{"symbol":"CW","url":"https://intraalpha.com/companies/CW","capturedAt":"2026-10-22T18:30:29.548Z","state":"ready","quote":{"symbol":"CW","last_price":473.57,"prev_close":494.19,"regular_close":473.98,"change":-20.62,"change_pct":-4.1725,"regular_change":-20.21,"regular_change_pct":-4.0895,"extended_change":-0.41,"extended_change_pct":-0.0865,"bid":473.48,"ask":474.27,"bid_size":80,"ask_size":80,"volume":221194,"vwap":474.124003,"open":486,"high":486.885,"low":469.15,"close":473.98,"trade_count":13166,"last_trade_at":"2026-10-22T18:30:18.79998577Z","last_quote_at":"2026-10-22T18:30:24.26616181Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:30:16.519630833-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CW","fetched_at":"2026-10-22T18:30:28.727356+00:00","name":"Curtiss-Wright Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Curtiss-Wright Corporation designs, manufactures and repairs precision components and engineering products and services primarily for the aerospace, defense, general industrial and power generation markets worldwide. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18252632000,"ebitda":843086000,"pe_ratio":34.04,"peg_ratio":1.997,"book_value":75,"dividend_per_share":0.98,"dividend_yield":0.002,"eps":14.52,"revenue_ttm":3653846000,"gross_profit_ttm":1378486000,"profit_margin":0.148,"operating_margin_ttm":0.194,"return_on_assets_ttm":0.0849,"return_on_equity_ttm":0.198,"quarterly_earnings_growth":0.276,"quarterly_revenue_growth":0.054,"analyst_target_price":691.25,"analyst_number":1,"beta":0.883,"fifty_two_week_high":807.77,"fifty_two_week_low":485.8,"fifty_day_ma":570.17,"two_hundred_day_ma":673.48,"shares_outstanding":36934400,"forward_pe":28.41,"price_to_sales":4.995,"price_to_book":7.57,"ev_to_revenue":5.92,"ev_to_ebitda":25.39},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:30:28.727356+00:00"},"optionObservedAt":"2026-10-22T18:25:00.344Z","bars":[{"c":500.01,"h":500.01,"l":500.01,"n":3,"o":500.01,"t":"2026-10-15T11:00:00Z","v":42,"vw":500.01},{"c":498.3,"h":501.84,"l":496,"n":138,"o":501.84,"t":"2026-10-15T13:30:00Z","v":2789,"vw":500.144567},{"c":497.045,"h":497.57,"l":494.48,"n":202,"o":497.57,"t":"2026-10-15T13:35:00Z","v":2580,"vw":495.64777},{"c":497.125,"h":498.795,"l":496.945,"n":77,"o":496.945,"t":"2026-10-15T13:40:00Z","v":1008,"vw":497.9611},{"c":495.085,"h":495.53,"l":494.06,"n":189,"o":495.51,"t":"2026-10-15T13:45:00Z","v":2838,"vw":494.756903},{"c":491.16,"h":495.165,"l":491.16,"n":209,"o":495.165,"t":"2026-10-15T13:50:00Z","v":2917,"vw":493.423166},{"c":491.77,"h":491.77,"l":490.05,"n":124,"o":490.29,"t":"2026-10-15T13:55:00Z","v":1146,"vw":490.317857},{"c":494.22,"h":494.94,"l":490.4,"n":233,"o":490.4,"t":"2026-10-15T14:00:00Z","v":2307,"vw":493.901056},{"c":497.015,"h":497.02,"l":494.22,"n":187,"o":494.22,"t":"2026-10-15T14:05:00Z","v":1907,"vw":495.530704},{"c":497.2,"h":498.9099,"l":495.97,"n":243,"o":496.6601,"t":"2026-10-15T14:10:00Z","v":4139,"vw":497.120375},{"c":497.715,"h":497.945,"l":496.84,"n":110,"o":497.945,"t":"2026-10-15T14:15:00Z","v":1448,"vw":497.405825},{"c":497.81,"h":498.785,"l":497.66,"n":134,"o":498.785,"t":"2026-10-15T14:20:00Z","v":1265,"vw":497.938916},{"c":497.22,"h":497.82,"l":497.05,"n":168,"o":497.525,"t":"2026-10-15T14:25:00Z","v":2940,"vw":497.310962},{"c":497.87,"h":498.22,"l":497.01,"n":187,"o":497.03,"t":"2026-10-15T14:30:00Z","v":2267,"vw":497.349747},{"c":499.445,"h":499.445,"l":498.37,"n":73,"o":498.37,"t":"2026-10-15T14:35:00Z","v":913,"vw":498.902357},{"c":499.49,"h":500.0075,"l":499.48,"n":106,"o":500.0075,"t":"2026-10-15T14:40:00Z","v":1054,"vw":499.633558},{"c":500.08,"h":500.345,"l":499.545,"n":168,"o":499.545,"t":"2026-10-15T14:45:00Z","v":1447,"vw":499.933867},{"c":499.34,"h":500.13,"l":499.34,"n":86,"o":500.115,"t":"2026-10-15T14:50:00Z","v":1222,"vw":499.871413},{"c":499.43,"h":499.56,"l":498.78,"n":209,"o":499.2166,"t":"2026-10-15T14:55:00Z","v":1942,"vw":499.258094},{"c":499.17,"h":499.35,"l":498.355,"n":156,"o":499.18,"t":"2026-10-15T15:00:00Z","v":1494,"vw":498.878515},{"c":498.74,"h":499.645,"l":498.74,"n":66,"o":499.645,"t":"2026-10-15T15:05:00Z","v":574,"vw":499.186721},{"c":500.21,"h":500.32,"l":499.84,"n":75,"o":499.84,"t":"2026-10-15T15:10:00Z","v":771,"vw":500.071095},{"c":500.275,"h":500.38,"l":500.275,"n":88,"o":500.38,"t":"2026-10-15T15:15:00Z","v":777,"vw":500.307821},{"c":500.41,"h":500.845,"l":500.41,"n":75,"o":500.425,"t":"2026-10-15T15:20:00Z","v":650,"vw":500.51},{"c":500.31,"h":500.87,"l":500.31,"n":41,"o":500.87,"t":"2026-10-15T15:25:00Z","v":350,"vw":500.59},{"c":499.49,"h":499.98,"l":499.333685,"n":155,"o":499.98,"t":"2026-10-15T15:30:00Z","v":1484,"vw":499.68473},{"c":498.845,"h":499.57,"l":498.77,"n":97,"o":499.57,"t":"2026-10-15T15:35:00Z","v":1084,"vw":499.108771},{"c":499.19,"h":499.6,"l":499.19,"n":94,"o":499.46,"t":"2026-10-15T15:40:00Z","v":707,"vw":499.38},{"c":499.965,"h":500.01,"l":499.42,"n":189,"o":499.484588,"t":"2026-10-15T15:45:00Z","v":2676,"vw":499.643569},{"c":499.1725,"h":499.4,"l":499.03,"n":142,"o":499.4,"t":"2026-10-15T15:50:00Z","v":1809,"vw":499.326469},{"c":498.955,"h":498.955,"l":498.66,"n":162,"o":498.81,"t":"2026-10-15T15:55:00Z","v":1435,"vw":498.790591},{"c":498.17,"h":499.44,"l":498.17,"n":141,"o":498.61,"t":"2026-10-15T16:00:00Z","v":3058,"vw":498.752143},{"c":497.895,"h":498.35,"l":497.5301,"n":137,"o":497.91,"t":"2026-10-15T16:05:00Z","v":2191,"vw":497.867112},{"c":497.22,"h":497.765,"l":497.22,"n":106,"o":497.765,"t":"2026-10-15T16:10:00Z","v":1155,"vw":497.554854},{"c":497.2,"h":497.585,"l":497.2,"n":169,"o":497.53,"t":"2026-10-15T16:15:00Z","v":2403,"vw":497.425129},{"c":497.41,"h":497.47,"l":497.1001,"n":65,"o":497.24,"t":"2026-10-15T16:20:00Z","v":582,"vw":497.31838},{"c":497.72,"h":497.72,"l":497.06,"n":154,"o":497.1007,"t":"2026-10-15T16:25:00Z","v":1906,"vw":497.353319},{"c":498.06,"h":498.06,"l":497.71,"n":76,"o":497.71,"t":"2026-10-15T16:30:00Z","v":818,"vw":497.923217},{"c":498.26,"h":498.76,"l":498.26,"n":181,"o":498.71,"t":"2026-10-15T16:35:00Z","v":4126,"vw":498.599154},{"c":498.51,"h":498.74,"l":498.495,"n":67,"o":498.74,"t":"2026-10-15T16:40:00Z","v":756,"vw":498.615087},{"c":497.94,"h":498.75,"l":497.94,"n":191,"o":498.75,"t":"2026-10-15T16:45:00Z","v":2632,"vw":498.319571},{"c":498.12,"h":498.12,"l":497.72,"n":77,"o":497.91,"t":"2026-10-15T16:50:00Z","v":696,"vw":497.9518},{"c":498.95,"h":498.95,"l":498.29,"n":47,"o":498.29,"t":"2026-10-15T16:55:00Z","v":667,"vw":498.560665},{"c":496.47,"h":498.795,"l":496.47,"n":237,"o":498.48,"t":"2026-10-15T17:00:00Z","v":4270,"vw":497.902718},{"c":496.85,"h":497.33,"l":496.26,"n":105,"o":496.9946,"t":"2026-10-15T17:05:00Z","v":3694,"vw":496.952156},{"c":496.57,"h":497.3,"l":496.5,"n":238,"o":496.88,"t":"2026-10-15T17:10:00Z","v":5187,"vw":496.782419},{"c":497.46,"h":497.53,"l":496.88,"n":242,"o":497.185,"t":"2026-10-15T17:15:00Z","v":2822,"vw":497.220809},{"c":497.08,"h":497.31,"l":496.79,"n":130,"o":497.31,"t":"2026-10-15T17:20:00Z","v":2053,"vw":497.037964},{"c":496.41,"h":497.32,"l":496.41,"n":190,"o":497.08,"t":"2026-10-15T17:25:00Z","v":4517,"vw":496.968938},{"c":496.07,"h":496.26,"l":495.55,"n":196,"o":496.26,"t":"2026-10-15T17:30:00Z","v":2834,"vw":495.799346},{"c":494.105,"h":495.61,"l":494.09,"n":421,"o":495.53,"t":"2026-10-15T17:35:00Z","v":6960,"vw":494.915914},{"c":494.81,"h":494.81,"l":493.97,"n":348,"o":494.09,"t":"2026-10-15T17:40:00Z","v":7319,"vw":494.334804},{"c":495.185,"h":495.19,"l":494.75,"n":171,"o":494.75,"t":"2026-10-15T17:45:00Z","v":3229,"vw":495.057445},{"c":495.55,"h":496.18,"l":495.16,"n":252,"o":495.16,"t":"2026-10-15T17:50:00Z","v":3549,"vw":495.650705},{"c":495.17,"h":495.74,"l":495.12,"n":195,"o":495.74,"t":"2026-10-15T17:55:00Z","v":6323,"vw":495.284498},{"c":494.565,"h":495.175,"l":494.565,"n":240,"o":495.17,"t":"2026-10-15T18:00:00Z","v":3605,"vw":494.928951},{"c":494.92,"h":495.12,"l":494.565,"n":192,"o":494.5675,"t":"2026-10-15T18:05:00Z","v":3492,"vw":494.83903},{"c":495.13,"h":495.64,"l":494.85,"n":209,"o":494.925,"t":"2026-10-15T18:10:00Z","v":5144,"vw":495.102307},{"c":496,"h":496.16,"l":494.99,"n":207,"o":495.135,"t":"2026-10-15T18:15:00Z","v":4979,"vw":495.415215},{"c":495.89,"h":496.3025,"l":495.41,"n":237,"o":495.73,"t":"2026-10-15T18:20:00Z","v":6631,"vw":495.726944},{"c":496.09,"h":496.445,"l":495.43,"n":439,"o":496.005,"t":"2026-10-15T18:25:00Z","v":16549,"vw":496.074791},{"c":495.86,"h":496.425,"l":495.86,"n":228,"o":495.88,"t":"2026-10-15T18:30:00Z","v":2927,"vw":496.134261},{"c":495.705,"h":496.18,"l":495.705,"n":237,"o":495.98,"t":"2026-10-15T18:35:00Z","v":4997,"vw":496.034442},{"c":496.33,"h":496.33,"l":495.31,"n":298,"o":495.71,"t":"2026-10-15T18:40:00Z","v":7514,"vw":495.934183},{"c":496.35,"h":496.76,"l":496.26,"n":234,"o":496.29,"t":"2026-10-15T18:45:00Z","v":4335,"vw":496.489372},{"c":497.09,"h":497.11,"l":496.55,"n":334,"o":496.55,"t":"2026-10-15T18:50:00Z","v":6371,"vw":496.879806},{"c":497.32,"h":497.32,"l":496.83,"n":277,"o":497.31,"t":"2026-10-15T18:55:00Z","v":4706,"vw":497.062351},{"c":497.17,"h":497.98,"l":497.17,"n":469,"o":497.205,"t":"2026-10-15T19:00:00Z","v":15389,"vw":497.724387},{"c":497.55,"h":497.65,"l":496.971,"n":182,"o":497.13,"t":"2026-10-15T19:05:00Z","v":2542,"vw":497.348852},{"c":498,"h":498.11,"l":497.08,"n":319,"o":497.78,"t":"2026-10-15T19:10:00Z","v":5289,"vw":497.435869},{"c":497.4635,"h":498,"l":497.18,"n":221,"o":498,"t":"2026-10-15T19:15:00Z","v":3194,"vw":497.646476},{"c":498.215,"h":498.41,"l":497.69,"n":359,"o":497.7,"t":"2026-10-15T19:20:00Z","v":8808,"vw":498.026145},{"c":497.46,"h":498.325,"l":497.32,"n":342,"o":498.02,"t":"2026-10-15T19:25:00Z","v":5537,"vw":497.952183},{"c":498.415,"h":498.76,"l":497.3,"n":392,"o":497.41,"t":"2026-10-15T19:30:00Z","v":8855,"vw":498.098324},{"c":499,"h":499.135,"l":498.415,"n":310,"o":498.415,"t":"2026-10-15T19:35:00Z","v":4993,"vw":498.760653},{"c":499.08,"h":499.48,"l":498.72,"n":553,"o":498.78,"t":"2026-10-15T19:40:00Z","v":16024,"vw":499.146524},{"c":500.67,"h":500.71,"l":499,"n":504,"o":499.285,"t":"2026-10-15T19:45:00Z","v":10305,"vw":499.822639},{"c":501.615,"h":501.92,"l":499.93,"n":428,"o":499.93,"t":"2026-10-15T19:50:00Z","v":6029,"vw":500.886197},{"c":501.27,"h":502.105,"l":500.95,"n":1762,"o":501.23,"t":"2026-10-15T19:55:00Z","v":33197,"vw":501.609868},{"c":501.49,"h":501.49,"l":501.27,"n":63,"o":501.27,"t":"2026-10-15T20:00:00Z","v":84385,"vw":501.48982},{"c":501.49,"h":501.49,"l":501.49,"n":1,"o":501.49,"t":"2026-10-15T20:40:00Z","v":71,"vw":501.49},{"c":503.6968,"h":503.98,"l":500.08,"n":114,"o":503.28,"t":"2026-10-16T13:30:00Z","v":2664,"vw":502.980829},{"c":501.3475,"h":501.5375,"l":500.87,"n":96,"o":501.19,"t":"2026-10-16T13:35:00Z","v":1141,"vw":501.226835},{"c":504.11,"h":504.11,"l":500.975,"n":122,"o":502.17,"t":"2026-10-16T13:40:00Z","v":1486,"vw":502.224869},{"c":506.14,"h":506.14,"l":504.985,"n":92,"o":505.07,"t":"2026-10-16T13:45:00Z","v":2376,"vw":505.140419},{"c":506.3275,"h":506.3275,"l":504.456,"n":143,"o":505.98,"t":"2026-10-16T13:50:00Z","v":2207,"vw":505.524942},{"c":505.86,"h":507.3,"l":505.86,"n":97,"o":506.44,"t":"2026-10-16T13:55:00Z","v":1012,"vw":506.714155},{"c":505.94,"h":507.455,"l":505.94,"n":121,"o":506.66,"t":"2026-10-16T14:00:00Z","v":1625,"vw":506.737236},{"c":506.29,"h":506.29,"l":505.05,"n":84,"o":506.23,"t":"2026-10-16T14:05:00Z","v":2903,"vw":505.276857},{"c":505.65,"h":506.05,"l":505.39,"n":61,"o":505.45,"t":"2026-10-16T14:10:00Z","v":705,"vw":505.685928},{"c":504.45,"h":505.47,"l":504.062,"n":114,"o":505.47,"t":"2026-10-16T14:15:00Z","v":1239,"vw":504.657},{"c":506.665,"h":506.665,"l":503.93,"n":139,"o":503.97,"t":"2026-10-16T14:20:00Z","v":1574,"vw":505.217759},{"c":506.07,"h":506.07,"l":506.07,"n":21,"o":506.07,"t":"2026-10-16T14:25:00Z","v":167,"vw":506.07},{"c":506.01,"h":507.1,"l":506.01,"n":134,"o":506.94,"t":"2026-10-16T14:30:00Z","v":1539,"vw":506.597919},{"c":506.85,"h":506.85,"l":506.85,"n":18,"o":506.85,"t":"2026-10-16T14:35:00Z","v":173,"vw":506.85},{"c":506.27,"h":506.76,"l":506.04,"n":124,"o":506.745,"t":"2026-10-16T14:40:00Z","v":1389,"vw":506.349857},{"c":507.85,"h":507.85,"l":506.6,"n":160,"o":506.64,"t":"2026-10-16T14:45:00Z","v":5155,"vw":506.911396},{"c":506.78,"h":508.4,"l":506.755,"n":217,"o":508.4,"t":"2026-10-16T14:50:00Z","v":3406,"vw":507.250467},{"c":507.44,"h":507.44,"l":507.1,"n":117,"o":507.2,"t":"2026-10-16T14:55:00Z","v":1140,"vw":507.175536},{"c":505.7,"h":506.53,"l":505.7,"n":138,"o":506.53,"t":"2026-10-16T15:00:00Z","v":1282,"vw":506.354286},{"c":504.18,"h":505.41,"l":504.18,"n":249,"o":505.41,"t":"2026-10-16T15:05:00Z","v":3606,"vw":504.661103},{"c":503.26,"h":504.03,"l":503.26,"n":235,"o":504.03,"t":"2026-10-16T15:10:00Z","v":2460,"vw":503.746919},{"c":503.76,"h":503.91,"l":503.56,"n":142,"o":503.635,"t":"2026-10-16T15:15:00Z","v":1482,"vw":503.688153},{"c":503.0499,"h":503.9083,"l":501.795,"n":268,"o":503.9083,"t":"2026-10-16T15:20:00Z","v":3879,"vw":502.691185},{"c":503.035,"h":503.035,"l":502.64,"n":101,"o":502.71,"t":"2026-10-16T15:25:00Z","v":852,"vw":502.913813},{"c":501.825,"h":503.02,"l":501.79,"n":180,"o":503.02,"t":"2026-10-16T15:30:00Z","v":2161,"vw":502.412863},{"c":502.055,"h":502.16,"l":501.54,"n":120,"o":501.72,"t":"2026-10-16T15:35:00Z","v":1842,"vw":501.895257},{"c":502.5,"h":502.5,"l":502.05,"n":93,"o":502.06,"t":"2026-10-16T15:40:00Z","v":3543,"vw":502.440037},{"c":502.18,"h":503.025,"l":502.18,"n":157,"o":502.59,"t":"2026-10-16T15:45:00Z","v":2124,"vw":502.735866},{"c":501.91,"h":502.35,"l":501.91,"n":106,"o":502.35,"t":"2026-10-16T15:50:00Z","v":1531,"vw":502.170339},{"c":500.83,"h":501.53,"l":500.83,"n":129,"o":501.53,"t":"2026-10-16T15:55:00Z","v":2069,"vw":501.044673},{"c":501.81,"h":501.81,"l":501.24,"n":103,"o":501.245,"t":"2026-10-16T16:00:00Z","v":1090,"vw":501.400482},{"c":502.22,"h":502.73,"l":502,"n":150,"o":502.005,"t":"2026-10-16T16:05:00Z","v":3238,"vw":502.529527},{"c":502.695,"h":502.695,"l":502.22,"n":113,"o":502.22,"t":"2026-10-16T16:10:00Z","v":860,"vw":502.60087},{"c":502.78,"h":503.9872,"l":502.78,"n":70,"o":503.31,"t":"2026-10-16T16:15:00Z","v":1925,"vw":503.255551},{"c":503.4,"h":503.42,"l":503.4,"n":40,"o":503.42,"t":"2026-10-16T16:20:00Z","v":1847,"vw":503.4007},{"c":502.95,"h":503.365,"l":502.81,"n":144,"o":503.365,"t":"2026-10-16T16:25:00Z","v":1254,"vw":503.066684},{"c":502.14,"h":502.76,"l":502.14,"n":123,"o":502.73,"t":"2026-10-16T16:30:00Z","v":1398,"vw":502.566394},{"c":501.49,"h":502.36,"l":501.15,"n":198,"o":502.14,"t":"2026-10-16T16:35:00Z","v":2872,"vw":502.02908},{"c":501.86,"h":501.875,"l":501.15,"n":187,"o":501.5,"t":"2026-10-16T16:40:00Z","v":2119,"vw":501.537897},{"c":500.62,"h":501.88,"l":500.62,"n":133,"o":501.88,"t":"2026-10-16T16:45:00Z","v":1520,"vw":501.228951},{"c":501.075,"h":501.08,"l":500.63,"n":93,"o":500.63,"t":"2026-10-16T16:50:00Z","v":848,"vw":501.016454},{"c":500.78,"h":501.085,"l":500.62,"n":85,"o":501.085,"t":"2026-10-16T16:55:00Z","v":1675,"vw":500.770201},{"c":500,"h":500.795,"l":500,"n":117,"o":500.795,"t":"2026-10-16T17:00:00Z","v":1456,"vw":500.612564},{"c":500.84,"h":500.84,"l":500.08,"n":93,"o":500.08,"t":"2026-10-16T17:05:00Z","v":1571,"vw":500.486438},{"c":501.06,"h":501.285,"l":501,"n":58,"o":501,"t":"2026-10-16T17:10:00Z","v":632,"vw":501.133597},{"c":500.635,"h":500.88,"l":500.33,"n":78,"o":500.88,"t":"2026-10-16T17:15:00Z","v":1112,"vw":500.719063},{"c":500.78,"h":501.3,"l":500.78,"n":92,"o":501.3,"t":"2026-10-16T17:20:00Z","v":934,"vw":500.954636},{"c":502.095,"h":502.095,"l":501.09,"n":104,"o":501.47,"t":"2026-10-16T17:25:00Z","v":739,"vw":501.662119},{"c":502.54,"h":502.54,"l":502.005,"n":142,"o":502.105,"t":"2026-10-16T17:30:00Z","v":1620,"vw":502.043283},{"c":502.61,"h":502.61,"l":501.77,"n":148,"o":502.18,"t":"2026-10-16T17:35:00Z","v":2348,"vw":502.404432},{"c":502.96,"h":503.035,"l":502,"n":205,"o":502.3631,"t":"2026-10-16T17:40:00Z","v":2564,"vw":502.428125},{"c":501.75,"h":503.16,"l":501.75,"n":184,"o":502.95,"t":"2026-10-16T17:45:00Z","v":2315,"vw":502.483593},{"c":501.345,"h":501.8,"l":501.345,"n":118,"o":501.63,"t":"2026-10-16T17:50:00Z","v":1388,"vw":501.532642},{"c":501.3,"h":501.32,"l":500.87,"n":127,"o":501.32,"t":"2026-10-16T17:55:00Z","v":1522,"vw":501.018138},{"c":500.73,"h":501.05,"l":500.215,"n":243,"o":500.59,"t":"2026-10-16T18:00:00Z","v":2890,"vw":500.578131},{"c":500.405,"h":500.49,"l":500.39,"n":88,"o":500.49,"t":"2026-10-16T18:05:00Z","v":2712,"vw":500.486455},{"c":501.79,"h":501.79,"l":500.595,"n":185,"o":500.83,"t":"2026-10-16T18:10:00Z","v":2185,"vw":501.267832},{"c":500.74,"h":501.6375,"l":500.435,"n":217,"o":501.605,"t":"2026-10-16T18:15:00Z","v":2483,"vw":501.100324},{"c":500.71,"h":500.745,"l":500.69,"n":49,"o":500.745,"t":"2026-10-16T18:20:00Z","v":458,"vw":500.716139},{"c":500.725,"h":501.24,"l":500.55,"n":117,"o":501.21,"t":"2026-10-16T18:25:00Z","v":1284,"vw":500.864417},{"c":501.47,"h":501.47,"l":500.17,"n":187,"o":500.7375,"t":"2026-10-16T18:30:00Z","v":2104,"vw":500.573317},{"c":501.25,"h":501.25,"l":500.35,"n":139,"o":500.65,"t":"2026-10-16T18:35:00Z","v":1564,"vw":500.713373},{"c":500.97,"h":501.5099,"l":500.69,"n":95,"o":501.33,"t":"2026-10-16T18:40:00Z","v":1263,"vw":501.05817},{"c":501.81,"h":501.99,"l":501.33,"n":160,"o":501.84,"t":"2026-10-16T18:45:00Z","v":1929,"vw":501.508166},{"c":500.98,"h":501.67,"l":500.98,"n":92,"o":501.67,"t":"2026-10-16T18:50:00Z","v":797,"vw":501.169394},{"c":501.715,"h":501.77,"l":501,"n":164,"o":501,"t":"2026-10-16T18:55:00Z","v":3965,"vw":501.235679},{"c":501.11,"h":501.68,"l":501.11,"n":121,"o":501.47,"t":"2026-10-16T19:00:00Z","v":1635,"vw":501.348831},{"c":500.235,"h":501.11,"l":500.06,"n":179,"o":500.92,"t":"2026-10-16T19:05:00Z","v":2492,"vw":500.507326},{"c":501.71,"h":501.71,"l":500.4,"n":124,"o":500.4,"t":"2026-10-16T19:10:00Z","v":1351,"vw":500.655361},{"c":501.355,"h":502.19,"l":500.92,"n":296,"o":501.47,"t":"2026-10-16T19:15:00Z","v":7288,"vw":501.401733},{"c":501.81,"h":502.38,"l":501.62,"n":182,"o":501.76,"t":"2026-10-16T19:20:00Z","v":3001,"vw":501.98151},{"c":501.64,"h":502.14,"l":500.93,"n":278,"o":502.07,"t":"2026-10-16T19:25:00Z","v":4931,"vw":501.392733},{"c":501.97,"h":502.25,"l":501.53,"n":157,"o":501.68,"t":"2026-10-16T19:30:00Z","v":1736,"vw":501.914032},{"c":502.06,"h":502.26,"l":501.62,"n":264,"o":501.705,"t":"2026-10-16T19:35:00Z","v":3631,"vw":501.889568},{"c":501.4,"h":502.23,"l":501.13,"n":345,"o":502.23,"t":"2026-10-16T19:40:00Z","v":5090,"vw":501.733065},{"c":501.66,"h":501.99,"l":501.45,"n":247,"o":501.45,"t":"2026-10-16T19:45:00Z","v":3487,"vw":501.649599},{"c":502.985,"h":503.915,"l":501.79,"n":539,"o":501.87,"t":"2026-10-16T19:50:00Z","v":8902,"vw":502.506888},{"c":501.95,"h":503.62,"l":501.85,"n":1513,"o":503.045,"t":"2026-10-16T19:55:00Z","v":28343,"vw":502.906386},{"c":502.32,"h":502.32,"l":502.32,"n":74,"o":502.32,"t":"2026-10-16T20:00:00Z","v":80382,"vw":502.32},{"c":502.77,"h":502.77,"l":502.77,"n":1,"o":502.77,"t":"2026-10-16T21:45:00Z","v":49,"vw":502.77},{"c":502.5,"h":502.5,"l":502.5,"n":12,"o":502.5,"t":"2026-10-16T22:15:00Z","v":90,"vw":502.5},{"c":503.9,"h":503.9,"l":503.9,"n":1,"o":503.9,"t":"2026-10-19T13:00:00Z","v":40,"vw":503.9},{"c":500.8,"h":502.04,"l":500.45,"n":152,"o":501.89,"t":"2026-10-19T13:30:00Z","v":7166,"vw":501.78993},{"c":499.81,"h":500.89,"l":499,"n":133,"o":500.13,"t":"2026-10-19T13:35:00Z","v":1674,"vw":500.131442},{"c":497.52,"h":499.985,"l":497.52,"n":83,"o":499.985,"t":"2026-10-19T13:40:00Z","v":863,"vw":499.09587},{"c":496.98,"h":497.885,"l":496.39,"n":117,"o":497.885,"t":"2026-10-19T13:45:00Z","v":1873,"vw":497.05616},{"c":495.54,"h":496.14,"l":495.24,"n":112,"o":496.14,"t":"2026-10-19T13:50:00Z","v":1400,"vw":495.520793},{"c":495.045,"h":496,"l":495.025,"n":47,"o":496,"t":"2026-10-19T13:55:00Z","v":549,"vw":495.295574},{"c":494.435,"h":495.75,"l":494.29,"n":131,"o":495.39,"t":"2026-10-19T14:00:00Z","v":1469,"vw":495.264128},{"c":495.53,"h":495.6,"l":494.94,"n":63,"o":495.17,"t":"2026-10-19T14:05:00Z","v":1319,"vw":495.430439},{"c":495.05,"h":496.9799,"l":494.7901,"n":132,"o":495.67,"t":"2026-10-19T14:10:00Z","v":1781,"vw":495.533577},{"c":497.25,"h":497.25,"l":496.015,"n":59,"o":496.015,"t":"2026-10-19T14:15:00Z","v":691,"vw":497.040532},{"c":497.78,"h":497.78,"l":496.31,"n":146,"o":496.35,"t":"2026-10-19T14:20:00Z","v":1595,"vw":497.007477},{"c":496.825,"h":497.07,"l":496.825,"n":41,"o":497.07,"t":"2026-10-19T14:25:00Z","v":374,"vw":496.943072},{"c":495.39,"h":496.18,"l":495.39,"n":208,"o":496.18,"t":"2026-10-19T14:30:00Z","v":1064,"vw":495.865625},{"c":494.46,"h":494.91,"l":494.46,"n":33,"o":494.91,"t":"2026-10-19T14:35:00Z","v":349,"vw":494.781429},{"c":495.5,"h":495.78,"l":494.55,"n":78,"o":494.55,"t":"2026-10-19T14:40:00Z","v":753,"vw":495.33},{"c":497.33,"h":497.56,"l":495.53,"n":126,"o":495.53,"t":"2026-10-19T14:45:00Z","v":1800,"vw":496.552018},{"c":496.93,"h":497.1806,"l":496.39,"n":140,"o":496.65,"t":"2026-10-19T14:50:00Z","v":2466,"vw":496.972513},{"c":498,"h":498,"l":497.1,"n":69,"o":497.12,"t":"2026-10-19T14:55:00Z","v":757,"vw":497.424243},{"c":499.1301,"h":499.1301,"l":498.36,"n":89,"o":498.36,"t":"2026-10-19T15:00:00Z","v":1474,"vw":498.735694},{"c":498.38,"h":499.49,"l":498.38,"n":138,"o":499.49,"t":"2026-10-19T15:05:00Z","v":1547,"vw":498.784375},{"c":498.425,"h":498.425,"l":498.1,"n":35,"o":498.1,"t":"2026-10-19T15:10:00Z","v":486,"vw":498.380172},{"c":500.02,"h":500.02,"l":498.5304,"n":101,"o":499.02,"t":"2026-10-19T15:15:00Z","v":944,"vw":499.53847},{"c":500.68,"h":500.68,"l":499.5253,"n":80,"o":500.23,"t":"2026-10-19T15:20:00Z","v":1049,"vw":500.370557},{"c":500.51,"h":500.63,"l":499.9,"n":97,"o":500.63,"t":"2026-10-19T15:25:00Z","v":1003,"vw":500.462061},{"c":500.52,"h":500.86,"l":499.62,"n":140,"o":500.4401,"t":"2026-10-19T15:30:00Z","v":2091,"vw":500.29207},{"c":500.83,"h":501.12,"l":500.46,"n":56,"o":500.46,"t":"2026-10-19T15:35:00Z","v":808,"vw":500.750286},{"c":501.07,"h":501.45,"l":501.07,"n":67,"o":501.09,"t":"2026-10-19T15:50:00Z","v":1200,"vw":501.123016},{"c":500.73,"h":501.6,"l":500.68,"n":140,"o":501.09,"t":"2026-10-19T15:55:00Z","v":1606,"vw":501.092794},{"c":500.72,"h":500.945,"l":500.35,"n":173,"o":500.945,"t":"2026-10-19T16:00:00Z","v":2317,"vw":500.654866},{"c":499.7,"h":500.33,"l":499.7,"n":102,"o":500.33,"t":"2026-10-19T16:05:00Z","v":866,"vw":499.941122},{"c":499.61,"h":500.02,"l":499.41,"n":49,"o":499.41,"t":"2026-10-19T16:10:00Z","v":359,"vw":499.786667},{"c":499.2,"h":499.835,"l":499.2,"n":136,"o":499.835,"t":"2026-10-19T16:15:00Z","v":1629,"vw":499.47727},{"c":500.125,"h":500.29,"l":499.52,"n":91,"o":499.52,"t":"2026-10-19T16:20:00Z","v":1785,"vw":499.810184},{"c":499.545,"h":499.7,"l":499.26,"n":65,"o":499.44,"t":"2026-10-19T16:25:00Z","v":1184,"vw":499.517628},{"c":498.45,"h":499.545,"l":498.45,"n":123,"o":499.545,"t":"2026-10-19T16:30:00Z","v":1804,"vw":498.767319},{"c":498.75,"h":498.84,"l":498.51,"n":45,"o":498.51,"t":"2026-10-19T16:35:00Z","v":604,"vw":498.791305},{"c":499.315,"h":499.37,"l":499.05,"n":29,"o":499.37,"t":"2026-10-19T16:40:00Z","v":444,"vw":499.287277},{"c":498.9,"h":499.31,"l":498.67,"n":105,"o":498.95,"t":"2026-10-19T16:45:00Z","v":2056,"vw":498.811209},{"c":498.805,"h":498.85,"l":498.57,"n":80,"o":498.62,"t":"2026-10-19T16:50:00Z","v":1377,"vw":498.763291},{"c":498.23,"h":498.83,"l":498.13,"n":156,"o":498.59,"t":"2026-10-19T16:55:00Z","v":3570,"vw":498.654353},{"c":498.39,"h":498.4,"l":498.13,"n":105,"o":498.16,"t":"2026-10-19T17:00:00Z","v":963,"vw":498.282353},{"c":497.66,"h":498.28,"l":497.66,"n":146,"o":498.28,"t":"2026-10-19T17:05:00Z","v":7022,"vw":498.060572},{"c":497.825,"h":498.06,"l":497.75,"n":90,"o":497.93,"t":"2026-10-19T17:10:00Z","v":625,"vw":497.910057},{"c":498.2,"h":498.56,"l":497.7,"n":320,"o":497.85,"t":"2026-10-19T17:15:00Z","v":12722,"vw":498.099324},{"c":498.846,"h":498.846,"l":498.07,"n":143,"o":498.45,"t":"2026-10-19T17:20:00Z","v":4003,"vw":498.390656},{"c":497.84,"h":498.9,"l":497.83,"n":274,"o":498.405,"t":"2026-10-19T17:25:00Z","v":2612,"vw":498.459166},{"c":498.05,"h":498.51,"l":497.8,"n":241,"o":497.93,"t":"2026-10-19T17:30:00Z","v":3930,"vw":498.113852},{"c":497.86,"h":498.44,"l":497.84,"n":143,"o":498.05,"t":"2026-10-19T17:35:00Z","v":2114,"vw":498.089487},{"c":497.7,"h":498.47,"l":497.455,"n":194,"o":497.52,"t":"2026-10-19T17:40:00Z","v":3527,"vw":498.146032},{"c":497.55,"h":497.94,"l":497.55,"n":104,"o":497.94,"t":"2026-10-19T17:45:00Z","v":1052,"vw":497.865884},{"c":497.46,"h":497.6,"l":497.05,"n":120,"o":497.54,"t":"2026-10-19T17:50:00Z","v":801,"vw":497.386769},{"c":497.67,"h":498.0799,"l":497.2601,"n":103,"o":497.5,"t":"2026-10-19T17:55:00Z","v":1593,"vw":497.519141},{"c":498.015,"h":498.08,"l":497.71,"n":140,"o":498,"t":"2026-10-19T18:00:00Z","v":3328,"vw":497.973382},{"c":497.8,"h":498.39,"l":497.695,"n":166,"o":498.1,"t":"2026-10-19T18:05:00Z","v":5769,"vw":498.09725},{"c":498.295,"h":498.5,"l":497.83,"n":545,"o":498.02,"t":"2026-10-19T18:10:00Z","v":25615,"vw":498.293482},{"c":498.325,"h":498.46,"l":498.14,"n":141,"o":498.35,"t":"2026-10-19T18:15:00Z","v":2594,"vw":498.325232},{"c":497.7201,"h":498.5,"l":497.7201,"n":192,"o":498.33,"t":"2026-10-19T18:20:00Z","v":2180,"vw":498.14603},{"c":497.27,"h":497.9,"l":497.27,"n":220,"o":497.9,"t":"2026-10-19T18:25:00Z","v":3326,"vw":497.516559},{"c":497.285,"h":497.59,"l":497.19,"n":80,"o":497.59,"t":"2026-10-19T18:30:00Z","v":970,"vw":497.338658},{"c":497.07,"h":497.5,"l":497.07,"n":83,"o":497.18,"t":"2026-10-19T18:35:00Z","v":995,"vw":497.260819},{"c":497.465,"h":497.68,"l":497.14,"n":67,"o":497.25,"t":"2026-10-19T18:40:00Z","v":866,"vw":497.385833},{"c":497.655,"h":498.4899,"l":497.56,"n":183,"o":497.91,"t":"2026-10-19T18:45:00Z","v":3130,"vw":497.972712},{"c":497.07,"h":497.77,"l":497.07,"n":142,"o":497.56,"t":"2026-10-19T18:50:00Z","v":1927,"vw":497.420525},{"c":496.93,"h":497.37,"l":496.91,"n":156,"o":497.02,"t":"2026-10-19T18:55:00Z","v":2076,"vw":497.174434},{"c":497.295,"h":497.57,"l":497.09,"n":185,"o":497.09,"t":"2026-10-19T19:00:00Z","v":7777,"vw":497.319978},{"c":496.91,"h":497.835,"l":496.2243,"n":277,"o":497.4,"t":"2026-10-19T19:05:00Z","v":12253,"vw":497.125611},{"c":496.8,"h":497.43,"l":496.75,"n":206,"o":496.91,"t":"2026-10-19T19:10:00Z","v":5341,"vw":497.204949},{"c":497.925,"h":497.925,"l":497.105,"n":190,"o":497.105,"t":"2026-10-19T19:15:00Z","v":5570,"vw":497.39749},{"c":498.82,"h":498.83,"l":497.895,"n":296,"o":497.925,"t":"2026-10-19T19:20:00Z","v":10072,"vw":498.197463},{"c":498.44,"h":499.035,"l":498.24,"n":255,"o":498.94,"t":"2026-10-19T19:25:00Z","v":4884,"vw":498.473005},{"c":498.18,"h":498.41,"l":497.81,"n":383,"o":498.405,"t":"2026-10-19T19:30:00Z","v":8861,"vw":498.128794},{"c":499.205,"h":499.205,"l":498.18,"n":365,"o":498.18,"t":"2026-10-19T19:35:00Z","v":11215,"vw":498.574383},{"c":498.62,"h":499.365,"l":498.41,"n":383,"o":499.365,"t":"2026-10-19T19:40:00Z","v":7571,"vw":498.990368},{"c":496.925,"h":498.415,"l":496.74,"n":448,"o":498.36,"t":"2026-10-19T19:45:00Z","v":14210,"vw":497.826294},{"c":497.16,"h":497.46,"l":496.3,"n":368,"o":496.75,"t":"2026-10-19T19:50:00Z","v":6548,"vw":496.791755},{"c":497.05,"h":497.27,"l":496.27,"n":1781,"o":497.165,"t":"2026-10-19T19:55:00Z","v":32220,"vw":496.82568},{"c":497.11,"h":497.11,"l":496.97,"n":60,"o":496.97,"t":"2026-10-19T20:00:00Z","v":132481,"vw":497.109871},{"c":499,"h":500.01,"l":497.12,"n":49,"o":497.12,"t":"2026-10-20T09:05:00Z","v":550,"vw":497.803394},{"c":487.9,"h":495.19,"l":485.8039,"n":636,"o":494.04,"t":"2026-10-20T13:30:00Z","v":69131,"vw":487.837544},{"c":488.67,"h":490,"l":487.425,"n":629,"o":488.67,"t":"2026-10-20T13:35:00Z","v":56119,"vw":488.648011},{"c":490.39,"h":490.39,"l":487.27,"n":223,"o":488.7,"t":"2026-10-20T13:40:00Z","v":4829,"vw":488.253117},{"c":487.98,"h":491.38,"l":487.385,"n":222,"o":490.065,"t":"2026-10-20T13:45:00Z","v":4074,"vw":489.294215},{"c":492.975,"h":493.02,"l":488.96,"n":170,"o":488.96,"t":"2026-10-20T13:50:00Z","v":3105,"vw":490.910859},{"c":492.26,"h":492.44,"l":490.83,"n":168,"o":492.12,"t":"2026-10-20T13:55:00Z","v":1917,"vw":492.042439},{"c":493,"h":494.55,"l":492.275,"n":168,"o":492.275,"t":"2026-10-20T14:00:00Z","v":1618,"vw":493.742353},{"c":493.59,"h":496.65,"l":493.59,"n":247,"o":495.13,"t":"2026-10-20T14:05:00Z","v":4385,"vw":494.790644},{"c":494.2,"h":494.2,"l":492.69,"n":364,"o":493.52,"t":"2026-10-20T14:10:00Z","v":14906,"vw":493.483894},{"c":496.71,"h":496.71,"l":493.24,"n":245,"o":494.2,"t":"2026-10-20T14:15:00Z","v":5090,"vw":494.450361},{"c":498.45,"h":498.45,"l":496.62,"n":209,"o":497.04,"t":"2026-10-20T14:20:00Z","v":2929,"vw":497.603409},{"c":502.53,"h":502.53,"l":498.235,"n":261,"o":498.235,"t":"2026-10-20T14:25:00Z","v":5190,"vw":500.244735},{"c":500.15,"h":504.45,"l":498.85,"n":398,"o":503.47,"t":"2026-10-20T14:30:00Z","v":9865,"vw":500.465561},{"c":497.895,"h":500.93,"l":497.895,"n":319,"o":499.88,"t":"2026-10-20T14:35:00Z","v":9108,"vw":499.891105},{"c":500.725,"h":500.725,"l":497.925,"n":260,"o":497.925,"t":"2026-10-20T14:40:00Z","v":15152,"vw":499.489252},{"c":499.455,"h":501.6775,"l":499.36,"n":237,"o":500.51,"t":"2026-10-20T14:45:00Z","v":4073,"vw":500.449544},{"c":499.78,"h":500.05,"l":499.07,"n":231,"o":499.47,"t":"2026-10-20T14:50:00Z","v":4543,"vw":499.616668},{"c":498.305,"h":499.81,"l":498.305,"n":200,"o":499.76,"t":"2026-10-20T14:55:00Z","v":4322,"vw":499.269081},{"c":498.11,"h":498.75,"l":497.835,"n":222,"o":498.2625,"t":"2026-10-20T15:00:00Z","v":2651,"vw":498.344856},{"c":495.27,"h":497.57,"l":495.27,"n":226,"o":497.55,"t":"2026-10-20T15:05:00Z","v":3063,"vw":496.651111},{"c":492.58,"h":495.45,"l":491.95,"n":315,"o":494.9,"t":"2026-10-20T15:10:00Z","v":5655,"vw":493.745624},{"c":492.77,"h":492.81,"l":491.66,"n":156,"o":492.71,"t":"2026-10-20T15:15:00Z","v":2252,"vw":492.18465},{"c":493.68,"h":493.96,"l":492.69,"n":189,"o":492.69,"t":"2026-10-20T15:20:00Z","v":2492,"vw":493.505201},{"c":494.28,"h":494.41,"l":493.51,"n":194,"o":494.08,"t":"2026-10-20T15:25:00Z","v":2325,"vw":494.129275},{"c":494.4,"h":494.665,"l":493.755,"n":223,"o":494.665,"t":"2026-10-20T15:30:00Z","v":3932,"vw":493.93008},{"c":493.81,"h":494.655,"l":493.23,"n":204,"o":494.17,"t":"2026-10-20T15:35:00Z","v":2650,"vw":493.668062},{"c":495.53,"h":495.53,"l":494.775,"n":144,"o":495.03,"t":"2026-10-20T15:40:00Z","v":2496,"vw":495.229592},{"c":494.4,"h":495.43,"l":494.4,"n":262,"o":495.43,"t":"2026-10-20T15:45:00Z","v":4918,"vw":494.646543},{"c":495.815,"h":495.815,"l":494.435,"n":151,"o":494.445,"t":"2026-10-20T15:50:00Z","v":2404,"vw":494.930303},{"c":494.75,"h":495.58,"l":494.74,"n":143,"o":495.58,"t":"2026-10-20T15:55:00Z","v":2027,"vw":495.122994},{"c":494.4,"h":495.195,"l":494.25,"n":153,"o":494.7501,"t":"2026-10-20T16:00:00Z","v":2360,"vw":494.60017},{"c":495.46,"h":495.605,"l":494.65,"n":116,"o":494.65,"t":"2026-10-20T16:05:00Z","v":1710,"vw":495.059001},{"c":495.845,"h":495.845,"l":495.02,"n":182,"o":495.08,"t":"2026-10-20T16:10:00Z","v":2662,"vw":495.323072},{"c":493.705,"h":495.905,"l":493.705,"n":202,"o":495.845,"t":"2026-10-20T16:15:00Z","v":3400,"vw":495.165769},{"c":494.715,"h":494.715,"l":493.26,"n":128,"o":493.26,"t":"2026-10-20T16:20:00Z","v":2385,"vw":493.749689},{"c":495.07,"h":495.22,"l":494.66,"n":92,"o":494.92,"t":"2026-10-20T16:25:00Z","v":1483,"vw":494.963604},{"c":494.65,"h":495.39,"l":494.56,"n":176,"o":495.07,"t":"2026-10-20T16:30:00Z","v":2377,"vw":494.924146},{"c":494.57,"h":494.59,"l":494.12,"n":87,"o":494.425,"t":"2026-10-20T16:35:00Z","v":2309,"vw":494.371618},{"c":494.555,"h":495.13,"l":494.12,"n":190,"o":494.8,"t":"2026-10-20T16:40:00Z","v":3225,"vw":494.511766},{"c":494.7899,"h":494.7899,"l":493.85,"n":152,"o":494.385,"t":"2026-10-20T16:45:00Z","v":3107,"vw":494.173333},{"c":492.16,"h":494.49,"l":492.16,"n":204,"o":494.44,"t":"2026-10-20T16:50:00Z","v":2852,"vw":493.782923},{"c":492.71,"h":492.75,"l":492.04,"n":110,"o":492.04,"t":"2026-10-20T16:55:00Z","v":2366,"vw":492.51962},{"c":492.83,"h":493.19,"l":492.46,"n":183,"o":492.72,"t":"2026-10-20T17:00:00Z","v":3444,"vw":492.877453},{"c":492.67,"h":493.17,"l":491.81,"n":164,"o":493.17,"t":"2026-10-20T17:05:00Z","v":4314,"vw":492.444},{"c":492.37,"h":492.68,"l":492.1301,"n":109,"o":492.68,"t":"2026-10-20T17:10:00Z","v":1624,"vw":492.467125},{"c":492.4214,"h":492.4214,"l":491.56,"n":194,"o":492.265,"t":"2026-10-20T17:15:00Z","v":5121,"vw":491.928677},{"c":492.29,"h":493.21,"l":492.12,"n":245,"o":492.12,"t":"2026-10-20T17:20:00Z","v":4616,"vw":492.700624},{"c":492.62,"h":492.62,"l":492.17,"n":202,"o":492.3,"t":"2026-10-20T17:25:00Z","v":6255,"vw":492.342328},{"c":493.71,"h":493.75,"l":493.12,"n":190,"o":493.12,"t":"2026-10-20T17:30:00Z","v":5603,"vw":493.381589},{"c":494.765,"h":494.81,"l":493.44,"n":202,"o":494.0154,"t":"2026-10-20T17:35:00Z","v":4267,"vw":494.085658},{"c":495.26,"h":495.37,"l":494.77,"n":123,"o":495.04,"t":"2026-10-20T17:40:00Z","v":2407,"vw":495.159857},{"c":494.87,"h":495.19,"l":494.87,"n":66,"o":495.175,"t":"2026-10-20T17:45:00Z","v":962,"vw":495.046921},{"c":495.44,"h":495.44,"l":494.865,"n":86,"o":494.97,"t":"2026-10-20T17:50:00Z","v":2376,"vw":495.046775},{"c":495.5648,"h":495.5648,"l":495.09,"n":162,"o":495.33,"t":"2026-10-20T17:55:00Z","v":3408,"vw":495.261592},{"c":495.07,"h":495.7,"l":495.06,"n":231,"o":495.415,"t":"2026-10-20T18:00:00Z","v":3905,"vw":495.400221},{"c":495.495,"h":495.495,"l":494.72,"n":178,"o":495.06,"t":"2026-10-20T18:05:00Z","v":3953,"vw":495.037936},{"c":495.24,"h":495.59,"l":495.12,"n":149,"o":495.12,"t":"2026-10-20T18:10:00Z","v":1248,"vw":495.265041},{"c":495.095,"h":495.3,"l":495,"n":83,"o":495.055,"t":"2026-10-20T18:15:00Z","v":1743,"vw":495.134148},{"c":494.535,"h":495.18,"l":494.36,"n":244,"o":495.0675,"t":"2026-10-20T18:20:00Z","v":9871,"vw":494.449079},{"c":494.375,"h":494.48,"l":493.8,"n":239,"o":494.36,"t":"2026-10-20T18:25:00Z","v":4158,"vw":494.208919},{"c":494.5,"h":494.77,"l":494.065,"n":249,"o":494.46,"t":"2026-10-20T18:30:00Z","v":5514,"vw":494.32894},{"c":493.93,"h":494.44,"l":493.83,"n":214,"o":494.44,"t":"2026-10-20T18:35:00Z","v":3625,"vw":494.023795},{"c":493.2,"h":493.83,"l":492.94,"n":202,"o":493.68,"t":"2026-10-20T18:40:00Z","v":3086,"vw":493.346472},{"c":493.87,"h":493.87,"l":493.2,"n":151,"o":493.2,"t":"2026-10-20T18:45:00Z","v":3322,"vw":493.4745},{"c":493.76,"h":493.95,"l":493.61,"n":177,"o":493.78,"t":"2026-10-20T18:50:00Z","v":3184,"vw":493.75952},{"c":493.56,"h":494.085,"l":493.56,"n":279,"o":493.91,"t":"2026-10-20T18:55:00Z","v":4079,"vw":493.836029},{"c":493.795,"h":494.18,"l":493.76,"n":186,"o":493.76,"t":"2026-10-20T19:00:00Z","v":3474,"vw":493.951181},{"c":494.09,"h":494.34,"l":493.85,"n":199,"o":493.89,"t":"2026-10-20T19:05:00Z","v":3761,"vw":494.106228},{"c":494.505,"h":494.69,"l":494.195,"n":253,"o":494.195,"t":"2026-10-20T19:10:00Z","v":6343,"vw":494.488081},{"c":494.015,"h":494.45,"l":493.85,"n":296,"o":494.37,"t":"2026-10-20T19:15:00Z","v":4569,"vw":494.139565},{"c":493.55,"h":494.32,"l":493.55,"n":356,"o":494.085,"t":"2026-10-20T19:20:00Z","v":5405,"vw":493.944843},{"c":494.105,"h":494.13,"l":493.46,"n":219,"o":493.46,"t":"2026-10-20T19:25:00Z","v":3349,"vw":493.919439},{"c":493.19,"h":493.81,"l":492.98,"n":402,"o":493.79,"t":"2026-10-20T19:30:00Z","v":7371,"vw":493.439575},{"c":492.66,"h":493.05,"l":492.24,"n":278,"o":493.05,"t":"2026-10-20T19:35:00Z","v":4807,"vw":492.641415},{"c":493.33,"h":493.415,"l":492.53,"n":343,"o":492.65,"t":"2026-10-20T19:40:00Z","v":4995,"vw":493.036565},{"c":494.445,"h":494.805,"l":493.5,"n":365,"o":493.69,"t":"2026-10-20T19:45:00Z","v":8532,"vw":494.334116},{"c":495.735,"h":495.9,"l":494.1,"n":678,"o":494.27,"t":"2026-10-20T19:50:00Z","v":11850,"vw":495.060647},{"c":495.67,"h":496.01,"l":495.24,"n":1834,"o":495.735,"t":"2026-10-20T19:55:00Z","v":31733,"vw":495.588821},{"c":495.25,"h":495.25,"l":495.25,"n":72,"o":495.25,"t":"2026-10-20T20:00:00Z","v":64023,"vw":495.25},{"c":495.25,"h":495.25,"l":495.25,"n":1,"o":495.25,"t":"2026-10-20T20:30:00Z","v":154,"vw":495.25},{"c":499,"h":499,"l":495.3,"n":24,"o":495.3,"t":"2026-10-20T20:50:00Z","v":550,"vw":496.665199},{"c":495.4,"h":495.4,"l":495.4,"n":57,"o":495.4,"t":"2026-10-20T20:55:00Z","v":363,"vw":495.4},{"c":497.65,"h":497.65,"l":496.95,"n":27,"o":496.95,"t":"2026-10-20T23:20:00Z","v":347,"vw":497.323077},{"c":497.8,"h":497.8,"l":497.8,"n":3,"o":497.8,"t":"2026-10-20T23:25:00Z","v":442,"vw":497.8},{"c":501.34,"h":501.365,"l":500.41,"n":59,"o":500.41,"t":"2026-10-21T13:30:00Z","v":2965,"vw":500.631345},{"c":500.39,"h":500.87,"l":498.71,"n":110,"o":500.87,"t":"2026-10-21T13:35:00Z","v":1562,"vw":500.000073},{"c":500.5,"h":502.295,"l":500.49,"n":100,"o":500.9768,"t":"2026-10-21T13:40:00Z","v":1331,"vw":500.944457},{"c":501.25,"h":504.02,"l":500.27,"n":144,"o":500.49,"t":"2026-10-21T13:45:00Z","v":1839,"vw":501.116562},{"c":501.14,"h":501.265,"l":501.14,"n":40,"o":501.265,"t":"2026-10-21T13:50:00Z","v":397,"vw":501.170303},{"c":499.805,"h":500.5,"l":499.68,"n":113,"o":500.13,"t":"2026-10-21T13:55:00Z","v":1037,"vw":499.861462},{"c":498.81,"h":499.48,"l":498.81,"n":173,"o":499.48,"t":"2026-10-21T14:00:00Z","v":1814,"vw":499.107912},{"c":497.78,"h":498.915,"l":497.78,"n":132,"o":498.915,"t":"2026-10-21T14:05:00Z","v":1858,"vw":498.284418},{"c":496.71,"h":497.85,"l":496.71,"n":192,"o":497.785,"t":"2026-10-21T14:10:00Z","v":2653,"vw":497.239502},{"c":494.9,"h":495.97,"l":494.31,"n":162,"o":495.71,"t":"2026-10-21T14:15:00Z","v":2712,"vw":495.191125},{"c":495.46,"h":495.46,"l":494.91,"n":168,"o":495.13,"t":"2026-10-21T14:20:00Z","v":1951,"vw":495.096263},{"c":494.31,"h":495.18,"l":494.31,"n":179,"o":494.93,"t":"2026-10-21T14:25:00Z","v":1504,"vw":494.701831},{"c":493.86,"h":493.995,"l":493.45,"n":79,"o":493.7,"t":"2026-10-21T14:30:00Z","v":1230,"vw":493.758615},{"c":493.01,"h":493.92,"l":492.775,"n":186,"o":493.92,"t":"2026-10-21T14:35:00Z","v":1677,"vw":493.184286},{"c":494.37,"h":494.37,"l":492.75,"n":177,"o":493.095,"t":"2026-10-21T14:40:00Z","v":1316,"vw":493.243201},{"c":496.16,"h":496.16,"l":493.98,"n":155,"o":493.98,"t":"2026-10-21T14:45:00Z","v":1534,"vw":494.997665},{"c":494.36,"h":495.795,"l":494.34,"n":98,"o":495.37,"t":"2026-10-21T14:50:00Z","v":1576,"vw":494.971186},{"c":493.35,"h":493.95,"l":493.11,"n":98,"o":493.95,"t":"2026-10-21T14:55:00Z","v":1392,"vw":493.306641},{"c":493.755,"h":493.755,"l":493.2,"n":79,"o":493.49,"t":"2026-10-21T15:00:00Z","v":593,"vw":493.395187},{"c":494.405,"h":494.89,"l":493.94,"n":117,"o":493.94,"t":"2026-10-21T15:05:00Z","v":1282,"vw":494.370836},{"c":493.805,"h":494.38,"l":493.63,"n":122,"o":494.38,"t":"2026-10-21T15:10:00Z","v":1533,"vw":493.832284},{"c":494.97,"h":495.385,"l":494.07,"n":276,"o":494.085,"t":"2026-10-21T15:15:00Z","v":7035,"vw":494.494833},{"c":495.98,"h":495.98,"l":495.02,"n":75,"o":495.02,"t":"2026-10-21T15:20:00Z","v":895,"vw":495.255598},{"c":495.37,"h":496.9,"l":495.37,"n":148,"o":496.9,"t":"2026-10-21T15:25:00Z","v":1833,"vw":496.029648},{"c":494.68,"h":495.9,"l":494.68,"n":89,"o":495.6,"t":"2026-10-21T15:30:00Z","v":1871,"vw":495.281665},{"c":495.425,"h":495.44,"l":494.685,"n":91,"o":494.685,"t":"2026-10-21T15:35:00Z","v":1362,"vw":495.182036},{"c":495.07,"h":495.42,"l":494.8172,"n":105,"o":495.42,"t":"2026-10-21T15:40:00Z","v":1763,"vw":495.057776},{"c":494.87,"h":495.53,"l":494.81,"n":134,"o":495.35,"t":"2026-10-21T15:45:00Z","v":4899,"vw":494.987584},{"c":495.37,"h":495.38,"l":494.875,"n":85,"o":495.28,"t":"2026-10-21T15:50:00Z","v":1009,"vw":495.255816},{"c":495.365,"h":495.7,"l":495.365,"n":44,"o":495.7,"t":"2026-10-21T15:55:00Z","v":412,"vw":495.459041},{"c":494.38,"h":495.365,"l":494.38,"n":157,"o":495.365,"t":"2026-10-21T16:00:00Z","v":1965,"vw":494.938392},{"c":493.51,"h":494.75,"l":493.25,"n":246,"o":494.75,"t":"2026-10-21T16:05:00Z","v":3396,"vw":493.686596},{"c":493.48,"h":493.96,"l":493.33,"n":121,"o":493.84,"t":"2026-10-21T16:10:00Z","v":1303,"vw":493.785738},{"c":493.68,"h":494.28,"l":492.49,"n":207,"o":493.39,"t":"2026-10-21T16:15:00Z","v":3190,"vw":493.34266},{"c":493.19,"h":493.2102,"l":493.19,"n":87,"o":493.2102,"t":"2026-10-21T16:20:00Z","v":831,"vw":493.2021},{"c":493.09,"h":493.09,"l":492.39,"n":151,"o":493.045,"t":"2026-10-21T16:25:00Z","v":1799,"vw":492.841353},{"c":493.5325,"h":493.5325,"l":493.36,"n":85,"o":493.36,"t":"2026-10-21T16:30:00Z","v":1605,"vw":493.367606},{"c":496.735,"h":496.98,"l":493.36,"n":246,"o":493.53,"t":"2026-10-21T16:35:00Z","v":5238,"vw":494.87604},{"c":494.765,"h":495.74,"l":494.52,"n":209,"o":495.74,"t":"2026-10-21T16:40:00Z","v":3229,"vw":494.929058},{"c":494.955,"h":495.579,"l":494.765,"n":101,"o":495.579,"t":"2026-10-21T16:45:00Z","v":2273,"vw":495.07572},{"c":493.97,"h":494.895,"l":493.97,"n":94,"o":494.895,"t":"2026-10-21T16:50:00Z","v":942,"vw":494.193242},{"c":494.095,"h":495.22,"l":493.56,"n":128,"o":495.22,"t":"2026-10-21T16:55:00Z","v":2330,"vw":494.210306},{"c":494.04,"h":494.72,"l":493.712,"n":98,"o":494.72,"t":"2026-10-21T17:00:00Z","v":1258,"vw":494.089104},{"c":494.27,"h":494.58,"l":493.97,"n":126,"o":494.57,"t":"2026-10-21T17:05:00Z","v":1448,"vw":494.297342},{"c":494.675,"h":494.88,"l":494.14,"n":81,"o":494.26,"t":"2026-10-21T17:10:00Z","v":1139,"vw":494.588684},{"c":495.385,"h":495.385,"l":494.75,"n":128,"o":494.75,"t":"2026-10-21T17:15:00Z","v":1884,"vw":494.892308},{"c":495.51,"h":495.51,"l":495.49,"n":55,"o":495.49,"t":"2026-10-21T17:20:00Z","v":668,"vw":495.503317},{"c":495.58,"h":496.02,"l":495.53,"n":47,"o":495.9,"t":"2026-10-21T17:25:00Z","v":659,"vw":495.656674},{"c":495.03,"h":495.92,"l":494.58,"n":319,"o":495.58,"t":"2026-10-21T17:30:00Z","v":5171,"vw":495.211059},{"c":494.45,"h":495.265,"l":494.435,"n":144,"o":495.265,"t":"2026-10-21T17:35:00Z","v":1506,"vw":494.553731},{"c":494.045,"h":494.76,"l":493.795,"n":275,"o":494.5175,"t":"2026-10-21T17:40:00Z","v":3569,"vw":494.160822},{"c":494.26,"h":494.79,"l":493.98,"n":205,"o":493.98,"t":"2026-10-21T17:45:00Z","v":2964,"vw":494.285963},{"c":494.28,"h":495.3299,"l":494.26,"n":191,"o":494.26,"t":"2026-10-21T17:50:00Z","v":3267,"vw":494.783931},{"c":494.58,"h":494.6675,"l":494.295,"n":48,"o":494.48,"t":"2026-10-21T17:55:00Z","v":766,"vw":494.535217},{"c":494.82,"h":494.82,"l":494.525,"n":161,"o":494.575,"t":"2026-10-21T18:00:00Z","v":1919,"vw":494.655296},{"c":495.1351,"h":495.35,"l":494.51,"n":127,"o":494.75,"t":"2026-10-21T18:05:00Z","v":1785,"vw":494.839939},{"c":495.11,"h":495.52,"l":494.99,"n":148,"o":495.3,"t":"2026-10-21T18:10:00Z","v":1757,"vw":495.238389},{"c":495.47,"h":495.55,"l":495.07,"n":144,"o":495.285,"t":"2026-10-21T18:15:00Z","v":3644,"vw":495.35313},{"c":494.455,"h":495.47,"l":494.455,"n":198,"o":495.24,"t":"2026-10-21T18:20:00Z","v":3209,"vw":495.103518},{"c":495.5051,"h":495.62,"l":494.72,"n":151,"o":494.72,"t":"2026-10-21T18:25:00Z","v":2238,"vw":495.320627},{"c":495.77,"h":496.19,"l":495.58,"n":141,"o":495.9,"t":"2026-10-21T18:30:00Z","v":1852,"vw":495.779238},{"c":495.75,"h":495.76,"l":495.46,"n":84,"o":495.6,"t":"2026-10-21T18:35:00Z","v":1174,"vw":495.529508},{"c":495.64,"h":496.38,"l":495.64,"n":179,"o":495.82,"t":"2026-10-21T18:40:00Z","v":2315,"vw":495.940901},{"c":494.96,"h":496.15,"l":494.96,"n":214,"o":495.46,"t":"2026-10-21T18:45:00Z","v":3549,"vw":495.541484},{"c":494.005,"h":495.195,"l":493.65,"n":126,"o":495.195,"t":"2026-10-21T18:50:00Z","v":1900,"vw":494.441994},{"c":493.49,"h":493.83,"l":493.29,"n":236,"o":493.6,"t":"2026-10-21T18:55:00Z","v":3157,"vw":493.58291},{"c":492.07,"h":493.38,"l":491.2675,"n":292,"o":493.38,"t":"2026-10-21T19:00:00Z","v":4293,"vw":492.332193},{"c":492.035,"h":492.92,"l":491.51,"n":180,"o":492.145,"t":"2026-10-21T19:05:00Z","v":2082,"vw":492.053729},{"c":493.07,"h":493.07,"l":491.845,"n":109,"o":492.31,"t":"2026-10-21T19:10:00Z","v":1508,"vw":492.38128},{"c":493.83,"h":493.83,"l":492.75,"n":153,"o":492.75,"t":"2026-10-21T19:15:00Z","v":2014,"vw":493.345782},{"c":493.39,"h":494.26,"l":493.06,"n":274,"o":493.75,"t":"2026-10-21T19:20:00Z","v":3661,"vw":493.443883},{"c":494.38,"h":494.38,"l":493.685,"n":246,"o":493.87,"t":"2026-10-21T19:25:00Z","v":3980,"vw":494.012987},{"c":495.2,"h":495.2,"l":493.8501,"n":367,"o":494.265,"t":"2026-10-21T19:30:00Z","v":8500,"vw":494.682367},{"c":493.97,"h":494.91,"l":493.81,"n":257,"o":494.7211,"t":"2026-10-21T19:35:00Z","v":3882,"vw":494.397882},{"c":494.21,"h":494.2125,"l":493.42,"n":329,"o":494.12,"t":"2026-10-21T19:40:00Z","v":7401,"vw":493.636722},{"c":493.4725,"h":494.39,"l":493.3,"n":367,"o":494.22,"t":"2026-10-21T19:45:00Z","v":7545,"vw":493.869797},{"c":493.42,"h":493.88,"l":492.75,"n":465,"o":493.21,"t":"2026-10-21T19:50:00Z","v":7708,"vw":493.388828},{"c":493.85,"h":494.25,"l":492.69,"n":1711,"o":493.415,"t":"2026-10-21T19:55:00Z","v":28450,"vw":493.411467},{"c":494.19,"h":494.19,"l":494.19,"n":55,"o":494.19,"t":"2026-10-21T20:00:00Z","v":73289,"vw":494.19},{"c":494.19,"h":494.19,"l":494.19,"n":1,"o":494.19,"t":"2026-10-21T20:35:00Z","v":426,"vw":494.19},{"c":484.14,"h":486,"l":480.24,"n":312,"o":486,"t":"2026-10-22T13:30:00Z","v":7063,"vw":484.161996},{"c":486.05,"h":486.885,"l":484.65,"n":254,"o":484.78,"t":"2026-10-22T13:35:00Z","v":5044,"vw":485.830929},{"c":482.01,"h":484.67,"l":482.01,"n":296,"o":484.67,"t":"2026-10-22T13:40:00Z","v":5187,"vw":482.938354},{"c":482.195,"h":483,"l":481.02,"n":157,"o":481.47,"t":"2026-10-22T13:45:00Z","v":1642,"vw":482.088626},{"c":480.2098,"h":481.22,"l":479.5,"n":303,"o":480.84,"t":"2026-10-22T13:50:00Z","v":3393,"vw":480.752563},{"c":478.885,"h":480.8528,"l":478.885,"n":189,"o":480.18,"t":"2026-10-22T13:55:00Z","v":2037,"vw":479.950897},{"c":479.675,"h":480.4,"l":479.075,"n":189,"o":479.08,"t":"2026-10-22T14:00:00Z","v":2426,"vw":479.652975},{"c":477.22,"h":480.39,"l":477.22,"n":196,"o":478.91,"t":"2026-10-22T14:05:00Z","v":3626,"vw":478.505982},{"c":477.2,"h":478.23,"l":476.77,"n":201,"o":477.21,"t":"2026-10-22T14:10:00Z","v":3068,"vw":477.444964},{"c":478.22,"h":478.22,"l":476.77,"n":97,"o":476.77,"t":"2026-10-22T14:15:00Z","v":768,"vw":477.484194},{"c":475.18,"h":477.54,"l":475.18,"n":238,"o":477.54,"t":"2026-10-22T14:20:00Z","v":2013,"vw":476.424827},{"c":470.7025,"h":475.36,"l":469.63,"n":434,"o":475.32,"t":"2026-10-22T14:25:00Z","v":5793,"vw":472.75157},{"c":474.05,"h":474.05,"l":470.295,"n":278,"o":471.81,"t":"2026-10-22T14:30:00Z","v":4901,"vw":471.855236},{"c":474.68,"h":475.79,"l":473.47,"n":281,"o":474.775,"t":"2026-10-22T14:35:00Z","v":6266,"vw":474.467079},{"c":475.58,"h":475.64,"l":474.85,"n":101,"o":474.85,"t":"2026-10-22T14:40:00Z","v":1028,"vw":475.196988},{"c":474,"h":475.6,"l":473.94,"n":246,"o":475.6,"t":"2026-10-22T14:45:00Z","v":2428,"vw":474.800326},{"c":473.13,"h":475.17,"l":473,"n":269,"o":474.5,"t":"2026-10-22T14:50:00Z","v":4205,"vw":473.9769},{"c":473.13,"h":473.305,"l":471.71,"n":355,"o":473.305,"t":"2026-10-22T14:55:00Z","v":22873,"vw":472.727283},{"c":470.84,"h":473.04,"l":470.51,"n":355,"o":473.04,"t":"2026-10-22T15:00:00Z","v":9431,"vw":472.207663},{"c":470.47,"h":471.14,"l":469.87,"n":202,"o":470.5395,"t":"2026-10-22T15:05:00Z","v":2022,"vw":470.359635},{"c":469.67,"h":470.9,"l":469.15,"n":325,"o":470.26,"t":"2026-10-22T15:10:00Z","v":3548,"vw":470.218893},{"c":471.61,"h":471.61,"l":469.8571,"n":178,"o":469.8571,"t":"2026-10-22T15:15:00Z","v":1827,"vw":470.839013},{"c":470.93,"h":473.195,"l":470.93,"n":209,"o":472.62,"t":"2026-10-22T15:20:00Z","v":2397,"vw":471.981919},{"c":470.31,"h":471.24,"l":470.31,"n":209,"o":471.01,"t":"2026-10-22T15:25:00Z","v":2644,"vw":470.852759},{"c":470.33,"h":471.08,"l":470.135,"n":194,"o":470.905,"t":"2026-10-22T15:30:00Z","v":2868,"vw":470.538833},{"c":471.375,"h":471.87,"l":470.67,"n":105,"o":470.67,"t":"2026-10-22T15:35:00Z","v":1627,"vw":471.473029},{"c":470.89,"h":472.09,"l":469.9311,"n":366,"o":470.89,"t":"2026-10-22T15:40:00Z","v":15289,"vw":470.94683},{"c":470.93,"h":470.94,"l":470.29,"n":112,"o":470.54,"t":"2026-10-22T15:45:00Z","v":1550,"vw":470.789871},{"c":471.395,"h":471.82,"l":470.81,"n":137,"o":470.81,"t":"2026-10-22T15:50:00Z","v":2028,"vw":471.354249},{"c":472.85,"h":472.85,"l":471.66,"n":135,"o":471.83,"t":"2026-10-22T15:55:00Z","v":1442,"vw":472.287273},{"c":473.06,"h":473.22,"l":471.87,"n":205,"o":473.01,"t":"2026-10-22T16:00:00Z","v":2747,"vw":472.762989},{"c":474.91,"h":474.91,"l":472.0153,"n":194,"o":472.39,"t":"2026-10-22T16:05:00Z","v":3093,"vw":473.18266},{"c":474.375,"h":474.375,"l":474.375,"n":38,"o":474.375,"t":"2026-10-22T16:10:00Z","v":267,"vw":474.375},{"c":474.485,"h":474.485,"l":474.485,"n":61,"o":474.485,"t":"2026-10-22T16:15:00Z","v":716,"vw":474.485},{"c":475.09,"h":475.22,"l":473.86,"n":171,"o":474.5,"t":"2026-10-22T16:20:00Z","v":2887,"vw":474.565982},{"c":474.46,"h":474.735,"l":473.84,"n":150,"o":474.57,"t":"2026-10-22T16:25:00Z","v":2529,"vw":474.27445},{"c":472.56,"h":473.99,"l":472.56,"n":158,"o":473.86,"t":"2026-10-22T16:30:00Z","v":2129,"vw":473.380292},{"c":473.92,"h":473.92,"l":473.1425,"n":116,"o":473.1425,"t":"2026-10-22T16:35:00Z","v":1911,"vw":473.592251},{"c":472.96,"h":473.98,"l":472.96,"n":112,"o":473.98,"t":"2026-10-22T16:40:00Z","v":1457,"vw":473.287231},{"c":473.35,"h":473.69,"l":472.57,"n":99,"o":472.67,"t":"2026-10-22T16:45:00Z","v":1824,"vw":473.070005},{"c":473.58,"h":473.73,"l":472.76,"n":181,"o":473,"t":"2026-10-22T16:50:00Z","v":2370,"vw":473.214536},{"c":474.62,"h":474.62,"l":473.26,"n":148,"o":473.705,"t":"2026-10-22T16:55:00Z","v":10304,"vw":473.963003},{"c":473.315,"h":474.2275,"l":473.315,"n":226,"o":474.19,"t":"2026-10-22T17:00:00Z","v":2910,"vw":473.769594},{"c":473.07,"h":473.49,"l":472.9,"n":140,"o":473.07,"t":"2026-10-22T17:05:00Z","v":1604,"vw":473.077423},{"c":473.835,"h":474.02,"l":473.18,"n":94,"o":473.75,"t":"2026-10-22T17:10:00Z","v":2190,"vw":473.472123},{"c":473.96,"h":474.5,"l":473.2,"n":314,"o":473.5221,"t":"2026-10-22T17:15:00Z","v":7891,"vw":474.00558},{"c":473.51,"h":474.32,"l":473.51,"n":243,"o":473.945,"t":"2026-10-22T17:20:00Z","v":3770,"vw":473.844401},{"c":474,"h":474,"l":473.24,"n":102,"o":473.28,"t":"2026-10-22T17:25:00Z","v":1083,"vw":473.622584},{"c":473.5001,"h":473.5001,"l":473.5001,"n":17,"o":473.5001,"t":"2026-10-22T17:30:00Z","v":169,"vw":473.5001},{"c":473.08,"h":473.49,"l":472.92,"n":150,"o":473.49,"t":"2026-10-22T17:35:00Z","v":1790,"vw":473.254578},{"c":472.34,"h":472.64,"l":471.85,"n":133,"o":472.64,"t":"2026-10-22T17:40:00Z","v":1713,"vw":472.252208},{"c":471.85,"h":472.56,"l":471.76,"n":186,"o":472.095,"t":"2026-10-22T17:45:00Z","v":3103,"vw":472.239155},{"c":472.545,"h":472.545,"l":472.065,"n":176,"o":472.1,"t":"2026-10-22T17:50:00Z","v":1701,"vw":472.336981},{"c":472.38,"h":472.76,"l":472.26,"n":257,"o":472.565,"t":"2026-10-22T17:55:00Z","v":4366,"vw":472.448282},{"c":470.57,"h":472.37,"l":470.39,"n":238,"o":472.37,"t":"2026-10-22T18:00:00Z","v":3238,"vw":471.232394},{"c":473.685,"h":473.685,"l":470.67,"n":310,"o":470.67,"t":"2026-10-22T18:05:00Z","v":5699,"vw":472.298967},{"c":473.745,"h":473.76,"l":473.1901,"n":65,"o":473.1901,"t":"2026-10-22T18:10:00Z","v":873,"vw":473.659385},{"c":474.08,"h":474.33,"l":473.2,"n":246,"o":473.28,"t":"2026-10-22T18:15:00Z","v":3703,"vw":473.68334},{"c":474.03,"h":474.3,"l":473.87,"n":113,"o":474.08,"t":"2026-10-22T18:20:00Z","v":1367,"vw":474.014808},{"c":473.98,"h":474.12,"l":473.51,"n":252,"o":474.04,"t":"2026-10-22T18:25:00Z","v":3372,"vw":473.8404}],"history":[{"c":364.3,"h":367.555,"l":361.7091,"n":9556,"o":366.17,"t":"2024-10-21T04:00:00Z","v":246662,"vw":364.17765},{"c":352.05,"h":362.9416,"l":352,"n":10121,"o":361.5,"t":"2024-10-22T04:00:00Z","v":319103,"vw":353.400624},{"c":350.17,"h":353.524,"l":347.02,"n":10510,"o":351.71,"t":"2024-10-23T04:00:00Z","v":256284,"vw":349.985756},{"c":344.31,"h":349.88,"l":343.9,"n":10582,"o":348.62,"t":"2024-10-24T04:00:00Z","v":260079,"vw":345.380531},{"c":345.68,"h":348,"l":343.45,"n":8942,"o":346.97,"t":"2024-10-25T04:00:00Z","v":188682,"vw":345.856163},{"c":349.58,"h":352.3827,"l":345.87,"n":8387,"o":347.54,"t":"2024-10-28T04:00:00Z","v":182132,"vw":350.095448},{"c":353.99,"h":357.02,"l":347.05,"n":10999,"o":348.66,"t":"2024-10-29T04:00:00Z","v":264312,"vw":353.542306},{"c":353.74,"h":355.205,"l":350.905,"n":10938,"o":352.13,"t":"2024-10-30T04:00:00Z","v":320733,"vw":353.179967},{"c":344.96,"h":371.0375,"l":344.31,"n":14269,"o":360.16,"t":"2024-10-31T04:00:00Z","v":384707,"vw":348.819007},{"c":348.82,"h":350.5,"l":346.045,"n":8755,"o":347.22,"t":"2024-11-01T04:00:00Z","v":211457,"vw":348.55759},{"c":350.01,"h":353.37,"l":347.35,"n":9172,"o":347.8,"t":"2024-11-04T05:00:00Z","v":247956,"vw":350.244721},{"c":360.37,"h":361.86,"l":352.28,"n":9767,"o":353.2,"t":"2024-11-05T05:00:00Z","v":334404,"vw":360.055293},{"c":377.46,"h":380.98,"l":371.08,"n":12077,"o":380.68,"t":"2024-11-06T05:00:00Z","v":279755,"vw":376.774077},{"c":377.27,"h":381.33,"l":369.88,"n":10944,"o":376.89,"t":"2024-11-07T05:00:00Z","v":248118,"vw":377.133529},{"c":385.84,"h":387.05,"l":377.425,"n":9242,"o":378.45,"t":"2024-11-08T05:00:00Z","v":178656,"vw":385.37464},{"c":389.49,"h":393.4,"l":388.665,"n":7949,"o":390.67,"t":"2024-11-11T05:00:00Z","v":156643,"vw":390.00917},{"c":385.64,"h":391,"l":383.88,"n":9572,"o":390.29,"t":"2024-11-12T05:00:00Z","v":330098,"vw":386.204386},{"c":385.42,"h":390.415,"l":385.25,"n":8886,"o":387.37,"t":"2024-11-13T05:00:00Z","v":207495,"vw":387.159943},{"c":361.24,"h":384.39,"l":356.025,"n":20599,"o":384.39,"t":"2024-11-14T05:00:00Z","v":568214,"vw":363.152804},{"c":358.35,"h":361.7,"l":354.19,"n":13179,"o":360.39,"t":"2024-11-15T05:00:00Z","v":411808,"vw":357.763232},{"c":353.11,"h":357.66,"l":350.41,"n":11782,"o":357.09,"t":"2024-11-18T05:00:00Z","v":277315,"vw":353.749365},{"c":361.84,"h":364.0903,"l":354.26,"n":11046,"o":354.26,"t":"2024-11-19T05:00:00Z","v":424885,"vw":360.765211},{"c":361.45,"h":365.4,"l":357.99,"n":8601,"o":363.47,"t":"2024-11-20T05:00:00Z","v":261856,"vw":361.681344},{"c":367.55,"h":369.8,"l":362.58,"n":8195,"o":362.63,"t":"2024-11-21T05:00:00Z","v":152813,"vw":367.288209},{"c":370.82,"h":372.96,"l":367.74,"n":9142,"o":367.74,"t":"2024-11-22T05:00:00Z","v":268040,"vw":370.911082},{"c":371.38,"h":376.29,"l":367.86,"n":13595,"o":373,"t":"2024-11-25T05:00:00Z","v":379611,"vw":372.258135},{"c":375.05,"h":376.84,"l":372,"n":9114,"o":372,"t":"2024-11-26T05:00:00Z","v":182844,"vw":374.825029},{"c":371.37,"h":377.1899,"l":368.92,"n":6698,"o":375.15,"t":"2024-11-27T05:00:00Z","v":124073,"vw":371.87153},{"c":373.63,"h":376.4,"l":372.89,"n":4310,"o":376.4,"t":"2024-11-29T05:00:00Z","v":131456,"vw":373.902655},{"c":368.35,"h":375.73,"l":367.23,"n":6959,"o":375.73,"t":"2024-12-02T05:00:00Z","v":112058,"vw":368.801679},{"c":371.01,"h":371.88,"l":364.8201,"n":8210,"o":368.17,"t":"2024-12-03T05:00:00Z","v":246116,"vw":370.202984},{"c":379.18,"h":379.68,"l":370.5,"n":8051,"o":371.4,"t":"2024-12-04T05:00:00Z","v":172478,"vw":377.328901},{"c":380.19,"h":382.045,"l":377.05,"n":10156,"o":380.59,"t":"2024-12-05T05:00:00Z","v":281787,"vw":380.229249},{"c":376.01,"h":382.6435,"l":373.075,"n":8908,"o":382.17,"t":"2024-12-06T05:00:00Z","v":183694,"vw":375.810568},{"c":366.6,"h":376,"l":362.6,"n":13730,"o":376,"t":"2024-12-09T05:00:00Z","v":521956,"vw":367.392006},{"c":367.35,"h":369.298,"l":363.385,"n":9042,"o":368.79,"t":"2024-12-10T05:00:00Z","v":235737,"vw":367.371585},{"c":371.75,"h":372.39,"l":366.615,"n":9457,"o":371.06,"t":"2024-12-11T05:00:00Z","v":266931,"vw":370.448812},{"c":366.27,"h":372.465,"l":365.35,"n":8708,"o":370.46,"t":"2024-12-12T05:00:00Z","v":242921,"vw":367.343963},{"c":366.92,"h":368.7157,"l":363.155,"n":7515,"o":366.54,"t":"2024-12-13T05:00:00Z","v":173687,"vw":366.453675},{"c":385.02,"h":385.72,"l":367.7468,"n":12992,"o":371,"t":"2024-12-16T05:00:00Z","v":314580,"vw":382.111696},{"c":364.49,"h":381.1,"l":360.21,"n":15424,"o":381.1,"t":"2024-12-17T05:00:00Z","v":441269,"vw":366.339353},{"c":344.85,"h":365.71,"l":344.11,"n":15265,"o":365.58,"t":"2024-12-18T05:00:00Z","v":490489,"vw":352.265313},{"c":351.44,"h":357.44,"l":347.815,"n":11946,"o":348.76,"t":"2024-12-19T05:00:00Z","v":322592,"vw":352.811727},{"c":354.22,"h":358.74,"l":346.64,"n":11034,"o":346.64,"t":"2024-12-20T05:00:00Z","v":775099,"vw":354.105709},{"c":355.48,"h":358.7,"l":353.51,"n":8961,"o":354.57,"t":"2024-12-23T05:00:00Z","v":209690,"vw":355.964903},{"c":361.27,"h":362.03,"l":356.53,"n":3901,"o":356.53,"t":"2024-12-24T05:00:00Z","v":88157,"vw":360.687863},{"c":363.08,"h":364.5,"l":357.63,"n":6504,"o":360.01,"t":"2024-12-26T05:00:00Z","v":138211,"vw":363.129359},{"c":359.36,"h":363.15,"l":357.72,"n":6735,"o":358.83,"t":"2024-12-27T05:00:00Z","v":136542,"vw":359.904452},{"c":357.76,"h":362.305,"l":352.41,"n":7388,"o":353.76,"t":"2024-12-30T05:00:00Z","v":171813,"vw":358.695198},{"c":354.87,"h":361.19,"l":354.385,"n":5515,"o":360,"t":"2024-12-31T05:00:00Z","v":105016,"vw":355.893256},{"c":351.35,"h":360.15,"l":349.44,"n":12079,"o":356,"t":"2025-01-02T05:00:00Z","v":347295,"vw":352.221105},{"c":349.42,"h":354.82,"l":346.71,"n":16666,"o":351.94,"t":"2025-01-03T05:00:00Z","v":550326,"vw":349.429932},{"c":351.23,"h":353.095,"l":346.1029,"n":11317,"o":351.09,"t":"2025-01-06T05:00:00Z","v":294211,"vw":350.126791},{"c":348.67,"h":354.495,"l":347.184,"n":8938,"o":351.5,"t":"2025-01-07T05:00:00Z","v":182181,"vw":349.8603},{"c":351.92,"h":351.92,"l":346.03,"n":7715,"o":348.62,"t":"2025-01-08T05:00:00Z","v":201553,"vw":350.381583},{"c":350.18,"h":352.9713,"l":345.29,"n":9516,"o":348.89,"t":"2025-01-10T05:00:00Z","v":258717,"vw":349.389188},{"c":350.66,"h":350.66,"l":342.89,"n":8138,"o":345.4,"t":"2025-01-13T05:00:00Z","v":243829,"vw":349.331978},{"c":359.59,"h":360,"l":350.635,"n":8680,"o":352.62,"t":"2025-01-14T05:00:00Z","v":197952,"vw":357.915436},{"c":361.84,"h":369,"l":358.87,"n":8805,"o":366.07,"t":"2025-01-15T05:00:00Z","v":273232,"vw":363.16645},{"c":365.91,"h":367.035,"l":361.08,"n":7760,"o":363.29,"t":"2025-01-16T05:00:00Z","v":178180,"vw":365.258287},{"c":366.92,"h":369.42,"l":364.67,"n":7041,"o":367.67,"t":"2025-01-17T05:00:00Z","v":151353,"vw":366.734898},{"c":382.18,"h":383.525,"l":370.81,"n":12197,"o":375,"t":"2025-01-21T05:00:00Z","v":311475,"vw":381.21487},{"c":382.55,"h":385.59,"l":379.98,"n":7454,"o":384,"t":"2025-01-22T05:00:00Z","v":149270,"vw":382.413068},{"c":384.07,"h":384.24,"l":375.16,"n":8175,"o":382.68,"t":"2025-01-23T05:00:00Z","v":200693,"vw":382.720843},{"c":383.84,"h":384.71,"l":382,"n":9505,"o":383.12,"t":"2025-01-24T05:00:00Z","v":299007,"vw":383.378496},{"c":341.19,"h":376.71,"l":335.48,"n":22087,"o":375.44,"t":"2025-01-27T05:00:00Z","v":659955,"vw":343.954093},{"c":338.02,"h":348.14,"l":334.66,"n":19517,"o":346.16,"t":"2025-01-28T05:00:00Z","v":575096,"vw":337.878424},{"c":338.43,"h":342.53,"l":333.4,"n":13127,"o":339.11,"t":"2025-01-29T05:00:00Z","v":416486,"vw":337.720018},{"c":346.84,"h":347.9389,"l":339.745,"n":9378,"o":343,"t":"2025-01-30T05:00:00Z","v":190917,"vw":345.73633},{"c":346.94,"h":351.57,"l":345.94,"n":8242,"o":349.76,"t":"2025-01-31T05:00:00Z","v":169996,"vw":347.730663},{"c":344.96,"h":348.98,"l":336,"n":8709,"o":338.575,"t":"2025-02-03T05:00:00Z","v":180496,"vw":345.144597},{"c":344.57,"h":347.445,"l":341.46,"n":7691,"o":345.1,"t":"2025-02-04T05:00:00Z","v":150527,"vw":344.986399},{"c":350.93,"h":351.465,"l":343.85,"n":8707,"o":348.28,"t":"2025-02-05T05:00:00Z","v":254823,"vw":349.617646},{"c":350.3,"h":355.735,"l":345.4601,"n":11093,"o":351,"t":"2025-02-06T05:00:00Z","v":217563,"vw":349.443666},{"c":355.01,"h":357.755,"l":349.88,"n":11249,"o":350.73,"t":"2025-02-07T05:00:00Z","v":314646,"vw":354.786942},{"c":353.05,"h":355.13,"l":346.63,"n":11460,"o":354.95,"t":"2025-02-10T05:00:00Z","v":282782,"vw":352.746936},{"c":350.68,"h":350.98,"l":342.96,"n":11788,"o":350.98,"t":"2025-02-11T05:00:00Z","v":354045,"vw":349.083424},{"c":341.94,"h":349.24,"l":340.41,"n":12757,"o":344.21,"t":"2025-02-12T05:00:00Z","v":299924,"vw":343.103375},{"c":337.95,"h":360,"l":331.38,"n":16597,"o":360,"t":"2025-02-13T05:00:00Z","v":516206,"vw":338.962979},{"c":323.2,"h":341.33,"l":320.66,"n":18129,"o":337.95,"t":"2025-02-14T05:00:00Z","v":553653,"vw":324.209116},{"c":325.56,"h":328,"l":322.9,"n":16865,"o":327.39,"t":"2025-02-18T05:00:00Z","v":514612,"vw":324.917589},{"c":335.58,"h":338.77,"l":326.14,"n":17059,"o":326.54,"t":"2025-02-19T05:00:00Z","v":466494,"vw":335.304107},{"c":330.39,"h":337.345,"l":327.905,"n":10921,"o":333.42,"t":"2025-02-20T05:00:00Z","v":296893,"vw":330.49296},{"c":316.2,"h":332.28,"l":314.66,"n":13534,"o":331.5,"t":"2025-02-21T05:00:00Z","v":415895,"vw":317.726586},{"c":313.91,"h":319.64,"l":309.01,"n":21813,"o":319.44,"t":"2025-02-24T05:00:00Z","v":884014,"vw":313.411072},{"c":314.41,"h":316.02,"l":309.01,"n":15113,"o":315,"t":"2025-02-25T05:00:00Z","v":528678,"vw":313.757747},{"c":319.17,"h":321.69,"l":315.33,"n":15283,"o":315.33,"t":"2025-02-26T05:00:00Z","v":456167,"vw":319.544339},{"c":315.82,"h":323.42,"l":315.13,"n":10195,"o":321.98,"t":"2025-02-27T05:00:00Z","v":241198,"vw":316.971111},{"c":321.66,"h":322.485,"l":313.9,"n":8910,"o":316.31,"t":"2025-02-28T05:00:00Z","v":271548,"vw":320.279592},{"c":315.36,"h":324.9885,"l":312.31,"n":10592,"o":322.91,"t":"2025-03-03T05:00:00Z","v":266367,"vw":316.66717},{"c":312.51,"h":318.355,"l":304.914,"n":10331,"o":311.31,"t":"2025-03-04T05:00:00Z","v":275267,"vw":311.854613},{"c":323.87,"h":324.49,"l":312.405,"n":11968,"o":312.46,"t":"2025-03-05T05:00:00Z","v":321399,"vw":322.078817},{"c":313.65,"h":321.695,"l":312.43,"n":11088,"o":318.4,"t":"2025-03-06T05:00:00Z","v":359002,"vw":314.28173},{"c":314.73,"h":316.23,"l":304.39,"n":8659,"o":313.25,"t":"2025-03-07T05:00:00Z","v":255613,"vw":312.744008},{"c":304.82,"h":312.83,"l":301.06,"n":12844,"o":308.44,"t":"2025-03-10T04:00:00Z","v":270119,"vw":305.179729},{"c":311.04,"h":314.6,"l":302.78,"n":12156,"o":305.48,"t":"2025-03-11T04:00:00Z","v":323728,"vw":309.93317},{"c":314.15,"h":317.3499,"l":309.1522,"n":9601,"o":315.99,"t":"2025-03-12T04:00:00Z","v":225174,"vw":313.962033},{"c":314.15,"h":315.69,"l":310.97,"n":7378,"o":313.76,"t":"2025-03-13T04:00:00Z","v":188862,"vw":313.922722},{"c":322.66,"h":322.84,"l":314.9301,"n":7658,"o":317.22,"t":"2025-03-14T04:00:00Z","v":172833,"vw":321.365047},{"c":328.89,"h":331.49,"l":320.82,"n":11688,"o":320.82,"t":"2025-03-17T04:00:00Z","v":302230,"vw":328.985065},{"c":324.21,"h":329.36,"l":322.36,"n":10115,"o":325.84,"t":"2025-03-18T04:00:00Z","v":324932,"vw":324.71276},{"c":331.08,"h":334.19,"l":322.77,"n":8414,"o":322.77,"t":"2025-03-19T04:00:00Z","v":224547,"vw":329.810662},{"c":327.46,"h":331.58,"l":325.55,"n":8823,"o":326.89,"t":"2025-03-20T04:00:00Z","v":189080,"vw":327.661433},{"c":325.31,"h":325.77,"l":321.68,"n":8501,"o":324.79,"t":"2025-03-21T04:00:00Z","v":680380,"vw":325.156696},{"c":336.24,"h":338.28,"l":329.83,"n":8425,"o":329.83,"t":"2025-03-24T04:00:00Z","v":172318,"vw":335.817585},{"c":339.49,"h":340.575,"l":334.85,"n":10399,"o":335.61,"t":"2025-03-25T04:00:00Z","v":177418,"vw":339.104714},{"c":329.94,"h":341.385,"l":328.89,"n":10963,"o":339.13,"t":"2025-03-26T04:00:00Z","v":230886,"vw":332.032936},{"c":325.36,"h":328.725,"l":323.16,"n":10692,"o":328.47,"t":"2025-03-27T04:00:00Z","v":259450,"vw":325.451395},{"c":316.8,"h":325.96,"l":314.97,"n":11341,"o":323.45,"t":"2025-03-28T04:00:00Z","v":258104,"vw":317.568924},{"c":317.27,"h":319.03,"l":306.5989,"n":10341,"o":311.1,"t":"2025-03-31T04:00:00Z","v":299623,"vw":316.467642},{"c":322.46,"h":324.28,"l":314.45,"n":9339,"o":317.27,"t":"2025-04-01T04:00:00Z","v":192809,"vw":321.216901},{"c":325.77,"h":331.28,"l":317,"n":9818,"o":317,"t":"2025-04-02T04:00:00Z","v":187498,"vw":324.606591},{"c":302.91,"h":316.895,"l":301.6667,"n":13854,"o":312.8,"t":"2025-04-03T04:00:00Z","v":258560,"vw":304.38476},{"c":283.18,"h":290.9,"l":276.8,"n":19610,"o":290.9,"t":"2025-04-04T04:00:00Z","v":325532,"vw":284.166481},{"c":287.97,"h":297.87,"l":266.8787,"n":16284,"o":272.9,"t":"2025-04-07T04:00:00Z","v":554771,"vw":285.958079},{"c":292.74,"h":310.48,"l":287.22,"n":17404,"o":299.58,"t":"2025-04-08T04:00:00Z","v":685347,"vw":295.930879},{"c":322.59,"h":326.34,"l":286.71,"n":17201,"o":289.78,"t":"2025-04-09T04:00:00Z","v":425018,"vw":314.424912},{"c":313.21,"h":319.04,"l":301.74,"n":12945,"o":313.05,"t":"2025-04-10T04:00:00Z","v":227880,"vw":312.981296},{"c":316.65,"h":318.81,"l":305.85,"n":10693,"o":309.99,"t":"2025-04-11T04:00:00Z","v":179062,"vw":314.418455},{"c":317.75,"h":320.38,"l":311.86,"n":9359,"o":320,"t":"2025-04-14T04:00:00Z","v":166313,"vw":317.373346},{"c":320.84,"h":325.615,"l":318.97,"n":7933,"o":318.97,"t":"2025-04-15T04:00:00Z","v":165354,"vw":321.482026},{"c":319.98,"h":321.35,"l":314.21,"n":8364,"o":316.45,"t":"2025-04-16T04:00:00Z","v":176696,"vw":319.023121},{"c":318.48,"h":321.83,"l":315.485,"n":9809,"o":319.22,"t":"2025-04-17T04:00:00Z","v":177726,"vw":318.814758},{"c":316.43,"h":317.74,"l":311.12,"n":14748,"o":317.61,"t":"2025-04-21T04:00:00Z","v":380232,"vw":315.243656},{"c":322.64,"h":323.96,"l":314.6,"n":9452,"o":318.95,"t":"2025-04-22T04:00:00Z","v":174824,"vw":321.615161},{"c":327.29,"h":336.86,"l":324.89,"n":11230,"o":336.86,"t":"2025-04-23T04:00:00Z","v":193063,"vw":328.567291},{"c":335.54,"h":335.8019,"l":325.83,"n":7827,"o":325.83,"t":"2025-04-24T04:00:00Z","v":204813,"vw":334.817672},{"c":338.28,"h":340,"l":335.7201,"n":6523,"o":336.7,"t":"2025-04-25T04:00:00Z","v":122805,"vw":337.823357},{"c":338.51,"h":347.49,"l":334.2077,"n":8054,"o":339.25,"t":"2025-04-28T04:00:00Z","v":136971,"vw":338.128755},{"c":340.32,"h":341.59,"l":336.65,"n":6687,"o":338,"t":"2025-04-29T04:00:00Z","v":126317,"vw":340.146047},{"c":344.89,"h":345.96,"l":333.33,"n":8430,"o":335.87,"t":"2025-04-30T04:00:00Z","v":241099,"vw":342.411937},{"c":350.28,"h":353.8,"l":345.84,"n":11510,"o":346.3,"t":"2025-05-01T04:00:00Z","v":251889,"vw":351.190201},{"c":357.66,"h":360.74,"l":352.95,"n":10852,"o":357.61,"t":"2025-05-02T04:00:00Z","v":191611,"vw":357.112896},{"c":359.93,"h":360.555,"l":354.76,"n":9905,"o":356.28,"t":"2025-05-05T04:00:00Z","v":237500,"vw":359.143521},{"c":363.29,"h":365.22,"l":352.0318,"n":10578,"o":355.26,"t":"2025-05-06T04:00:00Z","v":245554,"vw":362.013638},{"c":362.05,"h":366,"l":361.35,"n":13932,"o":363.05,"t":"2025-05-07T04:00:00Z","v":307318,"vw":363.049864},{"c":378.03,"h":386.805,"l":359.48,"n":15103,"o":365,"t":"2025-05-08T04:00:00Z","v":397141,"vw":378.309375},{"c":384.6,"h":385.2,"l":375.87,"n":13430,"o":381.5,"t":"2025-05-09T04:00:00Z","v":281219,"vw":382.49793},{"c":387.37,"h":392.95,"l":370.5,"n":12081,"o":392.95,"t":"2025-05-12T04:00:00Z","v":301951,"vw":385.178056},{"c":395.15,"h":399.25,"l":386.945,"n":12912,"o":389.03,"t":"2025-05-13T04:00:00Z","v":442148,"vw":395.596414},{"c":401.82,"h":404.4,"l":396.56,"n":14463,"o":400,"t":"2025-05-14T04:00:00Z","v":364780,"vw":401.723564},{"c":407.11,"h":407.92,"l":401.01,"n":12190,"o":402.08,"t":"2025-05-15T04:00:00Z","v":321870,"vw":405.042892},{"c":410.11,"h":410.35,"l":405.435,"n":8019,"o":407,"t":"2025-05-16T04:00:00Z","v":214077,"vw":409.47538},{"c":418.03,"h":418.31,"l":405.695,"n":10041,"o":407.18,"t":"2025-05-19T04:00:00Z","v":246641,"vw":415.774519},{"c":419.04,"h":420.345,"l":415.71,"n":8779,"o":415.71,"t":"2025-05-20T04:00:00Z","v":252344,"vw":418.952039},{"c":415.43,"h":423.77,"l":413.5,"n":13805,"o":418,"t":"2025-05-21T04:00:00Z","v":431571,"vw":418.494398},{"c":415.93,"h":419.0992,"l":412.92,"n":9298,"o":413.22,"t":"2025-05-22T04:00:00Z","v":249169,"vw":416.093675},{"c":428.45,"h":430.07,"l":413.35,"n":14378,"o":413.35,"t":"2025-05-23T04:00:00Z","v":379860,"vw":425.894578},{"c":446.58,"h":447.29,"l":433.12,"n":16254,"o":433.66,"t":"2025-05-27T04:00:00Z","v":391595,"vw":442.78168},{"c":449.64,"h":453.02,"l":447,"n":15971,"o":449.88,"t":"2025-05-28T04:00:00Z","v":450015,"vw":450.117648},{"c":440.96,"h":452.34,"l":435.4902,"n":20802,"o":449.36,"t":"2025-05-29T04:00:00Z","v":549905,"vw":441.028579},{"c":440.11,"h":441.405,"l":435.35,"n":13181,"o":440.23,"t":"2025-05-30T04:00:00Z","v":440288,"vw":439.327754},{"c":443.22,"h":444.62,"l":435.35,"n":10518,"o":440.23,"t":"2025-06-02T04:00:00Z","v":264903,"vw":442.413112},{"c":446.79,"h":451.2,"l":443.15,"n":13596,"o":448.58,"t":"2025-06-03T04:00:00Z","v":330369,"vw":446.340147},{"c":447.08,"h":449.03,"l":444.44,"n":9552,"o":449.03,"t":"2025-06-04T04:00:00Z","v":190212,"vw":447.143898},{"c":448.96,"h":450.01,"l":445,"n":8712,"o":448.92,"t":"2025-06-05T04:00:00Z","v":204299,"vw":448.458485},{"c":452.52,"h":455.22,"l":443.04,"n":13144,"o":451.85,"t":"2025-06-06T04:00:00Z","v":275313,"vw":451.25472},{"c":460.06,"h":463.38,"l":451.5,"n":18899,"o":456.97,"t":"2025-06-09T04:00:00Z","v":445743,"vw":459.791043},{"c":456.54,"h":460.51,"l":443,"n":19581,"o":459.11,"t":"2025-06-10T04:00:00Z","v":619068,"vw":453.892902},{"c":471.71,"h":471.745,"l":447.1136,"n":14634,"o":458.46,"t":"2025-06-11T04:00:00Z","v":338560,"vw":467.843888},{"c":474.19,"h":475.65,"l":467.01,"n":13064,"o":468.95,"t":"2025-06-12T04:00:00Z","v":238351,"vw":473.506561},{"c":473.32,"h":478.99,"l":470.56,"n":12449,"o":470.56,"t":"2025-06-13T04:00:00Z","v":273859,"vw":474.109733},{"c":469.99,"h":479.91,"l":468.93,"n":19715,"o":476.02,"t":"2025-06-16T04:00:00Z","v":463378,"vw":474.009002},{"c":471.45,"h":473.68,"l":468.24,"n":18827,"o":470,"t":"2025-06-17T04:00:00Z","v":448686,"vw":471.049361},{"c":462.81,"h":474.93,"l":460.54,"n":19647,"o":472.48,"t":"2025-06-18T04:00:00Z","v":562418,"vw":465.466789},{"c":466.84,"h":468.7,"l":458.74,"n":20696,"o":464.47,"t":"2025-06-20T04:00:00Z","v":1226087,"vw":466.350186},{"c":476.03,"h":477.41,"l":463.42,"n":14214,"o":466,"t":"2025-06-23T04:00:00Z","v":349655,"vw":473.802062},{"c":476.02,"h":477.94,"l":462.59,"n":15510,"o":476,"t":"2025-06-24T04:00:00Z","v":617879,"vw":474.362514},{"c":476.5,"h":484.05,"l":474.29,"n":10972,"o":478.08,"t":"2025-06-25T04:00:00Z","v":238208,"vw":477.352982},{"c":482.78,"h":483.38,"l":476.16,"n":10489,"o":478.57,"t":"2025-06-26T04:00:00Z","v":195924,"vw":482.038964},{"c":487.7,"h":487.7,"l":480.93,"n":13283,"o":483,"t":"2025-06-27T04:00:00Z","v":399325,"vw":486.862816},{"c":488.55,"h":490.71,"l":483.9505,"n":10815,"o":490,"t":"2025-06-30T04:00:00Z","v":216839,"vw":488.631313},{"c":476.63,"h":488.95,"l":469.65,"n":15680,"o":485.51,"t":"2025-07-01T04:00:00Z","v":321488,"vw":477.833144},{"c":479.65,"h":480.8799,"l":474.7499,"n":11497,"o":475.79,"t":"2025-07-02T04:00:00Z","v":259498,"vw":478.304802},{"c":487.97,"h":488.88,"l":475.95,"n":6459,"o":479.89,"t":"2025-07-03T04:00:00Z","v":130150,"vw":487.024785},{"c":491.4,"h":493.9471,"l":485.4,"n":11103,"o":489.76,"t":"2025-07-07T04:00:00Z","v":195036,"vw":490.736534},{"c":481.23,"h":493.6031,"l":476.55,"n":13436,"o":490.5,"t":"2025-07-08T04:00:00Z","v":306337,"vw":482.512621},{"c":483.56,"h":486,"l":477.91,"n":9672,"o":484.97,"t":"2025-07-09T04:00:00Z","v":226583,"vw":483.136114},{"c":474.49,"h":484.55,"l":466.93,"n":12743,"o":482.18,"t":"2025-07-10T04:00:00Z","v":313269,"vw":475.961612},{"c":473.27,"h":476.94,"l":470.3625,"n":14147,"o":474.15,"t":"2025-07-11T04:00:00Z","v":352672,"vw":473.604272},{"c":487.14,"h":489,"l":471.87,"n":14089,"o":476.57,"t":"2025-07-14T04:00:00Z","v":301086,"vw":485.529564},{"c":480.79,"h":486.605,"l":477.84,"n":11836,"o":483.05,"t":"2025-07-15T04:00:00Z","v":299571,"vw":481.511035},{"c":481.79,"h":482.945,"l":474.5,"n":10984,"o":481.6,"t":"2025-07-16T04:00:00Z","v":252081,"vw":481.163314},{"c":484.1,"h":491.71,"l":483.25,"n":8595,"o":485.1,"t":"2025-07-17T04:00:00Z","v":186835,"vw":485.360209},{"c":487.88,"h":489.6,"l":483.32,"n":9114,"o":486.07,"t":"2025-07-18T04:00:00Z","v":199288,"vw":486.830784},{"c":480.06,"h":489.86,"l":479.555,"n":11621,"o":488.49,"t":"2025-07-21T04:00:00Z","v":264110,"vw":482.428577},{"c":474.48,"h":476.96,"l":463.003,"n":12965,"o":476.5,"t":"2025-07-22T04:00:00Z","v":250122,"vw":472.889063},{"c":479.67,"h":485,"l":476.85,"n":13553,"o":477.57,"t":"2025-07-23T04:00:00Z","v":386048,"vw":479.843759},{"c":478.73,"h":482.43,"l":476.45,"n":9137,"o":481.39,"t":"2025-07-24T04:00:00Z","v":172338,"vw":479.411633},{"c":484.9,"h":486.6,"l":478.51,"n":7972,"o":481.94,"t":"2025-07-25T04:00:00Z","v":167532,"vw":484.540809},{"c":490.63,"h":490.84,"l":481.6301,"n":10094,"o":489.45,"t":"2025-07-28T04:00:00Z","v":236749,"vw":488.731734},{"c":492.25,"h":495,"l":488.65,"n":12263,"o":492,"t":"2025-07-29T04:00:00Z","v":295812,"vw":492.473076},{"c":496.3,"h":499.3025,"l":489.91,"n":11849,"o":493.01,"t":"2025-07-30T04:00:00Z","v":375885,"vw":494.947455},{"c":490.22,"h":496.75,"l":485.84,"n":12034,"o":494.19,"t":"2025-07-31T04:00:00Z","v":300186,"vw":490.560321},{"c":493.58,"h":495.03,"l":470,"n":13560,"o":480.44,"t":"2025-08-01T04:00:00Z","v":310028,"vw":486.760416},{"c":496.42,"h":505.4312,"l":495.74,"n":12160,"o":498.02,"t":"2025-08-04T04:00:00Z","v":291324,"vw":497.893217},{"c":511.64,"h":517.09,"l":497.93,"n":23487,"o":497.93,"t":"2025-08-05T04:00:00Z","v":735703,"vw":510.392461},{"c":509.32,"h":512.8,"l":502.25,"n":18688,"o":507.5,"t":"2025-08-06T04:00:00Z","v":485244,"vw":509.13217},{"c":473.44,"h":508.86,"l":466.029,"n":30230,"o":508.86,"t":"2025-08-07T04:00:00Z","v":787694,"vw":475.176555},{"c":472.43,"h":485,"l":464.91,"n":17703,"o":477.29,"t":"2025-08-08T04:00:00Z","v":473213,"vw":472.719521},{"c":489.47,"h":493.035,"l":469,"n":18481,"o":472.19,"t":"2025-08-11T04:00:00Z","v":460580,"vw":487.72252},{"c":501.65,"h":502.51,"l":486.98,"n":16567,"o":492.91,"t":"2025-08-12T04:00:00Z","v":335976,"vw":498.835766},{"c":496.79,"h":511.7,"l":486.99,"n":16626,"o":504.66,"t":"2025-08-13T04:00:00Z","v":421261,"vw":496.407909},{"c":492.15,"h":500,"l":491.73,"n":11390,"o":496.88,"t":"2025-08-14T04:00:00Z","v":292385,"vw":494.519767},{"c":487.37,"h":494.6,"l":484,"n":13715,"o":490.13,"t":"2025-08-15T04:00:00Z","v":300609,"vw":489.575755},{"c":493.63,"h":494.35,"l":483.94,"n":11418,"o":486.85,"t":"2025-08-18T04:00:00Z","v":271484,"vw":492.488122},{"c":479.75,"h":489.505,"l":478.19,"n":12127,"o":489.44,"t":"2025-08-19T04:00:00Z","v":255088,"vw":480.943034},{"c":480.5,"h":481.45,"l":469.39,"n":9814,"o":479.26,"t":"2025-08-20T04:00:00Z","v":204070,"vw":478.692562},{"c":484.35,"h":486.69,"l":480.5175,"n":7621,"o":480.67,"t":"2025-08-21T04:00:00Z","v":138031,"vw":484.129025},{"c":480.93,"h":491.77,"l":478.09,"n":11347,"o":484.41,"t":"2025-08-22T04:00:00Z","v":226376,"vw":481.715827},{"c":478.91,"h":488.1399,"l":478.18,"n":8978,"o":481.02,"t":"2025-08-25T04:00:00Z","v":138264,"vw":481.06122},{"c":491.1,"h":491.55,"l":478.45,"n":10968,"o":480.04,"t":"2025-08-26T04:00:00Z","v":211995,"vw":489.42247},{"c":488.52,"h":493,"l":487.05,"n":9403,"o":489.84,"t":"2025-08-27T04:00:00Z","v":216479,"vw":489.299247},{"c":485.89,"h":489.45,"l":484.97,"n":9270,"o":488.75,"t":"2025-08-28T04:00:00Z","v":190675,"vw":486.843411},{"c":478.15,"h":485.71,"l":474.49,"n":8918,"o":485.71,"t":"2025-08-29T04:00:00Z","v":166541,"vw":478.230635},{"c":482.35,"h":482.925,"l":466.52,"n":9851,"o":473.82,"t":"2025-09-02T04:00:00Z","v":166792,"vw":478.947604},{"c":477.94,"h":485.1725,"l":474.035,"n":8698,"o":483.03,"t":"2025-09-03T04:00:00Z","v":161447,"vw":477.953189},{"c":481.09,"h":481.84,"l":476.29,"n":10458,"o":478.61,"t":"2025-09-04T04:00:00Z","v":325909,"vw":480.337227},{"c":481.69,"h":484.715,"l":465.5101,"n":10769,"o":483.29,"t":"2025-09-05T04:00:00Z","v":207993,"vw":477.800219},{"c":484.23,"h":488.38,"l":473.19,"n":11948,"o":484.72,"t":"2025-09-08T04:00:00Z","v":174307,"vw":484.235525},{"c":481.72,"h":487.7695,"l":474.92,"n":10017,"o":483.37,"t":"2025-09-09T04:00:00Z","v":173649,"vw":481.064059},{"c":495.48,"h":495.48,"l":481.7,"n":10390,"o":482.98,"t":"2025-09-10T04:00:00Z","v":230306,"vw":491.697269},{"c":511.1,"h":515,"l":495.7347,"n":16004,"o":502.65,"t":"2025-09-11T04:00:00Z","v":384193,"vw":509.784269},{"c":508.99,"h":515,"l":505.2,"n":12364,"o":509.79,"t":"2025-09-12T04:00:00Z","v":275250,"vw":509.273744},{"c":518.78,"h":524.326,"l":508.015,"n":14031,"o":510,"t":"2025-09-15T04:00:00Z","v":312646,"vw":519.0927},{"c":513.07,"h":525.835,"l":512.64,"n":15848,"o":519.96,"t":"2025-09-16T04:00:00Z","v":361712,"vw":515.926307},{"c":497.76,"h":518.84,"l":490.66,"n":19627,"o":510.99,"t":"2025-09-17T04:00:00Z","v":399822,"vw":499.926671},{"c":512.8,"h":513.52,"l":498.69,"n":11308,"o":498.69,"t":"2025-09-18T04:00:00Z","v":173380,"vw":511.076121},{"c":514.72,"h":518.1,"l":507.55,"n":10927,"o":514.82,"t":"2025-09-19T04:00:00Z","v":510569,"vw":514.507377},{"c":518.13,"h":519.16,"l":509.41,"n":10614,"o":513,"t":"2025-09-22T04:00:00Z","v":172545,"vw":517.334566},{"c":518.2,"h":528.4356,"l":514.01,"n":11728,"o":518.07,"t":"2025-09-23T04:00:00Z","v":238407,"vw":521.015703},{"c":511.34,"h":524.71,"l":509.41,"n":9337,"o":518.85,"t":"2025-09-24T04:00:00Z","v":168194,"vw":512.887534},{"c":516.73,"h":518.98,"l":502,"n":11193,"o":506.59,"t":"2025-09-25T04:00:00Z","v":281329,"vw":513.164026},{"c":526.16,"h":532.225,"l":520.52,"n":11911,"o":520.52,"t":"2025-09-26T04:00:00Z","v":238136,"vw":526.879433},{"c":530.68,"h":538.365,"l":525.98,"n":10552,"o":531,"t":"2025-09-29T04:00:00Z","v":206013,"vw":530.739507},{"c":542.94,"h":548.9999,"l":530,"n":12203,"o":531.58,"t":"2025-09-30T04:00:00Z","v":283391,"vw":541.584435},{"c":542.33,"h":550,"l":530.321,"n":11800,"o":536.88,"t":"2025-10-01T04:00:00Z","v":241453,"vw":542.983746},{"c":536.77,"h":550.8828,"l":534.35,"n":11036,"o":545.61,"t":"2025-10-02T04:00:00Z","v":233981,"vw":537.827949},{"c":538.01,"h":544.91,"l":534.7284,"n":9626,"o":540.22,"t":"2025-10-03T04:00:00Z","v":190714,"vw":539.005223},{"c":554.06,"h":554.8,"l":539.78,"n":11693,"o":542.35,"t":"2025-10-06T04:00:00Z","v":258252,"vw":550.31788},{"c":540.38,"h":558,"l":533.725,"n":12832,"o":555,"t":"2025-10-07T04:00:00Z","v":282252,"vw":543.339429},{"c":556.99,"h":561.49,"l":546.02,"n":11695,"o":546.02,"t":"2025-10-08T04:00:00Z","v":244152,"vw":556.624003},{"c":554.83,"h":561,"l":552.425,"n":11715,"o":558.87,"t":"2025-10-09T04:00:00Z","v":219644,"vw":555.917738},{"c":539.37,"h":560,"l":538.54,"n":12036,"o":555.33,"t":"2025-10-10T04:00:00Z","v":210497,"vw":544.352658},{"c":550.8,"h":555.16,"l":543.79,"n":10541,"o":548.44,"t":"2025-10-13T04:00:00Z","v":207335,"vw":550.963274},{"c":554.66,"h":564.84,"l":543.73,"n":10962,"o":544.39,"t":"2025-10-14T04:00:00Z","v":259707,"vw":557.12992},{"c":556.55,"h":575.065,"l":550.635,"n":12151,"o":565,"t":"2025-10-15T04:00:00Z","v":257262,"vw":559.158705},{"c":550.06,"h":563.28,"l":547.99,"n":10462,"o":560.46,"t":"2025-10-16T04:00:00Z","v":249476,"vw":551.988883},{"c":545.17,"h":552.31,"l":538.42,"n":10690,"o":547.58,"t":"2025-10-17T04:00:00Z","v":174110,"vw":545.036481},{"c":561.23,"h":563.81,"l":547.81,"n":9673,"o":553.33,"t":"2025-10-20T04:00:00Z","v":165164,"vw":558.897726},{"c":553.08,"h":564.58,"l":551.84,"n":11374,"o":559.41,"t":"2025-10-21T04:00:00Z","v":223521,"vw":554.825987},{"c":536.42,"h":556.1034,"l":531,"n":14596,"o":555.76,"t":"2025-10-22T04:00:00Z","v":323713,"vw":537.265151},{"c":558.88,"h":563.275,"l":535.16,"n":9853,"o":535.16,"t":"2025-10-23T04:00:00Z","v":225689,"vw":558.138563},{"c":570.8,"h":572.4,"l":560,"n":9932,"o":560,"t":"2025-10-24T04:00:00Z","v":180802,"vw":569.132702},{"c":573.23,"h":581.99,"l":571.5927,"n":10097,"o":575,"t":"2025-10-27T04:00:00Z","v":210477,"vw":574.081421},{"c":588.43,"h":601.27,"l":579.74,"n":15329,"o":595,"t":"2025-10-28T04:00:00Z","v":438143,"vw":588.191551},{"c":601.63,"h":604.47,"l":585.43,"n":13243,"o":587,"t":"2025-10-29T04:00:00Z","v":366491,"vw":599.602119},{"c":597.51,"h":612.28,"l":595.26,"n":12911,"o":595.26,"t":"2025-10-30T04:00:00Z","v":282352,"vw":601.14531},{"c":595.73,"h":602.44,"l":590.83,"n":11928,"o":598.29,"t":"2025-10-31T04:00:00Z","v":280473,"vw":596.40319},{"c":601.78,"h":602.49,"l":587.8893,"n":12741,"o":599.46,"t":"2025-11-03T05:00:00Z","v":303293,"vw":599.515981},{"c":586.02,"h":596.12,"l":574.881,"n":14554,"o":585.67,"t":"2025-11-04T05:00:00Z","v":278657,"vw":588.630348},{"c":585.12,"h":596.01,"l":570,"n":18027,"o":581.66,"t":"2025-11-05T05:00:00Z","v":444402,"vw":588.123157},{"c":575.95,"h":589.052,"l":558.33,"n":20123,"o":563.04,"t":"2025-11-06T05:00:00Z","v":378067,"vw":575.962038},{"c":578.59,"h":581.48,"l":556.22,"n":15056,"o":569.49,"t":"2025-11-07T05:00:00Z","v":253487,"vw":572.770679},{"c":588.42,"h":596.2,"l":583.91,"n":12156,"o":589.18,"t":"2025-11-10T05:00:00Z","v":194279,"vw":589.863076},{"c":575.18,"h":584.68,"l":572.75,"n":10514,"o":584.68,"t":"2025-11-11T05:00:00Z","v":171648,"vw":576.686147},{"c":577.65,"h":582,"l":572.32,"n":10244,"o":575.94,"t":"2025-11-12T05:00:00Z","v":162519,"vw":577.282812},{"c":546.16,"h":575.75,"l":540.82,"n":20766,"o":575.75,"t":"2025-11-13T05:00:00Z","v":479799,"vw":549.804104},{"c":551.56,"h":554.2699,"l":525.15,"n":16573,"o":535.725,"t":"2025-11-14T05:00:00Z","v":375600,"vw":549.667797},{"c":543.73,"h":559.57,"l":539.67,"n":11481,"o":553.13,"t":"2025-11-17T05:00:00Z","v":241614,"vw":547.308217},{"c":536.81,"h":543.5825,"l":530.28,"n":13004,"o":539.95,"t":"2025-11-18T05:00:00Z","v":216157,"vw":537.439656},{"c":547.95,"h":550.05,"l":536.15,"n":11366,"o":539.91,"t":"2025-11-19T05:00:00Z","v":199767,"vw":546.165342},{"c":535.8,"h":575.3299,"l":531.39,"n":12874,"o":561.45,"t":"2025-11-20T05:00:00Z","v":240635,"vw":541.297652},{"c":536,"h":539.74,"l":521.66,"n":12528,"o":534.59,"t":"2025-11-21T05:00:00Z","v":233000,"vw":533.514177},{"c":546.35,"h":547.53,"l":534.74,"n":10884,"o":537.5,"t":"2025-11-24T05:00:00Z","v":222412,"vw":545.212609},{"c":555.28,"h":556.49,"l":538,"n":8474,"o":546.97,"t":"2025-11-25T05:00:00Z","v":178866,"vw":553.215623},{"c":562.96,"h":574.0968,"l":557.615,"n":14988,"o":560,"t":"2025-11-26T05:00:00Z","v":290556,"vw":565.712449},{"c":564.29,"h":567.13,"l":557.56,"n":6762,"o":566.03,"t":"2025-11-28T05:00:00Z","v":138990,"vw":562.732364},{"c":546.05,"h":560.4056,"l":544.63,"n":11965,"o":557.83,"t":"2025-12-01T05:00:00Z","v":229333,"vw":548.574045},{"c":547.36,"h":552.63,"l":542.77,"n":10687,"o":551.63,"t":"2025-12-02T05:00:00Z","v":198504,"vw":547.086209},{"c":535.89,"h":547.375,"l":528.92,"n":14658,"o":546.51,"t":"2025-12-03T05:00:00Z","v":317905,"vw":536.374306},{"c":550.03,"h":556.87,"l":535.55,"n":12733,"o":535.55,"t":"2025-12-04T05:00:00Z","v":217424,"vw":550.967203},{"c":544.6,"h":553.63,"l":535,"n":12679,"o":550.22,"t":"2025-12-05T05:00:00Z","v":243747,"vw":543.637312},{"c":547.76,"h":551.27,"l":540.555,"n":11379,"o":547.99,"t":"2025-12-08T05:00:00Z","v":166689,"vw":545.705451},{"c":539.04,"h":553.5,"l":538.27,"n":11761,"o":547.62,"t":"2025-12-09T05:00:00Z","v":180850,"vw":543.301949},{"c":555.01,"h":561.74,"l":535.27,"n":18332,"o":539.04,"t":"2025-12-10T05:00:00Z","v":280189,"vw":552.541041},{"c":569.32,"h":572.1199,"l":541.77,"n":20089,"o":556,"t":"2025-12-11T05:00:00Z","v":330486,"vw":561.809374},{"c":545.56,"h":572.205,"l":544.02,"n":17025,"o":562.05,"t":"2025-12-12T05:00:00Z","v":324556,"vw":551.478021},{"c":547.36,"h":550.815,"l":541.56,"n":14933,"o":549,"t":"2025-12-15T05:00:00Z","v":298313,"vw":546.598099},{"c":543.95,"h":546.795,"l":532.76,"n":12146,"o":544.03,"t":"2025-12-16T05:00:00Z","v":222923,"vw":541.568542},{"c":533.58,"h":545.515,"l":528.92,"n":15890,"o":544,"t":"2025-12-17T05:00:00Z","v":269644,"vw":534.144769},{"c":542.44,"h":548.62,"l":530.9,"n":14074,"o":542.45,"t":"2025-12-18T05:00:00Z","v":231967,"vw":543.094692},{"c":554.9,"h":558,"l":541.22,"n":15633,"o":543.85,"t":"2025-12-19T05:00:00Z","v":819477,"vw":554.030094},{"c":568.06,"h":569.99,"l":554.055,"n":13114,"o":561.4,"t":"2025-12-22T05:00:00Z","v":226993,"vw":566.428753},{"c":569.54,"h":575,"l":565.0701,"n":12676,"o":567.32,"t":"2025-12-23T05:00:00Z","v":193149,"vw":569.494238},{"c":567.89,"h":571.15,"l":557.1001,"n":5478,"o":570,"t":"2025-12-24T05:00:00Z","v":100018,"vw":568.652245},{"c":566.17,"h":569.92,"l":563.8787,"n":9681,"o":567.68,"t":"2025-12-26T05:00:00Z","v":125702,"vw":566.445855},{"c":562.13,"h":568,"l":560.0683,"n":10201,"o":562.06,"t":"2025-12-29T05:00:00Z","v":158068,"vw":562.58132},{"c":558.58,"h":563.89,"l":556.1156,"n":9157,"o":563.89,"t":"2025-12-30T05:00:00Z","v":146967,"vw":558.941261},{"c":551.27,"h":560.4,"l":550.59,"n":8784,"o":559.68,"t":"2025-12-31T05:00:00Z","v":119097,"vw":553.432715},{"c":572.38,"h":574.56,"l":553.2,"n":11456,"o":554.6,"t":"2026-01-02T05:00:00Z","v":162466,"vw":569.181953},{"c":586.49,"h":598.93,"l":578.84,"n":13216,"o":578.84,"t":"2026-01-05T05:00:00Z","v":215174,"vw":588.69436},{"c":593.18,"h":597.705,"l":580.375,"n":13788,"o":584.5,"t":"2026-01-06T05:00:00Z","v":210625,"vw":591.462928},{"c":583.18,"h":597.8796,"l":582.42,"n":11865,"o":593.99,"t":"2026-01-07T05:00:00Z","v":181133,"vw":587.807101},{"c":582.61,"h":605,"l":574.295,"n":16382,"o":596.74,"t":"2026-01-08T05:00:00Z","v":259117,"vw":585.559236},{"c":605.1,"h":607.83,"l":588.23,"n":12467,"o":589.54,"t":"2026-01-09T05:00:00Z","v":196168,"vw":603.846559},{"c":624.6,"h":625.24,"l":606.25,"n":17260,"o":606.25,"t":"2026-01-12T05:00:00Z","v":237298,"vw":620.900546},{"c":635.74,"h":639.7699,"l":627.025,"n":18753,"o":630,"t":"2026-01-13T05:00:00Z","v":302763,"vw":634.351469},{"c":636.65,"h":640.57,"l":615,"n":15951,"o":631.99,"t":"2026-01-14T05:00:00Z","v":290303,"vw":633.668733},{"c":660.66,"h":662.99,"l":641,"n":16173,"o":641.96,"t":"2026-01-15T05:00:00Z","v":270067,"vw":658.086741},{"c":663.84,"h":669.98,"l":650.5,"n":14605,"o":660.46,"t":"2026-01-16T05:00:00Z","v":223568,"vw":663.393847},{"c":650.43,"h":666.78,"l":647.755,"n":14379,"o":655.1,"t":"2026-01-20T05:00:00Z","v":215795,"vw":652.181727},{"c":662.25,"h":666.2,"l":646.025,"n":15351,"o":653.49,"t":"2026-01-21T05:00:00Z","v":315810,"vw":659.162695},{"c":657.42,"h":667.82,"l":643.0001,"n":14066,"o":667.82,"t":"2026-01-22T05:00:00Z","v":261247,"vw":655.277297},{"c":649.08,"h":656.68,"l":641.55,"n":11225,"o":656.68,"t":"2026-01-23T05:00:00Z","v":187246,"vw":648.438568},{"c":649.68,"h":655.44,"l":645.48,"n":10733,"o":649.5,"t":"2026-01-26T05:00:00Z","v":173143,"vw":649.38626},{"c":660.18,"h":662.8899,"l":645.01,"n":10246,"o":651.56,"t":"2026-01-27T05:00:00Z","v":172026,"vw":658.429888},{"c":664.46,"h":665.64,"l":643.43,"n":10112,"o":659.77,"t":"2026-01-28T05:00:00Z","v":182525,"vw":657.873532},{"c":663.9,"h":673.19,"l":647.105,"n":11368,"o":670,"t":"2026-01-29T05:00:00Z","v":202892,"vw":661.51542},{"c":656.69,"h":670.44,"l":653.19,"n":11678,"o":654.98,"t":"2026-01-30T05:00:00Z","v":216133,"vw":658.056046},{"c":663.99,"h":665.21,"l":650,"n":11166,"o":651.93,"t":"2026-02-02T05:00:00Z","v":185136,"vw":662.065976},{"c":674.79,"h":683.09,"l":658.485,"n":12631,"o":677.62,"t":"2026-02-03T05:00:00Z","v":252415,"vw":671.24178},{"c":624.93,"h":677.6,"l":607.9,"n":22101,"o":675.8,"t":"2026-02-04T05:00:00Z","v":418640,"vw":624.772072},{"c":618.6,"h":633.19,"l":606.95,"n":15693,"o":616.575,"t":"2026-02-05T05:00:00Z","v":308511,"vw":622.040708},{"c":649.32,"h":655.11,"l":623.59,"n":15367,"o":635.81,"t":"2026-02-06T05:00:00Z","v":315551,"vw":648.663642},{"c":653.82,"h":667.32,"l":645,"n":14809,"o":649.76,"t":"2026-02-09T05:00:00Z","v":261058,"vw":657.114167},{"c":645.5,"h":662.95,"l":642.8901,"n":13606,"o":659.69,"t":"2026-02-10T05:00:00Z","v":221545,"vw":646.792165},{"c":634.25,"h":665.71,"l":633.25,"n":21790,"o":655,"t":"2026-02-11T05:00:00Z","v":363973,"vw":638.916748},{"c":671.06,"h":709.99,"l":659.75,"n":23273,"o":668.69,"t":"2026-02-12T05:00:00Z","v":432695,"vw":681.110017},{"c":684.22,"h":693.61,"l":670.99,"n":16498,"o":680.7,"t":"2026-02-13T05:00:00Z","v":300566,"vw":683.968738},{"c":688,"h":698.76,"l":674.055,"n":14643,"o":678.57,"t":"2026-02-17T05:00:00Z","v":247944,"vw":688.332292},{"c":690.86,"h":706.17,"l":681.1,"n":13493,"o":690.7,"t":"2026-02-18T05:00:00Z","v":196551,"vw":692.722069},{"c":702.55,"h":706.39,"l":681.11,"n":11892,"o":686.45,"t":"2026-02-19T05:00:00Z","v":175272,"vw":699.263588},{"c":707.45,"h":714.9475,"l":696.73,"n":14977,"o":698.56,"t":"2026-02-20T05:00:00Z","v":243588,"vw":706.106015},{"c":699.24,"h":714.9999,"l":694.65,"n":12977,"o":702.31,"t":"2026-02-23T05:00:00Z","v":191352,"vw":699.87054},{"c":712.45,"h":715.37,"l":690.01,"n":12780,"o":694.645,"t":"2026-02-24T05:00:00Z","v":220258,"vw":709.829545},{"c":698.72,"h":719.05,"l":689.375,"n":14012,"o":717.8,"t":"2026-02-25T05:00:00Z","v":223652,"vw":699.567473},{"c":701.99,"h":702.4,"l":677.295,"n":13392,"o":701.45,"t":"2026-02-26T05:00:00Z","v":207946,"vw":694.49326},{"c":700.33,"h":710,"l":688.55,"n":21053,"o":694.31,"t":"2026-02-27T05:00:00Z","v":2316752,"vw":699.840474},{"c":726.48,"h":730.12,"l":703.5009,"n":19777,"o":716.21,"t":"2026-03-02T05:00:00Z","v":361556,"vw":724.671474},{"c":701.99,"h":714.035,"l":682.33,"n":18510,"o":713.35,"t":"2026-03-03T05:00:00Z","v":288527,"vw":700.246059},{"c":712.59,"h":713.86,"l":694.71,"n":14736,"o":705.5,"t":"2026-03-04T05:00:00Z","v":282990,"vw":710.282164},{"c":678.68,"h":710.19,"l":666.76,"n":16076,"o":703.04,"t":"2026-03-05T05:00:00Z","v":305964,"vw":681.502685},{"c":681.69,"h":685.66,"l":660,"n":14200,"o":664,"t":"2026-03-06T05:00:00Z","v":261287,"vw":678.736204},{"c":706.46,"h":707.11,"l":668.79,"n":17594,"o":676.4,"t":"2026-03-09T04:00:00Z","v":293340,"vw":696.216402},{"c":703.61,"h":716.01,"l":700.13,"n":15612,"o":703.94,"t":"2026-03-10T04:00:00Z","v":251987,"vw":705.765243},{"c":692.58,"h":706.4399,"l":682.25,"n":15907,"o":698.46,"t":"2026-03-11T04:00:00Z","v":211952,"vw":691.858838},{"c":680.29,"h":690.17,"l":665.36,"n":16613,"o":679.23,"t":"2026-03-12T04:00:00Z","v":292643,"vw":680.306855},{"c":656.02,"h":695.46,"l":640,"n":24944,"o":684.96,"t":"2026-03-13T04:00:00Z","v":508477,"vw":659.958041},{"c":683.84,"h":686.4899,"l":665.155,"n":15987,"o":665.86,"t":"2026-03-16T04:00:00Z","v":352649,"vw":679.554181},{"c":679.58,"h":693,"l":665.65,"n":17256,"o":684.26,"t":"2026-03-17T04:00:00Z","v":430156,"vw":678.051016},{"c":690.94,"h":702.4999,"l":674.58,"n":14490,"o":681.29,"t":"2026-03-18T04:00:00Z","v":268171,"vw":689.012301},{"c":691.62,"h":698.855,"l":666.55,"n":21205,"o":674.46,"t":"2026-03-19T04:00:00Z","v":280586,"vw":687.277107},{"c":671.19,"h":695.26,"l":660,"n":23736,"o":681.21,"t":"2026-03-20T04:00:00Z","v":664946,"vw":673.879019},{"c":688.54,"h":708.16,"l":685.195,"n":13120,"o":686.91,"t":"2026-03-23T04:00:00Z","v":249096,"vw":695.838083},{"c":700.81,"h":704.23,"l":676.39,"n":13999,"o":683.56,"t":"2026-03-24T04:00:00Z","v":318044,"vw":697.611788},{"c":702.25,"h":716.715,"l":701.94,"n":13031,"o":710.65,"t":"2026-03-25T04:00:00Z","v":256412,"vw":705.763737},{"c":665.81,"h":701.06,"l":663.76,"n":12462,"o":690.72,"t":"2026-03-26T04:00:00Z","v":220581,"vw":673.967054},{"c":663.56,"h":674.9,"l":656,"n":11192,"o":661.79,"t":"2026-03-27T04:00:00Z","v":182826,"vw":665.902017},{"c":632.06,"h":670.675,"l":625.65,"n":15075,"o":667.99,"t":"2026-03-30T04:00:00Z","v":277139,"vw":641.106246},{"c":681.12,"h":681.66,"l":639.23,"n":17710,"o":642.06,"t":"2026-03-31T04:00:00Z","v":522757,"vw":672.767074},{"c":696.99,"h":712,"l":692.38,"n":18839,"o":693.75,"t":"2026-04-01T04:00:00Z","v":406501,"vw":702.41197},{"c":694.88,"h":707.1,"l":676.1725,"n":10722,"o":678.39,"t":"2026-04-02T04:00:00Z","v":225069,"vw":693.889525},{"c":699.12,"h":702.015,"l":690.45,"n":16721,"o":697.49,"t":"2026-04-06T04:00:00Z","v":330944,"vw":695.992257},{"c":699.88,"h":710.33,"l":685.98,"n":17720,"o":696.19,"t":"2026-04-07T04:00:00Z","v":333232,"vw":698.499427},{"c":728.96,"h":737.55,"l":719.33,"n":16599,"o":732.87,"t":"2026-04-08T04:00:00Z","v":376673,"vw":728.026303},{"c":722.52,"h":739.99,"l":720.3,"n":13395,"o":730.67,"t":"2026-04-09T04:00:00Z","v":266939,"vw":727.791953},{"c":725.71,"h":732.09,"l":712.37,"n":11418,"o":732.09,"t":"2026-04-10T04:00:00Z","v":188318,"vw":724.589051},{"c":734.01,"h":736.615,"l":723.18,"n":11354,"o":725.69,"t":"2026-04-13T04:00:00Z","v":214380,"vw":733.344181},{"c":742.61,"h":748.14,"l":730.915,"n":13565,"o":740,"t":"2026-04-14T04:00:00Z","v":295795,"vw":742.010726},{"c":731.94,"h":743.04,"l":723.64,"n":11468,"o":739.44,"t":"2026-04-15T04:00:00Z","v":214796,"vw":731.801653},{"c":719.99,"h":734.75,"l":712.115,"n":18195,"o":734.36,"t":"2026-04-16T04:00:00Z","v":391143,"vw":718.574822},{"c":735.65,"h":745.23,"l":722.84,"n":12540,"o":729.04,"t":"2026-04-17T04:00:00Z","v":224316,"vw":735.206111},{"c":730.01,"h":738.37,"l":725.9692,"n":11544,"o":735,"t":"2026-04-20T04:00:00Z","v":195057,"vw":730.191824},{"c":719.51,"h":733.55,"l":713.5,"n":10927,"o":731.55,"t":"2026-04-21T04:00:00Z","v":167658,"vw":720.476811},{"c":710.93,"h":730.05,"l":700.94,"n":13740,"o":729.72,"t":"2026-04-22T04:00:00Z","v":223471,"vw":708.835758},{"c":725.5,"h":730,"l":705.04,"n":10938,"o":705.04,"t":"2026-04-23T04:00:00Z","v":137913,"vw":723.263699},{"c":717.53,"h":730.96,"l":714.8,"n":9332,"o":722.55,"t":"2026-04-24T04:00:00Z","v":110219,"vw":719.64944},{"c":717.16,"h":724.17,"l":705.81,"n":8607,"o":718.15,"t":"2026-04-27T04:00:00Z","v":119735,"vw":716.412041},{"c":706.07,"h":715.15,"l":697,"n":12092,"o":709.62,"t":"2026-04-28T04:00:00Z","v":232952,"vw":703.049242},{"c":696.23,"h":711.74,"l":694.28,"n":15235,"o":707.51,"t":"2026-04-29T04:00:00Z","v":226652,"vw":698.648629},{"c":720.2,"h":723.565,"l":696.8149,"n":11641,"o":702.1,"t":"2026-04-30T04:00:00Z","v":190357,"vw":717.123471},{"c":713.14,"h":724.99,"l":705.1,"n":10729,"o":719.17,"t":"2026-05-01T04:00:00Z","v":179757,"vw":713.608921},{"c":718.82,"h":723.7008,"l":710.19,"n":11549,"o":713.14,"t":"2026-05-04T04:00:00Z","v":175716,"vw":718.229536},{"c":728.95,"h":736.78,"l":724.035,"n":11892,"o":727.22,"t":"2026-05-05T04:00:00Z","v":249526,"vw":729.487898},{"c":742.89,"h":749,"l":734.265,"n":13785,"o":745,"t":"2026-05-06T04:00:00Z","v":277767,"vw":742.256817},{"c":724.43,"h":750,"l":708.42,"n":17928,"o":750,"t":"2026-05-07T04:00:00Z","v":392103,"vw":727.145597},{"c":729.2,"h":739.93,"l":720.4101,"n":13406,"o":735.3,"t":"2026-05-08T04:00:00Z","v":234313,"vw":728.411629},{"c":728.58,"h":732.83,"l":712.75,"n":13834,"o":721.26,"t":"2026-05-11T04:00:00Z","v":234921,"vw":726.978138},{"c":735.34,"h":742.42,"l":715,"n":14160,"o":722.12,"t":"2026-05-12T04:00:00Z","v":270209,"vw":731.368488},{"c":751,"h":755.84,"l":722.355,"n":16101,"o":734.22,"t":"2026-05-13T04:00:00Z","v":301300,"vw":746.420055},{"c":750.84,"h":760.721,"l":742.799,"n":11344,"o":760,"t":"2026-05-14T04:00:00Z","v":194581,"vw":749.773377},{"c":712.72,"h":739.815,"l":712.72,"n":12633,"o":738.47,"t":"2026-05-15T04:00:00Z","v":368141,"vw":717.172562},{"c":710.34,"h":724.57,"l":702,"n":15376,"o":715.15,"t":"2026-05-18T04:00:00Z","v":263336,"vw":711.268823},{"c":704.95,"h":711.08,"l":685.635,"n":16384,"o":699.5,"t":"2026-05-19T04:00:00Z","v":321398,"vw":697.912294},{"c":726.65,"h":734.7953,"l":709.01,"n":13563,"o":718.37,"t":"2026-05-20T04:00:00Z","v":237168,"vw":725.448502},{"c":726.88,"h":729.62,"l":709.22,"n":12845,"o":717.81,"t":"2026-05-21T04:00:00Z","v":277498,"vw":723.72096},{"c":731.24,"h":738.2212,"l":722.76,"n":11578,"o":734.27,"t":"2026-05-22T04:00:00Z","v":191483,"vw":730.987444},{"c":750.66,"h":755.77,"l":740.81,"n":11980,"o":745.39,"t":"2026-05-26T04:00:00Z","v":203756,"vw":749.869535},{"c":742.59,"h":755.865,"l":735.01,"n":13670,"o":752.91,"t":"2026-05-27T04:00:00Z","v":280579,"vw":748.550113},{"c":747.73,"h":758.4487,"l":740,"n":14366,"o":742.54,"t":"2026-05-28T04:00:00Z","v":269848,"vw":749.658829},{"c":747.61,"h":753.24,"l":732.35,"n":16658,"o":743.99,"t":"2026-05-29T04:00:00Z","v":883752,"vw":746.271998},{"c":719.99,"h":735.12,"l":713.27,"n":17375,"o":728.62,"t":"2026-06-01T04:00:00Z","v":327016,"vw":719.418461},{"c":721.12,"h":733.37,"l":716.2075,"n":13562,"o":720.18,"t":"2026-06-02T04:00:00Z","v":246674,"vw":721.773874},{"c":733.88,"h":741.7,"l":708.45,"n":16038,"o":717.24,"t":"2026-06-03T04:00:00Z","v":263854,"vw":733.638821},{"c":743.43,"h":751.5,"l":725,"n":12707,"o":729.38,"t":"2026-06-04T04:00:00Z","v":207206,"vw":742.919972},{"c":733.14,"h":749.48,"l":728.42,"n":11564,"o":735.29,"t":"2026-06-05T04:00:00Z","v":200327,"vw":735.493376},{"c":721.33,"h":741.23,"l":715.001,"n":14266,"o":740.55,"t":"2026-06-08T04:00:00Z","v":260086,"vw":724.538396},{"c":733.57,"h":739.9999,"l":701.68,"n":13309,"o":728.07,"t":"2026-06-09T04:00:00Z","v":249918,"vw":728.552549},{"c":719.02,"h":739.65,"l":713.82,"n":15026,"o":733.71,"t":"2026-06-10T04:00:00Z","v":318332,"vw":723.997365},{"c":757.23,"h":763.99,"l":724.455,"n":14258,"o":727.94,"t":"2026-06-11T04:00:00Z","v":240246,"vw":751.2153},{"c":758,"h":768.6499,"l":753.5066,"n":12365,"o":766.75,"t":"2026-06-12T04:00:00Z","v":202085,"vw":759.163555},{"c":762.59,"h":772.98,"l":757.95,"n":14446,"o":770.56,"t":"2026-06-15T04:00:00Z","v":231759,"vw":764.635162},{"c":764.61,"h":779.7,"l":759.44,"n":14523,"o":769.89,"t":"2026-06-16T04:00:00Z","v":240086,"vw":767.101694},{"c":777.29,"h":785.94,"l":757.17,"n":15475,"o":763.89,"t":"2026-06-17T04:00:00Z","v":352731,"vw":777.830181},{"c":771.93,"h":800,"l":771.93,"n":18618,"o":792.12,"t":"2026-06-18T04:00:00Z","v":1054278,"vw":774.49723},{"c":783.82,"h":788.815,"l":763.71,"n":17145,"o":780.73,"t":"2026-06-22T04:00:00Z","v":297282,"vw":780.127897},{"c":765.13,"h":784.495,"l":757.28,"n":14631,"o":768.16,"t":"2026-06-23T04:00:00Z","v":257965,"vw":770.6172},{"c":762.92,"h":776.4599,"l":756.07,"n":12841,"o":765.43,"t":"2026-06-24T04:00:00Z","v":185603,"vw":763.679285},{"c":767.73,"h":785.6775,"l":765.01,"n":13658,"o":771.14,"t":"2026-06-25T04:00:00Z","v":219225,"vw":770.910102},{"c":747.27,"h":778.2,"l":744.93,"n":14591,"o":766.28,"t":"2026-06-26T04:00:00Z","v":755202,"vw":748.793922},{"c":737.39,"h":759.9999,"l":730.395,"n":17387,"o":747.92,"t":"2026-06-29T04:00:00Z","v":328159,"vw":741.823196},{"c":757.76,"h":758.68,"l":735.17,"n":17857,"o":742.09,"t":"2026-06-30T04:00:00Z","v":354012,"vw":753.48769},{"c":757.76,"h":767.8499,"l":738.9,"n":12759,"o":752.76,"t":"2026-07-01T04:00:00Z","v":229501,"vw":757.239038},{"c":760.23,"h":779.705,"l":745.68,"n":15747,"o":766.53,"t":"2026-07-02T04:00:00Z","v":279628,"vw":758.959275},{"c":792.77,"h":793.8796,"l":764.38,"n":19591,"o":764.38,"t":"2026-07-06T04:00:00Z","v":273915,"vw":788.812271},{"c":766.54,"h":808.16,"l":756.55,"n":15539,"o":808.16,"t":"2026-07-07T04:00:00Z","v":231431,"vw":767.680022},{"c":760.57,"h":768.39,"l":747.095,"n":12888,"o":758.53,"t":"2026-07-08T04:00:00Z","v":242187,"vw":758.085807},{"c":759.71,"h":786.44,"l":759.195,"n":10101,"o":774.08,"t":"2026-07-09T04:00:00Z","v":167662,"vw":763.208164},{"c":754.76,"h":767.9,"l":741.05,"n":10207,"o":757.4,"t":"2026-07-10T04:00:00Z","v":121559,"vw":755.093177},{"c":740.06,"h":752.56,"l":732.8025,"n":13840,"o":746.11,"t":"2026-07-13T04:00:00Z","v":207407,"vw":741.461555},{"c":752.17,"h":759.67,"l":744.785,"n":10851,"o":749,"t":"2026-07-14T04:00:00Z","v":146638,"vw":752.133289},{"c":751.64,"h":763.56,"l":736.38,"n":14314,"o":758.1,"t":"2026-07-15T04:00:00Z","v":222934,"vw":750.282236},{"c":715.64,"h":755.83,"l":710.01,"n":19435,"o":741.77,"t":"2026-07-16T04:00:00Z","v":351299,"vw":718.796345},{"c":707.84,"h":718.81,"l":691.58,"n":15917,"o":698.52,"t":"2026-07-17T04:00:00Z","v":242448,"vw":709.733034},{"c":709.02,"h":731.01,"l":706.7,"n":13920,"o":717.52,"t":"2026-07-20T04:00:00Z","v":235566,"vw":712.563927},{"c":722.09,"h":725.905,"l":702.37,"n":11013,"o":718.22,"t":"2026-07-21T04:00:00Z","v":177968,"vw":719.416861},{"c":732.48,"h":739.42,"l":716.24,"n":11322,"o":716.67,"t":"2026-07-22T04:00:00Z","v":178397,"vw":732.006241},{"c":750.03,"h":752.8,"l":727.445,"n":12591,"o":729.59,"t":"2026-07-23T04:00:00Z","v":200748,"vw":747.636459},{"c":750.19,"h":759.6499,"l":741.31,"n":10320,"o":750.16,"t":"2026-07-24T04:00:00Z","v":171514,"vw":749.676481},{"c":743.83,"h":764.35,"l":726.11,"n":11335,"o":757.15,"t":"2026-07-27T04:00:00Z","v":174258,"vw":739.297475},{"c":728.8,"h":739.3,"l":710.81,"n":13393,"o":739.3,"t":"2026-07-28T04:00:00Z","v":212148,"vw":724.509544},{"c":679.41,"h":724.53,"l":670.2901,"n":21454,"o":724.53,"t":"2026-07-29T04:00:00Z","v":421732,"vw":687.323629},{"c":716.66,"h":718.31,"l":683.53,"n":13365,"o":697.56,"t":"2026-07-30T04:00:00Z","v":215061,"vw":708.944499},{"c":724,"h":734.9429,"l":710.97,"n":10780,"o":727.41,"t":"2026-07-31T04:00:00Z","v":122018,"vw":725.121313},{"c":747.67,"h":748.87,"l":716.68,"n":12977,"o":716.68,"t":"2026-08-03T04:00:00Z","v":201955,"vw":741.839039},{"c":757.31,"h":767.6,"l":745.1,"n":14418,"o":760.49,"t":"2026-08-04T04:00:00Z","v":234270,"vw":758.827029},{"c":748.41,"h":770.18,"l":746.11,"n":14397,"o":764,"t":"2026-08-05T04:00:00Z","v":208811,"vw":752.432224},{"c":714.04,"h":760,"l":710.26,"n":19088,"o":740.5,"t":"2026-08-06T04:00:00Z","v":319653,"vw":725.495986},{"c":691.52,"h":727.135,"l":686.79,"n":21054,"o":715.78,"t":"2026-08-07T04:00:00Z","v":359354,"vw":694.398849},{"c":694.35,"h":711.7718,"l":680.76,"n":21789,"o":699.51,"t":"2026-08-10T04:00:00Z","v":502460,"vw":695.573914},{"c":705.96,"h":724.87,"l":702.331,"n":17084,"o":713.48,"t":"2026-08-11T04:00:00Z","v":352229,"vw":709.744616},{"c":723.71,"h":728.05,"l":708.96,"n":18118,"o":716.55,"t":"2026-08-12T04:00:00Z","v":288956,"vw":723.370073},{"c":688.83,"h":723.88,"l":683.87,"n":17190,"o":723.88,"t":"2026-08-13T04:00:00Z","v":311978,"vw":691.906434},{"c":699.31,"h":699.39,"l":686.37,"n":15297,"o":690.58,"t":"2026-08-14T04:00:00Z","v":234141,"vw":696.014974},{"c":696.07,"h":702.31,"l":692.94,"n":16486,"o":699.39,"t":"2026-08-17T04:00:00Z","v":284469,"vw":696.842572},{"c":695.67,"h":698.11,"l":682.2,"n":17416,"o":684.24,"t":"2026-08-18T04:00:00Z","v":356434,"vw":693.814232},{"c":673.34,"h":704.78,"l":668.84,"n":22655,"o":701.73,"t":"2026-08-19T04:00:00Z","v":508971,"vw":675.723085},{"c":648.28,"h":677.15,"l":644,"n":23094,"o":677.15,"t":"2026-08-20T04:00:00Z","v":437848,"vw":653.088299},{"c":634.99,"h":658.47,"l":633.57,"n":28573,"o":656.44,"t":"2026-08-21T04:00:00Z","v":652740,"vw":638.271203},{"c":614.97,"h":641.77,"l":611.35,"n":34557,"o":641.41,"t":"2026-08-24T04:00:00Z","v":846739,"vw":616.872672},{"c":609.71,"h":625.605,"l":605.91,"n":24399,"o":624.19,"t":"2026-08-25T04:00:00Z","v":506336,"vw":611.562526},{"c":619.46,"h":622.93,"l":607.67,"n":16167,"o":612.57,"t":"2026-08-26T04:00:00Z","v":318614,"vw":618.859451},{"c":605.49,"h":623.86,"l":604.42,"n":15237,"o":623.86,"t":"2026-08-27T04:00:00Z","v":283834,"vw":607.478116},{"c":596.37,"h":607.975,"l":592.13,"n":16771,"o":603.94,"t":"2026-08-28T04:00:00Z","v":312462,"vw":596.29692},{"c":582.53,"h":593.39,"l":576.725,"n":24712,"o":592.42,"t":"2026-08-31T04:00:00Z","v":661447,"vw":580.782271},{"c":577.99,"h":583.59,"l":572.05,"n":19460,"o":579.16,"t":"2026-09-01T04:00:00Z","v":344285,"vw":578.289776},{"c":561.53,"h":578.805,"l":558.015,"n":21770,"o":573.93,"t":"2026-09-02T04:00:00Z","v":389464,"vw":562.920163},{"c":568.72,"h":571.63,"l":557.83,"n":18436,"o":562.87,"t":"2026-09-03T04:00:00Z","v":320225,"vw":568.012426},{"c":566.75,"h":576.0899,"l":561.87,"n":14154,"o":568.91,"t":"2026-09-04T04:00:00Z","v":250042,"vw":566.875383},{"c":572.71,"h":579.27,"l":566.31,"n":18050,"o":566.95,"t":"2026-09-08T04:00:00Z","v":443067,"vw":573.427597},{"c":565.34,"h":570.92,"l":562.095,"n":18104,"o":568.33,"t":"2026-09-09T04:00:00Z","v":353815,"vw":565.719032},{"c":559.74,"h":567.72,"l":555,"n":16738,"o":560,"t":"2026-09-10T04:00:00Z","v":314787,"vw":560.694829},{"c":558.9,"h":570.995,"l":557.12,"n":14589,"o":568.52,"t":"2026-09-11T04:00:00Z","v":292362,"vw":559.615883},{"c":551.21,"h":558.08,"l":543.39,"n":17716,"o":551.3,"t":"2026-09-14T04:00:00Z","v":328163,"vw":551.905428},{"c":562.85,"h":567.475,"l":550.75,"n":21742,"o":559.69,"t":"2026-09-15T04:00:00Z","v":459973,"vw":562.208095},{"c":570.04,"h":575.31,"l":562.04,"n":24279,"o":567.75,"t":"2026-09-16T04:00:00Z","v":537927,"vw":569.934407},{"c":567.45,"h":584.965,"l":565.7,"n":16912,"o":579,"t":"2026-09-17T04:00:00Z","v":343937,"vw":569.181948},{"c":568.27,"h":572.51,"l":560.24,"n":15651,"o":568.21,"t":"2026-09-18T04:00:00Z","v":924213,"vw":567.580603},{"c":568.02,"h":573.51,"l":565,"n":17027,"o":570.44,"t":"2026-09-21T04:00:00Z","v":363890,"vw":568.877754},{"c":550.27,"h":565.02,"l":544.48,"n":28944,"o":565.02,"t":"2026-09-22T04:00:00Z","v":884393,"vw":551.588308},{"c":545.15,"h":555.6399,"l":542.21,"n":22177,"o":547.54,"t":"2026-09-23T04:00:00Z","v":538973,"vw":546.60609},{"c":544.21,"h":548.62,"l":535,"n":20623,"o":540.38,"t":"2026-09-24T04:00:00Z","v":415197,"vw":543.887893},{"c":539.73,"h":544.93,"l":537.08,"n":13425,"o":544.78,"t":"2026-09-25T04:00:00Z","v":260741,"vw":540.120321},{"c":532.36,"h":537.555,"l":529.255,"n":16860,"o":535.93,"t":"2026-09-28T04:00:00Z","v":414419,"vw":532.553595},{"c":533.85,"h":545.2699,"l":529.685,"n":19448,"o":532.65,"t":"2026-09-29T04:00:00Z","v":460307,"vw":532.985066},{"c":543.82,"h":549.4,"l":526.01,"n":18595,"o":535.38,"t":"2026-09-30T04:00:00Z","v":476654,"vw":543.610274},{"c":544.94,"h":546.01,"l":533.66,"n":19407,"o":541.87,"t":"2026-10-01T04:00:00Z","v":400726,"vw":541.91545},{"c":545.64,"h":551.395,"l":541.91,"n":15942,"o":550.32,"t":"2026-10-02T04:00:00Z","v":338739,"vw":545.377772},{"c":540.79,"h":548.975,"l":537.96,"n":17036,"o":545,"t":"2026-10-05T04:00:00Z","v":379602,"vw":543.413444},{"c":553.35,"h":558.22,"l":541.2,"n":15346,"o":544.99,"t":"2026-10-06T04:00:00Z","v":296968,"vw":553.138653},{"c":509.1,"h":533.8,"l":502.31,"n":24413,"o":523.45,"t":"2026-10-07T04:00:00Z","v":589321,"vw":512.29872},{"c":507.29,"h":511.4421,"l":501.5985,"n":19287,"o":507.22,"t":"2026-10-08T04:00:00Z","v":503641,"vw":507.208762},{"c":512.6,"h":514.9799,"l":505.35,"n":14342,"o":510.47,"t":"2026-10-09T04:00:00Z","v":269158,"vw":511.797665},{"c":504.16,"h":514.79,"l":504.12,"n":15705,"o":513.28,"t":"2026-10-12T04:00:00Z","v":248495,"vw":506.400708},{"c":502.05,"h":505.245,"l":494.11,"n":22003,"o":499.25,"t":"2026-10-13T04:00:00Z","v":554971,"vw":500.634029},{"c":500.48,"h":509.565,"l":498.76,"n":20023,"o":501.37,"t":"2026-10-14T04:00:00Z","v":512881,"vw":501.862358},{"c":501.49,"h":502.105,"l":490.05,"n":19085,"o":501.84,"t":"2026-10-15T04:00:00Z","v":408927,"vw":498.607518},{"c":502.32,"h":508.4,"l":500,"n":15099,"o":503.28,"t":"2026-10-16T04:00:00Z","v":284057,"vw":502.569138},{"c":497.11,"h":502.04,"l":494.29,"n":14744,"o":501.89,"t":"2026-10-19T04:00:00Z","v":418295,"vw":497.745985},{"c":495.25,"h":504.45,"l":485.8039,"n":20143,"o":494.04,"t":"2026-10-20T04:00:00Z","v":545393,"vw":493.079945},{"c":494.19,"h":504.02,"l":491.2675,"n":15534,"o":500.41,"t":"2026-10-21T04:00:00Z","v":298726,"vw":494.485455},{"c":473.98,"h":486.885,"l":469.15,"n":13166,"o":486,"t":"2026-10-22T04:00:00Z","v":221194,"vw":474.124003}],"volatilityBars":[{"c":567.25,"h":573.51,"l":567.25,"n":288,"o":570.44,"t":"2026-09-21T13:30:00Z","v":8741,"vw":569.610213},{"c":566.37,"h":569.57,"l":565,"n":599,"o":567.0508,"t":"2026-09-21T13:45:00Z","v":10347,"vw":567.014729},{"c":568.97,"h":568.97,"l":565.165,"n":601,"o":567.39,"t":"2026-09-21T14:00:00Z","v":8448,"vw":566.77271},{"c":568.6,"h":569.59,"l":566.42,"n":468,"o":567.3,"t":"2026-09-21T14:15:00Z","v":10149,"vw":568.651098},{"c":570.18,"h":570.54,"l":568.81,"n":332,"o":568.81,"t":"2026-09-21T14:30:00Z","v":6780,"vw":569.554197},{"c":569.715,"h":570.18,"l":569.32,"n":274,"o":570.155,"t":"2026-09-21T14:45:00Z","v":4694,"vw":569.817629},{"c":571.21,"h":571.855,"l":570.06,"n":456,"o":570.17,"t":"2026-09-21T15:00:00Z","v":6778,"vw":571.145866},{"c":571.015,"h":572.33,"l":571.015,"n":529,"o":571.695,"t":"2026-09-21T15:15:00Z","v":9425,"vw":571.41557},{"c":570.315,"h":571.15,"l":570.15,"n":360,"o":571.05,"t":"2026-09-21T15:30:00Z","v":5561,"vw":570.831137},{"c":569.59,"h":570.38,"l":568.48,"n":525,"o":570.065,"t":"2026-09-21T15:45:00Z","v":8453,"vw":569.505358},{"c":570.52,"h":570.53,"l":568.9145,"n":394,"o":568.9145,"t":"2026-09-21T16:00:00Z","v":9085,"vw":570.082761},{"c":571.72,"h":571.725,"l":570.46,"n":427,"o":571.125,"t":"2026-09-21T16:15:00Z","v":7945,"vw":571.101334},{"c":571.755,"h":572.575,"l":571.54,"n":276,"o":571.88,"t":"2026-09-21T16:30:00Z","v":4823,"vw":572.055178},{"c":570.965,"h":571.96,"l":570.965,"n":375,"o":571.94,"t":"2026-09-21T16:45:00Z","v":6815,"vw":571.478313},{"c":571.75,"h":572.185,"l":571,"n":351,"o":571.48,"t":"2026-09-21T17:00:00Z","v":7998,"vw":571.632925},{"c":571.33,"h":571.975,"l":571.1,"n":379,"o":571.835,"t":"2026-09-21T17:15:00Z","v":5945,"vw":571.687627},{"c":569.055,"h":571.1,"l":568.78,"n":600,"o":571.1,"t":"2026-09-21T17:30:00Z","v":11169,"vw":569.641351},{"c":568.99,"h":569.58,"l":568.68,"n":423,"o":569.065,"t":"2026-09-21T17:45:00Z","v":9020,"vw":569.154393},{"c":568.62,"h":569.31,"l":567.15,"n":685,"o":568.94,"t":"2026-09-21T18:00:00Z","v":12026,"vw":568.22944},{"c":569.09,"h":570.12,"l":568.27,"n":440,"o":568.32,"t":"2026-09-21T18:15:00Z","v":13958,"vw":569.320082},{"c":569.04,"h":570.12,"l":569.04,"n":721,"o":569.39,"t":"2026-09-21T18:30:00Z","v":15443,"vw":569.45458},{"c":567.67,"h":569.33,"l":567.67,"n":700,"o":569.25,"t":"2026-09-21T18:45:00Z","v":9642,"vw":569.0364},{"c":566.89,"h":568.36,"l":566.33,"n":435,"o":568.36,"t":"2026-09-21T19:00:00Z","v":4654,"vw":566.907925},{"c":567.395,"h":567.4,"l":566.16,"n":680,"o":566.84,"t":"2026-09-21T19:15:00Z","v":10850,"vw":566.888127},{"c":568.74,"h":569.195,"l":566.88,"n":832,"o":567.59,"t":"2026-09-21T19:30:00Z","v":11492,"vw":568.01318},{"c":568.02,"h":568.93,"l":566.82,"n":2457,"o":568.695,"t":"2026-09-21T19:45:00Z","v":49000,"vw":567.859787},{"c":568.02,"h":568.02,"l":568.02,"n":71,"o":568.02,"t":"2026-09-21T20:00:00Z","v":68336,"vw":568.02},{"c":568.02,"h":568.02,"l":568.02,"n":1,"o":568.02,"t":"2026-09-21T20:30:00Z","v":129,"vw":568.02},{"c":568.01,"h":568.01,"l":559.5,"n":65,"o":563.37,"t":"2026-09-22T13:00:00Z","v":1414,"vw":563.618317},{"c":563,"h":563,"l":562,"n":4,"o":563,"t":"2026-09-22T13:15:00Z","v":248,"vw":562.583333},{"c":555.32,"h":565.02,"l":551.557,"n":925,"o":565.02,"t":"2026-09-22T13:30:00Z","v":22144,"vw":558.464889},{"c":550.915,"h":555.95,"l":549.11,"n":1597,"o":555.33,"t":"2026-09-22T13:45:00Z","v":85428,"vw":554.145578},{"c":547.35,"h":551.5,"l":545.31,"n":1200,"o":550.595,"t":"2026-09-22T14:00:00Z","v":15565,"vw":548.605276},{"c":545.5,"h":548.61,"l":544.64,"n":1022,"o":547.4,"t":"2026-09-22T14:15:00Z","v":27215,"vw":546.151533},{"c":546.56,"h":547.89,"l":544.48,"n":770,"o":546.35,"t":"2026-09-22T14:30:00Z","v":20481,"vw":545.358517},{"c":547.95,"h":549.99,"l":544.98,"n":913,"o":546.48,"t":"2026-09-22T14:45:00Z","v":44958,"vw":546.256472},{"c":555.45,"h":555.46,"l":547.41,"n":1378,"o":547.88,"t":"2026-09-22T15:00:00Z","v":42218,"vw":550.67901},{"c":554.395,"h":556.945,"l":554.07,"n":899,"o":556.22,"t":"2026-09-22T15:15:00Z","v":23239,"vw":555.184334},{"c":553.88,"h":555,"l":552.97,"n":704,"o":554.375,"t":"2026-09-22T15:30:00Z","v":17213,"vw":554.056018},{"c":555,"h":555.28,"l":552.9201,"n":609,"o":553.88,"t":"2026-09-22T15:45:00Z","v":16047,"vw":553.762899},{"c":556.56,"h":556.99,"l":554.53,"n":480,"o":554.78,"t":"2026-09-22T16:00:00Z","v":6232,"vw":555.42114},{"c":558.51,"h":560.26,"l":556.06,"n":646,"o":556.06,"t":"2026-09-22T16:15:00Z","v":17881,"vw":557.100069},{"c":555.89,"h":559.29,"l":555.465,"n":630,"o":559.29,"t":"2026-09-22T16:30:00Z","v":11039,"vw":556.648319},{"c":554.985,"h":556.22,"l":554.68,"n":832,"o":555.885,"t":"2026-09-22T16:45:00Z","v":22012,"vw":555.404006},{"c":552.36,"h":555.175,"l":552.36,"n":1029,"o":555.085,"t":"2026-09-22T17:00:00Z","v":43113,"vw":553.76249},{"c":551.835,"h":552.775,"l":550.62,"n":786,"o":552.775,"t":"2026-09-22T17:15:00Z","v":17845,"vw":551.221943},{"c":550.49,"h":552.635,"l":550.2,"n":857,"o":551.23,"t":"2026-09-22T17:30:00Z","v":16795,"vw":550.94833},{"c":551.23,"h":553.9139,"l":550.27,"n":1146,"o":550.41,"t":"2026-09-22T17:45:00Z","v":28164,"vw":551.270896},{"c":550.43,"h":551.705,"l":550.08,"n":1052,"o":551.07,"t":"2026-09-22T18:00:00Z","v":12209,"vw":550.841509},{"c":548.42,"h":550.605,"l":548.35,"n":887,"o":550.35,"t":"2026-09-22T18:15:00Z","v":16585,"vw":549.74316},{"c":550.105,"h":551.33,"l":548.74,"n":1311,"o":548.975,"t":"2026-09-22T18:30:00Z","v":33255,"vw":549.89083},{"c":552,"h":553.3105,"l":550.105,"n":1003,"o":550.105,"t":"2026-09-22T18:45:00Z","v":13221,"vw":552.015065},{"c":552.375,"h":552.7625,"l":551.28,"n":945,"o":552.7625,"t":"2026-09-22T19:00:00Z","v":16134,"vw":551.805994},{"c":552.375,"h":552.82,"l":551.59,"n":940,"o":552.2,"t":"2026-09-22T19:15:00Z","v":21048,"vw":551.897149},{"c":552.42,"h":554.02,"l":552.2,"n":1223,"o":552.375,"t":"2026-09-22T19:30:00Z","v":25127,"vw":552.758304},{"c":550.61,"h":554.96,"l":550.16,"n":3816,"o":552.85,"t":"2026-09-22T19:45:00Z","v":70266,"vw":551.625347},{"c":550.27,"h":550.92,"l":550.27,"n":79,"o":550.92,"t":"2026-09-22T20:00:00Z","v":130965,"vw":550.272534},{"c":550.27,"h":550.27,"l":550.27,"n":1,"o":550.27,"t":"2026-09-22T20:30:00Z","v":417,"vw":550.27},{"c":544.54,"h":547,"l":544.54,"n":19,"o":547,"t":"2026-09-23T13:15:00Z","v":391,"vw":546.529936},{"c":548.765,"h":552.96,"l":546.285,"n":704,"o":547.54,"t":"2026-09-23T13:30:00Z","v":19743,"vw":548.284214},{"c":550.92,"h":551.855,"l":546.175,"n":1044,"o":549.265,"t":"2026-09-23T13:45:00Z","v":24225,"vw":548.872046},{"c":553.125,"h":555.6399,"l":551.15,"n":873,"o":551.92,"t":"2026-09-23T14:00:00Z","v":30164,"vw":552.633509},{"c":551.67,"h":554.5475,"l":550.78,"n":623,"o":553.5,"t":"2026-09-23T14:15:00Z","v":9790,"vw":552.549352},{"c":553.08,"h":554.535,"l":552.19,"n":654,"o":552.19,"t":"2026-09-23T14:30:00Z","v":12071,"vw":553.808988},{"c":552.575,"h":553.57,"l":551.45,"n":554,"o":552.93,"t":"2026-09-23T14:45:00Z","v":9620,"vw":552.674721},{"c":552.995,"h":553.73,"l":551.63,"n":365,"o":553.225,"t":"2026-09-23T15:00:00Z","v":6056,"vw":552.878798},{"c":550.33,"h":553.6701,"l":550.33,"n":514,"o":553.6701,"t":"2026-09-23T15:15:00Z","v":5907,"vw":551.75054},{"c":549.435,"h":551.3,"l":548.79,"n":605,"o":550.29,"t":"2026-09-23T15:30:00Z","v":9221,"vw":550.019477},{"c":547.25,"h":550.255,"l":546.55,"n":542,"o":549.485,"t":"2026-09-23T15:45:00Z","v":9172,"vw":548.19886},{"c":546.845,"h":547.575,"l":545.16,"n":426,"o":547.26,"t":"2026-09-23T16:00:00Z","v":4827,"vw":546.548054},{"c":547.61,"h":547.9416,"l":546.06,"n":766,"o":547.2,"t":"2026-09-23T16:15:00Z","v":10057,"vw":547.063872},{"c":546.3,"h":547.65,"l":545.77,"n":640,"o":547.37,"t":"2026-09-23T16:30:00Z","v":8410,"vw":546.840149},{"c":547.095,"h":547.795,"l":545.76,"n":614,"o":546.3,"t":"2026-09-23T16:45:00Z","v":9248,"vw":546.912588},{"c":546.4,"h":547.1,"l":545.19,"n":548,"o":547.1,"t":"2026-09-23T17:00:00Z","v":6639,"vw":545.956673},{"c":547.14,"h":548.01,"l":546.39,"n":694,"o":546.49,"t":"2026-09-23T17:15:00Z","v":17705,"vw":547.132175},{"c":546.6995,"h":547.26,"l":544.96,"n":934,"o":547.24,"t":"2026-09-23T17:30:00Z","v":23969,"vw":545.834851},{"c":546.885,"h":547.27,"l":545.91,"n":409,"o":546.5475,"t":"2026-09-23T17:45:00Z","v":6497,"vw":546.551328},{"c":545.805,"h":546.23,"l":545.48,"n":421,"o":546.23,"t":"2026-09-23T18:00:00Z","v":5618,"vw":545.799649},{"c":544.11,"h":546.04,"l":544.11,"n":523,"o":546.04,"t":"2026-09-23T18:15:00Z","v":8079,"vw":545.318704},{"c":544.37,"h":545.51,"l":544.36,"n":520,"o":544.83,"t":"2026-09-23T18:30:00Z","v":7004,"vw":544.874554},{"c":546,"h":546.01,"l":544.09,"n":726,"o":544.37,"t":"2026-09-23T18:45:00Z","v":12559,"vw":545.197846},{"c":545.48,"h":546.17,"l":544.97,"n":764,"o":545.83,"t":"2026-09-23T19:00:00Z","v":14098,"vw":545.806571},{"c":544.115,"h":545.73,"l":543.85,"n":1056,"o":545.63,"t":"2026-09-23T19:15:00Z","v":20084,"vw":545.28139},{"c":544.01,"h":545.19,"l":543.86,"n":1208,"o":543.95,"t":"2026-09-23T19:30:00Z","v":22281,"vw":544.701417},{"c":544.88,"h":545.58,"l":542.21,"n":4041,"o":544.28,"t":"2026-09-23T19:45:00Z","v":93735,"vw":543.947146},{"c":545.15,"h":545.15,"l":544.14,"n":58,"o":544.19,"t":"2026-09-23T20:00:00Z","v":99714,"vw":545.141809},{"c":542.3,"h":553,"l":542.3,"n":30,"o":543,"t":"2026-09-24T09:45:00Z","v":848,"vw":544.95875},{"c":539.52,"h":542.08,"l":535,"n":977,"o":540.38,"t":"2026-09-24T13:30:00Z","v":26414,"vw":540.303632},{"c":542.89,"h":543.47,"l":539.26,"n":786,"o":539.52,"t":"2026-09-24T13:45:00Z","v":15793,"vw":541.318358},{"c":547.24,"h":547.7199,"l":542.9225,"n":625,"o":543.45,"t":"2026-09-24T14:00:00Z","v":8721,"vw":545.959224},{"c":545.545,"h":547.14,"l":544.74,"n":420,"o":547.14,"t":"2026-09-24T14:15:00Z","v":6496,"vw":545.443149},{"c":543.6,"h":546.35,"l":543.35,"n":666,"o":545.795,"t":"2026-09-24T14:30:00Z","v":11322,"vw":544.84567},{"c":542.83,"h":543.75,"l":542.56,"n":602,"o":543.6,"t":"2026-09-24T14:45:00Z","v":12102,"vw":543.153098},{"c":542.75,"h":544.59,"l":542.56,"n":742,"o":543.13,"t":"2026-09-24T15:00:00Z","v":21366,"vw":543.064927},{"c":541.43,"h":544.04,"l":541.43,"n":836,"o":543.13,"t":"2026-09-24T15:15:00Z","v":18285,"vw":542.451121},{"c":541.83,"h":541.895,"l":540.27,"n":636,"o":541.33,"t":"2026-09-24T15:30:00Z","v":12220,"vw":541.066067},{"c":542.605,"h":542.7972,"l":541.37,"n":424,"o":542.05,"t":"2026-09-24T15:45:00Z","v":11001,"vw":542.081205},{"c":542,"h":542.865,"l":541.18,"n":613,"o":542.07,"t":"2026-09-24T16:00:00Z","v":8643,"vw":541.818164},{"c":546.83,"h":547.32,"l":542,"n":864,"o":542,"t":"2026-09-24T16:15:00Z","v":13516,"vw":545.145584},{"c":547.49,"h":548.405,"l":545.57,"n":395,"o":546.35,"t":"2026-09-24T16:30:00Z","v":5152,"vw":547.201721},{"c":546.52,"h":547.605,"l":546.13,"n":273,"o":547.605,"t":"2026-09-24T16:45:00Z","v":3019,"vw":546.608687},{"c":548.385,"h":548.385,"l":546.45,"n":460,"o":546.85,"t":"2026-09-24T17:00:00Z","v":4898,"vw":547.310891},{"c":547.23,"h":548.62,"l":546.79,"n":504,"o":548.26,"t":"2026-09-24T17:15:00Z","v":6532,"vw":547.686873},{"c":545.21,"h":547.63,"l":545.21,"n":355,"o":547.23,"t":"2026-09-24T17:30:00Z","v":4244,"vw":546.634642},{"c":545.98,"h":546.11,"l":544.7,"n":347,"o":545.28,"t":"2026-09-24T17:45:00Z","v":4123,"vw":545.641289},{"c":545.68,"h":546.465,"l":544.4,"n":541,"o":545.24,"t":"2026-09-24T18:00:00Z","v":6110,"vw":545.538536},{"c":545.89,"h":547,"l":545.12,"n":455,"o":545.675,"t":"2026-09-24T18:15:00Z","v":5854,"vw":546.081211},{"c":544.1,"h":545.69,"l":543.65,"n":440,"o":545.69,"t":"2026-09-24T18:30:00Z","v":4997,"vw":544.486673},{"c":544.69,"h":546.2,"l":543.72,"n":470,"o":544.405,"t":"2026-09-24T18:45:00Z","v":6220,"vw":544.84436},{"c":543.42,"h":545.045,"l":543.41,"n":698,"o":544.63,"t":"2026-09-24T19:00:00Z","v":10507,"vw":543.823852},{"c":543.02,"h":543.77,"l":542.87,"n":802,"o":543.52,"t":"2026-09-24T19:15:00Z","v":9883,"vw":543.284075},{"c":546.765,"h":546.965,"l":542.94,"n":1535,"o":543.02,"t":"2026-09-24T19:30:00Z","v":26147,"vw":545.418653},{"c":544.22,"h":546.75,"l":544.135,"n":3255,"o":546.56,"t":"2026-09-24T19:45:00Z","v":61272,"vw":545.433359},{"c":544.21,"h":544.21,"l":544.21,"n":53,"o":544.21,"t":"2026-09-24T20:00:00Z","v":78114,"vw":544.21},{"c":544.21,"h":544.21,"l":544.21,"n":2,"o":544.21,"t":"2026-09-24T20:30:00Z","v":127,"vw":544.21},{"c":560,"h":560,"l":544.5,"n":36,"o":544.5,"t":"2026-09-25T08:45:00Z","v":754,"vw":547.439222},{"c":547.1,"h":547.1,"l":547.1,"n":7,"o":547.1,"t":"2026-09-25T11:45:00Z","v":205,"vw":547.1},{"c":543.895,"h":544.93,"l":541.41,"n":474,"o":544.78,"t":"2026-09-25T13:30:00Z","v":5059,"vw":544.548853},{"c":543.3,"h":544.915,"l":542.12,"n":446,"o":542.84,"t":"2026-09-25T13:45:00Z","v":6250,"vw":543.921266},{"c":541.57,"h":544.4,"l":540.13,"n":433,"o":544.13,"t":"2026-09-25T14:00:00Z","v":7458,"vw":541.842994},{"c":539.38,"h":542.01,"l":539.29,"n":411,"o":541.14,"t":"2026-09-25T14:15:00Z","v":5868,"vw":541.028165},{"c":540.85,"h":540.85,"l":539.52,"n":169,"o":539.72,"t":"2026-09-25T14:30:00Z","v":1893,"vw":540.080753},{"c":539.68,"h":541.02,"l":539.68,"n":180,"o":541.02,"t":"2026-09-25T14:45:00Z","v":1785,"vw":540.049545},{"c":538.47,"h":540.695,"l":538.47,"n":296,"o":540.34,"t":"2026-09-25T15:00:00Z","v":4617,"vw":540.277182},{"c":538.49,"h":540.04,"l":538.45,"n":129,"o":539.215,"t":"2026-09-25T15:15:00Z","v":1175,"vw":539.343793},{"c":538.6899,"h":539.63,"l":538.035,"n":350,"o":538.865,"t":"2026-09-25T15:30:00Z","v":4001,"vw":538.862421},{"c":541.12,"h":541.12,"l":538.69,"n":198,"o":538.7,"t":"2026-09-25T15:45:00Z","v":2689,"vw":539.644267},{"c":542.21,"h":544.13,"l":540.93,"n":485,"o":541.09,"t":"2026-09-25T16:00:00Z","v":5970,"vw":542.924586},{"c":541.35,"h":542.445,"l":540.98,"n":238,"o":541.79,"t":"2026-09-25T16:15:00Z","v":2256,"vw":541.629544},{"c":540.185,"h":542.48,"l":539.88,"n":335,"o":541.91,"t":"2026-09-25T16:30:00Z","v":4173,"vw":541.313409},{"c":539.34,"h":541.14,"l":539.02,"n":381,"o":540.28,"t":"2026-09-25T16:45:00Z","v":4898,"vw":540.140637},{"c":539.535,"h":540.11,"l":538.94,"n":211,"o":539.03,"t":"2026-09-25T17:00:00Z","v":2243,"vw":539.369242},{"c":539.45,"h":539.7771,"l":539.07,"n":252,"o":539.23,"t":"2026-09-25T17:15:00Z","v":2826,"vw":539.46071},{"c":539.8682,"h":540.5399,"l":539.07,"n":346,"o":539.78,"t":"2026-09-25T17:30:00Z","v":5432,"vw":539.630757},{"c":540.9,"h":541.525,"l":540.22,"n":341,"o":540.22,"t":"2026-09-25T17:45:00Z","v":5158,"vw":540.652228},{"c":539.88,"h":540.56,"l":538.79,"n":341,"o":540.37,"t":"2026-09-25T18:00:00Z","v":4284,"vw":539.61185},{"c":539.34,"h":540.48,"l":539.12,"n":229,"o":540.48,"t":"2026-09-25T18:15:00Z","v":2099,"vw":539.523932},{"c":538.59,"h":539.745,"l":538.58,"n":446,"o":539.35,"t":"2026-09-25T18:30:00Z","v":6369,"vw":538.898181},{"c":537.95,"h":538.92,"l":537.95,"n":317,"o":538.92,"t":"2026-09-25T18:45:00Z","v":2994,"vw":538.351927},{"c":538.28,"h":538.645,"l":537.08,"n":693,"o":538.1,"t":"2026-09-25T19:00:00Z","v":12348,"vw":537.939294},{"c":538.92,"h":538.92,"l":537.87,"n":456,"o":538.49,"t":"2026-09-25T19:15:00Z","v":5570,"vw":538.453947},{"c":540.12,"h":540.53,"l":538.92,"n":760,"o":538.92,"t":"2026-09-25T19:30:00Z","v":8152,"vw":539.891265},{"c":539.78,"h":541.72,"l":539.54,"n":2152,"o":540.115,"t":"2026-09-25T19:45:00Z","v":31576,"vw":540.759963},{"c":539.73,"h":540.31,"l":539.73,"n":63,"o":540.31,"t":"2026-09-25T20:00:00Z","v":62395,"vw":539.734848},{"c":536.5,"h":536.5,"l":536.5,"n":9,"o":536.5,"t":"2026-09-28T08:45:00Z","v":352,"vw":536.5},{"c":534.99,"h":534.99,"l":534.99,"n":18,"o":534.99,"t":"2026-09-28T11:00:00Z","v":243,"vw":534.99},{"c":542.23,"h":543.93,"l":539.64,"n":60,"o":539.64,"t":"2026-09-28T13:00:00Z","v":8465,"vw":542.051011},{"c":534.85,"h":537.46,"l":531.51,"n":614,"o":535.93,"t":"2026-09-28T13:30:00Z","v":9528,"vw":534.809923},{"c":535.7675,"h":537.11,"l":534.72,"n":435,"o":535.155,"t":"2026-09-28T13:45:00Z","v":5750,"vw":535.750776},{"c":535.68,"h":537.555,"l":534.72,"n":528,"o":535.775,"t":"2026-09-28T14:00:00Z","v":6046,"vw":536.062129},{"c":537.07,"h":537.07,"l":534.66,"n":360,"o":534.66,"t":"2026-09-28T14:15:00Z","v":5278,"vw":535.992013},{"c":535.13,"h":537.25,"l":535.13,"n":322,"o":536.46,"t":"2026-09-28T14:30:00Z","v":4319,"vw":536.421712},{"c":534.0829,"h":534.92,"l":533.66,"n":482,"o":534.92,"t":"2026-09-28T14:45:00Z","v":10693,"vw":534.247892},{"c":531.72,"h":534.305,"l":531.51,"n":505,"o":534.295,"t":"2026-09-28T15:00:00Z","v":9037,"vw":533.418712},{"c":533.58,"h":534.63,"l":531,"n":447,"o":531.73,"t":"2026-09-28T15:15:00Z","v":5721,"vw":532.447726},{"c":533.715,"h":534.08,"l":532.75,"n":399,"o":533.81,"t":"2026-09-28T15:30:00Z","v":8028,"vw":533.421998},{"c":531.99,"h":533.625,"l":531.99,"n":252,"o":533.62,"t":"2026-09-28T15:45:00Z","v":3933,"vw":532.536909},{"c":532.09,"h":533.17,"l":531.4514,"n":354,"o":532.165,"t":"2026-09-28T16:00:00Z","v":4601,"vw":532.133832},{"c":535.74,"h":536.5891,"l":532.28,"n":401,"o":532.28,"t":"2026-09-28T16:15:00Z","v":5563,"vw":534.687035},{"c":532.095,"h":534.81,"l":531.545,"n":428,"o":534.81,"t":"2026-09-28T16:30:00Z","v":5904,"vw":532.966145},{"c":531.8775,"h":532.84,"l":531.06,"n":321,"o":532.11,"t":"2026-09-28T16:45:00Z","v":4610,"vw":531.804872},{"c":534.46,"h":535.22,"l":531.42,"n":442,"o":531.42,"t":"2026-09-28T17:00:00Z","v":6578,"vw":533.167337},{"c":531.89,"h":535.09,"l":531.43,"n":381,"o":535.09,"t":"2026-09-28T17:15:00Z","v":5518,"vw":533.052401},{"c":532.87,"h":534.2,"l":531.34,"n":417,"o":532.04,"t":"2026-09-28T17:30:00Z","v":5871,"vw":532.658127},{"c":532.105,"h":533.395,"l":531.915,"n":376,"o":533.07,"t":"2026-09-28T17:45:00Z","v":6511,"vw":532.888059},{"c":531.765,"h":532.68,"l":531.6,"n":491,"o":532.06,"t":"2026-09-28T18:00:00Z","v":7001,"vw":532.171697},{"c":530.875,"h":531.76,"l":530.4916,"n":302,"o":531.76,"t":"2026-09-28T18:15:00Z","v":4553,"vw":531.220344},{"c":531.45,"h":532.185,"l":530.94,"n":475,"o":530.94,"t":"2026-09-28T18:30:00Z","v":6870,"vw":531.50405},{"c":530.67,"h":531.45,"l":530.42,"n":314,"o":531.45,"t":"2026-09-28T18:45:00Z","v":4103,"vw":530.810983},{"c":529.92,"h":530.67,"l":529.255,"n":588,"o":530.67,"t":"2026-09-28T19:00:00Z","v":8829,"vw":529.824878},{"c":531.71,"h":531.79,"l":529.88,"n":766,"o":530.19,"t":"2026-09-28T19:15:00Z","v":16596,"vw":530.945367},{"c":531.96,"h":533.39,"l":531.165,"n":1087,"o":531.72,"t":"2026-09-28T19:30:00Z","v":24029,"vw":532.058581},{"c":532.76,"h":533.18,"l":531.42,"n":3389,"o":531.79,"t":"2026-09-28T19:45:00Z","v":76753,"vw":532.390216},{"c":532.36,"h":532.78,"l":532.36,"n":71,"o":532.78,"t":"2026-09-28T20:00:00Z","v":73914,"vw":532.366206},{"c":534.51,"h":534.51,"l":534.51,"n":5,"o":534.51,"t":"2026-09-29T08:00:00Z","v":92,"vw":534.51},{"c":532.7,"h":532.7,"l":532.7,"n":6,"o":532.7,"t":"2026-09-29T13:15:00Z","v":77,"vw":532.7},{"c":543.285,"h":545.2699,"l":532.65,"n":733,"o":532.65,"t":"2026-09-29T13:30:00Z","v":20634,"vw":535.473633},{"c":537.2464,"h":542.51,"l":536.86,"n":460,"o":542.495,"t":"2026-09-29T13:45:00Z","v":6493,"vw":539.146991},{"c":537.22,"h":539.96,"l":535.91,"n":410,"o":537.95,"t":"2026-09-29T14:00:00Z","v":5271,"vw":537.546039},{"c":534.83,"h":537.8199,"l":534.735,"n":479,"o":536.26,"t":"2026-09-29T14:15:00Z","v":6755,"vw":535.719216},{"c":535.86,"h":536.36,"l":532.52,"n":468,"o":535.42,"t":"2026-09-29T14:30:00Z","v":8132,"vw":535.064245},{"c":534.075,"h":535.7,"l":533.87,"n":382,"o":534.72,"t":"2026-09-29T14:45:00Z","v":7624,"vw":534.995019},{"c":533.18,"h":534.84,"l":533.18,"n":347,"o":533.66,"t":"2026-09-29T15:00:00Z","v":3463,"vw":534.039481},{"c":530.885,"h":533.33,"l":530.455,"n":363,"o":533.33,"t":"2026-09-29T15:15:00Z","v":5820,"vw":531.776596},{"c":532.72,"h":533.22,"l":531.025,"n":333,"o":531.025,"t":"2026-09-29T15:30:00Z","v":5307,"vw":531.549051},{"c":530.78,"h":533.9,"l":530.25,"n":442,"o":533,"t":"2026-09-29T15:45:00Z","v":10417,"vw":532.772248},{"c":530.03,"h":531.06,"l":529.85,"n":396,"o":530.795,"t":"2026-09-29T16:00:00Z","v":9760,"vw":530.363068},{"c":531.32,"h":531.32,"l":529.74,"n":270,"o":530.05,"t":"2026-09-29T16:15:00Z","v":3474,"vw":530.68648},{"c":530.73,"h":532.065,"l":530.73,"n":402,"o":531.31,"t":"2026-09-29T16:30:00Z","v":5178,"vw":531.33743},{"c":531.65,"h":533.25,"l":530.135,"n":591,"o":530.73,"t":"2026-09-29T16:45:00Z","v":19931,"vw":531.480224},{"c":531.0075,"h":531.655,"l":530.25,"n":402,"o":531.25,"t":"2026-09-29T17:00:00Z","v":4624,"vw":530.931822},{"c":530.88,"h":531.51,"l":530.56,"n":187,"o":531.51,"t":"2026-09-29T17:15:00Z","v":4421,"vw":530.903512},{"c":532.77,"h":532.895,"l":530.605,"n":771,"o":530.605,"t":"2026-09-29T17:30:00Z","v":20775,"vw":531.340299},{"c":532.07,"h":532.905,"l":531.42,"n":698,"o":532.895,"t":"2026-09-29T17:45:00Z","v":15863,"vw":532.316671},{"c":531.97,"h":533.995,"l":531.97,"n":870,"o":532.97,"t":"2026-09-29T18:00:00Z","v":27001,"vw":533.008471},{"c":530.16,"h":532.215,"l":529.74,"n":653,"o":531.78,"t":"2026-09-29T18:15:00Z","v":6995,"vw":530.816953},{"c":531.5,"h":532.51,"l":530.165,"n":698,"o":530.165,"t":"2026-09-29T18:30:00Z","v":9387,"vw":531.299283},{"c":531.29,"h":531.865,"l":530.67,"n":505,"o":531.52,"t":"2026-09-29T18:45:00Z","v":6338,"vw":531.078358},{"c":530.99,"h":531.66,"l":530.8,"n":517,"o":531.07,"t":"2026-09-29T19:00:00Z","v":5860,"vw":531.299172},{"c":531.55,"h":531.55,"l":529.685,"n":1166,"o":530.99,"t":"2026-09-29T19:15:00Z","v":22299,"vw":530.583732},{"c":533.925,"h":534.4,"l":531.59,"n":2024,"o":531.74,"t":"2026-09-29T19:30:00Z","v":49230,"vw":532.248213},{"c":533.95,"h":535.02,"l":532.01,"n":2599,"o":533.5,"t":"2026-09-29T19:45:00Z","v":47915,"vw":533.712673},{"c":533.85,"h":533.85,"l":533.85,"n":75,"o":533.85,"t":"2026-09-29T20:00:00Z","v":105563,"vw":533.85},{"c":526.01,"h":535.44,"l":526.01,"n":482,"o":535.38,"t":"2026-09-30T13:30:00Z","v":10585,"vw":531.893631},{"c":535.35,"h":535.85,"l":527.72,"n":609,"o":527.72,"t":"2026-09-30T13:45:00Z","v":10687,"vw":531.542512},{"c":539.66,"h":540.08,"l":534.75,"n":909,"o":535.125,"t":"2026-09-30T14:00:00Z","v":17543,"vw":537.247549},{"c":542.54,"h":544.04,"l":539.19,"n":955,"o":539.19,"t":"2026-09-30T14:15:00Z","v":16921,"vw":541.765749},{"c":547.1,"h":547.88,"l":541.78,"n":1156,"o":542.28,"t":"2026-09-30T14:30:00Z","v":25081,"vw":545.584391},{"c":547.76,"h":549.1,"l":545.8,"n":1072,"o":547.13,"t":"2026-09-30T14:45:00Z","v":24406,"vw":547.15756},{"c":547.695,"h":548.78,"l":546.945,"n":601,"o":548.41,"t":"2026-09-30T15:00:00Z","v":8562,"vw":547.71454},{"c":549.4,"h":549.4,"l":546.78,"n":596,"o":547.695,"t":"2026-09-30T15:15:00Z","v":9724,"vw":547.521385},{"c":547.22,"h":549.4,"l":547.22,"n":462,"o":548.86,"t":"2026-09-30T15:30:00Z","v":8604,"vw":548.267586},{"c":547.45,"h":548.08,"l":547.22,"n":431,"o":547.715,"t":"2026-09-30T15:45:00Z","v":5390,"vw":547.772591},{"c":548.65,"h":548.765,"l":547.3204,"n":552,"o":547.73,"t":"2026-09-30T16:00:00Z","v":9782,"vw":548.181393},{"c":546.01,"h":548.7299,"l":545.28,"n":480,"o":548.36,"t":"2026-09-30T16:15:00Z","v":7959,"vw":547.12487},{"c":547.15,"h":548.03,"l":545.76,"n":383,"o":546.15,"t":"2026-09-30T16:30:00Z","v":7387,"vw":546.753867},{"c":546.23,"h":547.59,"l":546.11,"n":223,"o":547.18,"t":"2026-09-30T16:45:00Z","v":3068,"vw":546.872609},{"c":546.07,"h":546.6464,"l":545.18,"n":276,"o":545.97,"t":"2026-09-30T17:00:00Z","v":5251,"vw":545.953171},{"c":545.73,"h":546.06,"l":544.95,"n":197,"o":546.06,"t":"2026-09-30T17:15:00Z","v":2355,"vw":545.543381},{"c":545.57,"h":546.42,"l":545.09,"n":512,"o":545.36,"t":"2026-09-30T17:30:00Z","v":7408,"vw":545.629714},{"c":544.295,"h":545.12,"l":543.98,"n":226,"o":545,"t":"2026-09-30T17:45:00Z","v":2928,"vw":544.661386},{"c":543.25,"h":544.69,"l":543.25,"n":211,"o":544.675,"t":"2026-09-30T18:00:00Z","v":2537,"vw":543.902103},{"c":543.0925,"h":543.55,"l":542.69,"n":322,"o":543.1825,"t":"2026-09-30T18:15:00Z","v":3769,"vw":543.075676},{"c":542.66,"h":543.23,"l":542.565,"n":463,"o":543.085,"t":"2026-09-30T18:30:00Z","v":5704,"vw":542.827436},{"c":543.75,"h":543.86,"l":541.88,"n":457,"o":542.56,"t":"2026-09-30T18:45:00Z","v":6285,"vw":542.551188},{"c":544.09,"h":544.45,"l":541.635,"n":544,"o":543.955,"t":"2026-09-30T19:00:00Z","v":10375,"vw":543.667742},{"c":542.885,"h":544.68,"l":541.98,"n":645,"o":544.47,"t":"2026-09-30T19:15:00Z","v":11245,"vw":543.592536},{"c":542.82,"h":543.14,"l":542.29,"n":1075,"o":542.73,"t":"2026-09-30T19:30:00Z","v":18437,"vw":542.709172},{"c":543.81,"h":544.68,"l":542.5556,"n":3313,"o":542.855,"t":"2026-09-30T19:45:00Z","v":65932,"vw":543.548699},{"c":543.82,"h":543.82,"l":543.6,"n":74,"o":543.6,"t":"2026-09-30T20:00:00Z","v":136852,"vw":543.819056},{"c":547,"h":547,"l":547,"n":1,"o":547,"t":"2026-09-30T20:45:00Z","v":60,"vw":547},{"c":540.0025,"h":546.01,"l":538.58,"n":823,"o":541.87,"t":"2026-10-01T13:30:00Z","v":19843,"vw":541.876427},{"c":536.74,"h":540.89,"l":536.19,"n":787,"o":539.885,"t":"2026-10-01T13:45:00Z","v":11909,"vw":539.159542},{"c":536.41,"h":538.09,"l":533.66,"n":555,"o":536.74,"t":"2026-10-01T14:00:00Z","v":10665,"vw":536.233062},{"c":537.75,"h":538.84,"l":536.4101,"n":379,"o":537.11,"t":"2026-10-01T14:15:00Z","v":5885,"vw":537.602949},{"c":538.23,"h":540.5,"l":537.41,"n":612,"o":537.96,"t":"2026-10-01T14:30:00Z","v":10562,"vw":539.450979},{"c":537.95,"h":539.65,"l":537.45,"n":671,"o":538.125,"t":"2026-10-01T14:45:00Z","v":10282,"vw":538.356257},{"c":537.65,"h":538.625,"l":535.11,"n":574,"o":537.95,"t":"2026-10-01T15:00:00Z","v":7958,"vw":536.7098},{"c":539.405,"h":539.47,"l":537.37,"n":462,"o":537.53,"t":"2026-10-01T15:15:00Z","v":7860,"vw":538.381074},{"c":538.7,"h":540.18,"l":538.5,"n":675,"o":539.18,"t":"2026-10-01T15:30:00Z","v":14908,"vw":539.326231},{"c":538.8725,"h":540.23,"l":538.13,"n":548,"o":538.75,"t":"2026-10-01T15:45:00Z","v":9256,"vw":538.793167},{"c":539.32,"h":541.125,"l":538.88,"n":676,"o":538.88,"t":"2026-10-01T16:00:00Z","v":12443,"vw":539.869273},{"c":540.06,"h":541.25,"l":538.79,"n":461,"o":539.32,"t":"2026-10-01T16:15:00Z","v":7153,"vw":540.016926},{"c":540.33,"h":540.77,"l":538.9575,"n":559,"o":539.8,"t":"2026-10-01T16:30:00Z","v":7583,"vw":540.003679},{"c":538.1,"h":540.33,"l":538.07,"n":400,"o":540.18,"t":"2026-10-01T16:45:00Z","v":6827,"vw":539.337211},{"c":539.29,"h":539.42,"l":537.54,"n":566,"o":538.775,"t":"2026-10-01T17:00:00Z","v":8106,"vw":538.623905},{"c":539.81,"h":540.69,"l":537.61,"n":620,"o":538.43,"t":"2026-10-01T17:15:00Z","v":8650,"vw":539.507632},{"c":541.73,"h":541.87,"l":539.6,"n":636,"o":539.81,"t":"2026-10-01T17:30:00Z","v":9251,"vw":540.529382},{"c":538.095,"h":541.97,"l":537.99,"n":533,"o":541.375,"t":"2026-10-01T17:45:00Z","v":7737,"vw":539.807441},{"c":540.18,"h":540.63,"l":538.65,"n":573,"o":538.65,"t":"2026-10-01T18:00:00Z","v":7410,"vw":539.654393},{"c":538.835,"h":541.2915,"l":538.465,"n":839,"o":539.69,"t":"2026-10-01T18:15:00Z","v":11166,"vw":539.988713},{"c":540.73,"h":541.055,"l":538.24,"n":502,"o":538.835,"t":"2026-10-01T18:30:00Z","v":7455,"vw":539.840699},{"c":540.35,"h":540.73,"l":539.34,"n":498,"o":540.73,"t":"2026-10-01T18:45:00Z","v":7290,"vw":539.912954},{"c":540.39,"h":540.96,"l":539.82,"n":536,"o":540.79,"t":"2026-10-01T19:00:00Z","v":7754,"vw":540.243673},{"c":541.45,"h":541.72,"l":540.39,"n":776,"o":540.39,"t":"2026-10-01T19:15:00Z","v":13927,"vw":541.151011},{"c":544.38,"h":544.77,"l":541.8,"n":960,"o":541.97,"t":"2026-10-01T19:30:00Z","v":18364,"vw":543.271055},{"c":545.2,"h":545.36,"l":543.14,"n":3076,"o":544.24,"t":"2026-10-01T19:45:00Z","v":61827,"vw":544.23547},{"c":544.94,"h":545.116,"l":544.68,"n":60,"o":544.79,"t":"2026-10-01T20:00:00Z","v":81416,"vw":544.938055},{"c":551.47,"h":551.47,"l":551.47,"n":3,"o":551.47,"t":"2026-10-02T12:30:00Z","v":55,"vw":551.47},{"c":547.23,"h":551.395,"l":547.23,"n":414,"o":550.32,"t":"2026-10-02T13:30:00Z","v":8158,"vw":549.679805},{"c":544.32,"h":550.605,"l":544.05,"n":465,"o":548.95,"t":"2026-10-02T13:45:00Z","v":4421,"vw":547.050473},{"c":546.6375,"h":546.6375,"l":541.91,"n":490,"o":543.83,"t":"2026-10-02T14:00:00Z","v":6536,"vw":543.634009},{"c":543.66,"h":545.87,"l":543.05,"n":265,"o":545.87,"t":"2026-10-02T14:15:00Z","v":3315,"vw":544.518279},{"c":546.32,"h":547.1527,"l":543.14,"n":962,"o":544.4975,"t":"2026-10-02T14:30:00Z","v":7283,"vw":544.594022},{"c":546.92,"h":548.88,"l":546.85,"n":220,"o":546.855,"t":"2026-10-02T14:45:00Z","v":2534,"vw":547.406577},{"c":544.1,"h":548.4,"l":543.5,"n":477,"o":548.385,"t":"2026-10-02T15:00:00Z","v":6384,"vw":546.379703},{"c":544.58,"h":544.585,"l":542.49,"n":350,"o":544.235,"t":"2026-10-02T15:15:00Z","v":4399,"vw":543.506149},{"c":544.5625,"h":545.13,"l":543.536,"n":359,"o":544.545,"t":"2026-10-02T15:30:00Z","v":6259,"vw":544.321636},{"c":545.51,"h":545.76,"l":544.085,"n":369,"o":544.5825,"t":"2026-10-02T15:45:00Z","v":6804,"vw":544.734256},{"c":544.9375,"h":546.01,"l":544.32,"n":363,"o":545.8375,"t":"2026-10-02T16:00:00Z","v":3558,"vw":545.154408},{"c":545.67,"h":546.0401,"l":544.955,"n":366,"o":545.18,"t":"2026-10-02T16:15:00Z","v":3957,"vw":545.706787},{"c":545.65,"h":546.13,"l":545.49,"n":104,"o":546.13,"t":"2026-10-02T16:30:00Z","v":1145,"vw":545.821083},{"c":546.04,"h":546.46,"l":545.655,"n":189,"o":545.655,"t":"2026-10-02T16:45:00Z","v":1644,"vw":546.064234},{"c":546.01,"h":546.59,"l":545.46,"n":394,"o":546.47,"t":"2026-10-02T17:00:00Z","v":7904,"vw":546.048998},{"c":543.77,"h":546.115,"l":543.13,"n":385,"o":546.115,"t":"2026-10-02T17:15:00Z","v":12098,"vw":544.447961},{"c":544.2325,"h":544.795,"l":543.57,"n":307,"o":543.905,"t":"2026-10-02T17:30:00Z","v":3414,"vw":544.363502},{"c":546,"h":546.075,"l":544.32,"n":329,"o":544.32,"t":"2026-10-02T17:45:00Z","v":5301,"vw":545.019285},{"c":545.75,"h":545.99,"l":545.27,"n":219,"o":545.32,"t":"2026-10-02T18:00:00Z","v":1866,"vw":545.657935},{"c":544.4625,"h":545.655,"l":543.8401,"n":325,"o":545.51,"t":"2026-10-02T18:15:00Z","v":3679,"vw":544.890816},{"c":542.13,"h":544.65,"l":542.05,"n":556,"o":544.295,"t":"2026-10-02T18:30:00Z","v":10334,"vw":543.236375},{"c":543.8,"h":543.88,"l":542.01,"n":520,"o":542.05,"t":"2026-10-02T18:45:00Z","v":10173,"vw":542.682038},{"c":543.84,"h":544.92,"l":543.31,"n":418,"o":543.805,"t":"2026-10-02T19:00:00Z","v":5242,"vw":544.052194},{"c":546.07,"h":546.07,"l":544.715,"n":615,"o":544.715,"t":"2026-10-02T19:15:00Z","v":12728,"vw":545.281482},{"c":546.21,"h":547.7,"l":545.24,"n":1147,"o":545.8075,"t":"2026-10-02T19:30:00Z","v":14036,"vw":546.63927},{"c":545.64,"h":547.39,"l":543.325,"n":2894,"o":546.2,"t":"2026-10-02T19:45:00Z","v":53979,"vw":545.207561},{"c":545.64,"h":545.64,"l":545.26,"n":61,"o":545.26,"t":"2026-10-02T20:00:00Z","v":84801,"vw":545.639657},{"c":546.85,"h":546.85,"l":546.5,"n":29,"o":546.5,"t":"2026-10-05T08:30:00Z","v":588,"vw":546.623881},{"c":544.7,"h":544.71,"l":544.7,"n":26,"o":544.7,"t":"2026-10-05T09:45:00Z","v":346,"vw":544.701754},{"c":545.65,"h":545.65,"l":545.65,"n":2,"o":545.65,"t":"2026-10-05T11:45:00Z","v":51,"vw":545.65},{"c":547,"h":547,"l":547,"n":2,"o":547,"t":"2026-10-05T12:00:00Z","v":41,"vw":547},{"c":545.06,"h":545.06,"l":545.06,"n":11,"o":545.06,"t":"2026-10-05T12:45:00Z","v":117,"vw":545.06},{"c":539.785,"h":546.0424,"l":537.96,"n":519,"o":545,"t":"2026-10-05T13:30:00Z","v":9776,"vw":542.314572},{"c":542.2,"h":542.61,"l":538.055,"n":369,"o":539.42,"t":"2026-10-05T13:45:00Z","v":4468,"vw":540.018852},{"c":545.83,"h":547.06,"l":542.4175,"n":234,"o":542.4175,"t":"2026-10-05T14:00:00Z","v":2809,"vw":545.174985},{"c":548.1825,"h":548.975,"l":546.63,"n":515,"o":547.06,"t":"2026-10-05T14:15:00Z","v":7735,"vw":547.991372},{"c":546.89,"h":547.66,"l":546.6,"n":446,"o":547.475,"t":"2026-10-05T14:30:00Z","v":6198,"vw":546.99812},{"c":547.06,"h":547.55,"l":546.335,"n":98,"o":546.335,"t":"2026-10-05T14:45:00Z","v":1588,"vw":547.021219},{"c":546.86,"h":547.29,"l":546.37,"n":500,"o":546.74,"t":"2026-10-05T15:00:00Z","v":5736,"vw":546.788108},{"c":546.65,"h":547.53,"l":546.0801,"n":574,"o":546.79,"t":"2026-10-05T15:15:00Z","v":6862,"vw":546.692789},{"c":547.42,"h":547.7975,"l":546.06,"n":419,"o":546.5825,"t":"2026-10-05T15:30:00Z","v":5696,"vw":546.880762},{"c":547.62,"h":547.62,"l":546.15,"n":399,"o":546.85,"t":"2026-10-05T15:45:00Z","v":5150,"vw":546.83752},{"c":547.695,"h":548.51,"l":546.96,"n":342,"o":547.99,"t":"2026-10-05T16:00:00Z","v":4080,"vw":547.733795},{"c":548.12,"h":548.695,"l":547.34,"n":445,"o":547.855,"t":"2026-10-05T16:15:00Z","v":7292,"vw":547.786745},{"c":547.98,"h":548.24,"l":547.465,"n":483,"o":548.12,"t":"2026-10-05T16:30:00Z","v":12842,"vw":547.897648},{"c":548.405,"h":548.48,"l":547.72,"n":623,"o":548.035,"t":"2026-10-05T16:45:00Z","v":18980,"vw":548.024341},{"c":547.59,"h":548.765,"l":547.58,"n":385,"o":548.5975,"t":"2026-10-05T17:00:00Z","v":5261,"vw":548.250831},{"c":546.94,"h":547.79,"l":546.94,"n":405,"o":547.665,"t":"2026-10-05T17:15:00Z","v":5084,"vw":547.461874},{"c":547.3,"h":547.3,"l":545.61,"n":657,"o":546.52,"t":"2026-10-05T17:30:00Z","v":10631,"vw":546.446265},{"c":547.6172,"h":548.21,"l":546.26,"n":412,"o":547.33,"t":"2026-10-05T17:45:00Z","v":6813,"vw":547.365357},{"c":547.29,"h":548.71,"l":546.915,"n":548,"o":548.39,"t":"2026-10-05T18:00:00Z","v":5869,"vw":547.608685},{"c":546.35,"h":547.54,"l":546.35,"n":453,"o":547.245,"t":"2026-10-05T18:15:00Z","v":4872,"vw":546.68139},{"c":545.55,"h":546.85,"l":545.45,"n":242,"o":546.35,"t":"2026-10-05T18:30:00Z","v":2879,"vw":546.078102},{"c":545.63,"h":546.195,"l":544.54,"n":440,"o":545.45,"t":"2026-10-05T18:45:00Z","v":5338,"vw":545.437377},{"c":547.43,"h":547.43,"l":545.31,"n":431,"o":545.31,"t":"2026-10-05T19:00:00Z","v":4306,"vw":546.415181},{"c":545.265,"h":548.0166,"l":545.26,"n":519,"o":547.43,"t":"2026-10-05T19:15:00Z","v":5656,"vw":546.392733},{"c":545.1725,"h":545.34,"l":544.065,"n":945,"o":545.17,"t":"2026-10-05T19:30:00Z","v":12960,"vw":544.656157},{"c":540.87,"h":545.295,"l":540.82,"n":3015,"o":544.92,"t":"2026-10-05T19:45:00Z","v":55693,"vw":542.250769},{"c":540.79,"h":541.19,"l":540.79,"n":66,"o":541.19,"t":"2026-10-05T20:00:00Z","v":140121,"vw":540.793864},{"c":540.79,"h":540.79,"l":540.79,"n":1,"o":540.79,"t":"2026-10-05T20:30:00Z","v":143,"vw":540.79},{"c":544.31,"h":547.535,"l":541.2,"n":207,"o":544.99,"t":"2026-10-06T13:30:00Z","v":4192,"vw":544.698636},{"c":552.775,"h":552.83,"l":544.82,"n":375,"o":545.045,"t":"2026-10-06T13:45:00Z","v":6672,"vw":548.845719},{"c":554.53,"h":556.18,"l":551.98,"n":516,"o":552.96,"t":"2026-10-06T14:00:00Z","v":9753,"vw":554.330686},{"c":548.98,"h":554.02,"l":548.91,"n":501,"o":554.02,"t":"2026-10-06T14:15:00Z","v":11693,"vw":550.790981},{"c":548.75,"h":550.77,"l":546.99,"n":751,"o":549.58,"t":"2026-10-06T14:30:00Z","v":27204,"vw":549.403293},{"c":552.23,"h":552.23,"l":549.07,"n":389,"o":549.07,"t":"2026-10-06T14:45:00Z","v":11674,"vw":550.068505},{"c":553.375,"h":554.11,"l":552.11,"n":496,"o":552.665,"t":"2026-10-06T15:00:00Z","v":9321,"vw":553.145951},{"c":555.75,"h":555.75,"l":553.385,"n":436,"o":553.385,"t":"2026-10-06T15:15:00Z","v":5935,"vw":554.475746},{"c":555.225,"h":555.75,"l":553.84,"n":667,"o":555.75,"t":"2026-10-06T15:30:00Z","v":9967,"vw":555.089853},{"c":555.9625,"h":556.165,"l":554.62,"n":695,"o":555.46,"t":"2026-10-06T15:45:00Z","v":9981,"vw":555.762483},{"c":555.74,"h":556.29,"l":555.35,"n":258,"o":556.29,"t":"2026-10-06T16:00:00Z","v":3538,"vw":555.811872},{"c":554.21,"h":555.95,"l":553.8,"n":361,"o":555.95,"t":"2026-10-06T16:15:00Z","v":3774,"vw":554.671839},{"c":554.685,"h":554.89,"l":554.08,"n":141,"o":554.08,"t":"2026-10-06T16:30:00Z","v":1446,"vw":554.621926},{"c":555.27,"h":555.27,"l":554.04,"n":298,"o":554.11,"t":"2026-10-06T16:45:00Z","v":3427,"vw":554.650261},{"c":557.285,"h":557.52,"l":555.25,"n":495,"o":555.325,"t":"2026-10-06T17:00:00Z","v":10731,"vw":556.417997},{"c":558.17,"h":558.22,"l":556.6,"n":242,"o":557.2225,"t":"2026-10-06T17:15:00Z","v":4477,"vw":557.29478},{"c":557.36,"h":558.13,"l":557.055,"n":280,"o":558.13,"t":"2026-10-06T17:30:00Z","v":3891,"vw":557.395511},{"c":555.69,"h":557.44,"l":555.56,"n":337,"o":557.385,"t":"2026-10-06T17:45:00Z","v":5572,"vw":556.543942},{"c":555.19,"h":555.8,"l":554.81,"n":435,"o":555.625,"t":"2026-10-06T18:00:00Z","v":6088,"vw":555.461813},{"c":554.02,"h":555.45,"l":553.95,"n":394,"o":555.225,"t":"2026-10-06T18:15:00Z","v":7619,"vw":554.595021},{"c":553.44,"h":554.34,"l":553.44,"n":422,"o":553.97,"t":"2026-10-06T18:30:00Z","v":5525,"vw":553.834397},{"c":554.57,"h":555.3854,"l":553.51,"n":418,"o":553.51,"t":"2026-10-06T18:45:00Z","v":5057,"vw":554.165339},{"c":555.05,"h":555.09,"l":554.355,"n":468,"o":554.74,"t":"2026-10-06T19:00:00Z","v":6015,"vw":554.558024},{"c":553.28,"h":555.16,"l":553,"n":716,"o":554.99,"t":"2026-10-06T19:15:00Z","v":10098,"vw":554.156175},{"c":553.82,"h":554.1,"l":553.04,"n":672,"o":553.265,"t":"2026-10-06T19:30:00Z","v":8503,"vw":553.618438},{"c":553.35,"h":554.72,"l":552.59,"n":2389,"o":553.5941,"t":"2026-10-06T19:45:00Z","v":40709,"vw":553.611255},{"c":553.35,"h":553.35,"l":553.35,"n":69,"o":553.35,"t":"2026-10-06T20:00:00Z","v":51256,"vw":553.35},{"c":553.35,"h":553.35,"l":553.24,"n":5,"o":553.24,"t":"2026-10-06T20:30:00Z","v":467,"vw":553.311456},{"c":552.5,"h":552.5,"l":552.5,"n":29,"o":552.5,"t":"2026-10-06T20:45:00Z","v":400,"vw":552.5},{"c":549,"h":552,"l":549,"n":2,"o":552,"t":"2026-10-06T21:00:00Z","v":786,"vw":550.526718},{"c":546,"h":547.63,"l":546,"n":16,"o":547.63,"t":"2026-10-06T21:15:00Z","v":515,"vw":546.326},{"c":534.5,"h":534.5,"l":530.17,"n":20,"o":530.17,"t":"2026-10-07T11:00:00Z","v":537,"vw":533.530433},{"c":532.12,"h":532.12,"l":532.12,"n":8,"o":532.12,"t":"2026-10-07T11:30:00Z","v":246,"vw":532.12},{"c":525.76,"h":530.17,"l":525.76,"n":33,"o":530.17,"t":"2026-10-07T13:15:00Z","v":448,"vw":527.456452},{"c":526.295,"h":533.8,"l":523.44,"n":1361,"o":523.45,"t":"2026-10-07T13:30:00Z","v":47821,"vw":525.342868},{"c":516.63,"h":526.365,"l":514.83,"n":1634,"o":525.52,"t":"2026-10-07T13:45:00Z","v":63483,"vw":522.784716},{"c":516.73,"h":519.7699,"l":515.64,"n":781,"o":516.73,"t":"2026-10-07T14:00:00Z","v":11092,"vw":517.036065},{"c":514.3,"h":517.3,"l":513.53,"n":761,"o":515.98,"t":"2026-10-07T14:15:00Z","v":11865,"vw":515.018783},{"c":510.32,"h":514.46,"l":510.27,"n":662,"o":514.16,"t":"2026-10-07T14:30:00Z","v":7703,"vw":512.404497},{"c":513.35,"h":513.575,"l":509.205,"n":666,"o":510,"t":"2026-10-07T14:45:00Z","v":10271,"vw":511.574567},{"c":511.615,"h":512.9,"l":509.82,"n":786,"o":512.9,"t":"2026-10-07T15:00:00Z","v":12297,"vw":511.024519},{"c":506.45,"h":511.635,"l":506.45,"n":898,"o":511.61,"t":"2026-10-07T15:15:00Z","v":14658,"vw":509.75187},{"c":506.6493,"h":507.2248,"l":505.01,"n":941,"o":506.355,"t":"2026-10-07T15:30:00Z","v":20022,"vw":505.757595},{"c":510.93,"h":511.15,"l":504.03,"n":856,"o":506.014,"t":"2026-10-07T15:45:00Z","v":26546,"vw":507.376698},{"c":510.32,"h":513.09,"l":509.88,"n":731,"o":510.93,"t":"2026-10-07T16:00:00Z","v":14134,"vw":511.139405},{"c":510.24,"h":510.49,"l":508.27,"n":324,"o":510.33,"t":"2026-10-07T16:15:00Z","v":6253,"vw":509.819705},{"c":509.25,"h":511.46,"l":508.85,"n":468,"o":510.39,"t":"2026-10-07T16:30:00Z","v":6306,"vw":510.319821},{"c":510.43,"h":511.01,"l":509.7,"n":516,"o":509.7,"t":"2026-10-07T16:45:00Z","v":7113,"vw":510.385889},{"c":512.855,"h":512.855,"l":510.92,"n":563,"o":510.98,"t":"2026-10-07T17:00:00Z","v":8171,"vw":511.798427},{"c":512.415,"h":512.8225,"l":511.16,"n":545,"o":512.8225,"t":"2026-10-07T17:15:00Z","v":9148,"vw":511.960871},{"c":511.78,"h":512.7748,"l":511.16,"n":652,"o":512.18,"t":"2026-10-07T17:30:00Z","v":9924,"vw":511.861371},{"c":510.89,"h":511.77,"l":510.51,"n":547,"o":511.72,"t":"2026-10-07T17:45:00Z","v":6904,"vw":510.936107},{"c":509.15,"h":511.98,"l":508.57,"n":662,"o":510.9,"t":"2026-10-07T18:00:00Z","v":9757,"vw":510.670571},{"c":507.395,"h":509.16,"l":507.02,"n":808,"o":508.62,"t":"2026-10-07T18:15:00Z","v":15695,"vw":508.050798},{"c":503.6225,"h":507.8561,"l":502.31,"n":1135,"o":507.27,"t":"2026-10-07T18:30:00Z","v":21518,"vw":505.153478},{"c":505.375,"h":505.835,"l":503.455,"n":730,"o":503.465,"t":"2026-10-07T18:45:00Z","v":13833,"vw":504.663528},{"c":504.745,"h":505.77,"l":504.3,"n":846,"o":505.37,"t":"2026-10-07T19:00:00Z","v":10685,"vw":504.865568},{"c":505.07,"h":505.62,"l":504.06,"n":992,"o":504.54,"t":"2026-10-07T19:15:00Z","v":13688,"vw":504.842074},{"c":506.8725,"h":507.525,"l":504.92,"n":1442,"o":505.425,"t":"2026-10-07T19:30:00Z","v":20922,"vw":505.996714},{"c":509.18,"h":509.2,"l":506.48,"n":3042,"o":506.6,"t":"2026-10-07T19:45:00Z","v":58366,"vw":507.899407},{"c":510,"h":510,"l":509.07,"n":51,"o":509.07,"t":"2026-10-07T20:00:00Z","v":102587,"vw":509.100891},{"c":513,"h":513,"l":513,"n":1,"o":513,"t":"2026-10-07T20:30:00Z","v":55,"vw":513},{"c":512,"h":512,"l":512,"n":2,"o":512,"t":"2026-10-07T20:45:00Z","v":50,"vw":512},{"c":505.01,"h":505.01,"l":505.01,"n":1,"o":505.01,"t":"2026-10-08T10:15:00Z","v":45,"vw":505.01},{"c":505,"h":505,"l":505,"n":1,"o":505,"t":"2026-10-08T11:00:00Z","v":50,"vw":505},{"c":508.215,"h":509.565,"l":504.06,"n":590,"o":507.22,"t":"2026-10-08T13:30:00Z","v":14327,"vw":506.649122},{"c":508.06,"h":510.65,"l":507.91,"n":484,"o":508.21,"t":"2026-10-08T13:45:00Z","v":6145,"vw":509.627172},{"c":507.96,"h":511.4421,"l":507.56,"n":561,"o":507.56,"t":"2026-10-08T14:00:00Z","v":8470,"vw":509.091133},{"c":509.3499,"h":509.62,"l":507.16,"n":496,"o":508.395,"t":"2026-10-08T14:15:00Z","v":10332,"vw":508.30824},{"c":509.17,"h":509.605,"l":507.9,"n":749,"o":508.16,"t":"2026-10-08T14:30:00Z","v":25463,"vw":509.060894},{"c":508.27,"h":509.43,"l":507.73,"n":473,"o":509.0125,"t":"2026-10-08T14:45:00Z","v":13098,"vw":508.592095},{"c":503.76,"h":508.1541,"l":503.76,"n":606,"o":508.1541,"t":"2026-10-08T15:00:00Z","v":10491,"vw":506.374683},{"c":504.175,"h":504.52,"l":502.83,"n":714,"o":503.805,"t":"2026-10-08T15:15:00Z","v":11735,"vw":503.436325},{"c":505.1,"h":506.27,"l":504.08,"n":461,"o":504.4,"t":"2026-10-08T15:30:00Z","v":7662,"vw":505.126932},{"c":505.805,"h":506.92,"l":505.52,"n":551,"o":505.56,"t":"2026-10-08T15:45:00Z","v":13055,"vw":506.130722},{"c":506.755,"h":508.025,"l":506.52,"n":474,"o":507.16,"t":"2026-10-08T16:00:00Z","v":6358,"vw":507.040096},{"c":507.17,"h":511.37,"l":506.5,"n":671,"o":507.38,"t":"2026-10-08T16:15:00Z","v":17134,"vw":508.188346},{"c":507.705,"h":508.18,"l":506.88,"n":449,"o":507.17,"t":"2026-10-08T16:30:00Z","v":11350,"vw":507.649652},{"c":504.645,"h":507.705,"l":503.44,"n":831,"o":507.705,"t":"2026-10-08T16:45:00Z","v":13524,"vw":505.165182},{"c":505.015,"h":505.5434,"l":503.02,"n":807,"o":504.08,"t":"2026-10-08T17:00:00Z","v":14759,"vw":503.704599},{"c":502.45,"h":505.025,"l":501.5985,"n":641,"o":505.01,"t":"2026-10-08T17:15:00Z","v":12234,"vw":503.396559},{"c":504.655,"h":504.655,"l":502.355,"n":469,"o":502.45,"t":"2026-10-08T17:30:00Z","v":9053,"vw":503.608514},{"c":506.09,"h":507.45,"l":504.98,"n":444,"o":505.48,"t":"2026-10-08T17:45:00Z","v":6237,"vw":506.08021},{"c":507.865,"h":508,"l":506.03,"n":384,"o":506.09,"t":"2026-10-08T18:00:00Z","v":5384,"vw":507.185576},{"c":508.54,"h":509.18,"l":507.71,"n":535,"o":508.155,"t":"2026-10-08T18:15:00Z","v":5859,"vw":508.385206},{"c":508.75,"h":509.31,"l":506.961,"n":594,"o":508.14,"t":"2026-10-08T18:30:00Z","v":9467,"vw":508.199152},{"c":508.54,"h":509.56,"l":507.8047,"n":493,"o":508.43,"t":"2026-10-08T18:45:00Z","v":5873,"vw":508.835491},{"c":508.02,"h":509.44,"l":507.94,"n":727,"o":508.88,"t":"2026-10-08T19:00:00Z","v":8862,"vw":508.764667},{"c":508.03,"h":509.8939,"l":507.11,"n":850,"o":508.02,"t":"2026-10-08T19:15:00Z","v":14420,"vw":508.32377},{"c":506.7,"h":508.58,"l":506.7,"n":1102,"o":507.98,"t":"2026-10-08T19:30:00Z","v":17537,"vw":507.55201},{"c":507.47,"h":508.85,"l":506.68,"n":3191,"o":506.69,"t":"2026-10-08T19:45:00Z","v":68032,"vw":508.055541},{"c":507.29,"h":507.29,"l":507.29,"n":96,"o":507.29,"t":"2026-10-08T20:00:00Z","v":138339,"vw":507.29},{"c":507.56,"h":510.47,"l":505.73,"n":335,"o":510.47,"t":"2026-10-09T13:30:00Z","v":8708,"vw":508.946345},{"c":507.675,"h":509.93,"l":505.35,"n":475,"o":506.42,"t":"2026-10-09T13:45:00Z","v":7308,"vw":506.527522},{"c":509.03,"h":509.89,"l":506.19,"n":353,"o":507.33,"t":"2026-10-09T14:00:00Z","v":6023,"vw":508.245349},{"c":509.945,"h":511.12,"l":507.62,"n":556,"o":508.5225,"t":"2026-10-09T14:15:00Z","v":9895,"vw":509.776606},{"c":510.41,"h":511.81,"l":509.76,"n":316,"o":510.58,"t":"2026-10-09T14:30:00Z","v":3782,"vw":510.744784},{"c":511.98,"h":512.2,"l":509.73,"n":389,"o":510.395,"t":"2026-10-09T14:45:00Z","v":5989,"vw":510.940933},{"c":514.09,"h":514.09,"l":512.12,"n":437,"o":512.29,"t":"2026-10-09T15:00:00Z","v":5819,"vw":512.746426},{"c":514.9799,"h":514.9799,"l":513.49,"n":403,"o":514.07,"t":"2026-10-09T15:15:00Z","v":6495,"vw":514.033561},{"c":513.2,"h":514.75,"l":513.2,"n":409,"o":514.425,"t":"2026-10-09T15:30:00Z","v":7099,"vw":513.820595},{"c":511.4,"h":513.15,"l":511.4,"n":290,"o":512.8425,"t":"2026-10-09T15:45:00Z","v":3110,"vw":512.48127},{"c":509.955,"h":511.6425,"l":509.3327,"n":221,"o":510.69,"t":"2026-10-09T16:00:00Z","v":4662,"vw":510.49216},{"c":509.11,"h":509.96,"l":508.62,"n":287,"o":509.96,"t":"2026-10-09T16:15:00Z","v":4124,"vw":509.257129},{"c":510.19,"h":510.925,"l":509.25,"n":370,"o":509.25,"t":"2026-10-09T16:30:00Z","v":7831,"vw":510.059613},{"c":511.03,"h":511.37,"l":509.91,"n":337,"o":510.19,"t":"2026-10-09T16:45:00Z","v":6927,"vw":510.797133},{"c":511.53,"h":511.74,"l":510.74,"n":268,"o":511.07,"t":"2026-10-09T17:00:00Z","v":3894,"vw":511.159377},{"c":511.08,"h":511.9318,"l":511.08,"n":467,"o":511.605,"t":"2026-10-09T17:15:00Z","v":5723,"vw":511.495766},{"c":511.91,"h":511.94,"l":510.93,"n":412,"o":511.245,"t":"2026-10-09T17:30:00Z","v":4488,"vw":511.345368},{"c":512.03,"h":512.07,"l":511.4,"n":211,"o":511.995,"t":"2026-10-09T17:45:00Z","v":2186,"vw":511.686978},{"c":512.92,"h":513.8551,"l":511.865,"n":311,"o":511.99,"t":"2026-10-09T18:00:00Z","v":3952,"vw":512.727296},{"c":512.25,"h":513.51,"l":512.11,"n":437,"o":512.7,"t":"2026-10-09T18:15:00Z","v":5849,"vw":512.74969},{"c":511.8,"h":512.6,"l":511.62,"n":529,"o":512.37,"t":"2026-10-09T18:30:00Z","v":5987,"vw":512.130363},{"c":512.2,"h":512.975,"l":511.66,"n":581,"o":511.8,"t":"2026-10-09T18:45:00Z","v":9023,"vw":512.208477},{"c":512.58,"h":513.06,"l":512.16,"n":533,"o":512.465,"t":"2026-10-09T19:00:00Z","v":7373,"vw":512.563523},{"c":512.23,"h":512.85,"l":511.95,"n":726,"o":512.27,"t":"2026-10-09T19:15:00Z","v":9899,"vw":512.315813},{"c":512.945,"h":513.23,"l":511.99,"n":840,"o":512.23,"t":"2026-10-09T19:30:00Z","v":9490,"vw":512.529254},{"c":513.01,"h":513.79,"l":511.26,"n":2687,"o":513.04,"t":"2026-10-09T19:45:00Z","v":51562,"vw":512.517084},{"c":512.6,"h":513,"l":512.6,"n":60,"o":513,"t":"2026-10-09T20:00:00Z","v":55426,"vw":512.601651},{"c":511.34,"h":514.79,"l":510.79,"n":274,"o":513.28,"t":"2026-10-12T13:30:00Z","v":4926,"vw":512.530962},{"c":512.67,"h":513.72,"l":512.57,"n":357,"o":512.75,"t":"2026-10-12T13:45:00Z","v":2789,"vw":512.981439},{"c":511.08,"h":512.9375,"l":508.77,"n":581,"o":512.9375,"t":"2026-10-12T14:00:00Z","v":9158,"vw":510.229738},{"c":509.885,"h":510.53,"l":509.4069,"n":445,"o":510.24,"t":"2026-10-12T14:15:00Z","v":5520,"vw":510.009996},{"c":510.04,"h":510.74,"l":509.26,"n":570,"o":509.89,"t":"2026-10-12T14:30:00Z","v":7718,"vw":509.767507},{"c":510.76,"h":511.11,"l":509.905,"n":267,"o":509.96,"t":"2026-10-12T14:45:00Z","v":2481,"vw":510.686879},{"c":510.43,"h":511.17,"l":510.28,"n":226,"o":511.17,"t":"2026-10-12T15:00:00Z","v":2246,"vw":510.536807},{"c":511.59,"h":511.59,"l":510.59,"n":227,"o":510.66,"t":"2026-10-12T15:15:00Z","v":2298,"vw":511.012097},{"c":510.75,"h":511.54,"l":510.56,"n":233,"o":511.54,"t":"2026-10-12T15:30:00Z","v":2167,"vw":510.982423},{"c":509.47,"h":510.8,"l":509.47,"n":382,"o":510.76,"t":"2026-10-12T15:45:00Z","v":4719,"vw":510.096403},{"c":510.39,"h":510.6941,"l":509.47,"n":236,"o":509.47,"t":"2026-10-12T16:00:00Z","v":2703,"vw":510.167912},{"c":509.745,"h":510.675,"l":509.745,"n":258,"o":510.26,"t":"2026-10-12T16:15:00Z","v":2140,"vw":510.211363},{"c":509.13,"h":510.3,"l":509.13,"n":500,"o":509.97,"t":"2026-10-12T16:30:00Z","v":7683,"vw":509.992764},{"c":508.24,"h":509.66,"l":508.24,"n":530,"o":509.14,"t":"2026-10-12T16:45:00Z","v":8075,"vw":509.121491},{"c":508.93,"h":508.93,"l":508.25,"n":360,"o":508.25,"t":"2026-10-12T17:00:00Z","v":3344,"vw":508.750204},{"c":508.47,"h":508.99,"l":508.35,"n":448,"o":508.72,"t":"2026-10-12T17:15:00Z","v":4384,"vw":508.754394},{"c":509.08,"h":509.35,"l":508.6,"n":279,"o":508.845,"t":"2026-10-12T17:30:00Z","v":2623,"vw":508.876335},{"c":508.52,"h":509.25,"l":508.52,"n":440,"o":509.12,"t":"2026-10-12T17:45:00Z","v":4394,"vw":508.963683},{"c":506.66,"h":509.305,"l":506.66,"n":346,"o":508.55,"t":"2026-10-12T18:00:00Z","v":4181,"vw":508.164309},{"c":506.64,"h":507.23,"l":505.92,"n":496,"o":507.23,"t":"2026-10-12T18:15:00Z","v":6692,"vw":506.743089},{"c":506.65,"h":507.5113,"l":506.54,"n":467,"o":506.76,"t":"2026-10-12T18:30:00Z","v":7097,"vw":507.00227},{"c":506.33,"h":506.67,"l":505.43,"n":479,"o":506.67,"t":"2026-10-12T18:45:00Z","v":4342,"vw":506.070907},{"c":505.905,"h":506.48,"l":505.4,"n":448,"o":506.32,"t":"2026-10-12T19:00:00Z","v":4366,"vw":506.024291},{"c":505.57,"h":506.265,"l":505.53,"n":666,"o":505.91,"t":"2026-10-12T19:15:00Z","v":7210,"vw":505.927578},{"c":506.09,"h":506.09,"l":505.52,"n":961,"o":505.6,"t":"2026-10-12T19:30:00Z","v":12787,"vw":505.815092},{"c":504.2,"h":505.98,"l":504.12,"n":2814,"o":505.84,"t":"2026-10-12T19:45:00Z","v":52058,"vw":505.035154},{"c":504.16,"h":504.5,"l":504.16,"n":83,"o":504.49,"t":"2026-10-12T20:00:00Z","v":60503,"vw":504.164069},{"c":504.16,"h":504.16,"l":504.16,"n":1,"o":504.16,"t":"2026-10-12T20:30:00Z","v":40,"vw":504.16},{"c":504.36,"h":504.36,"l":504.36,"n":3,"o":504.36,"t":"2026-10-13T11:30:00Z","v":43,"vw":504.36},{"c":504,"h":504.76,"l":494.11,"n":813,"o":499.25,"t":"2026-10-13T13:30:00Z","v":57823,"vw":501.120793},{"c":498.845,"h":504.61,"l":498.55,"n":821,"o":504.51,"t":"2026-10-13T13:45:00Z","v":14539,"vw":501.990544},{"c":500.9,"h":500.9,"l":497.6,"n":1059,"o":499.02,"t":"2026-10-13T14:00:00Z","v":23494,"vw":498.613561},{"c":499.53,"h":500.49,"l":499.24,"n":752,"o":500.4,"t":"2026-10-13T14:15:00Z","v":14390,"vw":499.880549},{"c":497.24,"h":499.625,"l":495.94,"n":958,"o":499.625,"t":"2026-10-13T14:30:00Z","v":17844,"vw":497.776033},{"c":497.66,"h":498.0925,"l":496.8,"n":879,"o":497.255,"t":"2026-10-13T14:45:00Z","v":21058,"vw":497.458095},{"c":498.37,"h":498.88,"l":497.21,"n":698,"o":497.96,"t":"2026-10-13T15:00:00Z","v":15463,"vw":498.092908},{"c":495.11,"h":498.45,"l":494.9,"n":825,"o":498.395,"t":"2026-10-13T15:15:00Z","v":14006,"vw":496.662953},{"c":495.49,"h":495.49,"l":494.42,"n":558,"o":495.035,"t":"2026-10-13T15:30:00Z","v":9332,"vw":495.017357},{"c":497.03,"h":497.085,"l":494.59,"n":560,"o":495.455,"t":"2026-10-13T15:45:00Z","v":10554,"vw":495.814572},{"c":498.67,"h":498.67,"l":496.37,"n":687,"o":496.82,"t":"2026-10-13T16:00:00Z","v":11703,"vw":497.384776},{"c":498.84,"h":498.97,"l":497.9,"n":693,"o":498.44,"t":"2026-10-13T16:15:00Z","v":13096,"vw":498.387724},{"c":499.0101,"h":499.938,"l":497.99,"n":794,"o":498.885,"t":"2026-10-13T16:30:00Z","v":13820,"vw":498.957333},{"c":498.44,"h":499.96,"l":498.44,"n":695,"o":499.14,"t":"2026-10-13T16:45:00Z","v":19671,"vw":499.478556},{"c":498.93,"h":499.175,"l":497.95,"n":735,"o":498.55,"t":"2026-10-13T17:00:00Z","v":21358,"vw":498.338469},{"c":500.16,"h":500.97,"l":498.92,"n":457,"o":499.24,"t":"2026-10-13T17:15:00Z","v":7255,"vw":499.926087},{"c":502.46,"h":502.47,"l":501,"n":693,"o":501,"t":"2026-10-13T17:30:00Z","v":10185,"vw":501.66561},{"c":501.85,"h":502.01,"l":500.67,"n":542,"o":502.01,"t":"2026-10-13T17:45:00Z","v":7911,"vw":501.248018},{"c":504.25,"h":505.245,"l":501.6,"n":587,"o":501.85,"t":"2026-10-13T18:00:00Z","v":8393,"vw":503.411852},{"c":504.38,"h":504.73,"l":503.79,"n":473,"o":504.18,"t":"2026-10-13T18:15:00Z","v":6106,"vw":504.231113},{"c":503.64,"h":504.455,"l":502.84,"n":756,"o":504.38,"t":"2026-10-13T18:30:00Z","v":10844,"vw":503.927039},{"c":502.19,"h":503.08,"l":501.89,"n":487,"o":503.08,"t":"2026-10-13T18:45:00Z","v":6715,"vw":502.32483},{"c":502.61,"h":503.025,"l":501.07,"n":850,"o":502.19,"t":"2026-10-13T19:00:00Z","v":16785,"vw":502.050441},{"c":503.28,"h":503.82,"l":502.56,"n":813,"o":502.875,"t":"2026-10-13T19:15:00Z","v":12976,"vw":503.161508},{"c":503.09,"h":504.21,"l":503.05,"n":1030,"o":503.32,"t":"2026-10-13T19:30:00Z","v":17692,"vw":503.665894},{"c":502.33,"h":503.63,"l":501.72,"n":2944,"o":503.11,"t":"2026-10-13T19:45:00Z","v":65629,"vw":502.499981},{"c":502.05,"h":502.139,"l":502.05,"n":69,"o":502.139,"t":"2026-10-13T20:00:00Z","v":90584,"vw":502.05004},{"c":502.05,"h":502.05,"l":502.05,"n":1,"o":502.05,"t":"2026-10-13T20:30:00Z","v":89,"vw":502.05},{"c":502,"h":505.01,"l":502,"n":16,"o":502.2,"t":"2026-10-14T09:15:00Z","v":679,"vw":503.062123},{"c":502.01,"h":503,"l":502.01,"n":41,"o":503,"t":"2026-10-14T09:30:00Z","v":327,"vw":502.724586},{"c":508.4,"h":508.4,"l":501.37,"n":506,"o":501.37,"t":"2026-10-14T13:30:00Z","v":11796,"vw":503.956372},{"c":506.26,"h":509.565,"l":506.26,"n":349,"o":509.05,"t":"2026-10-14T13:45:00Z","v":4373,"vw":508.251507},{"c":507.07,"h":508.86,"l":505.31,"n":574,"o":506.255,"t":"2026-10-14T14:00:00Z","v":6746,"vw":507.086416},{"c":505.635,"h":508.98,"l":505.62,"n":1130,"o":507.07,"t":"2026-10-14T14:15:00Z","v":8016,"vw":507.124103},{"c":507.36,"h":507.98,"l":505.765,"n":472,"o":505.8475,"t":"2026-10-14T14:30:00Z","v":5712,"vw":507.030204},{"c":505.17,"h":507.1,"l":504.3,"n":600,"o":507.02,"t":"2026-10-14T14:45:00Z","v":8945,"vw":505.195432},{"c":504.83,"h":505.53,"l":504.34,"n":354,"o":505.495,"t":"2026-10-14T15:00:00Z","v":3204,"vw":505.087917},{"c":503.4,"h":505.68,"l":503.4,"n":501,"o":504.59,"t":"2026-10-14T15:15:00Z","v":7017,"vw":504.256319},{"c":502.34,"h":504.81,"l":502.25,"n":498,"o":504.31,"t":"2026-10-14T15:30:00Z","v":10915,"vw":503.700527},{"c":504.33,"h":504.33,"l":502.32,"n":548,"o":502.36,"t":"2026-10-14T15:45:00Z","v":13079,"vw":503.438657},{"c":502.75,"h":504.6,"l":502.75,"n":503,"o":504.35,"t":"2026-10-14T16:00:00Z","v":7529,"vw":504.08449},{"c":502.835,"h":503.467,"l":502.39,"n":478,"o":503.235,"t":"2026-10-14T16:15:00Z","v":9767,"vw":502.98922},{"c":504.48,"h":504.56,"l":503.09,"n":418,"o":503.1,"t":"2026-10-14T16:30:00Z","v":4228,"vw":503.820993},{"c":504.82,"h":504.88,"l":503.3,"n":434,"o":504.21,"t":"2026-10-14T16:45:00Z","v":4963,"vw":503.879363},{"c":504.16,"h":505.545,"l":503.93,"n":560,"o":505,"t":"2026-10-14T17:00:00Z","v":8016,"vw":504.529056},{"c":503.3825,"h":504.73,"l":503.33,"n":414,"o":504.17,"t":"2026-10-14T17:15:00Z","v":6447,"vw":503.968066},{"c":503.51,"h":504.08,"l":502.97,"n":607,"o":503.1,"t":"2026-10-14T17:30:00Z","v":12576,"vw":503.627491},{"c":499.67,"h":503.49,"l":499.67,"n":558,"o":503.49,"t":"2026-10-14T17:45:00Z","v":6657,"vw":502.371679},{"c":501.58,"h":501.58,"l":499.76,"n":697,"o":500.13,"t":"2026-10-14T18:00:00Z","v":10721,"vw":500.580472},{"c":499.72,"h":501.7025,"l":498.76,"n":756,"o":501.6575,"t":"2026-10-14T18:15:00Z","v":10204,"vw":500.119812},{"c":500.99,"h":501.2,"l":499.74,"n":500,"o":500.05,"t":"2026-10-14T18:30:00Z","v":7351,"vw":500.366105},{"c":502.64,"h":502.985,"l":500.85,"n":628,"o":501.25,"t":"2026-10-14T18:45:00Z","v":8152,"vw":501.582045},{"c":502.83,"h":502.95,"l":502.125,"n":578,"o":502.64,"t":"2026-10-14T19:00:00Z","v":8517,"vw":502.592707},{"c":501.42,"h":503.31,"l":501.235,"n":1084,"o":502.69,"t":"2026-10-14T19:15:00Z","v":20817,"vw":502.652435},{"c":502.81,"h":503.63,"l":501.51,"n":1190,"o":501.51,"t":"2026-10-14T19:30:00Z","v":18046,"vw":502.811139},{"c":500.48,"h":502.86,"l":500.34,"n":3652,"o":502.82,"t":"2026-10-14T19:45:00Z","v":79768,"vw":501.215879},{"c":500.48,"h":500.71,"l":500.48,"n":54,"o":500.71,"t":"2026-10-14T20:00:00Z","v":123729,"vw":500.480192},{"c":500.01,"h":500.01,"l":500.01,"n":3,"o":500.01,"t":"2026-10-15T11:00:00Z","v":42,"vw":500.01},{"c":497.125,"h":501.84,"l":494.48,"n":417,"o":501.84,"t":"2026-10-15T13:30:00Z","v":6377,"vw":498.382535},{"c":491.77,"h":495.53,"l":490.05,"n":522,"o":495.51,"t":"2026-10-15T13:45:00Z","v":6901,"vw":493.723311},{"c":497.2,"h":498.9099,"l":490.4,"n":663,"o":490.4,"t":"2026-10-15T14:00:00Z","v":8353,"vw":495.879954},{"c":497.22,"h":498.785,"l":496.84,"n":412,"o":497.945,"t":"2026-10-15T14:15:00Z","v":5653,"vw":497.440781},{"c":499.49,"h":500.0075,"l":497.01,"n":366,"o":497.03,"t":"2026-10-15T14:30:00Z","v":4234,"vw":498.103978},{"c":499.43,"h":500.345,"l":498.78,"n":463,"o":499.545,"t":"2026-10-15T14:45:00Z","v":4611,"vw":499.647792},{"c":500.21,"h":500.32,"l":498.355,"n":297,"o":499.18,"t":"2026-10-15T15:00:00Z","v":2839,"vw":499.271624},{"c":500.31,"h":500.87,"l":500.275,"n":204,"o":500.38,"t":"2026-10-15T15:15:00Z","v":1777,"vw":500.441907},{"c":499.19,"h":499.98,"l":498.77,"n":346,"o":499.98,"t":"2026-10-15T15:30:00Z","v":3275,"vw":499.434195},{"c":498.955,"h":500.01,"l":498.66,"n":493,"o":499.484588,"t":"2026-10-15T15:45:00Z","v":5920,"vw":499.374377},{"c":497.22,"h":499.44,"l":497.22,"n":384,"o":498.61,"t":"2026-10-15T16:00:00Z","v":6404,"vw":498.302399},{"c":497.72,"h":497.72,"l":497.06,"n":388,"o":497.53,"t":"2026-10-15T16:15:00Z","v":4891,"vw":497.388181},{"c":498.51,"h":498.76,"l":497.71,"n":324,"o":497.71,"t":"2026-10-15T16:30:00Z","v":5700,"vw":498.530124},{"c":498.95,"h":498.95,"l":497.72,"n":315,"o":498.75,"t":"2026-10-15T16:45:00Z","v":3995,"vw":498.319004},{"c":496.57,"h":498.795,"l":496.26,"n":580,"o":498.48,"t":"2026-10-15T17:00:00Z","v":13151,"vw":497.157018},{"c":496.41,"h":497.53,"l":496.41,"n":562,"o":497.185,"t":"2026-10-15T17:15:00Z","v":9392,"vw":497.048248},{"c":494.81,"h":496.26,"l":493.97,"n":965,"o":496.26,"t":"2026-10-15T17:30:00Z","v":17113,"vw":494.729908},{"c":495.17,"h":496.18,"l":494.75,"n":618,"o":494.75,"t":"2026-10-15T17:45:00Z","v":13101,"vw":495.303677},{"c":495.13,"h":495.64,"l":494.565,"n":641,"o":495.17,"t":"2026-10-15T18:00:00Z","v":12241,"vw":494.986983},{"c":496.09,"h":496.445,"l":494.99,"n":883,"o":495.135,"t":"2026-10-15T18:15:00Z","v":28159,"vw":495.903264},{"c":496.33,"h":496.425,"l":495.31,"n":763,"o":495.88,"t":"2026-10-15T18:30:00Z","v":15438,"vw":495.994747},{"c":497.32,"h":497.32,"l":496.26,"n":845,"o":496.29,"t":"2026-10-15T18:45:00Z","v":15412,"vw":496.826154},{"c":498,"h":498.11,"l":496.971,"n":970,"o":497.205,"t":"2026-10-15T19:00:00Z","v":23220,"vw":497.639095},{"c":497.46,"h":498.41,"l":497.18,"n":922,"o":498,"t":"2026-10-15T19:15:00Z","v":17539,"vw":497.945009},{"c":499.08,"h":499.48,"l":497.3,"n":1255,"o":497.41,"t":"2026-10-15T19:30:00Z","v":29872,"vw":498.784335},{"c":501.27,"h":502.105,"l":499,"n":2694,"o":499.285,"t":"2026-10-15T19:45:00Z","v":49531,"vw":501.167887},{"c":501.49,"h":501.49,"l":501.27,"n":63,"o":501.27,"t":"2026-10-15T20:00:00Z","v":84385,"vw":501.48982},{"c":501.49,"h":501.49,"l":501.49,"n":1,"o":501.49,"t":"2026-10-15T20:30:00Z","v":71,"vw":501.49},{"c":504.11,"h":504.11,"l":500.08,"n":332,"o":503.28,"t":"2026-10-16T13:30:00Z","v":5291,"vw":502.416764},{"c":505.86,"h":507.3,"l":504.456,"n":332,"o":505.07,"t":"2026-10-16T13:45:00Z","v":5595,"vw":505.512758},{"c":505.65,"h":507.455,"l":505.05,"n":266,"o":506.66,"t":"2026-10-16T14:00:00Z","v":5233,"vw":505.677464},{"c":506.07,"h":506.665,"l":503.93,"n":274,"o":505.47,"t":"2026-10-16T14:15:00Z","v":2980,"vw":505.023093},{"c":506.27,"h":507.1,"l":506.01,"n":276,"o":506.94,"t":"2026-10-16T14:30:00Z","v":3101,"vw":506.503297},{"c":507.44,"h":508.4,"l":506.6,"n":494,"o":506.64,"t":"2026-10-16T14:45:00Z","v":9701,"vw":507.024088},{"c":503.26,"h":506.53,"l":503.26,"n":622,"o":506.53,"t":"2026-10-16T15:00:00Z","v":7348,"vw":504.596997},{"c":503.035,"h":503.91,"l":501.795,"n":511,"o":503.635,"t":"2026-10-16T15:15:00Z","v":6213,"vw":502.874074},{"c":502.5,"h":503.02,"l":501.54,"n":393,"o":503.02,"t":"2026-10-16T15:30:00Z","v":7546,"vw":502.314761},{"c":500.83,"h":503.025,"l":500.83,"n":392,"o":502.59,"t":"2026-10-16T15:45:00Z","v":5724,"vw":501.986744},{"c":502.695,"h":502.73,"l":501.24,"n":366,"o":501.245,"t":"2026-10-16T16:00:00Z","v":5188,"vw":502.319231},{"c":502.95,"h":503.9872,"l":502.78,"n":254,"o":503.31,"t":"2026-10-16T16:15:00Z","v":5026,"vw":503.310291},{"c":501.86,"h":502.76,"l":501.15,"n":508,"o":502.73,"t":"2026-10-16T16:30:00Z","v":6389,"vw":501.949876},{"c":500.78,"h":501.88,"l":500.62,"n":311,"o":501.88,"t":"2026-10-16T16:45:00Z","v":4043,"vw":500.984645},{"c":501.06,"h":501.285,"l":500,"n":268,"o":500.795,"t":"2026-10-16T17:00:00Z","v":3659,"vw":500.633225},{"c":502.095,"h":502.095,"l":500.33,"n":274,"o":500.88,"t":"2026-10-16T17:15:00Z","v":2785,"vw":501.033172},{"c":502.96,"h":503.035,"l":501.77,"n":495,"o":502.105,"t":"2026-10-16T17:30:00Z","v":6532,"vw":502.332338},{"c":501.3,"h":503.16,"l":500.87,"n":429,"o":502.95,"t":"2026-10-16T17:45:00Z","v":5225,"vw":501.916246},{"c":501.79,"h":501.79,"l":500.215,"n":516,"o":500.59,"t":"2026-10-16T18:00:00Z","v":7787,"vw":500.644878},{"c":500.725,"h":501.6375,"l":500.435,"n":383,"o":501.605,"t":"2026-10-16T18:15:00Z","v":4225,"vw":500.974783},{"c":500.97,"h":501.5099,"l":500.17,"n":421,"o":500.7375,"t":"2026-10-16T18:30:00Z","v":4931,"vw":500.777664},{"c":501.715,"h":501.99,"l":500.98,"n":416,"o":501.84,"t":"2026-10-16T18:45:00Z","v":6691,"vw":501.292377},{"c":501.71,"h":501.71,"l":500.06,"n":424,"o":501.47,"t":"2026-10-16T19:00:00Z","v":5478,"vw":500.790521},{"c":501.64,"h":502.38,"l":500.92,"n":756,"o":501.47,"t":"2026-10-16T19:15:00Z","v":15220,"vw":501.503587},{"c":501.4,"h":502.26,"l":501.13,"n":766,"o":501.68,"t":"2026-10-16T19:30:00Z","v":10457,"vw":501.80978},{"c":501.95,"h":503.915,"l":501.45,"n":2299,"o":501.45,"t":"2026-10-16T19:45:00Z","v":40732,"vw":502.7316},{"c":502.32,"h":502.32,"l":502.32,"n":74,"o":502.32,"t":"2026-10-16T20:00:00Z","v":80382,"vw":502.32},{"c":502.77,"h":502.77,"l":502.77,"n":1,"o":502.77,"t":"2026-10-16T21:45:00Z","v":49,"vw":502.77},{"c":502.5,"h":502.5,"l":502.5,"n":12,"o":502.5,"t":"2026-10-16T22:15:00Z","v":90,"vw":502.5},{"c":503.9,"h":503.9,"l":503.9,"n":1,"o":503.9,"t":"2026-10-19T13:00:00Z","v":40,"vw":503.9},{"c":497.52,"h":502.04,"l":497.52,"n":368,"o":501.89,"t":"2026-10-19T13:30:00Z","v":9703,"vw":501.50453},{"c":495.045,"h":497.885,"l":495.025,"n":276,"o":497.885,"t":"2026-10-19T13:45:00Z","v":3822,"vw":496.331403},{"c":495.05,"h":496.9799,"l":494.29,"n":326,"o":495.39,"t":"2026-10-19T14:00:00Z","v":4569,"vw":495.418858},{"c":496.825,"h":497.78,"l":496.015,"n":246,"o":496.015,"t":"2026-10-19T14:15:00Z","v":2660,"vw":497.011846},{"c":495.5,"h":496.18,"l":494.46,"n":319,"o":496.18,"t":"2026-10-19T14:30:00Z","v":2166,"vw":495.441557},{"c":498,"h":498,"l":495.53,"n":335,"o":495.53,"t":"2026-10-19T14:45:00Z","v":5023,"vw":496.891926},{"c":498.425,"h":499.49,"l":498.1,"n":262,"o":498.36,"t":"2026-10-19T15:00:00Z","v":3507,"vw":498.697486},{"c":500.51,"h":500.68,"l":498.5304,"n":278,"o":499.02,"t":"2026-10-19T15:15:00Z","v":2996,"vw":500.115199},{"c":500.83,"h":501.12,"l":499.62,"n":196,"o":500.4401,"t":"2026-10-19T15:30:00Z","v":2899,"vw":500.398085},{"c":500.73,"h":501.6,"l":500.68,"n":207,"o":501.09,"t":"2026-10-19T15:45:00Z","v":2806,"vw":501.106453},{"c":499.61,"h":500.945,"l":499.41,"n":324,"o":500.945,"t":"2026-10-19T16:00:00Z","v":3542,"vw":500.425087},{"c":499.545,"h":500.29,"l":499.2,"n":292,"o":499.835,"t":"2026-10-19T16:15:00Z","v":4598,"vw":499.636315},{"c":499.315,"h":499.545,"l":498.45,"n":197,"o":499.545,"t":"2026-10-19T16:30:00Z","v":2852,"vw":498.865613},{"c":498.23,"h":499.31,"l":498.13,"n":341,"o":498.95,"t":"2026-10-19T16:45:00Z","v":7003,"vw":498.723787},{"c":497.825,"h":498.4,"l":497.66,"n":341,"o":498.16,"t":"2026-10-19T17:00:00Z","v":8610,"vw":498.06379},{"c":497.84,"h":498.9,"l":497.7,"n":737,"o":497.85,"t":"2026-10-19T17:15:00Z","v":19337,"vw":498.182262},{"c":497.7,"h":498.51,"l":497.455,"n":578,"o":497.93,"t":"2026-10-19T17:30:00Z","v":9571,"vw":498.121309},{"c":497.67,"h":498.0799,"l":497.05,"n":327,"o":497.94,"t":"2026-10-19T17:45:00Z","v":3446,"vw":497.599574},{"c":498.295,"h":498.5,"l":497.695,"n":851,"o":498,"t":"2026-10-19T18:00:00Z","v":34712,"vw":498.23242},{"c":497.27,"h":498.5,"l":497.27,"n":553,"o":498.35,"t":"2026-10-19T18:15:00Z","v":8100,"vw":497.946934},{"c":497.465,"h":497.68,"l":497.07,"n":230,"o":497.59,"t":"2026-10-19T18:30:00Z","v":2831,"vw":497.330911},{"c":496.93,"h":498.4899,"l":496.91,"n":481,"o":497.91,"t":"2026-10-19T18:45:00Z","v":7133,"vw":497.621384},{"c":496.8,"h":497.835,"l":496.2243,"n":668,"o":497.09,"t":"2026-10-19T19:00:00Z","v":25371,"vw":497.202919},{"c":498.44,"h":499.035,"l":497.105,"n":741,"o":497.105,"t":"2026-10-19T19:15:00Z","v":20526,"vw":498.02449},{"c":498.62,"h":499.365,"l":497.81,"n":1131,"o":498.405,"t":"2026-10-19T19:30:00Z","v":27647,"vw":498.532222},{"c":497.05,"h":498.415,"l":496.27,"n":2597,"o":498.36,"t":"2026-10-19T19:45:00Z","v":52978,"vw":497.153249},{"c":497.11,"h":497.11,"l":496.97,"n":60,"o":496.97,"t":"2026-10-19T20:00:00Z","v":132481,"vw":497.109871},{"c":499,"h":500.01,"l":497.12,"n":49,"o":497.12,"t":"2026-10-20T09:00:00Z","v":550,"vw":497.803394},{"c":490.39,"h":495.19,"l":485.8039,"n":1488,"o":494.04,"t":"2026-10-20T13:30:00Z","v":130079,"vw":488.199166},{"c":492.26,"h":493.02,"l":487.385,"n":560,"o":490.065,"t":"2026-10-20T13:45:00Z","v":9096,"vw":490.295791},{"c":494.2,"h":496.65,"l":492.275,"n":779,"o":492.275,"t":"2026-10-20T14:00:00Z","v":20909,"vw":493.701043},{"c":502.53,"h":502.53,"l":493.24,"n":715,"o":494.2,"t":"2026-10-20T14:15:00Z","v":13209,"vw":497.345718},{"c":500.725,"h":504.45,"l":497.895,"n":977,"o":503.47,"t":"2026-10-20T14:30:00Z","v":34125,"vw":499.835413},{"c":498.305,"h":501.6775,"l":498.305,"n":668,"o":500.51,"t":"2026-10-20T14:45:00Z","v":12938,"vw":499.705387},{"c":492.58,"h":498.75,"l":491.95,"n":763,"o":498.2625,"t":"2026-10-20T15:00:00Z","v":11369,"vw":495.30589},{"c":494.28,"h":494.41,"l":491.66,"n":539,"o":492.71,"t":"2026-10-20T15:15:00Z","v":7069,"vw":493.247035},{"c":495.53,"h":495.53,"l":493.23,"n":571,"o":494.665,"t":"2026-10-20T15:30:00Z","v":9078,"vw":494.247445},{"c":494.75,"h":495.815,"l":494.4,"n":556,"o":495.43,"t":"2026-10-20T15:45:00Z","v":9349,"vw":494.801238},{"c":495.845,"h":495.845,"l":494.25,"n":451,"o":494.7501,"t":"2026-10-20T16:00:00Z","v":6732,"vw":494.991978},{"c":495.07,"h":495.905,"l":493.26,"n":422,"o":495.845,"t":"2026-10-20T16:15:00Z","v":7268,"vw":494.600958},{"c":494.555,"h":495.39,"l":494.12,"n":453,"o":495.07,"t":"2026-10-20T16:30:00Z","v":7911,"vw":494.561426},{"c":492.71,"h":494.7899,"l":492.04,"n":466,"o":494.385,"t":"2026-10-20T16:45:00Z","v":8325,"vw":493.521315},{"c":492.37,"h":493.19,"l":491.81,"n":456,"o":492.72,"t":"2026-10-20T17:00:00Z","v":9382,"vw":492.607089},{"c":492.62,"h":493.21,"l":491.56,"n":641,"o":492.265,"t":"2026-10-20T17:15:00Z","v":15992,"vw":492.292091},{"c":495.26,"h":495.37,"l":493.12,"n":515,"o":493.12,"t":"2026-10-20T17:30:00Z","v":12277,"vw":493.944681},{"c":495.5648,"h":495.5648,"l":494.865,"n":314,"o":495.175,"t":"2026-10-20T17:45:00Z","v":6746,"vw":495.150204},{"c":495.24,"h":495.7,"l":494.72,"n":558,"o":495.415,"t":"2026-10-20T18:00:00Z","v":9106,"vw":495.208692},{"c":494.375,"h":495.3,"l":493.8,"n":566,"o":495.055,"t":"2026-10-20T18:15:00Z","v":15772,"vw":494.463883},{"c":493.2,"h":494.77,"l":492.94,"n":665,"o":494.46,"t":"2026-10-20T18:30:00Z","v":12225,"vw":494.017551},{"c":493.56,"h":494.085,"l":493.2,"n":607,"o":493.2,"t":"2026-10-20T18:45:00Z","v":10585,"vw":493.684962},{"c":494.505,"h":494.69,"l":493.76,"n":638,"o":493.76,"t":"2026-10-20T19:00:00Z","v":13578,"vw":494.271299},{"c":494.105,"h":494.45,"l":493.46,"n":871,"o":494.37,"t":"2026-10-20T19:15:00Z","v":13323,"vw":494.007362},{"c":493.33,"h":493.81,"l":492.24,"n":1023,"o":493.79,"t":"2026-10-20T19:30:00Z","v":17173,"vw":493.121349},{"c":495.67,"h":496.01,"l":493.5,"n":2877,"o":493.69,"t":"2026-10-20T19:45:00Z","v":52115,"vw":495.241394},{"c":495.25,"h":495.25,"l":495.25,"n":72,"o":495.25,"t":"2026-10-20T20:00:00Z","v":64023,"vw":495.25},{"c":495.25,"h":495.25,"l":495.25,"n":1,"o":495.25,"t":"2026-10-20T20:30:00Z","v":154,"vw":495.25},{"c":495.4,"h":499,"l":495.3,"n":81,"o":495.3,"t":"2026-10-20T20:45:00Z","v":913,"vw":496.175707},{"c":497.8,"h":497.8,"l":496.95,"n":30,"o":496.95,"t":"2026-10-20T23:15:00Z","v":789,"vw":497.617647},{"c":500.5,"h":502.295,"l":498.71,"n":269,"o":500.41,"t":"2026-10-21T13:30:00Z","v":5858,"vw":500.592385},{"c":499.805,"h":504.02,"l":499.68,"n":297,"o":500.49,"t":"2026-10-21T13:45:00Z","v":3273,"vw":500.781923},{"c":496.71,"h":499.48,"l":496.71,"n":497,"o":499.48,"t":"2026-10-21T14:00:00Z","v":6325,"vw":498.072923},{"c":494.31,"h":495.97,"l":494.31,"n":509,"o":495.71,"t":"2026-10-21T14:15:00Z","v":6167,"vw":495.079498},{"c":494.37,"h":494.37,"l":492.75,"n":442,"o":493.7,"t":"2026-10-21T14:30:00Z","v":4223,"vw":493.391586},{"c":493.35,"h":496.16,"l":493.11,"n":351,"o":493.98,"t":"2026-10-21T14:45:00Z","v":4502,"vw":494.450807},{"c":493.805,"h":494.89,"l":493.2,"n":318,"o":493.49,"t":"2026-10-21T15:00:00Z","v":3408,"vw":493.98364},{"c":495.37,"h":496.9,"l":494.07,"n":499,"o":494.085,"t":"2026-10-21T15:15:00Z","v":9763,"vw":494.737937},{"c":495.07,"h":495.9,"l":494.68,"n":285,"o":495.6,"t":"2026-10-21T15:30:00Z","v":4996,"vw":495.178274},{"c":495.365,"h":495.7,"l":494.81,"n":263,"o":495.35,"t":"2026-10-21T15:45:00Z","v":6320,"vw":495.037085},{"c":493.48,"h":495.365,"l":493.25,"n":524,"o":495.365,"t":"2026-10-21T16:00:00Z","v":6664,"vw":494.089602},{"c":493.09,"h":494.28,"l":492.39,"n":445,"o":493.39,"t":"2026-10-21T16:15:00Z","v":5820,"vw":493.181069},{"c":494.765,"h":496.98,"l":493.36,"n":540,"o":493.36,"t":"2026-10-21T16:30:00Z","v":10072,"vw":494.60894},{"c":494.095,"h":495.579,"l":493.56,"n":323,"o":495.579,"t":"2026-10-21T16:45:00Z","v":5545,"vw":494.625094},{"c":494.675,"h":494.88,"l":493.712,"n":305,"o":494.72,"t":"2026-10-21T17:00:00Z","v":3845,"vw":494.323489},{"c":495.58,"h":496.02,"l":494.75,"n":230,"o":494.75,"t":"2026-10-21T17:15:00Z","v":3211,"vw":495.231811},{"c":494.045,"h":495.92,"l":493.795,"n":738,"o":495.58,"t":"2026-10-21T17:30:00Z","v":10246,"vw":494.789359},{"c":494.58,"h":495.3299,"l":493.98,"n":444,"o":493.98,"t":"2026-10-21T17:45:00Z","v":6997,"vw":494.540208},{"c":495.11,"h":495.52,"l":494.51,"n":436,"o":494.575,"t":"2026-10-21T18:00:00Z","v":5461,"vw":494.876236},{"c":495.5051,"h":495.62,"l":494.455,"n":493,"o":495.285,"t":"2026-10-21T18:15:00Z","v":9091,"vw":495.270338},{"c":495.64,"h":496.38,"l":495.46,"n":404,"o":495.9,"t":"2026-10-21T18:30:00Z","v":5341,"vw":495.796852},{"c":493.49,"h":496.15,"l":493.29,"n":576,"o":495.46,"t":"2026-10-21T18:45:00Z","v":8606,"vw":494.738092},{"c":493.07,"h":493.38,"l":491.2675,"n":581,"o":493.38,"t":"2026-10-21T19:00:00Z","v":7883,"vw":492.26053},{"c":494.38,"h":494.38,"l":492.75,"n":673,"o":492.75,"t":"2026-10-21T19:15:00Z","v":9655,"vw":493.627834},{"c":494.21,"h":495.2,"l":493.42,"n":953,"o":494.265,"t":"2026-10-21T19:30:00Z","v":19783,"vw":494.241761},{"c":493.85,"h":494.39,"l":492.69,"n":2543,"o":494.22,"t":"2026-10-21T19:45:00Z","v":43703,"vw":493.498738},{"c":494.19,"h":494.19,"l":494.19,"n":55,"o":494.19,"t":"2026-10-21T20:00:00Z","v":73289,"vw":494.19},{"c":494.19,"h":494.19,"l":494.19,"n":1,"o":494.19,"t":"2026-10-21T20:30:00Z","v":426,"vw":494.19},{"c":482.01,"h":486.885,"l":480.24,"n":862,"o":486,"t":"2026-10-22T13:30:00Z","v":17294,"vw":484.302111},{"c":478.885,"h":483,"l":478.885,"n":649,"o":481.47,"t":"2026-10-22T13:45:00Z","v":7072,"vw":480.850955},{"c":477.2,"h":480.4,"l":476.77,"n":586,"o":479.08,"t":"2026-10-22T14:00:00Z","v":9120,"vw":478.390941},{"c":470.7025,"h":478.22,"l":469.63,"n":769,"o":476.77,"t":"2026-10-22T14:15:00Z","v":8574,"vw":473.726221},{"c":475.58,"h":475.79,"l":470.295,"n":660,"o":471.81,"t":"2026-10-22T14:30:00Z","v":12195,"vw":473.640493},{"c":473.13,"h":475.6,"l":471.71,"n":870,"o":475.6,"t":"2026-10-22T14:45:00Z","v":29506,"vw":472.935577},{"c":469.67,"h":473.04,"l":469.15,"n":882,"o":473.04,"t":"2026-10-22T15:00:00Z","v":15001,"vw":471.706741},{"c":470.31,"h":473.195,"l":469.8571,"n":596,"o":469.8571,"t":"2026-10-22T15:15:00Z","v":6868,"vw":471.207048},{"c":470.89,"h":472.09,"l":469.9311,"n":665,"o":470.905,"t":"2026-10-22T15:30:00Z","v":19784,"vw":470.931599},{"c":472.85,"h":472.85,"l":470.29,"n":384,"o":470.54,"t":"2026-10-22T15:45:00Z","v":5020,"vw":471.296006},{"c":474.375,"h":474.91,"l":471.87,"n":437,"o":473.01,"t":"2026-10-22T16:00:00Z","v":6107,"vw":473.036468},{"c":474.46,"h":475.22,"l":473.84,"n":382,"o":474.485,"t":"2026-10-22T16:15:00Z","v":6132,"vw":474.450573},{"c":472.96,"h":473.99,"l":472.56,"n":386,"o":473.86,"t":"2026-10-22T16:30:00Z","v":5497,"vw":473.444354},{"c":474.62,"h":474.62,"l":472.57,"n":428,"o":472.67,"t":"2026-10-22T16:45:00Z","v":14498,"vw":473.801844},{"c":473.835,"h":474.2275,"l":472.9,"n":460,"o":474.19,"t":"2026-10-22T17:00:00Z","v":6704,"vw":473.508555},{"c":474,"h":474.5,"l":473.2,"n":659,"o":473.5221,"t":"2026-10-22T17:15:00Z","v":12744,"vw":473.943778},{"c":472.34,"h":473.5001,"l":471.85,"n":300,"o":473.5001,"t":"2026-10-22T17:30:00Z","v":3672,"vw":472.756247},{"c":472.38,"h":472.76,"l":471.76,"n":619,"o":472.095,"t":"2026-10-22T17:45:00Z","v":9170,"vw":472.362994},{"c":473.745,"h":473.76,"l":470.39,"n":613,"o":472.37,"t":"2026-10-22T18:00:00Z","v":9810,"vw":472.07075},{"c":473.98,"h":474.33,"l":473.2,"n":611,"o":473.28,"t":"2026-10-22T18:15:00Z","v":8442,"vw":473.799146}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.101740506329114,"strike":578.0379746835443,"iv":0.5132278481012658,"gamma":0.0025177215189873415,"theta":-0.21204303797468355,"vega":0.2330506329113924,"rho":0.03411138786011549,"breakevenPct":22.714638847450935},{"delta":0.15,"premium":4.620408163265306,"strike":550.8163265306123,"iv":0.4740744897959183,"gamma":0.003713265306122449,"theta":-0.2609377551020408,"vega":0.31119897959183673,"rho":0.05116145046881465,"breakevenPct":17.287145447109737},{"delta":0.2,"premium":6.058745247148289,"strike":529.9619771863117,"iv":0.4301380228136882,"gamma":0.0049019011406844105,"theta":-0.2865863117870722,"vega":0.3737011406844106,"rho":0.06830780729026308,"breakevenPct":13.187220988124256},{"delta":0.25,"premium":8.245057034220531,"strike":520.4562737642585,"iv":0.43964372623574144,"gamma":0.005377186311787073,"theta":-0.33316425855513304,"vega":0.42398631178707225,"rho":0.08518496325078714,"breakevenPct":11.641643431484072},{"delta":0.3,"premium":10.688245614035086,"strike":511.64912280701753,"iv":0.4476157894736842,"gamma":0.005817543859649122,"theta":-0.3717263157894737,"vega":0.4632273684210526,"rho":0.10190594546028806,"breakevenPct":10.29781625125169},{"delta":0.35,"premium":12.491409691629954,"strike":501.057268722467,"iv":0.4237920704845815,"gamma":0.0065259911894273125,"theta":-0.37737973568281935,"vega":0.4941088105726872,"rho":0.1189618774452024,"breakevenPct":8.441978675612244},{"delta":0.4,"premium":15.06158536585366,"strike":493.109756097561,"iv":0.42190243902439023,"gamma":0.006806707317073171,"theta":-0.3927719512195122,"vega":0.5141256097560976,"rho":0.1356465152582997,"breakevenPct":7.306489318034212},{"delta":0.45,"premium":18.095142857142857,"strike":485.77142857142854,"iv":0.4266285714285714,"gamma":0.0069,"theta":-0.40821485714285716,"vega":0.52634,"rho":0.15205834884017616,"breakevenPct":6.397485361946792},{"delta":0.5,"premium":21.471751824817517,"strike":478.5985401459854,"iv":0.43347912408759126,"gamma":0.006871970802919708,"theta":-0.4204848175182482,"vega":0.5316011678832117,"rho":0.1682601844895353,"breakevenPct":5.595855305615416},{"delta":0.55,"premium":25.230875912408763,"strike":471.29927007299267,"iv":0.43909956204379563,"gamma":0.006725985401459854,"theta":-0.4245724087591241,"vega":0.5274405839416058,"rho":0.18423069754966845,"breakevenPct":4.848310911882392},{"delta":0.6,"premium":29.16238872403561,"strike":463.90207715133533,"iv":0.43924629080118693,"gamma":0.006578041543026706,"theta":-0.41651899109792284,"vega":0.5138333827893176,"rho":0.20009040817242957,"breakevenPct":4.116490883157911},{"delta":0.65,"premium":33.380135951661636,"strike":456.41993957703926,"iv":0.43748277945619335,"gamma":0.006356797583081571,"theta":-0.40105483383685797,"vega":0.49260438066465256,"rho":0.2157488687454747,"breakevenPct":3.427175608400217},{"delta":0.7,"premium":38.23211009174312,"strike":448.6238532110092,"iv":0.4375981651376147,"gamma":0.005989908256880735,"theta":-0.3809917431192661,"vega":0.46345137614678905,"rho":0.23096525085782976,"breakevenPct":2.8054909100560192},{"delta":0.75,"premium":45.10257352941177,"strike":439.4485294117647,"iv":0.4519669117647059,"gamma":0.0052613970588235295,"theta":-0.36363345588235296,"vega":0.42378345588235294,"rho":0.244794083256887,"breakevenPct":2.318791929635844},{"delta":0.8,"premium":51.812132352941184,"strike":430.25735294117646,"iv":0.4514154411764706,"gamma":0.004618014705882353,"theta":-0.32585772058823526,"vega":0.3735077205882352,"rho":0.2586685979838374,"breakevenPct":1.7947685229464811},{"delta":0.85,"premium":62.93705882352941,"strike":417.1764705882353,"iv":0.4738035294117647,"gamma":0.0037023529411764704,"theta":-0.28991529411764705,"vega":0.31012,"rho":0.26924650871758615,"breakevenPct":1.3817449187585142},{"delta":0.9,"premium":74.67320819112628,"strike":403.3447098976109,"iv":0.4764556313993174,"gamma":0.0027341296928327643,"theta":-0.22947372013651876,"vega":0.23358907849829352,"rho":0.27930574616152454,"breakevenPct":0.939231388968303}],"put":[{"delta":0.1,"premium":3.5239583333333337,"strike":397.2916666666667,"iv":0.52410625,"gamma":0.0024916666666666668,"theta":-0.20566458333333335,"vega":0.234,"rho":-0.04221208098476571,"breakevenPct":16.851213477768155},{"delta":0.15,"premium":5.500821917808219,"strike":414.7671232876712,"iv":0.4964526027397261,"gamma":0.003486027397260274,"theta":-0.2572046575342466,"vega":0.310326301369863,"rho":-0.06329504374315023,"breakevenPct":13.578499193389991},{"delta":0.2,"premium":7.111178509532063,"strike":430.5372616984402,"iv":0.4480781629116118,"gamma":0.0046376083188908145,"theta":-0.2774896013864818,"vega":0.3733214904679376,"rho":-0.08415110047579308,"breakevenPct":10.588490996281823},{"delta":0.25,"premium":9.710831889081454,"strike":439.20277296360484,"iv":0.45579046793760836,"gamma":0.005244194107452339,"theta":-0.3192573656845754,"vega":0.4236681109185442,"rho":-0.10545651462719349,"breakevenPct":9.307612164089065},{"delta":0.3,"premium":12.450847457627118,"strike":447.6949152542373,"iv":0.4560383050847458,"gamma":0.005684745762711864,"theta":-0.3473389830508475,"vega":0.46292711864406777,"rho":-0.12679745987509988,"breakevenPct":8.092981439573835},{"delta":0.35,"premium":15.172413793103447,"strike":455.97701149425285,"iv":0.44854827586206897,"gamma":0.0061586206896551724,"theta":-0.3615333333333334,"vega":0.4928448275862069,"rho":-0.14813680237195154,"breakevenPct":6.918808686962976},{"delta":0.4,"premium":18.184684684684687,"strike":463.8288288288288,"iv":0.4424896396396396,"gamma":0.006514864864864865,"theta":-0.3697608108108108,"vega":0.5139256756756757,"rho":-0.16964460651776303,"breakevenPct":5.896880261810469},{"delta":0.45,"premium":21.625037369207774,"strike":471.33034379671153,"iv":0.4412587443946188,"gamma":0.0067,"theta":-0.37605874439461884,"vega":0.5274582959641255,"rho":-0.19139924947985298,"breakevenPct":5.039317011739814},{"delta":0.5,"premium":25.69828101644245,"strike":478.8041853512706,"iv":0.44439775784753366,"gamma":0.0067,"theta":-0.3791977578475336,"vega":0.5317183856502242,"rho":-0.2135377194688022,"breakevenPct":4.3212398727056005},{"delta":0.55,"premium":30.063414634146344,"strike":486.4024390243903,"iv":0.4438756097560976,"gamma":0.006635975609756098,"theta":-0.3718890243902439,"vega":0.5266378048780488,"rho":-0.23589059890498762,"breakevenPct":3.6385276959596435},{"delta":0.6,"premium":34.794164037854884,"strike":494.16403785488956,"iv":0.44205078864353314,"gamma":0.006516719242902209,"theta":-0.35758958990536277,"vega":0.5139892744479495,"rho":-0.25849448213579856,"breakevenPct":2.9985273946756092},{"delta":0.65,"premium":39.997495826377296,"strike":502.1702838063439,"iv":0.4394752921535893,"gamma":0.006313188647746244,"theta":-0.33649465776293824,"vega":0.4933125208681135,"rho":-0.2814254203533108,"breakevenPct":2.406658365190653},{"delta":0.7,"premium":45.86349514563107,"strike":510.6019417475728,"iv":0.4366264077669903,"gamma":0.005963883495145632,"theta":-0.3085497087378641,"vega":0.4638500970873786,"rho":-0.30483074116784564,"breakevenPct":1.864888696086793},{"delta":0.75,"premium":53.36390041493777,"strike":520.3319502074689,"iv":0.4385103734439834,"gamma":0.005383402489626556,"theta":-0.2767224066390041,"vega":0.42400331950207465,"rho":-0.3294378891217229,"breakevenPct":1.394081172259411},{"delta":0.8,"premium":61.99562500000002,"strike":531.0625,"iv":0.43732375,"gamma":0.004825624999999998,"theta":-0.23412437499999997,"vega":0.3734731249999999,"rho":-0.3548844666929534,"breakevenPct":0.9508889921236565},{"delta":0.85,"premium":76.42060810810811,"strike":547.2297297297297,"iv":0.4550114864864865,"gamma":0.0038385135135135134,"theta":-0.19211689189189188,"vega":0.31068108108108106,"rho":-0.3848194883345524,"breakevenPct":0.5829926681120746},{"delta":0.9,"premium":91.72723577235773,"strike":564.3089430894308,"iv":0.4524723577235772,"gamma":0.0028983739837398375,"theta":-0.12678455284552845,"vega":0.23302276422764226,"rho":-0.41545242649644404,"breakevenPct":0.20868988384543202}]},"raw":{"call":[{"delta":0.1,"premium":3.101740506329114,"strike":578.0379746835443,"iv":0.5132278481012658,"gamma":0.0025177215189873415,"theta":-0.21204303797468355,"vega":0.2330506329113924,"rho":0.03411138786011549,"breakevenPct":22.714638847450935},{"delta":0.15,"premium":4.620408163265306,"strike":550.8163265306123,"iv":0.4740744897959183,"gamma":0.003713265306122449,"theta":-0.2609377551020408,"vega":0.31119897959183673,"rho":0.05116145046881465,"breakevenPct":17.287145447109737},{"delta":0.2,"premium":6.058745247148289,"strike":529.9619771863117,"iv":0.4301380228136882,"gamma":0.0049019011406844105,"theta":-0.2865863117870722,"vega":0.3737011406844106,"rho":0.06830780729026308,"breakevenPct":13.187220988124256},{"delta":0.25,"premium":8.245057034220531,"strike":520.4562737642585,"iv":0.43964372623574144,"gamma":0.005377186311787073,"theta":-0.33316425855513304,"vega":0.42398631178707225,"rho":0.08518496325078714,"breakevenPct":11.641643431484072},{"delta":0.3,"premium":10.688245614035086,"strike":511.64912280701753,"iv":0.4476157894736842,"gamma":0.005817543859649122,"theta":-0.3717263157894737,"vega":0.4632273684210526,"rho":0.10190594546028806,"breakevenPct":10.29781625125169},{"delta":0.35,"premium":12.491409691629954,"strike":501.057268722467,"iv":0.4237920704845815,"gamma":0.0065259911894273125,"theta":-0.37737973568281935,"vega":0.4941088105726872,"rho":0.1189618774452024,"breakevenPct":8.441978675612244},{"delta":0.4,"premium":15.06158536585366,"strike":493.109756097561,"iv":0.42190243902439023,"gamma":0.006806707317073171,"theta":-0.3927719512195122,"vega":0.5141256097560976,"rho":0.1356465152582997,"breakevenPct":7.306489318034212},{"delta":0.45,"premium":18.095142857142857,"strike":485.77142857142854,"iv":0.4266285714285714,"gamma":0.0069,"theta":-0.40821485714285716,"vega":0.52634,"rho":0.15205834884017616,"breakevenPct":6.397485361946792},{"delta":0.5,"premium":21.471751824817517,"strike":478.5985401459854,"iv":0.43347912408759126,"gamma":0.006871970802919708,"theta":-0.4204848175182482,"vega":0.5316011678832117,"rho":0.1682601844895353,"breakevenPct":5.595855305615416},{"delta":0.55,"premium":25.230875912408763,"strike":471.29927007299267,"iv":0.43909956204379563,"gamma":0.006725985401459854,"theta":-0.4245724087591241,"vega":0.5274405839416058,"rho":0.18423069754966845,"breakevenPct":4.848310911882392},{"delta":0.6,"premium":29.16238872403561,"strike":463.90207715133533,"iv":0.43924629080118693,"gamma":0.006578041543026706,"theta":-0.41651899109792284,"vega":0.5138333827893176,"rho":0.20009040817242957,"breakevenPct":4.116490883157911},{"delta":0.65,"premium":33.380135951661636,"strike":456.41993957703926,"iv":0.43748277945619335,"gamma":0.006356797583081571,"theta":-0.40105483383685797,"vega":0.49260438066465256,"rho":0.2157488687454747,"breakevenPct":3.427175608400217},{"delta":0.7,"premium":38.23211009174312,"strike":448.6238532110092,"iv":0.4375981651376147,"gamma":0.005989908256880735,"theta":-0.3809917431192661,"vega":0.46345137614678905,"rho":0.23096525085782976,"breakevenPct":2.8054909100560192},{"delta":0.75,"premium":45.10257352941177,"strike":439.4485294117647,"iv":0.4519669117647059,"gamma":0.0052613970588235295,"theta":-0.36363345588235296,"vega":0.42378345588235294,"rho":0.244794083256887,"breakevenPct":2.318791929635844},{"delta":0.8,"premium":51.812132352941184,"strike":430.25735294117646,"iv":0.4514154411764706,"gamma":0.004618014705882353,"theta":-0.32585772058823526,"vega":0.3735077205882352,"rho":0.2586685979838374,"breakevenPct":1.7947685229464811},{"delta":0.85,"premium":62.93705882352941,"strike":417.1764705882353,"iv":0.4738035294117647,"gamma":0.0037023529411764704,"theta":-0.28991529411764705,"vega":0.31012,"rho":0.26924650871758615,"breakevenPct":1.3817449187585142},{"delta":0.9,"premium":74.67320819112628,"strike":403.3447098976109,"iv":0.4764556313993174,"gamma":0.0027341296928327643,"theta":-0.22947372013651876,"vega":0.23358907849829352,"rho":0.27930574616152454,"breakevenPct":0.939231388968303}],"put":[{"delta":0.1,"premium":3.5239583333333337,"strike":397.2916666666667,"iv":0.52410625,"gamma":0.0024916666666666668,"theta":-0.20566458333333335,"vega":0.234,"rho":-0.04221208098476571,"breakevenPct":16.851213477768155},{"delta":0.15,"premium":5.500821917808219,"strike":414.7671232876712,"iv":0.4964526027397261,"gamma":0.003486027397260274,"theta":-0.2572046575342466,"vega":0.310326301369863,"rho":-0.06329504374315023,"breakevenPct":13.578499193389991},{"delta":0.2,"premium":7.111178509532063,"strike":430.5372616984402,"iv":0.4480781629116118,"gamma":0.0046376083188908145,"theta":-0.2774896013864818,"vega":0.3733214904679376,"rho":-0.08415110047579308,"breakevenPct":10.588490996281823},{"delta":0.25,"premium":9.710831889081454,"strike":439.20277296360484,"iv":0.45579046793760836,"gamma":0.005244194107452339,"theta":-0.3192573656845754,"vega":0.4236681109185442,"rho":-0.10545651462719349,"breakevenPct":9.307612164089065},{"delta":0.3,"premium":12.450847457627118,"strike":447.6949152542373,"iv":0.4560383050847458,"gamma":0.005684745762711864,"theta":-0.3473389830508475,"vega":0.46292711864406777,"rho":-0.12679745987509988,"breakevenPct":8.092981439573835},{"delta":0.35,"premium":15.172413793103447,"strike":455.97701149425285,"iv":0.44854827586206897,"gamma":0.0061586206896551724,"theta":-0.3615333333333334,"vega":0.4928448275862069,"rho":-0.14813680237195154,"breakevenPct":6.918808686962976},{"delta":0.4,"premium":18.184684684684687,"strike":463.8288288288288,"iv":0.4424896396396396,"gamma":0.006514864864864865,"theta":-0.3697608108108108,"vega":0.5139256756756757,"rho":-0.16964460651776303,"breakevenPct":5.896880261810469},{"delta":0.45,"premium":21.625037369207774,"strike":471.33034379671153,"iv":0.4412587443946188,"gamma":0.0067,"theta":-0.37605874439461884,"vega":0.5274582959641255,"rho":-0.19139924947985298,"breakevenPct":5.039317011739814},{"delta":0.5,"premium":25.69828101644245,"strike":478.8041853512706,"iv":0.44439775784753366,"gamma":0.0067,"theta":-0.3791977578475336,"vega":0.5317183856502242,"rho":-0.2135377194688022,"breakevenPct":4.3212398727056005},{"delta":0.55,"premium":30.063414634146344,"strike":486.4024390243903,"iv":0.4438756097560976,"gamma":0.006635975609756098,"theta":-0.3718890243902439,"vega":0.5266378048780488,"rho":-0.23589059890498762,"breakevenPct":3.6385276959596435},{"delta":0.6,"premium":34.794164037854884,"strike":494.16403785488956,"iv":0.44205078864353314,"gamma":0.006516719242902209,"theta":-0.35758958990536277,"vega":0.5139892744479495,"rho":-0.25849448213579856,"breakevenPct":2.9985273946756092},{"delta":0.65,"premium":39.997495826377296,"strike":502.1702838063439,"iv":0.4394752921535893,"gamma":0.006313188647746244,"theta":-0.33649465776293824,"vega":0.4933125208681135,"rho":-0.2814254203533108,"breakevenPct":2.406658365190653},{"delta":0.7,"premium":45.86349514563107,"strike":510.6019417475728,"iv":0.4366264077669903,"gamma":0.005963883495145632,"theta":-0.3085497087378641,"vega":0.4638500970873786,"rho":-0.30483074116784564,"breakevenPct":1.864888696086793},{"delta":0.75,"premium":53.36390041493777,"strike":520.3319502074689,"iv":0.4385103734439834,"gamma":0.005383402489626556,"theta":-0.2767224066390041,"vega":0.42400331950207465,"rho":-0.3294378891217229,"breakevenPct":1.394081172259411},{"delta":0.8,"premium":61.99562500000002,"strike":531.0625,"iv":0.43732375,"gamma":0.004825624999999998,"theta":-0.23412437499999997,"vega":0.3734731249999999,"rho":-0.3548844666929534,"breakevenPct":0.9508889921236565},{"delta":0.85,"premium":76.42060810810811,"strike":547.2297297297297,"iv":0.4550114864864865,"gamma":0.0038385135135135134,"theta":-0.19211689189189188,"vega":0.31068108108108106,"rho":-0.3848194883345524,"breakevenPct":0.5829926681120746},{"delta":0.9,"premium":91.72723577235773,"strike":564.3089430894308,"iv":0.4524723577235772,"gamma":0.0028983739837398375,"theta":-0.12678455284552845,"vega":0.23302276422764226,"rho":-0.41545242649644404,"breakevenPct":0.20868988384543202}]}},"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"}}