,"h":506.7204,"l":505.0701,"n":216,"o":505.41,"t":"2026-09-30T19:15:00Z","v":3813,"vw":505.947305},{"c":504.08,"h":506.095,"l":503.43,"n":408,"o":506.095,"t":"2026-09-30T19:30:00Z","v":4004,"vw":504.929431},{"c":505.12,"h":506.44,"l":503.36,"n":1585,"o":503.36,"t":"2026-09-30T19:45:00Z","v":29255,"vw":505.530447},{"c":505.07,"h":505.07,"l":505.07,"n":50,"o":505.07,"t":"2026-09-30T20:00:00Z","v":40189,"vw":505.07},{"c":505.1,"h":505.1,"l":503.3,"n":25,"o":505.1,"t":"2026-10-01T08:00:00Z","v":1144,"vw":504.952078},{"c":501.99,"h":507.5,"l":501.99,"n":47,"o":507.5,"t":"2026-10-01T08:30:00Z","v":454,"vw":504.381132},{"c":506,"h":506,"l":506,"n":67,"o":506,"t":"2026-10-01T12:30:00Z","v":106,"vw":506},{"c":505.06,"h":508.065,"l":504.91,"n":190,"o":504.91,"t":"2026-10-01T13:30:00Z","v":2628,"vw":506.051949},{"c":503.525,"h":508.35,"l":503.525,"n":642,"o":506.21,"t":"2026-10-01T13:45:00Z","v":12749,"vw":506.971983},{"c":503.49,"h":507.63,"l":502.92,"n":359,"o":505.83,"t":"2026-10-01T14:00:00Z","v":17871,"vw":505.69288},{"c":504.6,"h":505.2325,"l":503.79,"n":111,"o":503.99,"t":"2026-10-01T14:15:00Z","v":1561,"vw":504.691668},{"c":505.38,"h":505.51,"l":503.145,"n":212,"o":505.51,"t":"2026-10-01T14:30:00Z","v":2985,"vw":504.906414},{"c":504.11,"h":504.68,"l":502.95,"n":179,"o":504.68,"t":"2026-10-01T14:45:00Z","v":1711,"vw":503.741731},{"c":504,"h":504.54,"l":502.195,"n":259,"o":504.31,"t":"2026-10-01T15:00:00Z","v":3783,"vw":503.561235},{"c":501.37,"h":502.94,"l":501.37,"n":293,"o":502.94,"t":"2026-10-01T15:15:00Z","v":4121,"vw":502.466502},{"c":503.12,"h":503.13,"l":501.34,"n":159,"o":501.49,"t":"2026-10-01T15:30:00Z","v":1692,"vw":502.606389},{"c":502.31,"h":503.46,"l":500.39,"n":252,"o":503.25,"t":"2026-10-01T15:45:00Z","v":4687,"vw":502.539785},{"c":503.79,"h":503.79,"l":502.92,"n":155,"o":503.15,"t":"2026-10-01T16:00:00Z","v":2427,"vw":503.450033},{"c":504.23,"h":505.3899,"l":503.81,"n":149,"o":503.81,"t":"2026-10-01T16:15:00Z","v":2116,"vw":504.255419},{"c":503.55,"h":504.225,"l":503.06,"n":53,"o":503.06,"t":"2026-10-01T16:30:00Z","v":454,"vw":503.491212},{"c":503.57,"h":504.59,"l":503.07,"n":157,"o":504.59,"t":"2026-10-01T16:45:00Z","v":2332,"vw":503.723898},{"c":502.44,"h":503.9899,"l":502.06,"n":336,"o":503.72,"t":"2026-10-01T17:00:00Z","v":7314,"vw":503.239759},{"c":502.01,"h":504.53,"l":501.27,"n":333,"o":501.27,"t":"2026-10-01T17:15:00Z","v":7801,"vw":502.916915},{"c":501.61,"h":502.15,"l":501.6,"n":129,"o":502.12,"t":"2026-10-01T17:30:00Z","v":1433,"vw":501.806991},{"c":499.045,"h":501.7899,"l":498.96,"n":341,"o":501.375,"t":"2026-10-01T17:45:00Z","v":4443,"vw":500.542348},{"c":497.885,"h":500.21,"l":497.885,"n":323,"o":498.1101,"t":"2026-10-01T18:00:00Z","v":4930,"vw":499.341979},{"c":499.295,"h":500.67,"l":498.88,"n":390,"o":499.31,"t":"2026-10-01T18:15:00Z","v":8166,"vw":500.08621},{"c":499.8,"h":500.95,"l":498.98,"n":353,"o":499.3,"t":"2026-10-01T18:30:00Z","v":5777,"vw":500.169898},{"c":498.68,"h":500.34,"l":498.68,"n":212,"o":499.19,"t":"2026-10-01T18:45:00Z","v":2855,"vw":499.541472},{"c":498.875,"h":500.4099,"l":497.2875,"n":426,"o":498.51,"t":"2026-10-01T19:00:00Z","v":9423,"vw":498.524556},{"c":501.26,"h":501.875,"l":498.885,"n":509,"o":499.39,"t":"2026-10-01T19:15:00Z","v":10015,"vw":500.57775},{"c":501.51,"h":501.94,"l":498.635,"n":684,"o":501.57,"t":"2026-10-01T19:30:00Z","v":12274,"vw":500.800521},{"c":503.09,"h":505.95,"l":501.48,"n":1632,"o":501.48,"t":"2026-10-01T19:45:00Z","v":30134,"vw":503.316834},{"c":502.9,"h":502.9,"l":502.26,"n":29,"o":502.26,"t":"2026-10-01T20:00:00Z","v":23227,"vw":502.894233},{"c":502.66,"h":503.89,"l":499.64,"n":73,"o":502.88,"t":"2026-10-02T13:30:00Z","v":1714,"vw":502.492396},{"c":499.925,"h":503,"l":499.925,"n":586,"o":503,"t":"2026-10-02T13:45:00Z","v":5343,"vw":501.512922},{"c":500.235,"h":502.91,"l":500.235,"n":90,"o":501,"t":"2026-10-02T14:00:00Z","v":1822,"vw":501.190632},{"c":503.17,"h":503.17,"l":500.03,"n":93,"o":501.91,"t":"2026-10-02T14:15:00Z","v":1221,"vw":501.53589},{"c":504.88,"h":504.88,"l":501.03,"n":485,"o":501.03,"t":"2026-10-02T14:30:00Z","v":6287,"vw":502.556486},{"c":502.885,"h":504.88,"l":502.885,"n":129,"o":504.88,"t":"2026-10-02T14:45:00Z","v":1021,"vw":503.741812},{"c":502.92,"h":504.25,"l":502.885,"n":84,"o":504.25,"t":"2026-10-02T15:00:00Z","v":736,"vw":503.064969},{"c":502.55,"h":503.46,"l":501.77,"n":309,"o":501.77,"t":"2026-10-02T15:15:00Z","v":6017,"vw":502.702602},{"c":503.4,"h":504.03,"l":502.59,"n":360,"o":503.67,"t":"2026-10-02T15:30:00Z","v":4228,"vw":503.289674},{"c":503.16,"h":503.16,"l":502.23,"n":177,"o":503,"t":"2026-10-02T15:45:00Z","v":1885,"vw":502.890773},{"c":502.01,"h":503.16,"l":502.01,"n":140,"o":503.16,"t":"2026-10-02T16:00:00Z","v":1256,"vw":502.592174},{"c":502.54,"h":503.1,"l":502.07,"n":83,"o":503.1,"t":"2026-10-02T16:15:00Z","v":740,"vw":502.343593},{"c":503.1975,"h":503.61,"l":501.855,"n":108,"o":502.56,"t":"2026-10-02T16:30:00Z","v":1355,"vw":502.825802},{"c":502.5,"h":504.25,"l":502.5,"n":107,"o":503.3,"t":"2026-10-02T16:45:00Z","v":2518,"vw":503.28579},{"c":503.525,"h":504.28,"l":503.525,"n":78,"o":504.28,"t":"2026-10-02T17:00:00Z","v":773,"vw":503.9895},{"c":503.69,"h":504.25,"l":502.75,"n":62,"o":504.25,"t":"2026-10-02T17:15:00Z","v":981,"vw":503.354326},{"c":504.1,"h":504.2825,"l":503.305,"n":246,"o":503.305,"t":"2026-10-02T17:30:00Z","v":6178,"vw":503.808958},{"c":502.99,"h":504.57,"l":502.58,"n":215,"o":504.57,"t":"2026-10-02T17:45:00Z","v":2183,"vw":503.49432},{"c":502.35,"h":503.07,"l":502.3,"n":130,"o":502.445,"t":"2026-10-02T18:00:00Z","v":1338,"vw":502.689864},{"c":502.72,"h":503.0475,"l":501.76,"n":98,"o":501.76,"t":"2026-10-02T18:15:00Z","v":1426,"vw":502.628325},{"c":504.14,"h":504.15,"l":502.065,"n":68,"o":502.065,"t":"2026-10-02T18:30:00Z","v":664,"vw":503.480238},{"c":503.56,"h":504.76,"l":502.43,"n":219,"o":502.43,"t":"2026-10-02T18:45:00Z","v":3302,"vw":503.807187},{"c":505.68,"h":506.13,"l":504.215,"n":300,"o":504.55,"t":"2026-10-02T19:00:00Z","v":3534,"vw":505.004289},{"c":507.66,"h":507.66,"l":506.2,"n":566,"o":506.48,"t":"2026-10-02T19:15:00Z","v":8755,"vw":506.837336},{"c":508.45,"h":508.45,"l":507.525,"n":317,"o":507.65,"t":"2026-10-02T19:30:00Z","v":3016,"vw":507.781654},{"c":507.33,"h":510.82,"l":507.06,"n":1970,"o":509.36,"t":"2026-10-02T19:45:00Z","v":28174,"vw":508.557254},{"c":507.5,"h":507.5,"l":507.5,"n":31,"o":507.5,"t":"2026-10-02T20:00:00Z","v":46072,"vw":507.5},{"c":507.51,"h":507.51,"l":507.51,"n":1,"o":507.51,"t":"2026-10-05T13:00:00Z","v":301,"vw":507.51},{"c":505.69,"h":507.95,"l":503.26,"n":612,"o":505.75,"t":"2026-10-05T13:30:00Z","v":16738,"vw":505.917563},{"c":504.88,"h":504.88,"l":502.73,"n":249,"o":504.75,"t":"2026-10-05T13:45:00Z","v":2680,"vw":503.53044},{"c":503.865,"h":505.56,"l":503.865,"n":234,"o":503.9,"t":"2026-10-05T14:00:00Z","v":3871,"vw":504.993022},{"c":503.095,"h":506.14,"l":503.095,"n":46,"o":506.14,"t":"2026-10-05T14:15:00Z","v":591,"vw":504.676607},{"c":503.425,"h":503.94,"l":500.97,"n":37,"o":503.37,"t":"2026-10-05T14:30:00Z","v":625,"vw":503.270554},{"c":504.38,"h":505.7199,"l":504.3,"n":93,"o":504.63,"t":"2026-10-05T14:45:00Z","v":733,"vw":504.754558},{"c":505.24,"h":506.1095,"l":504.67,"n":51,"o":504.67,"t":"2026-10-05T15:00:00Z","v":536,"vw":505.299497},{"c":507.46,"h":507.46,"l":506.29,"n":41,"o":506.29,"t":"2026-10-05T15:15:00Z","v":226,"vw":507.023909},{"c":506.37,"h":507.44,"l":506.37,"n":46,"o":507.44,"t":"2026-10-05T15:30:00Z","v":356,"vw":506.931302},{"c":506.95,"h":506.95,"l":506.42,"n":92,"o":506.42,"t":"2026-10-05T15:45:00Z","v":940,"vw":506.57942},{"c":508.625,"h":508.8,"l":508.27,"n":60,"o":508.27,"t":"2026-10-05T16:00:00Z","v":575,"vw":508.47164},{"c":509.27,"h":509.27,"l":508.305,"n":57,"o":508.305,"t":"2026-10-05T16:15:00Z","v":485,"vw":508.608177},{"c":510.54,"h":510.54,"l":509.205,"n":154,"o":509.72,"t":"2026-10-05T16:30:00Z","v":1293,"vw":509.910211},{"c":508.76,"h":510.385,"l":508.76,"n":68,"o":510.385,"t":"2026-10-05T16:45:00Z","v":465,"vw":509.508058},{"c":508.17,"h":509.335,"l":508.17,"n":108,"o":508.76,"t":"2026-10-05T17:00:00Z","v":862,"vw":508.768514},{"c":508.34,"h":508.635,"l":508.15,"n":82,"o":508.21,"t":"2026-10-05T17:15:00Z","v":655,"vw":508.339769},{"c":508.535,"h":508.96,"l":508.535,"n":91,"o":508.62,"t":"2026-10-05T17:30:00Z","v":958,"vw":508.736891},{"c":508.87,"h":510.05,"l":508.54,"n":238,"o":508.91,"t":"2026-10-05T17:45:00Z","v":3111,"vw":508.916677},{"c":510.81,"h":511.84,"l":508.67,"n":309,"o":508.67,"t":"2026-10-05T18:00:00Z","v":3812,"vw":510.525927},{"c":510.6901,"h":511.655,"l":510.48,"n":116,"o":511.56,"t":"2026-10-05T18:15:00Z","v":1277,"vw":510.858913},{"c":511.84,"h":511.85,"l":511.08,"n":200,"o":511.08,"t":"2026-10-05T18:30:00Z","v":2034,"vw":511.486214},{"c":511.66,"h":512.21,"l":511.3,"n":152,"o":511.505,"t":"2026-10-05T18:45:00Z","v":1425,"vw":511.794378},{"c":513.21,"h":513.245,"l":511.92,"n":263,"o":512.62,"t":"2026-10-05T19:00:00Z","v":2338,"vw":512.659384},{"c":514.0625,"h":514.455,"l":512.945,"n":357,"o":513.48,"t":"2026-10-05T19:15:00Z","v":4069,"vw":513.808441},{"c":512.9,"h":514.26,"l":512.44,"n":398,"o":513.91,"t":"2026-10-05T19:30:00Z","v":5088,"vw":513.052764},{"c":511.63,"h":512.98,"l":509.16,"n":1444,"o":512.88,"t":"2026-10-05T19:45:00Z","v":22665,"vw":510.967016},{"c":511.3,"h":511.554,"l":511.3,"n":51,"o":511.3,"t":"2026-10-05T20:00:00Z","v":39255,"vw":511.30039},{"c":512.01,"h":512.01,"l":511,"n":26,"o":511,"t":"2026-10-05T20:15:00Z","v":220,"vw":511.432857},{"c":511,"h":511,"l":511,"n":2,"o":511,"t":"2026-10-05T22:00:00Z","v":100,"vw":511},{"c":511.51,"h":511.51,"l":511.51,"n":11,"o":511.51,"t":"2026-10-05T23:15:00Z","v":1007,"vw":511.51},{"c":511.99,"h":511.99,"l":511.99,"n":10,"o":511.99,"t":"2026-10-06T08:00:00Z","v":77,"vw":511.99},{"c":511.3,"h":511.3,"l":511.3,"n":4,"o":511.3,"t":"2026-10-06T12:15:00Z","v":501,"vw":511.3},{"c":511.3,"h":511.3,"l":511.3,"n":6,"o":511.3,"t":"2026-10-06T12:30:00Z","v":503,"vw":511.3},{"c":513.3,"h":517.98,"l":506.32,"n":209,"o":513.77,"t":"2026-10-06T13:30:00Z","v":9588,"vw":514.747909},{"c":511.87,"h":514.515,"l":511.48,"n":70,"o":513.8,"t":"2026-10-06T13:45:00Z","v":1866,"vw":513.066711},{"c":508.8,"h":510.7,"l":508.55,"n":312,"o":510.615,"t":"2026-10-06T14:00:00Z","v":2585,"vw":509.926713},{"c":510.55,"h":510.55,"l":508.66,"n":55,"o":508.66,"t":"2026-10-06T14:15:00Z","v":923,"vw":509.192491},{"c":509.18,"h":510.79,"l":509.18,"n":52,"o":510.6,"t":"2026-10-06T14:30:00Z","v":636,"vw":510.396588},{"c":509.11,"h":510.5,"l":509.11,"n":58,"o":510.5,"t":"2026-10-06T14:45:00Z","v":405,"vw":510.029008},{"c":510.555,"h":510.555,"l":509.45,"n":49,"o":509.5,"t":"2026-10-06T15:00:00Z","v":672,"vw":509.734725},{"c":510.535,"h":510.575,"l":509.49,"n":96,"o":509.49,"t":"2026-10-06T15:15:00Z","v":1232,"vw":510.23051},{"c":510.84,"h":511.4112,"l":509.91,"n":177,"o":509.91,"t":"2026-10-06T15:30:00Z","v":2079,"vw":510.815707},{"c":510.955,"h":511,"l":510.37,"n":88,"o":511,"t":"2026-10-06T15:45:00Z","v":599,"vw":510.781917},{"c":509.89,"h":510.7,"l":509.89,"n":87,"o":510.7,"t":"2026-10-06T16:00:00Z","v":833,"vw":510.255714},{"c":509.7,"h":510.46,"l":509.54,"n":125,"o":509.9,"t":"2026-10-06T16:15:00Z","v":1389,"vw":509.938594},{"c":509.64,"h":510.5,"l":509.63,"n":70,"o":510.46,"t":"2026-10-06T16:30:00Z","v":951,"vw":510.151788},{"c":508.66,"h":509.87,"l":508.27,"n":346,"o":509.65,"t":"2026-10-06T16:45:00Z","v":3334,"vw":509.276936},{"c":509.44,"h":510.23,"l":508.75,"n":259,"o":508.75,"t":"2026-10-06T17:00:00Z","v":3221,"vw":509.574072},{"c":508.33,"h":509.54,"l":508.33,"n":186,"o":509.52,"t":"2026-10-06T17:15:00Z","v":2175,"vw":509.232689},{"c":509.08,"h":509.08,"l":508.56,"n":142,"o":508.65,"t":"2026-10-06T17:30:00Z","v":1013,"vw":508.882606},{"c":509.8525,"h":509.89,"l":508.16,"n":205,"o":508.74,"t":"2026-10-06T17:45:00Z","v":2692,"vw":508.938028},{"c":509,"h":509.775,"l":508.675,"n":138,"o":509.775,"t":"2026-10-06T18:00:00Z","v":1613,"vw":508.950579},{"c":509.5,"h":509.91,"l":508.8101,"n":144,"o":509.47,"t":"2026-10-06T18:15:00Z","v":1903,"vw":509.719805},{"c":509.61,"h":509.61,"l":509.0008,"n":103,"o":509.16,"t":"2026-10-06T18:30:00Z","v":887,"vw":509.242438},{"c":508.465,"h":509.59,"l":508.405,"n":270,"o":509.2,"t":"2026-10-06T18:45:00Z","v":3037,"vw":508.76537},{"c":509.09,"h":509.44,"l":508.6,"n":128,"o":508.6,"t":"2026-10-06T19:00:00Z","v":1629,"vw":509.114939},{"c":509.25,"h":510.23,"l":509.08,"n":275,"o":509.09,"t":"2026-10-06T19:15:00Z","v":3227,"vw":509.587304},{"c":509.185,"h":509.66,"l":508.19,"n":477,"o":509.53,"t":"2026-10-06T19:30:00Z","v":6196,"vw":508.963655},{"c":510.26,"h":511.5,"l":508.43,"n":1452,"o":509.105,"t":"2026-10-06T19:45:00Z","v":24622,"vw":509.800937},{"c":509.84,"h":509.84,"l":509.84,"n":34,"o":509.84,"t":"2026-10-06T20:00:00Z","v":36113,"vw":509.84},{"c":510,"h":510,"l":510,"n":4,"o":510,"t":"2026-10-07T11:15:00Z","v":383,"vw":510},{"c":508.195,"h":514.67,"l":503.925,"n":422,"o":508.32,"t":"2026-10-07T13:30:00Z","v":14136,"vw":508.824998},{"c":507.385,"h":510.175,"l":507.385,"n":311,"o":508.32,"t":"2026-10-07T13:45:00Z","v":7030,"vw":508.886175},{"c":507.5575,"h":508.56,"l":507.465,"n":111,"o":508.21,"t":"2026-10-07T14:00:00Z","v":1305,"vw":507.991302},{"c":505.01,"h":508.675,"l":505.01,"n":158,"o":508.56,"t":"2026-10-07T14:15:00Z","v":3476,"vw":507.39183},{"c":505.14,"h":506.195,"l":502.99,"n":557,"o":506.195,"t":"2026-10-07T14:30:00Z","v":9145,"vw":504.100199},{"c":503.915,"h":505.12,"l":503.915,"n":23,"o":505.12,"t":"2026-10-07T14:45:00Z","v":345,"vw":504.654609},{"c":504.09,"h":505.1,"l":504.09,"n":27,"o":505.1,"t":"2026-10-07T15:00:00Z","v":362,"vw":504.875556},{"c":502.87,"h":503.75,"l":502.87,"n":53,"o":503.75,"t":"2026-10-07T15:15:00Z","v":857,"vw":503.133421},{"c":502.48,"h":502.865,"l":501.41,"n":115,"o":502.865,"t":"2026-10-07T15:30:00Z","v":1615,"vw":502.383009},{"c":502.29,"h":503.165,"l":502.29,"n":138,"o":502.78,"t":"2026-10-07T15:45:00Z","v":1968,"vw":502.931874},{"c":503.64,"h":503.91,"l":502.885,"n":205,"o":502.885,"t":"2026-10-07T16:00:00Z","v":3498,"vw":503.479787},{"c":503.95,"h":504.19,"l":503.885,"n":49,"o":503.885,"t":"2026-10-07T16:15:00Z","v":1014,"vw":503.986413},{"c":503.12,"h":504.34,"l":502.385,"n":116,"o":504.25,"t":"2026-10-07T16:30:00Z","v":1479,"vw":503.82532},{"c":502.24,"h":503.135,"l":502.24,"n":15,"o":503.135,"t":"2026-10-07T16:45:00Z","v":337,"vw":502.970478},{"c":502.27,"h":503.15,"l":502.075,"n":164,"o":503.13,"t":"2026-10-07T17:00:00Z","v":1407,"vw":502.717453},{"c":503.255,"h":504.19,"l":502.58,"n":196,"o":502.73,"t":"2026-10-07T17:15:00Z","v":4598,"vw":503.024347},{"c":503.075,"h":503.075,"l":502.97,"n":26,"o":502.97,"t":"2026-10-07T17:30:00Z","v":222,"vw":503.0225},{"c":502.715,"h":502.86,"l":502.37,"n":108,"o":502.64,"t":"2026-10-07T17:45:00Z","v":1672,"vw":502.613341},{"c":503.34,"h":503.34,"l":501,"n":326,"o":502.08,"t":"2026-10-07T18:00:00Z","v":7160,"vw":501.847032},{"c":502.795,"h":503.63,"l":502.695,"n":55,"o":503.35,"t":"2026-10-07T18:15:00Z","v":687,"vw":503.27},{"c":502.04,"h":502.735,"l":502.04,"n":62,"o":502.735,"t":"2026-10-07T18:30:00Z","v":554,"vw":502.418326},{"c":503.24,"h":503.24,"l":501.01,"n":275,"o":501.72,"t":"2026-10-07T18:45:00Z","v":5921,"vw":501.945667},{"c":501.63,"h":503.39,"l":501.63,"n":200,"o":502.755,"t":"2026-10-07T19:00:00Z","v":2365,"vw":502.270416},{"c":501.24,"h":501.28,"l":500.66,"n":222,"o":501.27,"t":"2026-10-07T19:15:00Z","v":2794,"vw":501.005047},{"c":501.89,"h":501.94,"l":500.61,"n":443,"o":501.055,"t":"2026-10-07T19:30:00Z","v":7581,"vw":501.236343},{"c":500.585,"h":503.475,"l":499.52,"n":1081,"o":502.28,"t":"2026-10-07T19:45:00Z","v":19749,"vw":501.149581},{"c":501.5,"h":501.5,"l":501.45,"n":57,"o":501.45,"t":"2026-10-07T20:00:00Z","v":24265,"vw":501.452168},{"c":499.31,"h":499.31,"l":499.12,"n":5,"o":499.13,"t":"2026-10-08T11:00:00Z","v":350,"vw":499.198768},{"c":499.59,"h":499.59,"l":499.52,"n":6,"o":499.52,"t":"2026-10-08T11:15:00Z","v":196,"vw":499.553333},{"c":499.69,"h":499.69,"l":499.69,"n":1,"o":499.69,"t":"2026-10-08T13:00:00Z","v":50,"vw":499.69},{"c":497.57,"h":498.39,"l":495.65,"n":87,"o":495.65,"t":"2026-10-08T13:30:00Z","v":4610,"vw":495.914444},{"c":495.82,"h":497.575,"l":494.12,"n":222,"o":497.575,"t":"2026-10-08T13:45:00Z","v":3369,"vw":496.119149},{"c":497.55,"h":497.64,"l":494.58,"n":261,"o":495.96,"t":"2026-10-08T14:00:00Z","v":6181,"vw":496.106967},{"c":496.9445,"h":497.7699,"l":496.02,"n":121,"o":496.685,"t":"2026-10-08T14:15:00Z","v":3234,"vw":496.732867},{"c":496.9,"h":497.85,"l":496.755,"n":128,"o":496.755,"t":"2026-10-08T14:30:00Z","v":1469,"vw":497.099361},{"c":494.58,"h":497.66,"l":494.58,"n":328,"o":497.645,"t":"2026-10-08T14:45:00Z","v":5372,"vw":495.970411},{"c":496.83,"h":496.83,"l":495.42,"n":164,"o":495.42,"t":"2026-10-08T15:00:00Z","v":2547,"vw":496.265894},{"c":497.185,"h":497.3,"l":495.96,"n":282,"o":496.09,"t":"2026-10-08T15:15:00Z","v":3285,"vw":496.674888},{"c":496.531,"h":497.57,"l":496.531,"n":95,"o":497.22,"t":"2026-10-08T15:30:00Z","v":1100,"vw":497.216948},{"c":498,"h":498.07,"l":496.8728,"n":114,"o":496.8728,"t":"2026-10-08T15:45:00Z","v":1347,"vw":497.681026},{"c":495.25,"h":498.19,"l":495.25,"n":246,"o":498.19,"t":"2026-10-08T16:00:00Z","v":2752,"vw":496.812133},{"c":495.63,"h":496.86,"l":495.385,"n":137,"o":495.385,"t":"2026-10-08T16:15:00Z","v":2164,"vw":495.896535},{"c":496.02,"h":496.06,"l":495.12,"n":105,"o":495.12,"t":"2026-10-08T16:30:00Z","v":847,"vw":495.633213},{"c":499.32,"h":499.32,"l":496.12,"n":169,"o":497,"t":"2026-10-08T16:45:00Z","v":3458,"vw":497.325475},{"c":497.41,"h":499.595,"l":497.41,"n":229,"o":499.595,"t":"2026-10-08T17:00:00Z","v":3503,"vw":498.318938},{"c":497,"h":498.05,"l":496.76,"n":219,"o":497.53,"t":"2026-10-08T17:15:00Z","v":2709,"vw":497.328272},{"c":498.835,"h":498.9,"l":497.77,"n":79,"o":497.77,"t":"2026-10-08T17:30:00Z","v":1262,"vw":498.334445},{"c":498.325,"h":499.39,"l":497.99,"n":156,"o":499.39,"t":"2026-10-08T17:45:00Z","v":1765,"vw":498.314698},{"c":497.99,"h":498.92,"l":497.95,"n":199,"o":498.63,"t":"2026-10-08T18:00:00Z","v":2335,"vw":498.554135},{"c":497.09,"h":498.23,"l":496.63,"n":209,"o":497.93,"t":"2026-10-08T18:15:00Z","v":1472,"vw":497.484655},{"c":496.81,"h":497.75,"l":496.555,"n":165,"o":497.75,"t":"2026-10-08T18:30:00Z","v":1354,"vw":497.08131},{"c":497.385,"h":497.385,"l":496.82,"n":163,"o":497.28,"t":"2026-10-08T18:45:00Z","v":1469,"vw":497.154606},{"c":498.775,"h":498.83,"l":497.385,"n":256,"o":497.385,"t":"2026-10-08T19:00:00Z","v":4026,"vw":497.953966},{"c":498.37,"h":499.19,"l":497.92,"n":208,"o":499.055,"t":"2026-10-08T19:15:00Z","v":2529,"vw":498.627452},{"c":497.335,"h":498.665,"l":496.24,"n":445,"o":498.665,"t":"2026-10-08T19:30:00Z","v":6522,"vw":497.104605},{"c":497.84,"h":499.73,"l":496.6,"n":1571,"o":497.355,"t":"2026-10-08T19:45:00Z","v":24622,"vw":498.731583},{"c":498.25,"h":498.25,"l":498.25,"n":38,"o":498.25,"t":"2026-10-08T20:00:00Z","v":26258,"vw":498.25},{"c":505,"h":505,"l":501,"n":19,"o":501,"t":"2026-10-09T08:15:00Z","v":532,"vw":501.868217},{"c":499.5,"h":499.5,"l":499.5,"n":21,"o":499.5,"t":"2026-10-09T08:30:00Z","v":377,"vw":499.5},{"c":498,"h":498,"l":498,"n":4,"o":498,"t":"2026-10-09T11:00:00Z","v":44,"vw":498},{"c":495.905,"h":500,"l":495.905,"n":185,"o":497.65,"t":"2026-10-09T13:30:00Z","v":3468,"vw":497.624066},{"c":495.105,"h":496.565,"l":493.43,"n":324,"o":496.255,"t":"2026-10-09T13:45:00Z","v":7412,"vw":495.197843},{"c":495.6,"h":497.785,"l":494.865,"n":509,"o":496.27,"t":"2026-10-09T14:00:00Z","v":14557,"vw":496.492715},{"c":495.72,"h":496.095,"l":494.05,"n":365,"o":495.125,"t":"2026-10-09T14:15:00Z","v":10698,"vw":495.284955},{"c":497.2,"h":497.285,"l":496.82,"n":130,"o":497.07,"t":"2026-10-09T14:30:00Z","v":980,"vw":497.04099},{"c":495.96,"h":496.78,"l":495.79,"n":112,"o":496.16,"t":"2026-10-09T14:45:00Z","v":828,"vw":496.297931},{"c":498.99,"h":499.48,"l":495.99,"n":137,"o":496.08,"t":"2026-10-09T15:00:00Z","v":3073,"vw":498.255377},{"c":499.75,"h":500.38,"l":498.29,"n":125,"o":498.29,"t":"2026-10-09T15:15:00Z","v":2706,"vw":499.425824},{"c":499.715,"h":499.715,"l":498.9,"n":38,"o":498.9,"t":"2026-10-09T15:30:00Z","v":209,"vw":499.3075},{"c":498.17,"h":499.795,"l":498.06,"n":190,"o":499.67,"t":"2026-10-09T15:45:00Z","v":3633,"vw":498.428203},{"c":498.025,"h":498.81,"l":498.025,"n":54,"o":498.72,"t":"2026-10-09T16:00:00Z","v":798,"vw":498.599824},{"c":498.465,"h":498.465,"l":498.4075,"n":30,"o":498.4075,"t":"2026-10-09T16:15:00Z","v":250,"vw":498.423929},{"c":497.92,"h":498.485,"l":497.88,"n":88,"o":497.88,"t":"2026-10-09T16:30:00Z","v":1052,"vw":498.176167},{"c":497.62,"h":498.43,"l":497.6,"n":200,"o":498.42,"t":"2026-10-09T16:45:00Z","v":2656,"vw":497.710201},{"c":498.58,"h":499.18,"l":497.28,"n":207,"o":497.28,"t":"2026-10-09T17:00:00Z","v":2922,"vw":498.464105},{"c":498.09,"h":498.6125,"l":498.09,"n":92,"o":498.58,"t":"2026-10-09T17:15:00Z","v":773,"vw":498.460873},{"c":498.67,"h":499.425,"l":498.47,"n":176,"o":498.95,"t":"2026-10-09T17:30:00Z","v":2359,"vw":498.921892},{"c":499.305,"h":499.44,"l":498.885,"n":237,"o":498.96,"t":"2026-10-09T17:45:00Z","v":3027,"vw":499.081103},{"c":500.74,"h":500.98,"l":499.565,"n":91,"o":499.84,"t":"2026-10-09T18:00:00Z","v":900,"vw":500.129333},{"c":499.91,"h":500.25,"l":499.91,"n":142,"o":500.24,"t":"2026-10-09T18:15:00Z","v":1606,"vw":500.138609},{"c":500.87,"h":500.87,"l":500.51,"n":63,"o":500.51,"t":"2026-10-09T18:30:00Z","v":734,"vw":500.666576},{"c":500.25,"h":501.055,"l":500.14,"n":152,"o":500.87,"t":"2026-10-09T18:45:00Z","v":1098,"vw":500.531872},{"c":501.28,"h":502.1475,"l":500.835,"n":203,"o":501.32,"t":"2026-10-09T19:00:00Z","v":1952,"vw":501.351595},{"c":500.09,"h":500.97,"l":500.09,"n":327,"o":500.94,"t":"2026-10-09T19:15:00Z","v":2470,"vw":500.377449},{"c":500.55,"h":500.55,"l":499.6,"n":330,"o":500.52,"t":"2026-10-09T19:30:00Z","v":5020,"vw":500.098164},{"c":499.82,"h":500.49,"l":497.255,"n":1401,"o":500.49,"t":"2026-10-09T19:45:00Z","v":18430,"vw":499.118223},{"c":499.82,"h":499.82,"l":499.82,"n":38,"o":499.82,"t":"2026-10-09T20:00:00Z","v":21454,"vw":499.82},{"c":500.77,"h":503.52,"l":499.62,"n":122,"o":501.76,"t":"2026-10-12T13:30:00Z","v":3270,"vw":501.768403},{"c":500.4,"h":502.67,"l":500.08,"n":368,"o":501.57,"t":"2026-10-12T13:45:00Z","v":4424,"vw":501.308984},{"c":502.21,"h":503.5399,"l":500.5,"n":258,"o":500.5,"t":"2026-10-12T14:00:00Z","v":3562,"vw":501.766242},{"c":500.3,"h":503.94,"l":500.3,"n":43,"o":503.9399,"t":"2026-10-12T14:15:00Z","v":597,"vw":502.194896},{"c":502.18,"h":503.15,"l":500.805,"n":264,"o":500.805,"t":"2026-10-12T14:30:00Z","v":1917,"vw":502.067011},{"c":502.095,"h":502.39,"l":502.095,"n":25,"o":502.39,"t":"2026-10-12T14:45:00Z","v":394,"vw":502.209865},{"c":504.07,"h":504.07,"l":501.83,"n":107,"o":501.83,"t":"2026-10-12T15:00:00Z","v":1789,"vw":502.915957},{"c":503.69,"h":504.07,"l":503.69,"n":54,"o":504.07,"t":"2026-10-12T15:15:00Z","v":341,"vw":503.816667},{"c":504.35,"h":505.87,"l":502.74,"n":493,"o":502.74,"t":"2026-10-12T15:30:00Z","v":5981,"vw":504.06476},{"c":503.29,"h":504.3,"l":503.29,"n":82,"o":504.3,"t":"2026-10-12T15:45:00Z","v":1226,"vw":503.655083},{"c":504.43,"h":504.43,"l":503.66,"n":17,"o":503.66,"t":"2026-10-12T16:00:00Z","v":182,"vw":503.96495},{"c":505.4,"h":505.53,"l":504.17,"n":92,"o":504.535,"t":"2026-10-12T16:15:00Z","v":913,"vw":504.677796},{"c":504.76,"h":504.76,"l":503.74,"n":141,"o":503.78,"t":"2026-10-12T16:30:00Z","v":1711,"vw":504.010482},{"c":503.76,"h":504.625,"l":503.71,"n":130,"o":503.71,"t":"2026-10-12T16:45:00Z","v":1646,"vw":503.93846},{"c":503.32,"h":504.575,"l":503.085,"n":172,"o":503.96,"t":"2026-10-12T17:00:00Z","v":1779,"vw":503.874978},{"c":503.08,"h":503.84,"l":503.08,"n":23,"o":503.84,"t":"2026-10-12T17:15:00Z","v":215,"vw":503.4},{"c":503.44,"h":503.7,"l":503.08,"n":177,"o":503.43,"t":"2026-10-12T17:30:00Z","v":2014,"vw":503.367867},{"c":503.17,"h":503.8,"l":502.89,"n":264,"o":503.6,"t":"2026-10-12T17:45:00Z","v":2952,"vw":503.309086},{"c":502.98,"h":503.03,"l":501.95,"n":92,"o":501.95,"t":"2026-10-12T18:00:00Z","v":883,"vw":502.664331},{"c":502.89,"h":502.89,"l":502.43,"n":149,"o":502.78,"t":"2026-10-12T18:15:00Z","v":2210,"vw":502.686112},{"c":501.99,"h":502.39,"l":501.99,"n":176,"o":502.35,"t":"2026-10-12T18:30:00Z","v":1510,"vw":502.26396},{"c":502.34,"h":502.34,"l":501.97,"n":75,"o":501.97,"t":"2026-10-12T18:45:00Z","v":531,"vw":502.17},{"c":502.87,"h":502.87,"l":502.33,"n":154,"o":502.34,"t":"2026-10-12T19:00:00Z","v":1896,"vw":502.484065},{"c":502.81,"h":503.67,"l":502.28,"n":246,"o":503.67,"t":"2026-10-12T19:15:00Z","v":1706,"vw":502.929443},{"c":502.665,"h":503.25,"l":501.725,"n":548,"o":502.27,"t":"2026-10-12T19:30:00Z","v":7275,"vw":502.31589},{"c":500.63,"h":502.61,"l":499.57,"n":1686,"o":502.33,"t":"2026-10-12T19:45:00Z","v":23667,"vw":500.769089},{"c":500.64,"h":500.76,"l":500.64,"n":27,"o":500.76,"t":"2026-10-12T20:00:00Z","v":24680,"vw":500.640208},{"c":501.11,"h":505.89,"l":499.885,"n":192,"o":504.83,"t":"2026-10-13T13:30:00Z","v":4419,"vw":503.955182},{"c":499.66,"h":501.07,"l":498.25,"n":468,"o":500.68,"t":"2026-10-13T13:45:00Z","v":8186,"vw":500.175176},{"c":496.79,"h":499.57,"l":496.79,"n":234,"o":499.57,"t":"2026-10-13T14:00:00Z","v":4334,"vw":498.509302},{"c":497.4,"h":497.4775,"l":497.4,"n":36,"o":497.405,"t":"2026-10-13T14:15:00Z","v":330,"vw":497.418333},{"c":497.71,"h":497.76,"l":497.71,"n":41,"o":497.735,"t":"2026-10-13T14:30:00Z","v":512,"vw":497.735},{"c":498.43,"h":498.43,"l":497.07,"n":46,"o":497.07,"t":"2026-10-13T14:45:00Z","v":742,"vw":497.965621},{"c":498.94,"h":499.02,"l":497.9225,"n":187,"o":498.1,"t":"2026-10-13T15:00:00Z","v":2659,"vw":498.667697},{"c":500.465,"h":500.48,"l":498.865,"n":71,"o":498.865,"t":"2026-10-13T15:15:00Z","v":615,"vw":500.015649},{"c":500.105,"h":500.25,"l":499.92,"n":106,"o":500.11,"t":"2026-10-13T15:30:00Z","v":1465,"vw":500.05704},{"c":499.925,"h":500.29,"l":499.925,"n":22,"o":500.29,"t":"2026-10-13T15:45:00Z","v":240,"vw":500.05568},{"c":500.48,"h":500.74,"l":500.115,"n":59,"o":500.115,"t":"2026-10-13T16:00:00Z","v":691,"vw":500.563206},{"c":500.98,"h":501.02,"l":500.48,"n":84,"o":500.68,"t":"2026-10-13T16:15:00Z","v":1182,"vw":500.702869},{"c":501.58,"h":501.77,"l":501.055,"n":49,"o":501.055,"t":"2026-10-13T16:30:00Z","v":466,"vw":501.400909},{"c":501.47,"h":501.47,"l":501.1675,"n":15,"o":501.1675,"t":"2026-10-13T16:45:00Z","v":187,"vw":501.262885},{"c":501.78,"h":501.78,"l":501.175,"n":31,"o":501.175,"t":"2026-10-13T17:00:00Z","v":449,"vw":501.358255},{"c":500.655,"h":501.3025,"l":500.455,"n":163,"o":501.1,"t":"2026-10-13T17:15:00Z","v":2825,"vw":500.749394},{"c":500.77,"h":500.79,"l":500.635,"n":112,"o":500.635,"t":"2026-10-13T17:30:00Z","v":1272,"vw":500.756667},{"c":501.915,"h":502.04,"l":500.73,"n":176,"o":500.73,"t":"2026-10-13T17:45:00Z","v":2089,"vw":501.485092},{"c":502.49,"h":502.51,"l":501.91,"n":127,"o":501.91,"t":"2026-10-13T18:00:00Z","v":1167,"vw":502.107073},{"c":502.155,"h":502.5,"l":501.64,"n":225,"o":501.925,"t":"2026-10-13T18:15:00Z","v":2906,"vw":502.198547},{"c":503.36,"h":503.955,"l":502.25,"n":195,"o":502.25,"t":"2026-10-13T18:30:00Z","v":2928,"vw":503.277351},{"c":502.73,"h":503.4825,"l":502.67,"n":121,"o":503.35,"t":"2026-10-13T18:45:00Z","v":1582,"vw":502.968143},{"c":502.32,"h":503,"l":502.04,"n":149,"o":502.775,"t":"2026-10-13T19:00:00Z","v":1720,"vw":502.681415},{"c":501.465,"h":502.35,"l":501.3,"n":174,"o":502.305,"t":"2026-10-13T19:15:00Z","v":1850,"vw":501.846366},{"c":502.48,"h":502.48,"l":501.06,"n":307,"o":501.465,"t":"2026-10-13T19:30:00Z","v":4672,"vw":501.925675},{"c":501.39,"h":502.48,"l":500.61,"n":1246,"o":502.48,"t":"2026-10-13T19:45:00Z","v":16895,"vw":501.572472},{"c":500.77,"h":500.77,"l":500.77,"n":31,"o":500.77,"t":"2026-10-13T20:00:00Z","v":20342,"vw":500.77},{"c":503.1,"h":504.6,"l":500.89,"n":206,"o":500.89,"t":"2026-10-14T13:30:00Z","v":4785,"vw":503.134953},{"c":503.51,"h":504.815,"l":502.97,"n":184,"o":504.61,"t":"2026-10-14T13:45:00Z","v":3080,"vw":503.663605},{"c":507.73,"h":508.68,"l":503.1,"n":307,"o":503.12,"t":"2026-10-14T14:00:00Z","v":7276,"vw":506.490713},{"c":510.21,"h":510.86,"l":507.75,"n":157,"o":507.75,"t":"2026-10-14T14:15:00Z","v":3145,"vw":509.622913},{"c":509.02,"h":510.205,"l":509.02,"n":46,"o":510.205,"t":"2026-10-14T14:30:00Z","v":3185,"vw":509.03647},{"c":510.16,"h":511.34,"l":510,"n":120,"o":510,"t":"2026-10-14T14:45:00Z","v":3403,"vw":510.517274},{"c":511.14,"h":511.14,"l":510.13,"n":92,"o":510.195,"t":"2026-10-14T15:00:00Z","v":1031,"vw":510.297745},{"c":511.2,"h":511.855,"l":510.135,"n":161,"o":510.26,"t":"2026-10-14T15:15:00Z","v":2192,"vw":511.164427},{"c":511.3,"h":511.8,"l":510.45,"n":146,"o":511.205,"t":"2026-10-14T15:30:00Z","v":2056,"vw":511.176968},{"c":512.275,"h":512.49,"l":511.62,"n":42,"o":511.635,"t":"2026-10-14T15:45:00Z","v":537,"vw":511.918023},{"c":511.93,"h":512.265,"l":511.1901,"n":98,"o":512.265,"t":"2026-10-14T16:00:00Z","v":1082,"vw":511.728483},{"c":512.38,"h":512.38,"l":512.02,"n":17,"o":512.02,"t":"2026-10-14T16:15:00Z","v":130,"vw":512.18},{"c":511.81,"h":513.41,"l":511.81,"n":162,"o":513.41,"t":"2026-10-14T16:30:00Z","v":2068,"vw":512.337156},{"c":511.5,"h":512.07,"l":510.9,"n":217,"o":511.75,"t":"2026-10-14T16:45:00Z","v":4351,"vw":511.404533},{"c":511.19,"h":511.28,"l":510.595,"n":173,"o":511.28,"t":"2026-10-14T17:00:00Z","v":2742,"vw":511.037317},{"c":511.745,"h":512.285,"l":510.795,"n":168,"o":511.095,"t":"2026-10-14T17:15:00Z","v":1970,"vw":511.57039},{"c":510.69,"h":511.9925,"l":510.19,"n":242,"o":511.96,"t":"2026-10-14T17:30:00Z","v":3550,"vw":510.935645},{"c":511.75,"h":511.76,"l":509.96,"n":136,"o":511.32,"t":"2026-10-14T17:45:00Z","v":5355,"vw":510.374187},{"c":512.52,"h":513.35,"l":511.76,"n":107,"o":511.76,"t":"2026-10-14T18:00:00Z","v":1020,"vw":512.749381},{"c":513.48,"h":513.48,"l":512.26,"n":82,"o":512.495,"t":"2026-10-14T18:15:00Z","v":631,"vw":512.665391},{"c":512,"h":513.54,"l":512,"n":152,"o":513.44,"t":"2026-10-14T18:30:00Z","v":2887,"vw":512.567674},{"c":511.56,"h":512.4251,"l":511.51,"n":196,"o":512.4251,"t":"2026-10-14T18:45:00Z","v":3244,"vw":511.883319},{"c":510.96,"h":511.88,"l":510.96,"n":132,"o":511.43,"t":"2026-10-14T19:00:00Z","v":1471,"vw":511.499734},{"c":511.045,"h":511.1,"l":510.99,"n":82,"o":511.1,"t":"2026-10-14T19:15:00Z","v":939,"vw":511.062123},{"c":511,"h":511.56,"l":510.94,"n":430,"o":511.03,"t":"2026-10-14T19:30:00Z","v":5060,"vw":511.123652},{"c":513.19,"h":513.93,"l":510.93,"n":1130,"o":510.95,"t":"2026-10-14T19:45:00Z","v":18281,"vw":512.701494},{"c":513.18,"h":513.18,"l":512.76,"n":38,"o":512.76,"t":"2026-10-14T20:00:00Z","v":27861,"vw":513.178308},{"c":514,"h":514,"l":513,"n":9,"o":513,"t":"2026-10-15T09:00:00Z","v":394,"vw":513.463277},{"c":515,"h":515,"l":515,"n":26,"o":515,"t":"2026-10-15T10:15:00Z","v":192,"vw":515},{"c":515.005,"h":519.64,"l":508.985,"n":630,"o":519.64,"t":"2026-10-15T13:30:00Z","v":22744,"vw":516.341738},{"c":516.05,"h":517.43,"l":512.165,"n":569,"o":514.255,"t":"2026-10-15T13:45:00Z","v":9789,"vw":515.471357},{"c":515.88,"h":516.74,"l":514.34,"n":298,"o":515.76,"t":"2026-10-15T14:00:00Z","v":5679,"vw":515.795404},{"c":515.025,"h":515.895,"l":514.87,"n":163,"o":515.655,"t":"2026-10-15T14:15:00Z","v":1727,"vw":515.466305},{"c":514.115,"h":516.0199,"l":514.115,"n":412,"o":514.625,"t":"2026-10-15T14:30:00Z","v":4773,"vw":514.594849},{"c":514.055,"h":515.92,"l":513.275,"n":276,"o":514.21,"t":"2026-10-15T14:45:00Z","v":5288,"vw":514.56424},{"c":513.77,"h":514.61,"l":513.605,"n":154,"o":514.135,"t":"2026-10-15T15:00:00Z","v":1959,"vw":514.009695},{"c":515.03,"h":515.41,"l":514.17,"n":285,"o":514.55,"t":"2026-10-15T15:15:00Z","v":5183,"vw":514.836956},{"c":514.64,"h":515.02,"l":514.03,"n":55,"o":515.02,"t":"2026-10-15T15:30:00Z","v":696,"vw":514.488214},{"c":516.87,"h":516.87,"l":514.645,"n":240,"o":514.86,"t":"2026-10-15T15:45:00Z","v":3047,"vw":515.383212},{"c":516.24,"h":517.675,"l":516.24,"n":222,"o":517.175,"t":"2026-10-15T16:00:00Z","v":2275,"vw":517.031102},{"c":517.12,"h":517.275,"l":515.89,"n":321,"o":515.89,"t":"2026-10-15T16:15:00Z","v":4879,"vw":516.934214},{"c":517.66,"h":517.66,"l":516.92,"n":72,"o":516.92,"t":"2026-10-15T16:30:00Z","v":671,"vw":517.249231},{"c":517.46,"h":517.61,"l":516.88,"n":55,"o":516.88,"t":"2026-10-15T16:45:00Z","v":620,"vw":517.434561},{"c":517.98,"h":517.98,"l":517.39,"n":84,"o":517.59,"t":"2026-10-15T17:00:00Z","v":715,"vw":517.612024},{"c":517.3,"h":517.3,"l":516.68,"n":129,"o":517.08,"t":"2026-10-15T17:15:00Z","v":1368,"vw":516.889983},{"c":517.99,"h":518.2375,"l":517.47,"n":151,"o":517.47,"t":"2026-10-15T17:30:00Z","v":2834,"vw":518.002437},{"c":517.29,"h":518.905,"l":517.19,"n":131,"o":517.98,"t":"2026-10-15T17:45:00Z","v":1575,"vw":517.548165},{"c":517.255,"h":517.8,"l":517.255,"n":127,"o":517.275,"t":"2026-10-15T18:00:00Z","v":1320,"vw":517.435475},{"c":515.945,"h":518.065,"l":515.945,"n":267,"o":517.82,"t":"2026-10-15T18:15:00Z","v":4518,"vw":517.192028},{"c":515.15,"h":517.13,"l":515.15,"n":134,"o":516.79,"t":"2026-10-15T18:30:00Z","v":1331,"vw":516.669108},{"c":515.46,"h":515.98,"l":515.445,"n":156,"o":515.74,"t":"2026-10-15T18:45:00Z","v":1665,"vw":515.805116},{"c":514.81,"h":515.445,"l":514.3,"n":156,"o":515.445,"t":"2026-10-15T19:00:00Z","v":2541,"vw":514.794301},{"c":515.345,"h":515.345,"l":514.7,"n":187,"o":514.7975,"t":"2026-10-15T19:15:00Z","v":1857,"vw":515.05528},{"c":516.545,"h":516.63,"l":515.125,"n":326,"o":515.24,"t":"2026-10-15T19:30:00Z","v":3989,"vw":515.718774},{"c":514.77,"h":517.16,"l":514.2,"n":1204,"o":516.545,"t":"2026-10-15T19:45:00Z","v":12399,"vw":515.066634},{"c":515.44,"h":515.44,"l":514.54,"n":23,"o":514.54,"t":"2026-10-15T20:00:00Z","v":18037,"vw":515.434274},{"c":519.01,"h":519.99,"l":511.39,"n":57,"o":518.79,"t":"2026-10-16T13:30:00Z","v":1507,"vw":518.791892},{"c":518.96,"h":520.885,"l":517.215,"n":81,"o":518.07,"t":"2026-10-16T13:45:00Z","v":873,"vw":519.08318},{"c":514.08,"h":519.05,"l":514.08,"n":510,"o":518.8,"t":"2026-10-16T14:00:00Z","v":2886,"vw":517.714612},{"c":514.915,"h":514.92,"l":514.41,"n":65,"o":514.92,"t":"2026-10-16T14:15:00Z","v":1643,"vw":514.473799},{"c":514.86,"h":515.06,"l":514.86,"n":26,"o":515.06,"t":"2026-10-16T14:30:00Z","v":328,"vw":514.971111},{"c":514.465,"h":514.465,"l":513.41,"n":71,"o":513.41,"t":"2026-10-16T14:45:00Z","v":1358,"vw":513.941315},{"c":514.505,"h":514.505,"l":514.445,"n":63,"o":514.445,"t":"2026-10-16T15:00:00Z","v":666,"vw":514.487545},{"c":514.82,"h":514.82,"l":513.16,"n":90,"o":513.92,"t":"2026-10-16T15:15:00Z","v":1626,"vw":513.877867},{"c":513.25,"h":514.25,"l":513.24,"n":85,"o":513.85,"t":"2026-10-16T15:30:00Z","v":2702,"vw":513.813741},{"c":513.05,"h":513.845,"l":513.05,"n":86,"o":513.43,"t":"2026-10-16T15:45:00Z","v":910,"vw":513.299428},{"c":512.485,"h":512.485,"l":512.37,"n":12,"o":512.37,"t":"2026-10-16T16:00:00Z","v":113,"vw":512.433889},{"c":513.15,"h":513.15,"l":511.73,"n":114,"o":511.97,"t":"2026-10-16T16:15:00Z","v":1645,"vw":512.023946},{"c":511.62,"h":512.44,"l":511.28,"n":52,"o":511.28,"t":"2026-10-16T17:00:00Z","v":513,"vw":511.619589},{"c":511.235,"h":512.365,"l":511.235,"n":86,"o":512.175,"t":"2026-10-16T17:15:00Z","v":1270,"vw":511.972447},{"c":511.2,"h":511.285,"l":511.06,"n":58,"o":511.285,"t":"2026-10-16T17:30:00Z","v":2158,"vw":511.08405},{"c":511.82,"h":511.83,"l":510.165,"n":270,"o":511.435,"t":"2026-10-16T17:45:00Z","v":5446,"vw":510.88304},{"c":511.245,"h":511.4875,"l":511.24,"n":39,"o":511.4875,"t":"2026-10-16T18:00:00Z","v":364,"vw":511.304375},{"c":511.495,"h":511.845,"l":511.02,"n":126,"o":511.49,"t":"2026-10-16T18:15:00Z","v":1359,"vw":511.440976},{"c":512.19,"h":512.35,"l":511.38,"n":29,"o":511.56,"t":"2026-10-16T18:30:00Z","v":430,"vw":511.855231},{"c":512.335,"h":512.51,"l":511.315,"n":226,"o":512.18,"t":"2026-10-16T18:45:00Z","v":3076,"vw":512.048312},{"c":510.78,"h":512.88,"l":510.78,"n":312,"o":512.39,"t":"2026-10-16T19:00:00Z","v":4183,"vw":512.072937},{"c":510.44,"h":511.44,"l":510.44,"n":136,"o":510.78,"t":"2026-10-16T19:15:00Z","v":1527,"vw":510.863881},{"c":510,"h":510.39,"l":509.705,"n":292,"o":510.3875,"t":"2026-10-16T19:30:00Z","v":2753,"vw":510.129777},{"c":512.1,"h":513.2099,"l":509.74,"n":1113,"o":510.31,"t":"2026-10-16T19:45:00Z","v":15238,"vw":511.588274},{"c":512.38,"h":512.38,"l":512.38,"n":37,"o":512.38,"t":"2026-10-16T20:00:00Z","v":21972,"vw":512.38},{"c":508,"h":512,"l":508,"n":12,"o":512,"t":"2026-10-19T08:15:00Z","v":576,"vw":510.520661},{"c":517.01,"h":517.01,"l":517.01,"n":3,"o":517.01,"t":"2026-10-19T09:00:00Z","v":269,"vw":517.01},{"c":506,"h":511.51,"l":506,"n":5,"o":511.51,"t":"2026-10-19T13:00:00Z","v":524,"vw":509.357832},{"c":511.64,"h":511.68,"l":507.56,"n":83,"o":507.56,"t":"2026-10-19T13:30:00Z","v":2393,"vw":509.598331},{"c":509.995,"h":511.8144,"l":509.995,"n":58,"o":510.035,"t":"2026-10-19T13:45:00Z","v":538,"vw":510.79342},{"c":509.255,"h":509.255,"l":509.255,"n":20,"o":509.255,"t":"2026-10-19T14:00:00Z","v":121,"vw":509.255},{"c":510.34,"h":510.6808,"l":508.725,"n":71,"o":508.725,"t":"2026-10-19T14:15:00Z","v":1156,"vw":510.317484},{"c":508.7,"h":511.67,"l":508.7,"n":132,"o":510.22,"t":"2026-10-19T14:30:00Z","v":1703,"vw":509.87445},{"c":510.42,"h":510.42,"l":507.1701,"n":25,"o":507.1701,"t":"2026-10-19T14:45:00Z","v":866,"vw":507.353193},{"c":509.705,"h":511.14,"l":507.5,"n":220,"o":511.14,"t":"2026-10-19T15:00:00Z","v":2711,"vw":509.11574},{"c":509.15,"h":510.62,"l":507.98,"n":114,"o":508.785,"t":"2026-10-19T15:15:00Z","v":1294,"vw":508.807594},{"c":508.465,"h":508.89,"l":508.465,"n":22,"o":508.89,"t":"2026-10-19T15:30:00Z","v":218,"vw":508.711053},{"c":508.605,"h":508.72,"l":508.605,"n":22,"o":508.72,"t":"2026-10-19T15:45:00Z","v":240,"vw":508.682602},{"c":508.06,"h":509.13,"l":507.7,"n":68,"o":508.51,"t":"2026-10-19T16:00:00Z","v":801,"vw":508.401255},{"c":506.705,"h":507.73,"l":506.67,"n":207,"o":507.73,"t":"2026-10-19T16:15:00Z","v":2476,"vw":507.189263},{"c":507.42,"h":507.8,"l":506.925,"n":85,"o":507.65,"t":"2026-10-19T16:30:00Z","v":850,"vw":507.499773},{"c":506.97,"h":507.94,"l":506.96,"n":63,"o":507.41,"t":"2026-10-19T16:45:00Z","v":441,"vw":507.568464},{"c":506.57,"h":508.07,"l":506.56,"n":164,"o":508.07,"t":"2026-10-19T17:00:00Z","v":2131,"vw":507.010108},{"c":507.025,"h":507.05,"l":506.37,"n":110,"o":506.575,"t":"2026-10-19T17:15:00Z","v":1448,"vw":506.822079},{"c":507.57,"h":507.62,"l":507.09,"n":124,"o":507.62,"t":"2026-10-19T17:30:00Z","v":1151,"vw":507.316681},{"c":507.84,"h":508.94,"l":507.51,"n":169,"o":507.62,"t":"2026-10-19T17:45:00Z","v":2089,"vw":507.957028},{"c":507.19,"h":508.88,"l":506.885,"n":130,"o":508.88,"t":"2026-10-19T18:00:00Z","v":1432,"vw":507.478114},{"c":508.4,"h":508.435,"l":507.13,"n":105,"o":507.13,"t":"2026-10-19T18:15:00Z","v":1335,"vw":507.991274},{"c":506.9,"h":508.11,"l":506.7,"n":131,"o":508.11,"t":"2026-10-19T18:30:00Z","v":1457,"vw":507.237558},{"c":507.47,"h":507.6,"l":506.9,"n":100,"o":507.18,"t":"2026-10-19T18:45:00Z","v":995,"vw":507.297054},{"c":507.545,"h":508.17,"l":507.5,"n":124,"o":507.55,"t":"2026-10-19T19:00:00Z","v":1264,"vw":507.630202},{"c":507.68,"h":508.17,"l":506.09,"n":417,"o":507.555,"t":"2026-10-19T19:15:00Z","v":5447,"vw":507.187536},{"c":509.005,"h":509.275,"l":507.665,"n":396,"o":507.72,"t":"2026-10-19T19:30:00Z","v":4785,"vw":508.455518},{"c":508.47,"h":509.75,"l":507.81,"n":1345,"o":509,"t":"2026-10-19T19:45:00Z","v":18463,"vw":508.711565},{"c":508.29,"h":508.29,"l":508.29,"n":39,"o":508.29,"t":"2026-10-19T20:00:00Z","v":23065,"vw":508.29},{"c":508.3,"h":508.3,"l":508.3,"n":2,"o":508.3,"t":"2026-10-19T22:45:00Z","v":294,"vw":508.3},{"c":510,"h":510,"l":508.31,"n":10,"o":508.31,"t":"2026-10-20T13:15:00Z","v":414,"vw":508.734623},{"c":513.4,"h":514.645,"l":506.01,"n":254,"o":511.28,"t":"2026-10-20T13:30:00Z","v":5498,"vw":513.244718},{"c":512.68,"h":519.27,"l":512.3,"n":166,"o":519.27,"t":"2026-10-20T13:45:00Z","v":2040,"vw":514.757778},{"c":510.31,"h":511.02,"l":508.1,"n":107,"o":511.02,"t":"2026-10-20T14:00:00Z","v":1146,"vw":509.358707},{"c":510.415,"h":512.56,"l":509.6,"n":288,"o":510.65,"t":"2026-10-20T14:15:00Z","v":3703,"vw":510.587145},{"c":511.385,"h":511.385,"l":509.745,"n":116,"o":510.01,"t":"2026-10-20T14:30:00Z","v":2534,"vw":510.823225},{"c":510.15,"h":511.9499,"l":510.0701,"n":81,"o":511.42,"t":"2026-10-20T14:45:00Z","v":1707,"vw":511.105784},{"c":510.57,"h":511.52,"l":510.57,"n":87,"o":511.52,"t":"2026-10-20T15:00:00Z","v":884,"vw":510.826998},{"c":510.985,"h":510.985,"l":510.35,"n":24,"o":510.35,"t":"2026-10-20T15:15:00Z","v":188,"vw":510.778496},{"c":511.65,"h":511.65,"l":510,"n":17,"o":510.745,"t":"2026-10-20T15:30:00Z","v":269,"vw":510.403436},{"c":512.83,"h":513.5,"l":511.71,"n":201,"o":511.95,"t":"2026-10-20T15:45:00Z","v":2378,"vw":512.389569},{"c":512.91,"h":513.05,"l":512.37,"n":136,"o":512.58,"t":"2026-10-20T16:00:00Z","v":1547,"vw":512.602932},{"c":512.21,"h":513.585,"l":512.2,"n":161,"o":513.42,"t":"2026-10-20T16:15:00Z","v":2293,"vw":512.557378},{"c":512.76,"h":512.995,"l":512.37,"n":132,"o":512.6,"t":"2026-10-20T16:30:00Z","v":1491,"vw":512.708567},{"c":512.03,"h":513.26,"l":512.01,"n":180,"o":512.871,"t":"2026-10-20T16:45:00Z","v":2415,"vw":512.538669},{"c":513.07,"h":513.58,"l":512.185,"n":78,"o":512.185,"t":"2026-10-20T17:00:00Z","v":1020,"vw":513.042269},{"c":512.04,"h":512.73,"l":512.04,"n":149,"o":512.32,"t":"2026-10-20T17:15:00Z","v":2805,"vw":512.308321},{"c":512.34,"h":512.34,"l":511.735,"n":62,"o":511.83,"t":"2026-10-20T17:30:00Z","v":581,"vw":511.840882},{"c":512.35,"h":512.54,"l":511.99,"n":90,"o":512.48,"t":"2026-10-20T17:45:00Z","v":739,"vw":512.400455},{"c":513.08,"h":513.275,"l":512.42,"n":198,"o":512.42,"t":"2026-10-20T18:00:00Z","v":3038,"vw":512.717125},{"c":512.64,"h":513.39,"l":512.63,"n":53,"o":512.935,"t":"2026-10-20T18:15:00Z","v":676,"vw":512.825947},{"c":512.35,"h":512.91,"l":512.315,"n":73,"o":512.51,"t":"2026-10-20T18:30:00Z","v":897,"vw":512.4759},{"c":511.865,"h":512.64,"l":511.71,"n":203,"o":512.36,"t":"2026-10-20T18:45:00Z","v":2633,"vw":512.066314},{"c":511.56,"h":512.025,"l":511.23,"n":212,"o":511.815,"t":"2026-10-20T19:00:00Z","v":2385,"vw":511.506121},{"c":513.83,"h":513.94,"l":511.56,"n":235,"o":511.56,"t":"2026-10-20T19:15:00Z","v":2937,"vw":513.077518},{"c":514.75,"h":514.76,"l":513.29,"n":512,"o":513.84,"t":"2026-10-20T19:30:00Z","v":10043,"vw":514.128638},{"c":516.26,"h":516.92,"l":514.48,"n":1594,"o":514.8,"t":"2026-10-20T19:45:00Z","v":24380,"vw":515.698736},{"c":516.07,"h":516.28,"l":516.07,"n":45,"o":516.27,"t":"2026-10-20T20:00:00Z","v":22398,"vw":516.074541},{"c":516.12,"h":516.12,"l":516.12,"n":2,"o":516.12,"t":"2026-10-20T23:15:00Z","v":299,"vw":516.12},{"c":514,"h":516.08,"l":514,"n":16,"o":516.08,"t":"2026-10-21T08:00:00Z","v":418,"vw":515.791445},{"c":515.92,"h":515.92,"l":515.92,"n":3,"o":515.92,"t":"2026-10-21T12:45:00Z","v":299,"vw":515.92},{"c":515.355,"h":515.97,"l":506.255,"n":84,"o":513.06,"t":"2026-10-21T13:30:00Z","v":3122,"vw":512.436896},{"c":514.9,"h":514.9,"l":513.475,"n":77,"o":514.81,"t":"2026-10-21T13:45:00Z","v":1011,"vw":514.400464},{"c":511.59,"h":513.76,"l":510.92,"n":193,"o":513.67,"t":"2026-10-21T14:00:00Z","v":3069,"vw":512.699498},{"c":513.018,"h":514.12,"l":510.75,"n":125,"o":512.97,"t":"2026-10-21T14:15:00Z","v":2632,"vw":512.858675},{"c":516.75,"h":516.75,"l":513.73,"n":45,"o":513.73,"t":"2026-10-21T14:30:00Z","v":427,"vw":514.684953},{"c":515.62,"h":516.78,"l":514.22,"n":114,"o":514.765,"t":"2026-10-21T14:45:00Z","v":1193,"vw":515.075},{"c":513.25,"h":515.62,"l":512.085,"n":168,"o":515.62,"t":"2026-10-21T15:00:00Z","v":1521,"vw":513.447064},{"c":513.14,"h":513.25,"l":512.11,"n":66,"o":513.25,"t":"2026-10-21T15:15:00Z","v":503,"vw":512.664102},{"c":514.52,"h":515.59,"l":511.95,"n":71,"o":512.18,"t":"2026-10-21T15:30:00Z","v":726,"vw":513.186522},{"c":515.18,"h":515.18,"l":512.5471,"n":223,"o":512.89,"t":"2026-10-21T15:45:00Z","v":2212,"vw":513.685616},{"c":514.04,"h":515.51,"l":513.97,"n":74,"o":514.77,"t":"2026-10-21T16:00:00Z","v":475,"vw":514.573333},{"c":514.95,"h":515.77,"l":514.375,"n":135,"o":515.54,"t":"2026-10-21T16:15:00Z","v":1286,"vw":514.772875},{"c":513.68,"h":516.54,"l":513.68,"n":202,"o":515.12,"t":"2026-10-21T16:30:00Z","v":1393,"vw":514.452735},{"c":515.19,"h":515.19,"l":513.51,"n":240,"o":513.67,"t":"2026-10-21T16:45:00Z","v":2671,"vw":514.022696},{"c":514.31,"h":515.45,"l":514.31,"n":91,"o":514.48,"t":"2026-10-21T17:00:00Z","v":486,"vw":514.769474},{"c":513.905,"h":515.23,"l":513.875,"n":139,"o":515.23,"t":"2026-10-21T17:15:00Z","v":905,"vw":514.414047},{"c":513.41,"h":515.25,"l":513.245,"n":196,"o":513.56,"t":"2026-10-21T17:30:00Z","v":1951,"vw":513.758172},{"c":513.18,"h":513.72,"l":513.18,"n":89,"o":513.2875,"t":"2026-10-21T17:45:00Z","v":2431,"vw":513.375729},{"c":513.925,"h":513.925,"l":513.18,"n":255,"o":513.45,"t":"2026-10-21T18:00:00Z","v":3524,"vw":513.390563},{"c":513.2225,"h":514.82,"l":513.2,"n":143,"o":514.82,"t":"2026-10-21T18:15:00Z","v":1235,"vw":513.847637},{"c":513.9775,"h":513.9775,"l":513.27,"n":135,"o":513.27,"t":"2026-10-21T18:30:00Z","v":2517,"vw":513.690248},{"c":513.4,"h":514.76,"l":513.4,"n":153,"o":514.43,"t":"2026-10-21T18:45:00Z","v":1581,"vw":514.059917},{"c":513.12,"h":513.21,"l":512.635,"n":244,"o":512.9,"t":"2026-10-21T19:00:00Z","v":2757,"vw":512.908311},{"c":511.97,"h":513.29,"l":511.49,"n":300,"o":512.85,"t":"2026-10-21T19:15:00Z","v":4128,"vw":512.405669},{"c":510.875,"h":512.035,"l":510.045,"n":513,"o":511.905,"t":"2026-10-21T19:30:00Z","v":5770,"vw":511.31379},{"c":511.71,"h":511.71,"l":508.58,"n":1693,"o":511.47,"t":"2026-10-21T19:45:00Z","v":29950,"vw":509.847023},{"c":511.37,"h":511.37,"l":511.37,"n":33,"o":511.37,"t":"2026-10-21T20:00:00Z","v":19922,"vw":511.37},{"c":514.62,"h":515.25,"l":510.1625,"n":154,"o":513.6,"t":"2026-10-22T13:30:00Z","v":5468,"vw":514.185772},{"c":514.97,"h":514.97,"l":514.97,"n":25,"o":514.97,"t":"2026-10-22T13:45:00Z","v":318,"vw":514.97},{"c":514.91,"h":514.91,"l":513.72,"n":135,"o":514.795,"t":"2026-10-22T14:00:00Z","v":2005,"vw":514.402276},{"c":515.3,"h":516.32,"l":513.9659,"n":64,"o":513.9659,"t":"2026-10-22T14:15:00Z","v":573,"vw":515.589517},{"c":516.535,"h":517.2,"l":515.955,"n":112,"o":515.955,"t":"2026-10-22T14:30:00Z","v":985,"vw":516.337738},{"c":516.63,"h":518.59,"l":516.63,"n":267,"o":517.2925,"t":"2026-10-22T14:45:00Z","v":5503,"vw":517.745501},{"c":518.07,"h":518.13,"l":516.1626,"n":52,"o":516.1626,"t":"2026-10-22T15:00:00Z","v":871,"vw":517.196639},{"c":517.19,"h":518.15,"l":516.4701,"n":100,"o":518.15,"t":"2026-10-22T15:15:00Z","v":1303,"vw":517.118696},{"c":516.15,"h":517.19,"l":516.0271,"n":114,"o":517.19,"t":"2026-10-22T15:30:00Z","v":1451,"vw":516.422628},{"c":517.155,"h":517.3,"l":515.82,"n":150,"o":515.865,"t":"2026-10-22T15:45:00Z","v":2444,"vw":516.45758},{"c":517.44,"h":517.49,"l":516.4802,"n":117,"o":516.94,"t":"2026-10-22T16:00:00Z","v":1396,"vw":517.023876},{"c":516.43,"h":517.7762,"l":516.43,"n":139,"o":516.87,"t":"2026-10-22T16:15:00Z","v":1422,"vw":516.824773},{"c":514.26,"h":516.425,"l":513.74,"n":194,"o":515.94,"t":"2026-10-22T16:30:00Z","v":2446,"vw":514.808424},{"c":515,"h":515.63,"l":514.34,"n":226,"o":514.34,"t":"2026-10-22T16:45:00Z","v":3140,"vw":515.196411},{"c":515.41,"h":515.98,"l":514.98,"n":164,"o":514.98,"t":"2026-10-22T17:00:00Z","v":3012,"vw":515.282261},{"c":517.84,"h":518.21,"l":515.3,"n":275,"o":515.41,"t":"2026-10-22T17:15:00Z","v":4215,"vw":516.577211},{"c":517.335,"h":518.45,"l":516.67,"n":337,"o":517.845,"t":"2026-10-22T17:30:00Z","v":4786,"vw":517.505828},{"c":517.75,"h":518.2,"l":516.675,"n":155,"o":516.74,"t":"2026-10-22T17:45:00Z","v":2715,"vw":517.676346},{"c":517.46,"h":517.745,"l":516.54,"n":152,"o":517.745,"t":"2026-10-22T18:00:00Z","v":1685,"vw":516.966198},{"c":518.295,"h":518.39,"l":517.23,"n":185,"o":517.23,"t":"2026-10-22T18:15:00Z","v":2701,"vw":517.971726},{"c":517.085,"h":518.195,"l":517.075,"n":192,"o":518.05,"t":"2026-10-22T18:30:00Z","v":2525,"vw":517.632902},{"c":519.13,"h":519.13,"l":517.405,"n":162,"o":517.495,"t":"2026-10-22T18:45:00Z","v":2429,"vw":518.343047},{"c":516.91,"h":518.65,"l":516.48,"n":347,"o":518.65,"t":"2026-10-22T19:00:00Z","v":7023,"vw":517.654809},{"c":518.045,"h":518.88,"l":517.13,"n":528,"o":518.02,"t":"2026-10-22T19:15:00Z","v":9741,"vw":517.927815},{"c":518.3325,"h":518.81,"l":517.64,"n":536,"o":517.97,"t":"2026-10-22T19:30:00Z","v":7512,"vw":518.288869},{"c":519.475,"h":522.59,"l":518.54,"n":1560,"o":518.81,"t":"2026-10-22T19:45:00Z","v":24870,"vw":520.383087},{"c":520.15,"h":520.15,"l":520.15,"n":32,"o":520.15,"t":"2026-10-22T20:00:00Z","v":24347,"vw":520.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.737554436146406,"strike":608.8832837431207,"iv":0.4075920424313956,"gamma":0.002909586756977112,"theta":-0.1868522254235983,"vega":0.2558211918498922,"rho":0.037018495112130755,"breakevenPct":17.585473071088575},{"delta":0.15,"premium":4.895521949215834,"strike":600.5028273816861,"iv":0.4527882288168715,"gamma":0.0034665803824704025,"theta":-0.27472748445793954,"vega":0.3411785580292392,"rho":0.05573055261311286,"breakevenPct":16.389185683149464},{"delta":0.2,"premium":5.5,"strike":570,"iv":0.3519,"gamma":0.0054,"theta":-0.2596,"vega":0.4105,"rho":0.07469318837630634,"breakevenPct":10.641161203498996},{"delta":0.25,"premium":7.409413854351689,"strike":561.1190053285968,"iv":0.35536358792184725,"gamma":0.006110479573712256,"theta":-0.2981435168738899,"vega":0.46511811722912966,"rho":0.09341656997417061,"breakevenPct":9.300859210410168},{"delta":0.3,"premium":9.304137323943662,"strike":552.306338028169,"iv":0.3502605633802817,"gamma":0.0067385563380281685,"theta":-0.32277271126760565,"vega":0.5085448943661971,"rho":0.11216568018994895,"breakevenPct":7.97086904779634},{"delta":0.35,"premium":11.76897233201581,"strike":545.1383399209486,"iv":0.35681620553359683,"gamma":0.0070458498023715415,"theta":-0.3509664031620553,"vega":0.5402106719367589,"rho":0.13072099542781276,"breakevenPct":7.066675430734296},{"delta":0.4,"premium":14.47638888888889,"strike":538.4722222222222,"iv":0.36620277777777777,"gamma":0.007215277777777778,"theta":-0.3776777777777778,"vega":0.5651555555555556,"rho":0.14917717089048171,"breakevenPct":6.305606288784227},{"delta":0.45,"premium":17.32361111111111,"strike":531.5277777777778,"iv":0.3693972222222222,"gamma":0.007284722222222222,"theta":-0.3921222222222222,"vega":0.5790444444444444,"rho":0.16753044616489648,"breakevenPct":5.517906159548007},{"delta":0.5,"premium":20.441071428571426,"strike":524.6428571428571,"iv":0.37106428571428574,"gamma":0.0073,"theta":-0.39840714285714285,"vega":0.582475,"rho":0.18573693191638257,"breakevenPct":4.793603493497766},{"delta":0.55,"premium":23.963366336633662,"strike":517.7086280056577,"iv":0.37464964639321074,"gamma":0.007185431400282886,"theta":-0.4018790664780764,"vega":0.5786526166902405,"rho":0.20370502741285637,"breakevenPct":4.137651512504355},{"delta":0.6,"premium":28.171287128712862,"strike":510.63649222065067,"iv":0.38313620933521925,"gamma":0.006831824611032532,"theta":-0.4042835926449788,"vega":0.5658520509193776,"rho":0.22126212308417598,"breakevenPct":3.58699977878756},{"delta":0.65,"premium":33.58542993630573,"strike":502.7547770700637,"iv":0.3974485668789809,"gamma":0.006365286624203821,"theta":-0.40355812101910826,"vega":0.5415152866242038,"rho":0.2379935337871382,"breakevenPct":3.112603480989991},{"delta":0.7,"premium":40.193339587242015,"strike":493.86491557223263,"iv":0.4162198874296435,"gamma":0.005709193245778612,"theta":-0.3992735459662289,"vega":0.5084050656660413,"rho":0.25387817991395883,"breakevenPct":2.6738931384167417},{"delta":0.75,"premium":47.589400000000005,"strike":484.12,"iv":0.43126800000000004,"gamma":0.0049884,"theta":-0.3819824,"vega":0.464582,"rho":0.2691484740154434,"breakevenPct":2.22232048447564},{"delta":0.8,"premium":56.58000000000001,"strike":472.8292682926829,"iv":0.4474165853658537,"gamma":0.0042697560975609745,"theta":-0.3543185365853658,"vega":0.4096068292682926,"rho":0.2832123264056676,"breakevenPct":1.7801150231054397},{"delta":0.85,"premium":69.80878712871286,"strike":457.5990099009901,"iv":0.4794710396039604,"gamma":0.0032799504950495055,"theta":-0.32196237623762386,"vega":0.3408616336633664,"rho":0.2940250538649605,"breakevenPct":1.3953276996449073},{"delta":0.9,"premium":82.08375912408759,"strike":442.95620437956205,"iv":0.4771715328467153,"gamma":0.0024773722627737227,"theta":-0.25252664233576644,"vega":0.25664014598540147,"rho":0.30548318023287296,"breakevenPct":0.9401064123136973}],"put":[{"delta":0.1,"premium":4.32934782608696,"strike":428.695652173913,"iv":0.5813000000000004,"gamma":0.0020739130434782598,"theta":-0.25187391304347845,"vega":0.2572608695652174,"rho":-0.04611781270807449,"breakevenPct":18.414629559199067},{"delta":0.15,"premium":6.014912280701754,"strike":455.84795321637426,"iv":0.49430994152046787,"gamma":0.003192397660818713,"theta":-0.28140877192982455,"vega":0.3409187134502924,"rho":-0.0689297498744227,"breakevenPct":13.518592533755161},{"delta":0.2,"premium":7.760729613733907,"strike":473.0901287553648,"iv":0.4448875536480687,"gamma":0.004285407725321889,"theta":-0.3019025751072961,"vega":0.40931931330472104,"rho":-0.09174039501114707,"breakevenPct":10.539383035349243},{"delta":0.25,"premium":10.157383966244726,"strike":483.7552742616034,"iv":0.43597848101265824,"gamma":0.004962869198312236,"theta":-0.33393417721518986,"vega":0.4647240506329114,"rho":-0.11479479693690706,"breakevenPct":8.949747131527703},{"delta":0.3,"premium":12.523655913978494,"strike":493.6559139784946,"iv":0.42043763440860216,"gamma":0.005619354838709677,"theta":-0.3501010752688172,"vega":0.5082623655913978,"rho":-0.1378081920542855,"breakevenPct":7.501248089105807},{"delta":0.35,"premium":15.024065040650408,"strike":502.3739837398374,"iv":0.4075843902439024,"gamma":0.006166178861788618,"theta":-0.3593237398373984,"vega":0.5417356097560976,"rho":-0.16087294516942863,"breakevenPct":6.305888936040181},{"delta":0.4,"premium":17.534202898550728,"strike":510.4492753623189,"iv":0.3929102898550725,"gamma":0.006717971014492754,"theta":-0.3592472463768116,"vega":0.566086231884058,"rho":-0.18393682515667936,"breakevenPct":5.235975687057941},{"delta":0.45,"premium":20.50521739130435,"strike":517.695652173913,"iv":0.3850117391304348,"gamma":0.007007826086956522,"theta":-0.35678347826086954,"vega":0.5787673913043478,"rho":-0.20719369265114979,"breakevenPct":4.414027726115789},{"delta":0.5,"premium":23.818055555555553,"strike":524.7361111111111,"iv":0.3790426388888889,"gamma":0.007147361111111111,"theta":-0.35022194444444443,"vega":0.5825631944444445,"rho":-0.2306155241187976,"breakevenPct":3.6973843015369434},{"delta":0.55,"premium":27.40658807212205,"strike":531.6782246879334,"iv":0.37395811373092924,"gamma":0.007183217753120665,"theta":-0.33965478502080443,"vega":0.5789771151178918,"rho":-0.2541897120708797,"breakevenPct":3.0526508476763605},{"delta":0.6,"premium":31.359431345353673,"strike":538.6130374479889,"iv":0.3688263522884882,"gamma":0.0071138696255201115,"theta":-0.3225257975034674,"vega":0.565246185852982,"rho":-0.27800018866609083,"breakevenPct":2.479360549334755},{"delta":0.65,"premium":36.09658753709199,"strike":545.9347181008902,"iv":0.36619762611275963,"gamma":0.006862611275964392,"theta":-0.30129584569732937,"vega":0.5408976261127596,"rho":-0.30229485319314847,"breakevenPct":1.9824799454391528},{"delta":0.7,"premium":41.90749999999999,"strike":554.0357142857142,"iv":0.3676021428571428,"gamma":0.006417500000000001,"theta":-0.2783246428571429,"vega":0.5081814285714287,"rho":-0.3273221112928232,"breakevenPct":1.5422062317188698},{"delta":0.75,"premium":48.60659898477157,"strike":562.8087986463621,"iv":0.36871590524534686,"gamma":0.005831472081218274,"theta":-0.24821556683587145,"vega":0.4642573604060914,"rho":-0.3529548855647379,"breakevenPct":1.143477907989898},{"delta":0.8,"premium":56.027027027027046,"strike":572.2522522522522,"iv":0.36583873873873873,"gamma":0.0052198198198198185,"theta":-0.20766576576576573,"vega":0.40996036036036027,"rho":-0.3791138281792956,"breakevenPct":0.7545467220560895},{"delta":0.85,"premium":70.59379310344826,"strike":588.3448275862069,"iv":0.3897151724137931,"gamma":0.004099310344827587,"theta":-0.17424068965517245,"vega":0.34150137931034485,"rho":-0.41063315156597496,"breakevenPct":0.46120648221501037},{"delta":0.9,"premium":89.80165289256198,"strike":609.1322314049587,"iv":0.40970950413223145,"gamma":0.002943388429752066,"theta":-0.12167272727272725,"vega":0.25717479338842975,"rho":-0.44582748326360533,"breakevenPct":0.15753561234322822}]},"raw":{"call":[{"delta":0.1,"premium":2.737554436146406,"strike":608.8832837431207,"iv":0.4075920424313956,"gamma":0.002909586756977112,"theta":-0.1868522254235983,"vega":0.2558211918498922,"rho":0.037018495112130755,"breakevenPct":17.585473071088575},{"delta":0.15,"premium":4.895521949215834,"strike":600.5028273816861,"iv":0.4527882288168715,"gamma":0.0034665803824704025,"theta":-0.27472748445793954,"vega":0.3411785580292392,"rho":0.05573055261311286,"breakevenPct":16.389185683149464},{"delta":0.2,"premium":5.5,"strike":570,"iv":0.3519,"gamma":0.0054,"theta":-0.2596,"vega":0.4105,"rho":0.07469318837630634,"breakevenPct":10.641161203498996},{"delta":0.25,"premium":7.409413854351689,"strike":561.1190053285968,"iv":0.35536358792184725,"gamma":0.006110479573712256,"theta":-0.2981435168738899,"vega":0.46511811722912966,"rho":0.09341656997417061,"breakevenPct":9.300859210410168},{"delta":0.3,"premium":9.304137323943662,"strike":552.306338028169,"iv":0.3502605633802817,"gamma":0.0067385563380281685,"theta":-0.32277271126760565,"vega":0.5085448943661971,"rho":0.11216568018994895,"breakevenPct":7.97086904779634},{"delta":0.35,"premium":11.76897233201581,"strike":545.1383399209486,"iv":0.35681620553359683,"gamma":0.0070458498023715415,"theta":-0.3509664031620553,"vega":0.5402106719367589,"rho":0.13072099542781276,"breakevenPct":7.066675430734296},{"delta":0.4,"premium":14.47638888888889,"strike":538.4722222222222,"iv":0.36620277777777777,"gamma":0.007215277777777778,"theta":-0.3776777777777778,"vega":0.5651555555555556,"rho":0.14917717089048171,"breakevenPct":6.305606288784227},{"delta":0.45,"premium":17.32361111111111,"strike":531.5277777777778,"iv":0.3693972222222222,"gamma":0.007284722222222222,"theta":-0.3921222222222222,"vega":0.5790444444444444,"rho":0.16753044616489648,"breakevenPct":5.517906159548007},{"delta":0.5,"premium":20.441071428571426,"strike":524.6428571428571,"iv":0.37106428571428574,"gamma":0.0073,"theta":-0.39840714285714285,"vega":0.582475,"rho":0.18573693191638257,"breakevenPct":4.793603493497766},{"delta":0.55,"premium":23.963366336633662,"strike":517.7086280056577,"iv":0.37464964639321074,"gamma":0.007185431400282886,"theta":-0.4018790664780764,"vega":0.5786526166902405,"rho":0.20370502741285637,"breakevenPct":4.137651512504355},{"delta":0.6,"premium":28.171287128712862,"strike":510.63649222065067,"iv":0.38313620933521925,"gamma":0.006831824611032532,"theta":-0.4042835926449788,"vega":0.5658520509193776,"rho":0.22126212308417598,"breakevenPct":3.58699977878756},{"delta":0.65,"premium":33.58542993630573,"strike":502.7547770700637,"iv":0.3974485668789809,"gamma":0.006365286624203821,"theta":-0.40355812101910826,"vega":0.5415152866242038,"rho":0.2379935337871382,"breakevenPct":3.112603480989991},{"delta":0.7,"premium":40.193339587242015,"strike":493.86491557223263,"iv":0.4162198874296435,"gamma":0.005709193245778612,"theta":-0.3992735459662289,"vega":0.5084050656660413,"rho":0.25387817991395883,"breakevenPct":2.6738931384167417},{"delta":0.75,"premium":47.589400000000005,"strike":484.12,"iv":0.43126800000000004,"gamma":0.0049884,"theta":-0.3819824,"vega":0.464582,"rho":0.2691484740154434,"breakevenPct":2.22232048447564},{"delta":0.8,"premium":56.58000000000001,"strike":472.8292682926829,"iv":0.4474165853658537,"gamma":0.0042697560975609745,"theta":-0.3543185365853658,"vega":0.4096068292682926,"rho":0.2832123264056676,"breakevenPct":1.7801150231054397},{"delta":0.85,"premium":69.80878712871286,"strike":457.5990099009901,"iv":0.4794710396039604,"gamma":0.0032799504950495055,"theta":-0.32196237623762386,"vega":0.3408616336633664,"rho":0.2940250538649605,"breakevenPct":1.3953276996449073},{"delta":0.9,"premium":82.08375912408759,"strike":442.95620437956205,"iv":0.4771715328467153,"gamma":0.0024773722627737227,"theta":-0.25252664233576644,"vega":0.25664014598540147,"rho":0.30548318023287296,"breakevenPct":0.9401064123136973}],"put":[{"delta":0.1,"premium":4.32934782608696,"strike":428.695652173913,"iv":0.5813000000000004,"gamma":0.0020739130434782598,"theta":-0.25187391304347845,"vega":0.2572608695652174,"rho":-0.04611781270807449,"breakevenPct":18.414629559199067},{"delta":0.15,"premium":6.014912280701754,"strike":455.84795321637426,"iv":0.49430994152046787,"gamma":0.003192397660818713,"theta":-0.28140877192982455,"vega":0.3409187134502924,"rho":-0.0689297498744227,"breakevenPct":13.518592533755161},{"delta":0.2,"premium":7.760729613733907,"strike":473.0901287553648,"iv":0.4448875536480687,"gamma":0.004285407725321889,"theta":-0.3019025751072961,"vega":0.40931931330472104,"rho":-0.09174039501114707,"breakevenPct":10.539383035349243},{"delta":0.25,"premium":10.157383966244726,"strike":483.7552742616034,"iv":0.43597848101265824,"gamma":0.004962869198312236,"theta":-0.33393417721518986,"vega":0.4647240506329114,"rho":-0.11479479693690706,"breakevenPct":8.949747131527703},{"delta":0.3,"premium":12.523655913978494,"strike":493.6559139784946,"iv":0.42043763440860216,"gamma":0.005619354838709677,"theta":-0.3501010752688172,"vega":0.5082623655913978,"rho":-0.1378081920542855,"breakevenPct":7.501248089105807},{"delta":0.35,"premium":15.024065040650408,"strike":502.3739837398374,"iv":0.4075843902439024,"gamma":0.006166178861788618,"theta":-0.3593237398373984,"vega":0.5417356097560976,"rho":-0.16087294516942863,"breakevenPct":6.305888936040181},{"delta":0.4,"premium":17.534202898550728,"strike":510.4492753623189,"iv":0.3929102898550725,"gamma":0.006717971014492754,"theta":-0.3592472463768116,"vega":0.566086231884058,"rho":-0.18393682515667936,"breakevenPct":5.235975687057941},{"delta":0.45,"premium":20.50521739130435,"strike":517.695652173913,"iv":0.3850117391304348,"gamma":0.007007826086956522,"theta":-0.35678347826086954,"vega":0.5787673913043478,"rho":-0.20719369265114979,"breakevenPct":4.414027726115789},{"delta":0.5,"premium":23.818055555555553,"strike":524.7361111111111,"iv":0.3790426388888889,"gamma":0.007147361111111111,"theta":-0.35022194444444443,"vega":0.5825631944444445,"rho":-0.2306155241187976,"breakevenPct":3.6973843015369434},{"delta":0.55,"premium":27.40658807212205,"strike":531.6782246879334,"iv":0.37395811373092924,"gamma":0.007183217753120665,"theta":-0.33965478502080443,"vega":0.5789771151178918,"rho":-0.2541897120708797,"breakevenPct":3.0526508476763605},{"delta":0.6,"premium":31.359431345353673,"strike":538.6130374479889,"iv":0.3688263522884882,"gamma":0.0071138696255201115,"theta":-0.3225257975034674,"vega":0.565246185852982,"rho":-0.27800018866609083,"breakevenPct":2.479360549334755},{"delta":0.65,"premium":36.09658753709199,"strike":545.9347181008902,"iv":0.36619762611275963,"gamma":0.006862611275964392,"theta":-0.30129584569732937,"vega":0.5408976261127596,"rho":-0.30229485319314847,"breakevenPct":1.9824799454391528},{"delta":0.7,"premium":41.90749999999999,"strike":554.0357142857142,"iv":0.3676021428571428,"gamma":0.006417500000000001,"theta":-0.2783246428571429,"vega":0.5081814285714287,"rho":-0.3273221112928232,"breakevenPct":1.5422062317188698},{"delta":0.75,"premium":48.60659898477157,"strike":562.8087986463621,"iv":0.36871590524534686,"gamma":0.005831472081218274,"theta":-0.24821556683587145,"vega":0.4642573604060914,"rho":-0.3529548855647379,"breakevenPct":1.143477907989898},{"delta":0.8,"premium":56.027027027027046,"strike":572.2522522522522,"iv":0.36583873873873873,"gamma":0.0052198198198198185,"theta":-0.20766576576576573,"vega":0.40996036036036027,"rho":-0.3791138281792956,"breakevenPct":0.7545467220560895},{"delta":0.85,"premium":70.59379310344826,"strike":588.3448275862069,"iv":0.3897151724137931,"gamma":0.004099310344827587,"theta":-0.17424068965517245,"vega":0.34150137931034485,"rho":-0.41063315156597496,"breakevenPct":0.46120648221501037},{"delta":0.9,"premium":89.80165289256198,"strike":609.1322314049587,"iv":0.40970950413223145,"gamma":0.002943388429752066,"theta":-0.12167272727272725,"vega":0.25717479338842975,"rho":-0.44582748326360533,"breakevenPct":0.15753561234322822}]}},"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"}}