{"symbol":"DIA","url":"https://intraalpha.com/companies/DIA","capturedAt":"2026-10-15T21:02:49.625Z","state":"ready","quote":{"symbol":"DIA","last_price":521.04,"prev_close":515.63,"regular_close":521.18,"change":5.41,"change_pct":1.0492,"regular_change":5.55,"regular_change_pct":1.0764,"extended_change":-0.14,"extended_change_pct":-0.0269,"bid":520.9,"ask":521.75,"bid_size":2240,"ask_size":80,"volume":3036494,"vwap":519.788288,"open":518,"high":521.86,"low":516.17,"close":521.18,"trade_count":58426,"last_trade_at":"2026-10-15T20:56:37.642260009Z","last_quote_at":"2026-10-15T21:01:39.693141202Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:02:46.694473025-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":43900000000,"net_expense_ratio":0.0016,"portfolio_turnover":0.08,"dividend_yield":0.0138,"inception_date":"1998-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":507.69,"h":510.52,"l":507.48,"n":218,"o":507.5,"t":"2026-10-08T08:00:00Z","v":8063,"vw":508.43393},{"c":508.18,"h":508.18,"l":508.18,"n":5,"o":508.18,"t":"2026-10-08T08:05:00Z","v":154,"vw":508.18},{"c":508.09,"h":508.26,"l":508.09,"n":36,"o":508.24,"t":"2026-10-08T08:20:00Z","v":1532,"vw":508.203165},{"c":508.28,"h":508.28,"l":508.28,"n":3,"o":508.28,"t":"2026-10-08T08:25:00Z","v":90,"vw":508.28},{"c":508.01,"h":508.53,"l":507.93,"n":44,"o":508.36,"t":"2026-10-08T08:30:00Z","v":1507,"vw":508.219496},{"c":507.91,"h":507.91,"l":507.91,"n":1,"o":507.91,"t":"2026-10-08T08:35:00Z","v":40,"vw":507.91},{"c":507.73,"h":507.81,"l":507.73,"n":38,"o":507.8,"t":"2026-10-08T08:40:00Z","v":2039,"vw":507.772946},{"c":507.5795,"h":507.65,"l":507.43,"n":36,"o":507.65,"t":"2026-10-08T08:45:00Z","v":523,"vw":507.552969},{"c":507.55,"h":507.61,"l":507.53,"n":18,"o":507.61,"t":"2026-10-08T08:50:00Z","v":1068,"vw":507.546089},{"c":507.54,"h":507.54,"l":507.53,"n":10,"o":507.53,"t":"2026-10-08T08:55:00Z","v":552,"vw":507.539087},{"c":507.36,"h":507.6,"l":507.35,"n":31,"o":507.52,"t":"2026-10-08T09:00:00Z","v":1183,"vw":507.511775},{"c":507.74,"h":507.74,"l":507.45,"n":10,"o":507.45,"t":"2026-10-08T09:05:00Z","v":288,"vw":507.532222},{"c":507.6,"h":507.79,"l":507.6,"n":28,"o":507.75,"t":"2026-10-08T09:10:00Z","v":1095,"vw":507.721012},{"c":507.09,"h":507.4,"l":507.08,"n":25,"o":507.4,"t":"2026-10-08T09:15:00Z","v":921,"vw":507.178318},{"c":507.08,"h":507.12,"l":507,"n":27,"o":507.12,"t":"2026-10-08T09:20:00Z","v":747,"vw":507.065714},{"c":507.25,"h":507.25,"l":506.94,"n":57,"o":506.99,"t":"2026-10-08T09:25:00Z","v":2064,"vw":507.088743},{"c":507.11,"h":507.39,"l":507.05,"n":92,"o":507.24,"t":"2026-10-08T09:30:00Z","v":4702,"vw":507.262923},{"c":507.34,"h":507.52,"l":507.26,"n":33,"o":507.27,"t":"2026-10-08T09:35:00Z","v":2849,"vw":507.384074},{"c":506.96,"h":507,"l":506.96,"n":6,"o":506.99,"t":"2026-10-08T09:40:00Z","v":195,"vw":506.98},{"c":506.78,"h":507.03,"l":506.71,"n":18,"o":507.03,"t":"2026-10-08T09:45:00Z","v":1088,"vw":506.822946},{"c":506.92,"h":507.02,"l":506.83,"n":35,"o":506.83,"t":"2026-10-08T09:50:00Z","v":1355,"vw":506.959532},{"c":507.03,"h":507.03,"l":507.03,"n":3,"o":507.03,"t":"2026-10-08T09:55:00Z","v":269,"vw":507.03},{"c":506.93,"h":506.93,"l":506.93,"n":1,"o":506.93,"t":"2026-10-08T10:00:00Z","v":50,"vw":506.93},{"c":507.17,"h":507.17,"l":507.16,"n":16,"o":507.16,"t":"2026-10-08T10:05:00Z","v":749,"vw":507.162842},{"c":507.19,"h":507.24,"l":507.15,"n":13,"o":507.24,"t":"2026-10-08T10:10:00Z","v":1279,"vw":507.178909},{"c":506.99,"h":507.1497,"l":506.99,"n":7,"o":507.1497,"t":"2026-10-08T10:15:00Z","v":675,"vw":507.02172},{"c":506.81,"h":506.81,"l":506.81,"n":17,"o":506.81,"t":"2026-10-08T10:20:00Z","v":56,"vw":506.81},{"c":506.16,"h":506.62,"l":506.16,"n":127,"o":506.62,"t":"2026-10-08T10:25:00Z","v":7058,"vw":506.510815},{"c":505.79,"h":506.04,"l":505.79,"n":39,"o":506.04,"t":"2026-10-08T10:30:00Z","v":1163,"vw":505.933391},{"c":505.88,"h":505.92,"l":505.82,"n":16,"o":505.82,"t":"2026-10-08T10:35:00Z","v":356,"vw":505.857647},{"c":506.34,"h":506.37,"l":505.92,"n":27,"o":506.26,"t":"2026-10-08T10:40:00Z","v":1745,"vw":506.302983},{"c":506.48,"h":506.48,"l":506.3,"n":11,"o":506.34,"t":"2026-10-08T10:45:00Z","v":840,"vw":506.416133},{"c":506.3,"h":506.36,"l":506.3,"n":14,"o":506.35,"t":"2026-10-08T10:50:00Z","v":633,"vw":506.326017},{"c":506.37,"h":506.42,"l":506.29,"n":45,"o":506.41,"t":"2026-10-08T10:55:00Z","v":2785,"vw":506.372014},{"c":505.99,"h":506.42,"l":505.93,"n":349,"o":506.32,"t":"2026-10-08T11:00:00Z","v":17599,"vw":506.199936},{"c":505.95,"h":506.05,"l":505.94,"n":83,"o":506.05,"t":"2026-10-08T11:05:00Z","v":3684,"vw":505.987378},{"c":506.06,"h":506.06,"l":505.88,"n":74,"o":505.96,"t":"2026-10-08T11:10:00Z","v":2801,"vw":505.962961},{"c":506.15,"h":506.23,"l":506,"n":62,"o":506,"t":"2026-10-08T11:15:00Z","v":2413,"vw":506.145513},{"c":506.39,"h":506.39,"l":506.29,"n":65,"o":506.33,"t":"2026-10-08T11:20:00Z","v":1485,"vw":506.338428},{"c":506.73,"h":506.73,"l":506.64,"n":22,"o":506.64,"t":"2026-10-08T11:25:00Z","v":786,"vw":506.715343},{"c":506.58,"h":506.7476,"l":506.41,"n":80,"o":506.7476,"t":"2026-10-08T11:30:00Z","v":3634,"vw":506.490433},{"c":506.5,"h":506.69,"l":506.41,"n":78,"o":506.61,"t":"2026-10-08T11:35:00Z","v":2233,"vw":506.531825},{"c":506.85,"h":506.91,"l":506.84,"n":47,"o":506.84,"t":"2026-10-08T11:40:00Z","v":1001,"vw":506.879165},{"c":507,"h":507,"l":506.8715,"n":9,"o":506.8944,"t":"2026-10-08T11:45:00Z","v":402,"vw":506.918829},{"c":507.23,"h":507.23,"l":507.16,"n":20,"o":507.19,"t":"2026-10-08T11:50:00Z","v":1003,"vw":507.206038},{"c":507.25,"h":507.28,"l":507.17,"n":22,"o":507.19,"t":"2026-10-08T11:55:00Z","v":1124,"vw":507.194203},{"c":507.29,"h":507.29,"l":507.1392,"n":8,"o":507.1392,"t":"2026-10-08T12:00:00Z","v":423,"vw":507.184824},{"c":507.6,"h":507.65,"l":507.5995,"n":12,"o":507.5995,"t":"2026-10-08T12:05:00Z","v":954,"vw":507.612404},{"c":507.49,"h":507.6,"l":507.49,"n":11,"o":507.6,"t":"2026-10-08T12:10:00Z","v":221,"vw":507.521429},{"c":507.57,"h":507.57,"l":507.43,"n":26,"o":507.56,"t":"2026-10-08T12:15:00Z","v":1382,"vw":507.510059},{"c":507.4103,"h":507.88,"l":507.4103,"n":44,"o":507.79,"t":"2026-10-08T12:20:00Z","v":1500,"vw":507.627424},{"c":507.86,"h":507.86,"l":507.37,"n":18,"o":507.45,"t":"2026-10-08T12:25:00Z","v":892,"vw":507.570469},{"c":507.47,"h":507.6,"l":507.47,"n":9,"o":507.6,"t":"2026-10-08T12:30:00Z","v":523,"vw":507.581458},{"c":507.55,"h":507.55,"l":507.4284,"n":9,"o":507.4284,"t":"2026-10-08T12:35:00Z","v":141,"vw":507.483187},{"c":507.705,"h":507.705,"l":507.61,"n":9,"o":507.61,"t":"2026-10-08T12:40:00Z","v":183,"vw":507.641667},{"c":507.8543,"h":507.8543,"l":507.8543,"n":4,"o":507.8543,"t":"2026-10-08T12:50:00Z","v":64,"vw":507.8543},{"c":508.08,"h":508.12,"l":507.98,"n":53,"o":507.98,"t":"2026-10-08T13:00:00Z","v":6782,"vw":508.080884},{"c":508.42,"h":508.49,"l":508.06,"n":18,"o":508.06,"t":"2026-10-08T13:05:00Z","v":930,"vw":508.399937},{"c":508.58,"h":508.58,"l":508.58,"n":7,"o":508.58,"t":"2026-10-08T13:10:00Z","v":286,"vw":508.58},{"c":508.49,"h":508.49,"l":508.48,"n":10,"o":508.48,"t":"2026-10-08T13:15:00Z","v":318,"vw":508.483233},{"c":508.92,"h":508.92,"l":508.72,"n":29,"o":508.72,"t":"2026-10-08T13:20:00Z","v":975,"vw":508.808385},{"c":508.98,"h":509.08,"l":508.75,"n":190,"o":508.83,"t":"2026-10-08T13:25:00Z","v":15253,"vw":508.900644},{"c":509.78,"h":510.15,"l":508.87,"n":2978,"o":509.01,"t":"2026-10-08T13:30:00Z","v":178716,"vw":509.478673},{"c":510.07,"h":510.11,"l":509.5,"n":1208,"o":509.7,"t":"2026-10-08T13:35:00Z","v":57477,"vw":509.718255},{"c":510.16,"h":510.39,"l":509.99,"n":817,"o":510.03,"t":"2026-10-08T13:40:00Z","v":29362,"vw":510.161556},{"c":510.84,"h":510.865,"l":510.18,"n":586,"o":510.21,"t":"2026-10-08T13:45:00Z","v":30165,"vw":510.460153},{"c":510.68,"h":510.98,"l":510.59,"n":1056,"o":510.775,"t":"2026-10-08T13:50:00Z","v":99049,"vw":510.810189},{"c":510.88,"h":511.07,"l":510.67,"n":977,"o":510.68,"t":"2026-10-08T13:55:00Z","v":54330,"vw":510.954546},{"c":511.08,"h":511.11,"l":510.79,"n":1316,"o":510.87,"t":"2026-10-08T14:00:00Z","v":74106,"vw":510.959754},{"c":511.07,"h":511.56,"l":511.061,"n":795,"o":511.11,"t":"2026-10-08T14:05:00Z","v":54983,"vw":511.306158},{"c":511.14,"h":511.54,"l":511.055,"n":901,"o":511.15,"t":"2026-10-08T14:10:00Z","v":45553,"vw":511.28345},{"c":510.905,"h":511.1899,"l":510.89,"n":673,"o":511.135,"t":"2026-10-08T14:15:00Z","v":40238,"vw":511.036707},{"c":510.445,"h":511.07,"l":510.4401,"n":590,"o":510.9,"t":"2026-10-08T14:20:00Z","v":27979,"vw":510.74232},{"c":510.26,"h":510.455,"l":510.01,"n":528,"o":510.435,"t":"2026-10-08T14:25:00Z","v":28198,"vw":510.246209},{"c":510.585,"h":510.61,"l":510.175,"n":668,"o":510.24,"t":"2026-10-08T14:30:00Z","v":22194,"vw":510.36612},{"c":510.275,"h":510.63,"l":510.21,"n":462,"o":510.63,"t":"2026-10-08T14:35:00Z","v":22289,"vw":510.358771},{"c":510,"h":510.275,"l":509.82,"n":688,"o":510.25,"t":"2026-10-08T14:40:00Z","v":54334,"vw":509.986753},{"c":509.74,"h":510.09,"l":509.74,"n":337,"o":509.97,"t":"2026-10-08T14:45:00Z","v":15758,"vw":509.905172},{"c":509.335,"h":509.81,"l":509.24,"n":510,"o":509.8,"t":"2026-10-08T14:50:00Z","v":19759,"vw":509.560311},{"c":509.485,"h":509.68,"l":509.24,"n":529,"o":509.34,"t":"2026-10-08T14:55:00Z","v":20531,"vw":509.501765},{"c":509.52,"h":509.53,"l":509.26,"n":635,"o":509.48,"t":"2026-10-08T15:00:00Z","v":28081,"vw":509.381031},{"c":509.365,"h":509.66,"l":509.365,"n":706,"o":509.55,"t":"2026-10-08T15:05:00Z","v":32237,"vw":509.552364},{"c":508.78,"h":509.36,"l":508.78,"n":824,"o":509.3,"t":"2026-10-08T15:10:00Z","v":30154,"vw":509.151566},{"c":508.815,"h":508.92,"l":508.705,"n":742,"o":508.77,"t":"2026-10-08T15:15:00Z","v":35857,"vw":508.818138},{"c":508.81,"h":508.95,"l":508.66,"n":745,"o":508.825,"t":"2026-10-08T15:20:00Z","v":34662,"vw":508.783692},{"c":508.955,"h":509.05,"l":508.76,"n":760,"o":508.83,"t":"2026-10-08T15:25:00Z","v":32588,"vw":508.921599},{"c":508.865,"h":509.13,"l":508.8,"n":662,"o":508.99,"t":"2026-10-08T15:30:00Z","v":19777,"vw":509.011139},{"c":509.09,"h":509.165,"l":508.88,"n":941,"o":508.88,"t":"2026-10-08T15:35:00Z","v":38091,"vw":509.084867},{"c":509.22,"h":509.26,"l":509.07,"n":693,"o":509.08,"t":"2026-10-08T15:40:00Z","v":32898,"vw":509.19425},{"c":509.09,"h":509.39,"l":509.06,"n":658,"o":509.26,"t":"2026-10-08T15:45:00Z","v":26106,"vw":509.248138},{"c":509.27,"h":509.29,"l":509.06,"n":517,"o":509.06,"t":"2026-10-08T15:50:00Z","v":21237,"vw":509.16397},{"c":509.33,"h":509.37,"l":509.22,"n":546,"o":509.26,"t":"2026-10-08T15:55:00Z","v":24919,"vw":509.283042},{"c":509.305,"h":509.44,"l":509.27,"n":681,"o":509.33,"t":"2026-10-08T16:00:00Z","v":37725,"vw":509.372407},{"c":509.55,"h":509.5822,"l":509.28,"n":736,"o":509.28,"t":"2026-10-08T16:05:00Z","v":39552,"vw":509.416342},{"c":509.705,"h":509.82,"l":509.57,"n":653,"o":509.57,"t":"2026-10-08T16:10:00Z","v":75739,"vw":509.693318},{"c":510.3,"h":511.53,"l":509.68,"n":3978,"o":509.715,"t":"2026-10-08T16:15:00Z","v":203893,"vw":510.594246},{"c":510.34,"h":510.51,"l":510.21,"n":618,"o":510.32,"t":"2026-10-08T16:20:00Z","v":23378,"vw":510.363281},{"c":510.055,"h":510.345,"l":510.04,"n":525,"o":510.3,"t":"2026-10-08T16:25:00Z","v":18646,"vw":510.211463},{"c":510,"h":510.27,"l":509.96,"n":640,"o":510.03,"t":"2026-10-08T16:30:00Z","v":26378,"vw":510.118626},{"c":509.79,"h":510.06,"l":509.6201,"n":454,"o":510,"t":"2026-10-08T16:35:00Z","v":16377,"vw":509.801077},{"c":510.12,"h":510.25,"l":509.77,"n":659,"o":509.77,"t":"2026-10-08T16:40:00Z","v":27427,"vw":510.132823},{"c":509.8,"h":510.15,"l":509.69,"n":977,"o":510.12,"t":"2026-10-08T16:45:00Z","v":48424,"vw":509.915585},{"c":510.27,"h":510.2999,"l":509.67,"n":1077,"o":509.79,"t":"2026-10-08T16:50:00Z","v":40768,"vw":509.950216},{"c":510.4499,"h":510.58,"l":510.08,"n":1204,"o":510.36,"t":"2026-10-08T16:55:00Z","v":51219,"vw":510.372929},{"c":509.71,"h":510.39,"l":509.66,"n":1049,"o":510.35,"t":"2026-10-08T17:00:00Z","v":55145,"vw":510.071334},{"c":510.22,"h":510.41,"l":509.72,"n":1525,"o":509.8,"t":"2026-10-08T17:05:00Z","v":78449,"vw":510.176017},{"c":510.47,"h":510.67,"l":510.21,"n":1139,"o":510.28,"t":"2026-10-08T17:10:00Z","v":49591,"vw":510.465827},{"c":510.63,"h":510.82,"l":510.46,"n":1159,"o":510.51,"t":"2026-10-08T17:15:00Z","v":43339,"vw":510.660219},{"c":510.68,"h":510.845,"l":510.54,"n":786,"o":510.61,"t":"2026-10-08T17:20:00Z","v":32790,"vw":510.705093},{"c":510.1,"h":510.67,"l":509.815,"n":1385,"o":510.67,"t":"2026-10-08T17:25:00Z","v":54186,"vw":510.112048},{"c":510.4,"h":510.5701,"l":510.03,"n":940,"o":510.17,"t":"2026-10-08T17:30:00Z","v":46728,"vw":510.350375},{"c":510.9,"h":510.9,"l":510.4,"n":541,"o":510.43,"t":"2026-10-08T17:35:00Z","v":30158,"vw":510.602969},{"c":511.305,"h":511.355,"l":510.76,"n":1080,"o":510.89,"t":"2026-10-08T17:40:00Z","v":51287,"vw":510.990987},{"c":510.72,"h":511.54,"l":510.72,"n":1103,"o":511.33,"t":"2026-10-08T17:45:00Z","v":44734,"vw":511.312499},{"c":510.655,"h":510.7512,"l":510.42,"n":625,"o":510.7512,"t":"2026-10-08T17:50:00Z","v":22181,"vw":510.55135},{"c":510.83,"h":510.83,"l":510.55,"n":611,"o":510.59,"t":"2026-10-08T17:55:00Z","v":26068,"vw":510.706943},{"c":510.78,"h":511.03,"l":510.65,"n":1472,"o":510.85,"t":"2026-10-08T18:00:00Z","v":46479,"vw":510.822754},{"c":510.73,"h":510.93,"l":510.69,"n":729,"o":510.79,"t":"2026-10-08T18:05:00Z","v":34740,"vw":510.792208},{"c":510.78,"h":510.86,"l":510.63,"n":633,"o":510.75,"t":"2026-10-08T18:10:00Z","v":33734,"vw":510.736981},{"c":510.72,"h":511.025,"l":510.68,"n":547,"o":510.77,"t":"2026-10-08T18:15:00Z","v":20274,"vw":510.839729},{"c":510.81,"h":510.81,"l":510.27,"n":647,"o":510.715,"t":"2026-10-08T18:20:00Z","v":23760,"vw":510.454496},{"c":510.63,"h":510.96,"l":510.63,"n":565,"o":510.78,"t":"2026-10-08T18:25:00Z","v":20096,"vw":510.75413},{"c":510.57,"h":510.64,"l":510.41,"n":599,"o":510.64,"t":"2026-10-08T18:30:00Z","v":21273,"vw":510.490099},{"c":510.77,"h":510.851,"l":510.58,"n":676,"o":510.59,"t":"2026-10-08T18:35:00Z","v":23305,"vw":510.712411},{"c":511,"h":511,"l":510.805,"n":569,"o":510.805,"t":"2026-10-08T18:40:00Z","v":26044,"vw":510.89928},{"c":511.18,"h":511.2,"l":510.99,"n":504,"o":510.99,"t":"2026-10-08T18:45:00Z","v":23791,"vw":511.092961},{"c":511.08,"h":511.26,"l":511.08,"n":526,"o":511.195,"t":"2026-10-08T18:50:00Z","v":15196,"vw":511.159924},{"c":510.9104,"h":511.16,"l":510.91,"n":548,"o":511.07,"t":"2026-10-08T18:55:00Z","v":21534,"vw":511.024056},{"c":510.55,"h":511,"l":510.515,"n":1293,"o":510.93,"t":"2026-10-08T19:00:00Z","v":55454,"vw":510.776151},{"c":510.78,"h":510.855,"l":510.46,"n":929,"o":510.55,"t":"2026-10-08T19:05:00Z","v":44001,"vw":510.657262},{"c":511.12,"h":511.16,"l":510.795,"n":922,"o":510.795,"t":"2026-10-08T19:10:00Z","v":38622,"vw":510.93758},{"c":511.025,"h":511.09,"l":510.94,"n":920,"o":511.0401,"t":"2026-10-08T19:15:00Z","v":54251,"vw":511.030432},{"c":511.56,"h":511.67,"l":511,"n":1171,"o":511.015,"t":"2026-10-08T19:20:00Z","v":101338,"vw":511.333667},{"c":511.44,"h":511.735,"l":511.38,"n":810,"o":511.58,"t":"2026-10-08T19:25:00Z","v":32612,"vw":511.61398},{"c":511.235,"h":511.51,"l":511.22,"n":1255,"o":511.48,"t":"2026-10-08T19:30:00Z","v":57298,"vw":511.347675},{"c":511.4,"h":511.4,"l":511.19,"n":897,"o":511.27,"t":"2026-10-08T19:35:00Z","v":48481,"vw":511.266623},{"c":511.31,"h":511.44,"l":511.26,"n":1110,"o":511.38,"t":"2026-10-08T19:40:00Z","v":44327,"vw":511.345044},{"c":511.43,"h":511.47,"l":511.27,"n":1148,"o":511.29,"t":"2026-10-08T19:45:00Z","v":42608,"vw":511.385516},{"c":511.24,"h":511.57,"l":511.07,"n":2022,"o":511.41,"t":"2026-10-08T19:50:00Z","v":80746,"vw":511.257472},{"c":511.58,"h":511.77,"l":511.16,"n":3203,"o":511.24,"t":"2026-10-08T19:55:00Z","v":167019,"vw":511.575707},{"c":511.94,"h":511.94,"l":511.58,"n":40,"o":511.58,"t":"2026-10-08T20:00:00Z","v":138253,"vw":511.650545},{"c":512.54,"h":512.56,"l":511.94,"n":141,"o":511.97,"t":"2026-10-08T20:05:00Z","v":9802,"vw":512.024613},{"c":511.85,"h":512.49,"l":511.84,"n":150,"o":512.42,"t":"2026-10-08T20:10:00Z","v":4037,"vw":512.167858},{"c":511.8893,"h":511.8893,"l":511.8893,"n":7,"o":511.8893,"t":"2026-10-08T20:15:00Z","v":106,"vw":511.8893},{"c":512.07,"h":512.12,"l":512.07,"n":21,"o":512.12,"t":"2026-10-08T20:20:00Z","v":476,"vw":512.095012},{"c":511.87,"h":511.97,"l":511.87,"n":22,"o":511.97,"t":"2026-10-08T20:25:00Z","v":1070,"vw":511.88147},{"c":511.57,"h":511.89,"l":511.57,"n":61,"o":511.87,"t":"2026-10-08T20:30:00Z","v":2324,"vw":511.758947},{"c":511.61,"h":511.61,"l":511.61,"n":3,"o":511.61,"t":"2026-10-08T20:40:00Z","v":64,"vw":511.61},{"c":511.72,"h":511.78,"l":511.68,"n":24,"o":511.73,"t":"2026-10-08T20:55:00Z","v":895,"vw":511.709091},{"c":511.7081,"h":511.71,"l":511.7081,"n":2,"o":511.71,"t":"2026-10-08T21:20:00Z","v":215,"vw":511.70916},{"c":511.7084,"h":511.7084,"l":511.7084,"n":1,"o":511.7084,"t":"2026-10-08T21:25:00Z","v":85,"vw":511.7084},{"c":511.7046,"h":511.7046,"l":511.7046,"n":3,"o":511.7046,"t":"2026-10-08T21:30:00Z","v":102,"vw":511.7046},{"c":511.56,"h":511.72,"l":511.56,"n":14,"o":511.69,"t":"2026-10-08T22:00:00Z","v":1521,"vw":511.59821},{"c":512.11,"h":512.11,"l":512.11,"n":2,"o":512.11,"t":"2026-10-08T22:30:00Z","v":300,"vw":512.11},{"c":512.07,"h":512.08,"l":512.05,"n":4,"o":512.05,"t":"2026-10-08T22:35:00Z","v":617,"vw":512.070275},{"c":512.1,"h":512.1,"l":512.08,"n":2,"o":512.08,"t":"2026-10-08T22:40:00Z","v":80,"vw":512.09},{"c":511.98,"h":511.98,"l":511.98,"n":3,"o":511.98,"t":"2026-10-08T23:00:00Z","v":120,"vw":511.98},{"c":511.9,"h":511.9,"l":511.9,"n":5,"o":511.9,"t":"2026-10-08T23:40:00Z","v":173,"vw":511.9},{"c":511.76,"h":511.76,"l":511.76,"n":2,"o":511.76,"t":"2026-10-08T23:50:00Z","v":112,"vw":511.76},{"c":511.79,"h":511.79,"l":511.79,"n":1,"o":511.79,"t":"2026-10-08T23:55:00Z","v":200,"vw":511.79},{"c":512.5,"h":512.93,"l":512.05,"n":94,"o":512.76,"t":"2026-10-09T08:00:00Z","v":2367,"vw":512.519273},{"c":512.36,"h":512.37,"l":512.28,"n":4,"o":512.37,"t":"2026-10-09T08:05:00Z","v":1073,"vw":512.322741},{"c":512.38,"h":512.38,"l":512.38,"n":2,"o":512.38,"t":"2026-10-09T08:10:00Z","v":500,"vw":512.38},{"c":512.86,"h":512.86,"l":512.86,"n":2,"o":512.86,"t":"2026-10-09T08:15:00Z","v":41,"vw":512.86},{"c":512.68,"h":512.99,"l":512.68,"n":18,"o":512.92,"t":"2026-10-09T08:20:00Z","v":770,"vw":512.790725},{"c":512.59,"h":512.65,"l":512.59,"n":14,"o":512.65,"t":"2026-10-09T08:35:00Z","v":1400,"vw":512.632519},{"c":512.89,"h":512.91,"l":512.89,"n":3,"o":512.91,"t":"2026-10-09T08:50:00Z","v":231,"vw":512.90115},{"c":513.04,"h":513.04,"l":513.04,"n":3,"o":513.04,"t":"2026-10-09T08:55:00Z","v":144,"vw":513.04},{"c":512.67,"h":512.79,"l":512.67,"n":16,"o":512.76,"t":"2026-10-09T09:00:00Z","v":1010,"vw":512.73653},{"c":512.65,"h":512.74,"l":512.65,"n":7,"o":512.74,"t":"2026-10-09T09:05:00Z","v":636,"vw":512.681802},{"c":513.03,"h":513.05,"l":513.03,"n":4,"o":513.05,"t":"2026-10-09T09:25:00Z","v":620,"vw":513.034516},{"c":512.75,"h":512.78,"l":512.75,"n":3,"o":512.78,"t":"2026-10-09T09:35:00Z","v":442,"vw":512.777273},{"c":512.64,"h":512.64,"l":512.64,"n":2,"o":512.64,"t":"2026-10-09T09:40:00Z","v":41,"vw":512.64},{"c":512.53,"h":512.53,"l":512.53,"n":2,"o":512.53,"t":"2026-10-09T09:45:00Z","v":50,"vw":512.53},{"c":512.63,"h":512.63,"l":512.63,"n":3,"o":512.63,"t":"2026-10-09T09:50:00Z","v":300,"vw":512.63},{"c":512.56,"h":512.58,"l":512.56,"n":3,"o":512.58,"t":"2026-10-09T10:05:00Z","v":256,"vw":512.576774},{"c":512.45,"h":512.5,"l":512.41,"n":12,"o":512.5,"t":"2026-10-09T10:15:00Z","v":1563,"vw":512.472468},{"c":512.41,"h":512.48,"l":512.41,"n":19,"o":512.48,"t":"2026-10-09T10:20:00Z","v":1062,"vw":512.455979},{"c":512.22,"h":512.38,"l":512.22,"n":3,"o":512.38,"t":"2026-10-09T10:25:00Z","v":186,"vw":512.258554},{"c":512.02,"h":512.16,"l":512.02,"n":21,"o":512.13,"t":"2026-10-09T10:30:00Z","v":1221,"vw":512.089888},{"c":511.91,"h":511.91,"l":511.88,"n":15,"o":511.88,"t":"2026-10-09T10:40:00Z","v":725,"vw":511.898861},{"c":511.6716,"h":511.91,"l":511.6716,"n":8,"o":511.91,"t":"2026-10-09T10:45:00Z","v":343,"vw":511.795533},{"c":511.89,"h":511.91,"l":511.65,"n":7,"o":511.65,"t":"2026-10-09T10:50:00Z","v":488,"vw":511.86629},{"c":512.13,"h":512.2,"l":511.91,"n":29,"o":511.91,"t":"2026-10-09T10:55:00Z","v":1754,"vw":512.10848},{"c":512.4058,"h":512.41,"l":511.9718,"n":17,"o":511.9718,"t":"2026-10-09T11:00:00Z","v":689,"vw":512.339562},{"c":512.15,"h":512.16,"l":512.15,"n":6,"o":512.16,"t":"2026-10-09T11:05:00Z","v":445,"vw":512.157727},{"c":512.06,"h":512.21,"l":512.06,"n":56,"o":512.19,"t":"2026-10-09T11:10:00Z","v":2683,"vw":512.107757},{"c":512.44,"h":512.552,"l":512.19,"n":11,"o":512.19,"t":"2026-10-09T11:15:00Z","v":580,"vw":512.351046},{"c":512.53,"h":512.53,"l":512.33,"n":9,"o":512.33,"t":"2026-10-09T11:20:00Z","v":965,"vw":512.425288},{"c":512.66,"h":512.66,"l":512.66,"n":3,"o":512.66,"t":"2026-10-09T11:25:00Z","v":140,"vw":512.66},{"c":512.54,"h":512.66,"l":512.47,"n":7,"o":512.66,"t":"2026-10-09T11:30:00Z","v":475,"vw":512.560089},{"c":512.439,"h":512.509,"l":512.43,"n":8,"o":512.49,"t":"2026-10-09T11:35:00Z","v":204,"vw":512.4684},{"c":512.47,"h":512.47,"l":512.47,"n":2,"o":512.47,"t":"2026-10-09T11:40:00Z","v":41,"vw":512.47},{"c":512.83,"h":512.83,"l":512.75,"n":17,"o":512.75,"t":"2026-10-09T11:55:00Z","v":1229,"vw":512.78479},{"c":512.65,"h":512.93,"l":512.65,"n":20,"o":512.8319,"t":"2026-10-09T12:00:00Z","v":1111,"vw":512.772372},{"c":512.6938,"h":512.6938,"l":512.6938,"n":4,"o":512.6938,"t":"2026-10-09T12:05:00Z","v":53,"vw":512.6938},{"c":512.3095,"h":512.3095,"l":512.3095,"n":7,"o":512.3095,"t":"2026-10-09T12:15:00Z","v":137,"vw":512.3095},{"c":512.63,"h":512.63,"l":512.38,"n":20,"o":512.38,"t":"2026-10-09T12:20:00Z","v":1272,"vw":512.541261},{"c":512.37,"h":512.37,"l":512.26,"n":5,"o":512.26,"t":"2026-10-09T12:35:00Z","v":120,"vw":512.320562},{"c":512.1,"h":512.38,"l":512.1,"n":10,"o":512.2101,"t":"2026-10-09T12:40:00Z","v":467,"vw":512.241737},{"c":512.1515,"h":512.1515,"l":512.02,"n":4,"o":512.02,"t":"2026-10-09T12:45:00Z","v":230,"vw":512.04287},{"c":511.7297,"h":512.16,"l":511.66,"n":34,"o":512.16,"t":"2026-10-09T12:50:00Z","v":2307,"vw":511.709868},{"c":512.16,"h":512.16,"l":512,"n":7,"o":512,"t":"2026-10-09T12:55:00Z","v":554,"vw":512.011852},{"c":512.03,"h":512.34,"l":512.03,"n":18,"o":512.25,"t":"2026-10-09T13:00:00Z","v":1146,"vw":512.205962},{"c":512.35,"h":512.35,"l":512.15,"n":9,"o":512.15,"t":"2026-10-09T13:05:00Z","v":1150,"vw":512.329858},{"c":512.08,"h":512.08,"l":511.94,"n":7,"o":511.94,"t":"2026-10-09T13:10:00Z","v":452,"vw":511.989111},{"c":512.21,"h":512.28,"l":512.12,"n":33,"o":512.12,"t":"2026-10-09T13:15:00Z","v":2419,"vw":512.227613},{"c":511.91,"h":512.14,"l":511.73,"n":14,"o":512.14,"t":"2026-10-09T13:20:00Z","v":538,"vw":511.973413},{"c":511.76,"h":512.07,"l":511.72,"n":151,"o":512.07,"t":"2026-10-09T13:25:00Z","v":15532,"vw":511.841585},{"c":512.486,"h":512.98,"l":511.67,"n":2953,"o":511.79,"t":"2026-10-09T13:30:00Z","v":167830,"vw":512.414734},{"c":512.83,"h":513.45,"l":512.46,"n":1784,"o":512.46,"t":"2026-10-09T13:35:00Z","v":76338,"vw":513.140865},{"c":512.48,"h":513.02,"l":512.32,"n":1599,"o":512.875,"t":"2026-10-09T13:40:00Z","v":71010,"vw":512.604722},{"c":513.29,"h":513.29,"l":512.48,"n":790,"o":512.58,"t":"2026-10-09T13:45:00Z","v":47519,"vw":512.940737},{"c":513.25,"h":513.62,"l":512.91,"n":572,"o":513.29,"t":"2026-10-09T13:50:00Z","v":28369,"vw":513.264818},{"c":513.295,"h":513.295,"l":512.83,"n":493,"o":513.25,"t":"2026-10-09T13:55:00Z","v":28346,"vw":513.108087},{"c":512.73,"h":513.43,"l":512.67,"n":442,"o":513.31,"t":"2026-10-09T14:00:00Z","v":24348,"vw":513.150131},{"c":513.09,"h":513.26,"l":512.63,"n":531,"o":512.745,"t":"2026-10-09T14:05:00Z","v":28578,"vw":512.934598},{"c":513.325,"h":513.455,"l":513.115,"n":709,"o":513.12,"t":"2026-10-09T14:10:00Z","v":39642,"vw":513.337735},{"c":513.25,"h":513.73,"l":513.14,"n":668,"o":513.33,"t":"2026-10-09T14:15:00Z","v":34485,"vw":513.503522},{"c":513.43,"h":513.46,"l":513.175,"n":255,"o":513.215,"t":"2026-10-09T14:20:00Z","v":10900,"vw":513.325436},{"c":513.47,"h":513.68,"l":513.28,"n":381,"o":513.4464,"t":"2026-10-09T14:25:00Z","v":13698,"vw":513.450206},{"c":512.91,"h":513.48,"l":512.85,"n":542,"o":513.48,"t":"2026-10-09T14:30:00Z","v":26288,"vw":513.116524},{"c":513.15,"h":513.35,"l":512.99,"n":497,"o":513.07,"t":"2026-10-09T14:35:00Z","v":21771,"vw":513.122787},{"c":513.21,"h":513.295,"l":513.11,"n":813,"o":513.172,"t":"2026-10-09T14:40:00Z","v":38035,"vw":513.179769},{"c":513.47,"h":513.54,"l":513.21,"n":557,"o":513.23,"t":"2026-10-09T14:45:00Z","v":20545,"vw":513.379503},{"c":513.69,"h":513.97,"l":513.46,"n":732,"o":513.46,"t":"2026-10-09T14:50:00Z","v":32604,"vw":513.721108},{"c":513.895,"h":514.11,"l":513.7,"n":616,"o":513.7,"t":"2026-10-09T14:55:00Z","v":20795,"vw":513.924725},{"c":513.9,"h":514.115,"l":513.705,"n":979,"o":513.91,"t":"2026-10-09T15:00:00Z","v":42081,"vw":513.923691},{"c":513.85,"h":513.88,"l":513.68,"n":492,"o":513.85,"t":"2026-10-09T15:05:00Z","v":16496,"vw":513.77411},{"c":514.35,"h":514.395,"l":513.8,"n":453,"o":513.8,"t":"2026-10-09T15:10:00Z","v":16466,"vw":514.260557},{"c":514.515,"h":514.65,"l":514.34,"n":586,"o":514.34,"t":"2026-10-09T15:15:00Z","v":27399,"vw":514.507933},{"c":514.25,"h":514.6101,"l":514.21,"n":351,"o":514.53,"t":"2026-10-09T15:20:00Z","v":10483,"vw":514.411249},{"c":514.29,"h":514.34,"l":514.13,"n":304,"o":514.2851,"t":"2026-10-09T15:25:00Z","v":7495,"vw":514.227329},{"c":514.11,"h":514.34,"l":514.06,"n":463,"o":514.285,"t":"2026-10-09T15:30:00Z","v":19089,"vw":514.188377},{"c":514.125,"h":514.26,"l":514.03,"n":359,"o":514.12,"t":"2026-10-09T15:35:00Z","v":12943,"vw":514.161623},{"c":514.215,"h":514.27,"l":514.04,"n":288,"o":514.125,"t":"2026-10-09T15:40:00Z","v":32962,"vw":514.180266},{"c":514.26,"h":514.3,"l":514.055,"n":360,"o":514.235,"t":"2026-10-09T15:45:00Z","v":14396,"vw":514.198},{"c":514.61,"h":514.61,"l":514.315,"n":404,"o":514.315,"t":"2026-10-09T15:50:00Z","v":18561,"vw":514.543437},{"c":514.68,"h":514.68,"l":514.53,"n":457,"o":514.6,"t":"2026-10-09T15:55:00Z","v":22706,"vw":514.619729},{"c":514.88,"h":514.88,"l":514.51,"n":382,"o":514.705,"t":"2026-10-09T16:00:00Z","v":13734,"vw":514.661895},{"c":514.755,"h":514.97,"l":514.68,"n":615,"o":514.88,"t":"2026-10-09T16:05:00Z","v":25193,"vw":514.838268},{"c":514.935,"h":514.99,"l":514.72,"n":575,"o":514.765,"t":"2026-10-09T16:10:00Z","v":36907,"vw":514.904011},{"c":515.21,"h":515.21,"l":514.935,"n":641,"o":514.94,"t":"2026-10-09T16:15:00Z","v":39291,"vw":515.136476},{"c":515.2,"h":515.33,"l":515.11,"n":350,"o":515.24,"t":"2026-10-09T16:20:00Z","v":15815,"vw":515.19111},{"c":515.27,"h":515.3,"l":515.04,"n":365,"o":515.16,"t":"2026-10-09T16:25:00Z","v":21936,"vw":515.20322},{"c":515.275,"h":515.38,"l":515.21,"n":458,"o":515.28,"t":"2026-10-09T16:30:00Z","v":17555,"vw":515.299335},{"c":515.4,"h":515.4294,"l":515.23,"n":322,"o":515.24,"t":"2026-10-09T16:35:00Z","v":11143,"vw":515.305818},{"c":515.43,"h":515.48,"l":515.38,"n":302,"o":515.4038,"t":"2026-10-09T16:40:00Z","v":10561,"vw":515.434089},{"c":515.5,"h":515.66,"l":515.42,"n":737,"o":515.44,"t":"2026-10-09T16:45:00Z","v":38964,"vw":515.526155},{"c":515.49,"h":515.67,"l":515.48,"n":364,"o":515.52,"t":"2026-10-09T16:50:00Z","v":12561,"vw":515.540302},{"c":515.54,"h":515.625,"l":515.47,"n":352,"o":515.49,"t":"2026-10-09T16:55:00Z","v":11833,"vw":515.560825},{"c":515.85,"h":515.85,"l":515.56,"n":385,"o":515.56,"t":"2026-10-09T17:00:00Z","v":21590,"vw":515.735229},{"c":515.67,"h":515.85,"l":515.66,"n":416,"o":515.82,"t":"2026-10-09T17:05:00Z","v":22944,"vw":515.739298},{"c":515.468,"h":515.7,"l":515.45,"n":517,"o":515.67,"t":"2026-10-09T17:10:00Z","v":36388,"vw":515.594608},{"c":515.42,"h":515.45,"l":515.33,"n":524,"o":515.44,"t":"2026-10-09T17:15:00Z","v":28511,"vw":515.396939},{"c":515.33,"h":515.5492,"l":515.31,"n":370,"o":515.445,"t":"2026-10-09T17:20:00Z","v":17232,"vw":515.451304},{"c":515.47,"h":515.495,"l":515.26,"n":300,"o":515.32,"t":"2026-10-09T17:25:00Z","v":10509,"vw":515.368206},{"c":515.61,"h":515.82,"l":515.43,"n":1013,"o":515.47,"t":"2026-10-09T17:30:00Z","v":32481,"vw":515.646959},{"c":515.74,"h":515.77,"l":515.64,"n":280,"o":515.645,"t":"2026-10-09T17:35:00Z","v":9612,"vw":515.703364},{"c":515.89,"h":515.92,"l":515.7001,"n":404,"o":515.71,"t":"2026-10-09T17:40:00Z","v":14509,"vw":515.804618},{"c":515.72,"h":515.89,"l":515.68,"n":343,"o":515.89,"t":"2026-10-09T17:45:00Z","v":15535,"vw":515.796289},{"c":515.81,"h":515.83,"l":515.6199,"n":694,"o":515.76,"t":"2026-10-09T17:50:00Z","v":19574,"vw":515.744766},{"c":515.98,"h":516,"l":515.82,"n":502,"o":515.85,"t":"2026-10-09T17:55:00Z","v":19350,"vw":515.913869},{"c":515.935,"h":516.035,"l":515.89,"n":609,"o":515.98,"t":"2026-10-09T18:00:00Z","v":29922,"vw":515.97316},{"c":516.08,"h":516.1199,"l":515.92,"n":450,"o":515.94,"t":"2026-10-09T18:05:00Z","v":20295,"vw":516.010248},{"c":516.08,"h":516.155,"l":516.05,"n":364,"o":516.11,"t":"2026-10-09T18:10:00Z","v":20705,"vw":516.105074},{"c":516.121,"h":516.1797,"l":516.08,"n":381,"o":516.101,"t":"2026-10-09T18:15:00Z","v":15781,"vw":516.116338},{"c":516.18,"h":516.21,"l":516.0946,"n":473,"o":516.12,"t":"2026-10-09T18:20:00Z","v":18112,"vw":516.148347},{"c":516.25,"h":516.27,"l":516.1,"n":446,"o":516.195,"t":"2026-10-09T18:25:00Z","v":12833,"vw":516.172603},{"c":516.41,"h":516.455,"l":516.26,"n":467,"o":516.29,"t":"2026-10-09T18:30:00Z","v":17675,"vw":516.364996},{"c":516.5,"h":516.52,"l":516.39,"n":354,"o":516.41,"t":"2026-10-09T18:35:00Z","v":13160,"vw":516.473475},{"c":516.33,"h":516.58,"l":516.31,"n":489,"o":516.5,"t":"2026-10-09T18:40:00Z","v":30340,"vw":516.441554},{"c":516.6,"h":516.64,"l":516.233,"n":915,"o":516.32,"t":"2026-10-09T18:45:00Z","v":48433,"vw":516.456358},{"c":516.58,"h":517.03,"l":516.49,"n":989,"o":516.6,"t":"2026-10-09T18:50:00Z","v":50265,"vw":516.814742},{"c":516.86,"h":516.86,"l":516.55,"n":515,"o":516.61,"t":"2026-10-09T18:55:00Z","v":22506,"vw":516.661035},{"c":516.89,"h":516.96,"l":516.8,"n":611,"o":516.86,"t":"2026-10-09T19:00:00Z","v":22247,"vw":516.872956},{"c":516.78,"h":517.01,"l":516.76,"n":415,"o":516.87,"t":"2026-10-09T19:05:00Z","v":15888,"vw":516.91037},{"c":516.7194,"h":516.89,"l":516.7194,"n":482,"o":516.81,"t":"2026-10-09T19:10:00Z","v":16259,"vw":516.819663},{"c":516.765,"h":516.8,"l":516.64,"n":674,"o":516.71,"t":"2026-10-09T19:15:00Z","v":24375,"vw":516.704303},{"c":516.73,"h":516.84,"l":516.71,"n":421,"o":516.8,"t":"2026-10-09T19:20:00Z","v":17230,"vw":516.777784},{"c":516.5336,"h":516.71,"l":516.53,"n":372,"o":516.71,"t":"2026-10-09T19:25:00Z","v":15159,"vw":516.604512},{"c":516.59,"h":516.62,"l":516.4,"n":625,"o":516.53,"t":"2026-10-09T19:30:00Z","v":29087,"vw":516.485538},{"c":516.76,"h":516.78,"l":516.52,"n":690,"o":516.585,"t":"2026-10-09T19:35:00Z","v":28850,"vw":516.686747},{"c":516.63,"h":516.75,"l":516.58,"n":1002,"o":516.71,"t":"2026-10-09T19:40:00Z","v":49123,"vw":516.655202},{"c":516.49,"h":516.63,"l":516.46,"n":838,"o":516.63,"t":"2026-10-09T19:45:00Z","v":42726,"vw":516.535083},{"c":516.15,"h":516.54,"l":516.11,"n":1618,"o":516.48,"t":"2026-10-09T19:50:00Z","v":89298,"vw":516.273312},{"c":516.04,"h":516.145,"l":515.87,"n":4544,"o":516.13,"t":"2026-10-09T19:55:00Z","v":304566,"vw":515.980753},{"c":516.2631,"h":516.281,"l":516.07,"n":56,"o":516.07,"t":"2026-10-09T20:00:00Z","v":116714,"vw":516.111145},{"c":516.2,"h":516.24,"l":516.19,"n":30,"o":516.23,"t":"2026-10-09T20:05:00Z","v":3447,"vw":516.231254},{"c":516.24,"h":516.25,"l":516.19,"n":33,"o":516.19,"t":"2026-10-09T20:10:00Z","v":20721,"vw":516.224024},{"c":516.2499,"h":516.2694,"l":516.23,"n":33,"o":516.23,"t":"2026-10-09T20:20:00Z","v":4489,"vw":516.247578},{"c":516.27,"h":516.27,"l":516.27,"n":1,"o":516.27,"t":"2026-10-09T20:25:00Z","v":40,"vw":516.27},{"c":516.14,"h":516.21,"l":516.14,"n":8,"o":516.21,"t":"2026-10-09T20:30:00Z","v":978,"vw":516.172697},{"c":516.26,"h":516.26,"l":516.26,"n":1,"o":516.26,"t":"2026-10-09T20:40:00Z","v":50,"vw":516.26},{"c":516.2149,"h":516.2149,"l":516.2149,"n":9,"o":516.2149,"t":"2026-10-09T20:45:00Z","v":1011,"vw":516.2149},{"c":516.4,"h":516.4,"l":516.34,"n":15,"o":516.34,"t":"2026-10-09T20:50:00Z","v":503,"vw":516.364238},{"c":516.4011,"h":516.42,"l":516.4011,"n":8,"o":516.42,"t":"2026-10-09T20:55:00Z","v":270,"vw":516.414491},{"c":516.39,"h":516.39,"l":516.39,"n":4,"o":516.39,"t":"2026-10-09T21:25:00Z","v":106,"vw":516.39},{"c":515.92,"h":515.9587,"l":515.92,"n":2,"o":515.9587,"t":"2026-10-09T22:20:00Z","v":145,"vw":515.93201},{"c":515.9999,"h":516,"l":515.9999,"n":6,"o":516,"t":"2026-10-09T22:35:00Z","v":227,"vw":515.99995},{"c":516.42,"h":516.42,"l":516.42,"n":2,"o":516.42,"t":"2026-10-09T23:10:00Z","v":100,"vw":516.42},{"c":516.25,"h":516.25,"l":516.25,"n":1,"o":516.25,"t":"2026-10-09T23:25:00Z","v":50,"vw":516.25},{"c":516.331,"h":516.4,"l":516.331,"n":3,"o":516.4,"t":"2026-10-09T23:30:00Z","v":235,"vw":516.370513},{"c":516.3301,"h":516.3301,"l":516.33,"n":2,"o":516.33,"t":"2026-10-09T23:35:00Z","v":198,"vw":516.33005},{"c":516.4241,"h":516.4241,"l":516.4241,"n":2,"o":516.4241,"t":"2026-10-09T23:50:00Z","v":133,"vw":516.4241},{"c":516.205,"h":516.2732,"l":516.205,"n":4,"o":516.2732,"t":"2026-10-09T23:55:00Z","v":135,"vw":516.23228},{"c":517.3,"h":517.84,"l":517.15,"n":87,"o":517.53,"t":"2026-10-12T08:00:00Z","v":3293,"vw":517.539713},{"c":516.97,"h":517,"l":516.97,"n":14,"o":517,"t":"2026-10-12T08:05:00Z","v":730,"vw":516.984298},{"c":516.8,"h":516.8,"l":516.8,"n":1,"o":516.8,"t":"2026-10-12T08:15:00Z","v":40,"vw":516.8},{"c":517.09,"h":517.09,"l":517.04,"n":12,"o":517.07,"t":"2026-10-12T08:20:00Z","v":626,"vw":517.054668},{"c":517.03,"h":517.03,"l":517.03,"n":2,"o":517.03,"t":"2026-10-12T08:35:00Z","v":58,"vw":517.03},{"c":516.62,"h":516.83,"l":516.62,"n":6,"o":516.83,"t":"2026-10-12T08:40:00Z","v":246,"vw":516.768837},{"c":516.54,"h":516.61,"l":516.5,"n":16,"o":516.6,"t":"2026-10-12T08:45:00Z","v":821,"vw":516.58958},{"c":516.32,"h":516.52,"l":516.32,"n":13,"o":516.52,"t":"2026-10-12T08:50:00Z","v":908,"vw":516.451951},{"c":516.18,"h":516.22,"l":516.18,"n":20,"o":516.21,"t":"2026-10-12T08:55:00Z","v":758,"vw":516.197794},{"c":516.18,"h":516.18,"l":516.18,"n":3,"o":516.18,"t":"2026-10-12T09:00:00Z","v":111,"vw":516.18},{"c":516.15,"h":516.25,"l":516.15,"n":15,"o":516.25,"t":"2026-10-12T09:10:00Z","v":1000,"vw":516.184944},{"c":516.7,"h":516.7,"l":516.65,"n":25,"o":516.65,"t":"2026-10-12T09:25:00Z","v":604,"vw":516.673936},{"c":516.45,"h":516.45,"l":516.45,"n":2,"o":516.45,"t":"2026-10-12T09:35:00Z","v":400,"vw":516.45},{"c":515.9,"h":516.12,"l":515.9,"n":6,"o":516.12,"t":"2026-10-12T09:40:00Z","v":223,"vw":516.036802},{"c":516.12,"h":516.12,"l":516.09,"n":6,"o":516.09,"t":"2026-10-12T09:55:00Z","v":552,"vw":516.106016},{"c":516.31,"h":516.35,"l":516.15,"n":61,"o":516.15,"t":"2026-10-12T10:00:00Z","v":2962,"vw":516.247696},{"c":516.68,"h":516.68,"l":516.57,"n":56,"o":516.57,"t":"2026-10-12T10:05:00Z","v":1640,"vw":516.613147},{"c":516.4458,"h":516.4458,"l":516.4458,"n":1,"o":516.4458,"t":"2026-10-12T10:20:00Z","v":200,"vw":516.4458},{"c":516.74,"h":516.74,"l":516.74,"n":15,"o":516.74,"t":"2026-10-12T10:35:00Z","v":880,"vw":516.74},{"c":516.26,"h":516.3418,"l":516.26,"n":6,"o":516.3418,"t":"2026-10-12T11:00:00Z","v":169,"vw":516.311504},{"c":516.34,"h":516.34,"l":516.34,"n":2,"o":516.34,"t":"2026-10-12T11:15:00Z","v":510,"vw":516.34},{"c":516.47,"h":516.47,"l":516.47,"n":2,"o":516.47,"t":"2026-10-12T11:20:00Z","v":502,"vw":516.47},{"c":516.47,"h":516.49,"l":516.47,"n":22,"o":516.49,"t":"2026-10-12T11:25:00Z","v":535,"vw":516.476996},{"c":516.15,"h":516.27,"l":516.15,"n":4,"o":516.27,"t":"2026-10-12T11:30:00Z","v":559,"vw":516.258108},{"c":516.49,"h":516.49,"l":516.43,"n":18,"o":516.43,"t":"2026-10-12T11:35:00Z","v":1230,"vw":516.466632},{"c":516.7,"h":516.7,"l":516.5,"n":13,"o":516.5,"t":"2026-10-12T11:45:00Z","v":522,"vw":516.647595},{"c":516.7377,"h":516.7377,"l":516.68,"n":5,"o":516.68,"t":"2026-10-12T11:50:00Z","v":108,"vw":516.70885},{"c":516.58,"h":516.58,"l":516.43,"n":18,"o":516.54,"t":"2026-10-12T12:00:00Z","v":1028,"vw":516.526129},{"c":516.96,"h":516.96,"l":516.8,"n":12,"o":516.83,"t":"2026-10-12T12:05:00Z","v":369,"vw":516.867333},{"c":517.2,"h":517.2,"l":517.19,"n":9,"o":517.19,"t":"2026-10-12T12:10:00Z","v":220,"vw":517.196667},{"c":517.09,"h":517.17,"l":517.06,"n":43,"o":517.17,"t":"2026-10-12T12:15:00Z","v":1731,"vw":517.106379},{"c":517.01,"h":517.1586,"l":517.01,"n":11,"o":517.1586,"t":"2026-10-12T12:20:00Z","v":618,"vw":517.108299},{"c":516.84,"h":517.081,"l":516.84,"n":25,"o":517.07,"t":"2026-10-12T12:25:00Z","v":1603,"vw":517.030607},{"c":516.36,"h":516.73,"l":516.36,"n":29,"o":516.63,"t":"2026-10-12T12:30:00Z","v":878,"vw":516.548814},{"c":516.01,"h":516.34,"l":515.86,"n":87,"o":516.34,"t":"2026-10-12T12:35:00Z","v":5422,"vw":516.107215},{"c":516.36,"h":516.44,"l":515.9508,"n":77,"o":515.98,"t":"2026-10-12T12:40:00Z","v":5508,"vw":516.118264},{"c":516.21,"h":516.38,"l":516.11,"n":23,"o":516.37,"t":"2026-10-12T12:45:00Z","v":1144,"vw":516.272028},{"c":515.98,"h":516.15,"l":515.98,"n":36,"o":516.15,"t":"2026-10-12T12:50:00Z","v":2053,"vw":516.057952},{"c":516.05,"h":516.11,"l":515.97,"n":31,"o":515.97,"t":"2026-10-12T12:55:00Z","v":2580,"vw":516.012016},{"c":516.239,"h":516.24,"l":516.2,"n":8,"o":516.2,"t":"2026-10-12T13:00:00Z","v":361,"vw":516.234102},{"c":516.04,"h":516.04,"l":516,"n":15,"o":516,"t":"2026-10-12T13:05:00Z","v":838,"vw":516.020769},{"c":515.97,"h":515.99,"l":515.97,"n":15,"o":515.99,"t":"2026-10-12T13:10:00Z","v":367,"vw":515.982},{"c":516.17,"h":516.17,"l":515.99,"n":22,"o":516,"t":"2026-10-12T13:15:00Z","v":1536,"vw":516.056278},{"c":516.12,"h":516.1866,"l":516.09,"n":43,"o":516.1866,"t":"2026-10-12T13:20:00Z","v":1571,"vw":516.114542},{"c":516.36,"h":516.49,"l":516.08,"n":128,"o":516.18,"t":"2026-10-12T13:25:00Z","v":5364,"vw":516.242937},{"c":517.785,"h":518.05,"l":516.42,"n":4116,"o":516.42,"t":"2026-10-12T13:30:00Z","v":163283,"vw":517.213487},{"c":516.89,"h":518.21,"l":516.89,"n":2018,"o":517.78,"t":"2026-10-12T13:35:00Z","v":82608,"vw":517.655195},{"c":517.22,"h":517.6,"l":516.79,"n":1551,"o":516.87,"t":"2026-10-12T13:40:00Z","v":74360,"vw":517.117034},{"c":516.55,"h":517.4476,"l":516.55,"n":2137,"o":517.2,"t":"2026-10-12T13:45:00Z","v":110702,"vw":516.927473},{"c":517.04,"h":517.04,"l":516.5,"n":514,"o":516.56,"t":"2026-10-12T13:50:00Z","v":26383,"vw":516.749988},{"c":517.16,"h":517.18,"l":516.62,"n":597,"o":517.05,"t":"2026-10-12T13:55:00Z","v":40730,"vw":516.81847},{"c":517.24,"h":517.36,"l":517.08,"n":443,"o":517.23,"t":"2026-10-12T14:00:00Z","v":15924,"vw":517.209114},{"c":517.66,"h":517.72,"l":517.17,"n":684,"o":517.19,"t":"2026-10-12T14:05:00Z","v":30665,"vw":517.541443},{"c":517.76,"h":518.21,"l":517.62,"n":661,"o":517.74,"t":"2026-10-12T14:10:00Z","v":26568,"vw":517.877731},{"c":517.81,"h":517.84,"l":517.4917,"n":988,"o":517.79,"t":"2026-10-12T14:15:00Z","v":46675,"vw":517.674727},{"c":517.98,"h":518.12,"l":517.775,"n":979,"o":517.79,"t":"2026-10-12T14:20:00Z","v":40933,"vw":518.002726},{"c":518.04,"h":518.1595,"l":517.85,"n":835,"o":517.97,"t":"2026-10-12T14:25:00Z","v":34231,"vw":518.019924},{"c":518.435,"h":518.435,"l":518.02,"n":504,"o":518.02,"t":"2026-10-12T14:30:00Z","v":21734,"vw":518.285799},{"c":518.32,"h":518.58,"l":518.045,"n":743,"o":518.42,"t":"2026-10-12T14:35:00Z","v":38741,"vw":518.345463},{"c":517.93,"h":518.39,"l":517.89,"n":707,"o":518.33,"t":"2026-10-12T14:40:00Z","v":28770,"vw":518.21284},{"c":518.01,"h":518.13,"l":517.87,"n":790,"o":517.93,"t":"2026-10-12T14:45:00Z","v":37010,"vw":517.975476},{"c":518.205,"h":518.225,"l":517.995,"n":562,"o":518.06,"t":"2026-10-12T14:50:00Z","v":22487,"vw":518.092524},{"c":518.15,"h":518.395,"l":518.15,"n":466,"o":518.21,"t":"2026-10-12T14:55:00Z","v":20746,"vw":518.257624},{"c":518.33,"h":518.3401,"l":518.07,"n":653,"o":518.18,"t":"2026-10-12T15:00:00Z","v":30387,"vw":518.193186},{"c":518.4,"h":518.44,"l":518.24,"n":625,"o":518.32,"t":"2026-10-12T15:05:00Z","v":30700,"vw":518.330772},{"c":518.41,"h":518.53,"l":518.335,"n":958,"o":518.39,"t":"2026-10-12T15:10:00Z","v":40657,"vw":518.411325},{"c":518.16,"h":518.49,"l":518.155,"n":799,"o":518.41,"t":"2026-10-12T15:15:00Z","v":37362,"vw":518.342599},{"c":518.1,"h":518.26,"l":518.08,"n":910,"o":518.15,"t":"2026-10-12T15:20:00Z","v":45184,"vw":518.153048},{"c":518.35,"h":518.37,"l":518.03,"n":649,"o":518.09,"t":"2026-10-12T15:25:00Z","v":29972,"vw":518.138179},{"c":518.24,"h":518.45,"l":518.17,"n":572,"o":518.33,"t":"2026-10-12T15:30:00Z","v":24850,"vw":518.28586},{"c":518.455,"h":518.47,"l":518.205,"n":455,"o":518.26,"t":"2026-10-12T15:35:00Z","v":19178,"vw":518.357853},{"c":518.41,"h":518.57,"l":518.35,"n":432,"o":518.47,"t":"2026-10-12T15:40:00Z","v":18220,"vw":518.465022},{"c":518.34,"h":518.43,"l":518.22,"n":402,"o":518.4,"t":"2026-10-12T15:45:00Z","v":13900,"vw":518.307061},{"c":518.4673,"h":518.52,"l":518.37,"n":311,"o":518.37,"t":"2026-10-12T15:50:00Z","v":10939,"vw":518.421475},{"c":518.15,"h":518.46,"l":518.06,"n":524,"o":518.46,"t":"2026-10-12T15:55:00Z","v":24084,"vw":518.165169},{"c":518.29,"h":518.36,"l":518.13,"n":248,"o":518.16,"t":"2026-10-12T16:00:00Z","v":8749,"vw":518.217108},{"c":518.205,"h":518.4,"l":518.17,"n":426,"o":518.3,"t":"2026-10-12T16:05:00Z","v":20852,"vw":518.310127},{"c":518.06,"h":518.225,"l":518.06,"n":577,"o":518.21,"t":"2026-10-12T16:10:00Z","v":49478,"vw":518.16085},{"c":518.3,"h":518.35,"l":518.06,"n":611,"o":518.07,"t":"2026-10-12T16:15:00Z","v":32999,"vw":518.204852},{"c":517.94,"h":518.29,"l":517.94,"n":677,"o":518.29,"t":"2026-10-12T16:20:00Z","v":28381,"vw":518.146326},{"c":517.88,"h":518.0204,"l":517.71,"n":2001,"o":517.935,"t":"2026-10-12T16:25:00Z","v":171861,"vw":517.892551},{"c":518.08,"h":518.12,"l":517.84,"n":410,"o":517.85,"t":"2026-10-12T16:30:00Z","v":13782,"vw":517.978523},{"c":518.04,"h":518.11,"l":517.98,"n":374,"o":518.1,"t":"2026-10-12T16:35:00Z","v":14631,"vw":518.062466},{"c":517.885,"h":518.1,"l":517.83,"n":323,"o":518.04,"t":"2026-10-12T16:40:00Z","v":15216,"vw":517.937831},{"c":517.91,"h":518.07,"l":517.87,"n":378,"o":517.89,"t":"2026-10-12T16:45:00Z","v":12896,"vw":517.979954},{"c":517.84,"h":517.915,"l":517.76,"n":573,"o":517.915,"t":"2026-10-12T16:50:00Z","v":23209,"vw":517.844327},{"c":518.045,"h":518.13,"l":517.875,"n":418,"o":517.88,"t":"2026-10-12T16:55:00Z","v":11706,"vw":518.039825},{"c":518,"h":518.135,"l":517.93,"n":426,"o":518.07,"t":"2026-10-12T17:00:00Z","v":18393,"vw":518.059526},{"c":517.95,"h":518.04,"l":517.87,"n":314,"o":518,"t":"2026-10-12T17:05:00Z","v":14199,"vw":517.946874},{"c":518.1,"h":518.11,"l":517.93,"n":382,"o":517.93,"t":"2026-10-12T17:10:00Z","v":14681,"vw":518.020301},{"c":517.94,"h":518.09,"l":517.92,"n":238,"o":518.09,"t":"2026-10-12T17:15:00Z","v":6082,"vw":517.998402},{"c":517.75,"h":518.02,"l":517.75,"n":346,"o":517.93,"t":"2026-10-12T17:20:00Z","v":13944,"vw":517.924312},{"c":517.99,"h":518.02,"l":517.74,"n":319,"o":517.74,"t":"2026-10-12T17:25:00Z","v":12415,"vw":517.894783},{"c":517.81,"h":518.01,"l":517.79,"n":545,"o":518.01,"t":"2026-10-12T17:30:00Z","v":21652,"vw":517.867837},{"c":517.978,"h":518,"l":517.75,"n":363,"o":517.81,"t":"2026-10-12T17:35:00Z","v":13089,"vw":517.84474},{"c":517.97,"h":517.99,"l":517.88,"n":257,"o":517.95,"t":"2026-10-12T17:40:00Z","v":8200,"vw":517.950534},{"c":517.95,"h":518.02,"l":517.87,"n":815,"o":517.98,"t":"2026-10-12T17:45:00Z","v":15398,"vw":517.948473},{"c":518.1034,"h":518.1034,"l":517.875,"n":230,"o":517.97,"t":"2026-10-12T17:50:00Z","v":8318,"vw":517.978461},{"c":517.95,"h":518.1,"l":517.95,"n":223,"o":518.1,"t":"2026-10-12T17:55:00Z","v":10012,"vw":517.998228},{"c":517.8,"h":517.99,"l":517.73,"n":354,"o":517.96,"t":"2026-10-12T18:00:00Z","v":18679,"vw":517.83297},{"c":517.62,"h":517.865,"l":517.56,"n":393,"o":517.84,"t":"2026-10-12T18:05:00Z","v":30700,"vw":517.658942},{"c":517.69,"h":517.705,"l":517.61,"n":217,"o":517.6183,"t":"2026-10-12T18:10:00Z","v":5799,"vw":517.653467},{"c":517.51,"h":517.73,"l":517.51,"n":255,"o":517.71,"t":"2026-10-12T18:15:00Z","v":8309,"vw":517.596939},{"c":517.56,"h":517.57,"l":517.46,"n":318,"o":517.51,"t":"2026-10-12T18:20:00Z","v":10892,"vw":517.500263},{"c":517.57,"h":517.65,"l":517.5,"n":303,"o":517.57,"t":"2026-10-12T18:25:00Z","v":11617,"vw":517.569242},{"c":517.6,"h":517.7,"l":517.57,"n":275,"o":517.57,"t":"2026-10-12T18:30:00Z","v":8412,"vw":517.647338},{"c":517.68,"h":517.69,"l":517.56,"n":286,"o":517.62,"t":"2026-10-12T18:35:00Z","v":11408,"vw":517.629156},{"c":517.69,"h":517.69,"l":517.58,"n":281,"o":517.685,"t":"2026-10-12T18:40:00Z","v":10884,"vw":517.630302},{"c":517.62,"h":517.74,"l":517.6,"n":357,"o":517.67,"t":"2026-10-12T18:45:00Z","v":15102,"vw":517.678011},{"c":517.49,"h":517.615,"l":517.37,"n":497,"o":517.61,"t":"2026-10-12T18:50:00Z","v":16909,"vw":517.464442},{"c":517.64,"h":517.64,"l":517.48,"n":419,"o":517.5,"t":"2026-10-12T18:55:00Z","v":15448,"vw":517.542707},{"c":517.64,"h":517.7,"l":517.46,"n":502,"o":517.64,"t":"2026-10-12T19:00:00Z","v":15939,"vw":517.576071},{"c":517.58,"h":517.66,"l":517.51,"n":467,"o":517.65,"t":"2026-10-12T19:05:00Z","v":18122,"vw":517.586663},{"c":517.6421,"h":517.69,"l":517.55,"n":361,"o":517.58,"t":"2026-10-12T19:10:00Z","v":11520,"vw":517.625046},{"c":517.59,"h":517.73,"l":517.51,"n":412,"o":517.68,"t":"2026-10-12T19:15:00Z","v":13546,"vw":517.610959},{"c":517.52,"h":517.63,"l":517.47,"n":319,"o":517.59,"t":"2026-10-12T19:20:00Z","v":10486,"vw":517.555229},{"c":517.42,"h":517.605,"l":517.41,"n":295,"o":517.56,"t":"2026-10-12T19:25:00Z","v":9852,"vw":517.504135},{"c":517.6,"h":517.6,"l":517.37,"n":467,"o":517.42,"t":"2026-10-12T19:30:00Z","v":19960,"vw":517.487893},{"c":517.49,"h":517.69,"l":517.49,"n":504,"o":517.61,"t":"2026-10-12T19:35:00Z","v":21549,"vw":517.582202},{"c":517.61,"h":517.685,"l":517.5,"n":746,"o":517.51,"t":"2026-10-12T19:40:00Z","v":47360,"vw":517.624607},{"c":517.7,"h":517.72,"l":517.58,"n":795,"o":517.6,"t":"2026-10-12T19:45:00Z","v":48324,"vw":517.638519},{"c":517.76,"h":517.85,"l":517.68,"n":1630,"o":517.71,"t":"2026-10-12T19:50:00Z","v":87592,"vw":517.772446},{"c":517.86,"h":518,"l":517.69,"n":3798,"o":517.75,"t":"2026-10-12T19:55:00Z","v":219736,"vw":517.843213},{"c":517.88,"h":517.91,"l":517.83,"n":37,"o":517.91,"t":"2026-10-12T20:00:00Z","v":131077,"vw":517.909563},{"c":517.92,"h":517.92,"l":517.77,"n":92,"o":517.77,"t":"2026-10-12T20:05:00Z","v":31557,"vw":517.801633},{"c":517.9,"h":517.9,"l":517.9,"n":5,"o":517.9,"t":"2026-10-12T20:15:00Z","v":125,"vw":517.9},{"c":517.9202,"h":517.9202,"l":517.9202,"n":2,"o":517.9202,"t":"2026-10-12T20:20:00Z","v":177,"vw":517.9202},{"c":517.94,"h":517.95,"l":517.94,"n":8,"o":517.95,"t":"2026-10-12T20:25:00Z","v":1003,"vw":517.943759},{"c":518,"h":518,"l":517.97,"n":10,"o":517.97,"t":"2026-10-12T20:30:00Z","v":1118,"vw":517.972256},{"c":517.91,"h":517.91,"l":517.91,"n":1,"o":517.91,"t":"2026-10-12T20:35:00Z","v":120,"vw":517.91},{"c":518.05,"h":518.08,"l":518.05,"n":7,"o":518.08,"t":"2026-10-12T20:55:00Z","v":453,"vw":518.058889},{"c":517.8093,"h":517.8093,"l":517.8093,"n":2,"o":517.8093,"t":"2026-10-12T21:10:00Z","v":526,"vw":517.8093},{"c":517.97,"h":517.97,"l":517.97,"n":7,"o":517.97,"t":"2026-10-12T22:00:00Z","v":132,"vw":517.97},{"c":518.15,"h":518.17,"l":518.1,"n":27,"o":518.17,"t":"2026-10-12T22:05:00Z","v":6052,"vw":518.124576},{"c":518.1983,"h":518.1983,"l":518.1983,"n":1,"o":518.1983,"t":"2026-10-12T22:10:00Z","v":100,"vw":518.1983},{"c":518.2507,"h":518.2507,"l":518.2,"n":5,"o":518.2,"t":"2026-10-12T22:15:00Z","v":127,"vw":518.22535},{"c":518.2861,"h":518.33,"l":518.27,"n":7,"o":518.33,"t":"2026-10-12T22:30:00Z","v":903,"vw":518.293213},{"c":518.32,"h":518.32,"l":518.28,"n":5,"o":518.3,"t":"2026-10-12T22:50:00Z","v":308,"vw":518.301323},{"c":518.26,"h":518.26,"l":518.26,"n":5,"o":518.26,"t":"2026-10-12T23:00:00Z","v":90,"vw":518.26},{"c":518.09,"h":518.2,"l":518.09,"n":10,"o":518.2,"t":"2026-10-12T23:05:00Z","v":389,"vw":518.150789},{"c":518.01,"h":518.01,"l":518.01,"n":3,"o":518.01,"t":"2026-10-12T23:10:00Z","v":111,"vw":518.01},{"c":518.03,"h":518.03,"l":518.01,"n":5,"o":518.01,"t":"2026-10-12T23:15:00Z","v":135,"vw":518.022308},{"c":518.02,"h":518.02,"l":518.02,"n":1,"o":518.02,"t":"2026-10-12T23:20:00Z","v":45,"vw":518.02},{"c":518.08,"h":518.08,"l":518.08,"n":8,"o":518.08,"t":"2026-10-12T23:30:00Z","v":107,"vw":518.08},{"c":518.04,"h":518.04,"l":518.04,"n":3,"o":518.04,"t":"2026-10-12T23:35:00Z","v":150,"vw":518.04},{"c":518.03,"h":518.03,"l":518.03,"n":7,"o":518.03,"t":"2026-10-12T23:40:00Z","v":114,"vw":518.03},{"c":518,"h":518,"l":518,"n":6,"o":518,"t":"2026-10-12T23:45:00Z","v":122,"vw":518},{"c":518.04,"h":518.04,"l":518.04,"n":2,"o":518.04,"t":"2026-10-12T23:50:00Z","v":104,"vw":518.04},{"c":520.6,"h":521.2,"l":519.13,"n":377,"o":520.665,"t":"2026-10-13T08:00:00Z","v":12317,"vw":520.343016},{"c":521.3,"h":521.3,"l":521.17,"n":35,"o":521.17,"t":"2026-10-13T08:05:00Z","v":1421,"vw":521.252772},{"c":521.5,"h":521.57,"l":521.11,"n":226,"o":521.11,"t":"2026-10-13T08:10:00Z","v":4397,"vw":521.339005},{"c":521.55,"h":521.55,"l":521.55,"n":14,"o":521.55,"t":"2026-10-13T08:15:00Z","v":274,"vw":521.55},{"c":521.02,"h":521.22,"l":520.99,"n":73,"o":521.22,"t":"2026-10-13T08:20:00Z","v":2944,"vw":521.132035},{"c":521,"h":521.07,"l":520.97,"n":53,"o":520.97,"t":"2026-10-13T08:25:00Z","v":4102,"vw":521.028769},{"c":521.02,"h":521.09,"l":520.96,"n":19,"o":521.09,"t":"2026-10-13T08:30:00Z","v":1911,"vw":521.015161},{"c":520.9,"h":520.97,"l":520.86,"n":5,"o":520.97,"t":"2026-10-13T08:35:00Z","v":1049,"vw":520.956824},{"c":520.81,"h":520.81,"l":520.81,"n":11,"o":520.81,"t":"2026-10-13T08:40:00Z","v":154,"vw":520.81},{"c":520.61,"h":520.65,"l":520.59,"n":14,"o":520.65,"t":"2026-10-13T08:45:00Z","v":530,"vw":520.623021},{"c":520.38,"h":520.57,"l":520.3,"n":12,"o":520.57,"t":"2026-10-13T08:50:00Z","v":297,"vw":520.4265},{"c":520.42,"h":520.43,"l":520.4,"n":7,"o":520.43,"t":"2026-10-13T08:55:00Z","v":188,"vw":520.419427},{"c":520.3,"h":520.3,"l":520.18,"n":20,"o":520.18,"t":"2026-10-13T09:00:00Z","v":1080,"vw":520.278636},{"c":520.64,"h":520.64,"l":520.64,"n":2,"o":520.64,"t":"2026-10-13T09:10:00Z","v":420,"vw":520.64},{"c":520.65,"h":520.65,"l":520.65,"n":14,"o":520.65,"t":"2026-10-13T09:15:00Z","v":1174,"vw":520.65},{"c":520.73,"h":520.76,"l":520.73,"n":41,"o":520.76,"t":"2026-10-13T09:20:00Z","v":2380,"vw":520.735835},{"c":520.86,"h":520.86,"l":520.77,"n":27,"o":520.77,"t":"2026-10-13T09:30:00Z","v":1676,"vw":520.811281},{"c":521.04,"h":521.12,"l":520.89,"n":108,"o":521.12,"t":"2026-10-13T09:40:00Z","v":5444,"vw":521.013022},{"c":521.12,"h":521.12,"l":520.89,"n":20,"o":520.89,"t":"2026-10-13T09:45:00Z","v":1182,"vw":521.099955},{"c":521.2,"h":521.25,"l":521.1,"n":115,"o":521.25,"t":"2026-10-13T09:50:00Z","v":3950,"vw":521.182736},{"c":521.58,"h":522.35,"l":521.37,"n":193,"o":521.37,"t":"2026-10-13T09:55:00Z","v":15127,"vw":521.920757},{"c":521.56,"h":521.66,"l":521.26,"n":137,"o":521.3603,"t":"2026-10-13T10:00:00Z","v":7482,"vw":521.485537},{"c":521.86,"h":521.87,"l":521.58,"n":29,"o":521.58,"t":"2026-10-13T10:05:00Z","v":2696,"vw":521.700425},{"c":521.84,"h":521.84,"l":521.69,"n":30,"o":521.75,"t":"2026-10-13T10:10:00Z","v":1862,"vw":521.758489},{"c":521.37,"h":521.63,"l":521.37,"n":65,"o":521.62,"t":"2026-10-13T10:15:00Z","v":3677,"vw":521.564881},{"c":521.3,"h":521.37,"l":520.95,"n":81,"o":521.35,"t":"2026-10-13T10:20:00Z","v":4658,"vw":521.166864},{"c":520.8266,"h":521.36,"l":520.75,"n":22,"o":521.36,"t":"2026-10-13T10:25:00Z","v":1795,"vw":521.177474},{"c":519.11,"h":520.72,"l":519.11,"n":428,"o":520.72,"t":"2026-10-13T10:30:00Z","v":23421,"vw":519.766549},{"c":519.35,"h":519.57,"l":519.23,"n":231,"o":519.23,"t":"2026-10-13T10:35:00Z","v":9347,"vw":519.395292},{"c":519.53,"h":519.53,"l":519.1,"n":39,"o":519.1,"t":"2026-10-13T10:40:00Z","v":3005,"vw":519.17006},{"c":518.8,"h":519.59,"l":518.77,"n":161,"o":519.54,"t":"2026-10-13T10:45:00Z","v":5854,"vw":519.355827},{"c":518.87,"h":518.87,"l":518.6,"n":62,"o":518.66,"t":"2026-10-13T10:50:00Z","v":2659,"vw":518.711599},{"c":518.95,"h":518.98,"l":518.86,"n":44,"o":518.89,"t":"2026-10-13T10:55:00Z","v":1804,"vw":518.890612},{"c":518.58,"h":518.93,"l":518.05,"n":180,"o":518.91,"t":"2026-10-13T11:00:00Z","v":6467,"vw":518.332273},{"c":520.03,"h":520.03,"l":518.8,"n":349,"o":519,"t":"2026-10-13T11:05:00Z","v":13975,"vw":519.601956},{"c":519.99,"h":520.47,"l":519.99,"n":407,"o":520.1,"t":"2026-10-13T11:10:00Z","v":16542,"vw":520.247065},{"c":520.07,"h":520.07,"l":519.75,"n":79,"o":520,"t":"2026-10-13T11:15:00Z","v":4379,"vw":519.946859},{"c":521.13,"h":521.15,"l":519.85,"n":1330,"o":519.9,"t":"2026-10-13T11:20:00Z","v":29176,"vw":520.723928},{"c":520.7,"h":521.45,"l":519.97,"n":1497,"o":521.08,"t":"2026-10-13T11:25:00Z","v":43822,"vw":520.740949},{"c":521.44,"h":521.64,"l":520.87,"n":467,"o":520.89,"t":"2026-10-13T11:30:00Z","v":10450,"vw":521.32916},{"c":521.58,"h":521.59,"l":521.34,"n":73,"o":521.34,"t":"2026-10-13T11:35:00Z","v":1615,"vw":521.497558},{"c":521.89,"h":521.89,"l":521.64,"n":48,"o":521.6401,"t":"2026-10-13T11:40:00Z","v":792,"vw":521.723355},{"c":521.91,"h":521.98,"l":521.894,"n":66,"o":521.902,"t":"2026-10-13T11:45:00Z","v":2393,"vw":521.920994},{"c":521.22,"h":521.77,"l":521.22,"n":55,"o":521.76,"t":"2026-10-13T11:50:00Z","v":1915,"vw":521.575881},{"c":521.54,"h":521.7,"l":521.21,"n":154,"o":521.28,"t":"2026-10-13T11:55:00Z","v":3989,"vw":521.48629},{"c":521.45,"h":521.83,"l":521.34,"n":128,"o":521.44,"t":"2026-10-13T12:00:00Z","v":5172,"vw":521.478128},{"c":522.2401,"h":522.2401,"l":521.57,"n":82,"o":521.57,"t":"2026-10-13T12:05:00Z","v":3545,"vw":521.99247},{"c":522.12,"h":522.43,"l":522.12,"n":73,"o":522.34,"t":"2026-10-13T12:10:00Z","v":3128,"vw":522.26164},{"c":522.01,"h":522.19,"l":521.94,"n":138,"o":522.13,"t":"2026-10-13T12:15:00Z","v":6914,"vw":522.077288},{"c":522.03,"h":522.03,"l":521.57,"n":378,"o":522.01,"t":"2026-10-13T12:20:00Z","v":9975,"vw":521.846883},{"c":522.3,"h":522.3,"l":522.12,"n":75,"o":522.15,"t":"2026-10-13T12:25:00Z","v":3031,"vw":522.199129},{"c":522.63,"h":522.7,"l":522.26,"n":188,"o":522.27,"t":"2026-10-13T12:30:00Z","v":6018,"vw":522.519565},{"c":522.62,"h":522.88,"l":522.49,"n":162,"o":522.71,"t":"2026-10-13T12:35:00Z","v":3545,"vw":522.709586},{"c":522.38,"h":522.5,"l":522.27,"n":85,"o":522.5,"t":"2026-10-13T12:40:00Z","v":2424,"vw":522.4282},{"c":522.45,"h":522.46,"l":522.12,"n":64,"o":522.16,"t":"2026-10-13T12:45:00Z","v":4343,"vw":522.29323},{"c":522.29,"h":522.47,"l":522.16,"n":62,"o":522.43,"t":"2026-10-13T12:50:00Z","v":4758,"vw":522.404769},{"c":522.35,"h":522.37,"l":522.05,"n":51,"o":522.14,"t":"2026-10-13T12:55:00Z","v":7172,"vw":522.183616},{"c":522.28,"h":522.4,"l":522.04,"n":489,"o":522.18,"t":"2026-10-13T13:00:00Z","v":11512,"vw":522.244737},{"c":522.56,"h":522.56,"l":522.13,"n":227,"o":522.14,"t":"2026-10-13T13:05:00Z","v":6844,"vw":522.298258},{"c":522.41,"h":522.5,"l":522.4,"n":59,"o":522.48,"t":"2026-10-13T13:10:00Z","v":2578,"vw":522.44436},{"c":522.21,"h":522.39,"l":522.14,"n":194,"o":522.27,"t":"2026-10-13T13:15:00Z","v":9648,"vw":522.240447},{"c":522.13,"h":522.57,"l":522.12,"n":188,"o":522.23,"t":"2026-10-13T13:20:00Z","v":6204,"vw":522.346702},{"c":522.75,"h":522.78,"l":521.96,"n":151,"o":522.07,"t":"2026-10-13T13:25:00Z","v":8783,"vw":522.102268},{"c":521.1,"h":522.805,"l":521.03,"n":5608,"o":522.74,"t":"2026-10-13T13:30:00Z","v":345139,"vw":521.772923},{"c":520.3,"h":521.16,"l":520.23,"n":3819,"o":521.1,"t":"2026-10-13T13:35:00Z","v":177280,"vw":520.729893},{"c":519.74,"h":520.4,"l":519.64,"n":2373,"o":520.32,"t":"2026-10-13T13:40:00Z","v":102755,"vw":520.041064},{"c":519.44,"h":520.215,"l":519.36,"n":1446,"o":519.745,"t":"2026-10-13T13:45:00Z","v":83559,"vw":519.670869},{"c":518.975,"h":519.52,"l":518.83,"n":1546,"o":519.42,"t":"2026-10-13T13:50:00Z","v":71000,"vw":519.185333},{"c":518.28,"h":519.1,"l":518.25,"n":1716,"o":518.985,"t":"2026-10-13T13:55:00Z","v":76476,"vw":518.580726},{"c":517.22,"h":518.3,"l":517.13,"n":1282,"o":518.21,"t":"2026-10-13T14:00:00Z","v":73567,"vw":517.715273},{"c":516.77,"h":517.23,"l":516.73,"n":2041,"o":517.22,"t":"2026-10-13T14:05:00Z","v":128068,"vw":516.920405},{"c":517.637,"h":517.66,"l":516.81,"n":1320,"o":516.81,"t":"2026-10-13T14:10:00Z","v":76584,"vw":517.358005},{"c":517.76,"h":517.87,"l":517.365,"n":1001,"o":517.6601,"t":"2026-10-13T14:15:00Z","v":56173,"vw":517.644922},{"c":518.07,"h":518.19,"l":517.8,"n":974,"o":517.88,"t":"2026-10-13T14:20:00Z","v":54222,"vw":517.949407},{"c":518.0558,"h":518.55,"l":518.015,"n":968,"o":518.0809,"t":"2026-10-13T14:25:00Z","v":55473,"vw":518.290877},{"c":517.71,"h":518.38,"l":517.71,"n":856,"o":518.06,"t":"2026-10-13T14:30:00Z","v":36555,"vw":518.122318},{"c":517.82,"h":518.21,"l":517.735,"n":1082,"o":517.735,"t":"2026-10-13T14:35:00Z","v":40336,"vw":518.016306},{"c":517.73,"h":518.06,"l":517.61,"n":596,"o":517.925,"t":"2026-10-13T14:40:00Z","v":26990,"vw":517.783285},{"c":517.8,"h":518,"l":517.66,"n":565,"o":517.74,"t":"2026-10-13T14:45:00Z","v":31669,"vw":517.84065},{"c":517.77,"h":517.95,"l":517.6765,"n":811,"o":517.77,"t":"2026-10-13T14:50:00Z","v":39108,"vw":517.838652},{"c":517.16,"h":517.81,"l":517.13,"n":634,"o":517.76,"t":"2026-10-13T14:55:00Z","v":27138,"vw":517.386557},{"c":517.32,"h":517.42,"l":517.01,"n":585,"o":517.16,"t":"2026-10-13T15:00:00Z","v":36342,"vw":517.206447},{"c":517.245,"h":517.39,"l":517.07,"n":304,"o":517.289,"t":"2026-10-13T15:05:00Z","v":8065,"vw":517.239626},{"c":517.4,"h":517.5,"l":517.06,"n":363,"o":517.27,"t":"2026-10-13T15:10:00Z","v":16214,"vw":517.325528},{"c":517.12,"h":517.49,"l":517.09,"n":366,"o":517.405,"t":"2026-10-13T15:15:00Z","v":18841,"vw":517.340306},{"c":516.92,"h":517.38,"l":516.92,"n":315,"o":517.14,"t":"2026-10-13T15:20:00Z","v":13252,"vw":517.124095},{"c":517,"h":517.15,"l":516.845,"n":1022,"o":516.985,"t":"2026-10-13T15:25:00Z","v":41333,"vw":516.973255},{"c":516.815,"h":517.09,"l":516.76,"n":344,"o":517.02,"t":"2026-10-13T15:30:00Z","v":13853,"vw":516.981608},{"c":516.54,"h":516.95,"l":516.48,"n":495,"o":516.85,"t":"2026-10-13T15:35:00Z","v":26400,"vw":516.646168},{"c":516.3,"h":516.59,"l":516.22,"n":569,"o":516.51,"t":"2026-10-13T15:40:00Z","v":32830,"vw":516.408901},{"c":516.225,"h":516.32,"l":515.97,"n":454,"o":516.32,"t":"2026-10-13T15:45:00Z","v":17764,"vw":516.167416},{"c":516.45,"h":516.53,"l":516.17,"n":526,"o":516.2,"t":"2026-10-13T15:50:00Z","v":30782,"vw":516.283014},{"c":516.42,"h":516.54,"l":516.38,"n":391,"o":516.46,"t":"2026-10-13T15:55:00Z","v":17521,"vw":516.470408},{"c":516.32,"h":516.62,"l":516.2995,"n":638,"o":516.41,"t":"2026-10-13T16:00:00Z","v":28022,"vw":516.471418},{"c":516.04,"h":516.41,"l":515.99,"n":540,"o":516.34,"t":"2026-10-13T16:05:00Z","v":21309,"vw":516.17986},{"c":516.03,"h":516.12,"l":515.96,"n":290,"o":516.04,"t":"2026-10-13T16:10:00Z","v":8896,"vw":516.020512},{"c":516.01,"h":516.15,"l":516.01,"n":264,"o":516.035,"t":"2026-10-13T16:15:00Z","v":7793,"vw":516.086136},{"c":516.18,"h":516.18,"l":515.92,"n":214,"o":515.955,"t":"2026-10-13T16:20:00Z","v":7077,"vw":516.030574},{"c":516.2,"h":516.2701,"l":516.03,"n":333,"o":516.13,"t":"2026-10-13T16:25:00Z","v":15197,"vw":516.114888},{"c":516.22,"h":516.3895,"l":516.18,"n":508,"o":516.2,"t":"2026-10-13T16:30:00Z","v":21553,"vw":516.302351},{"c":516.2995,"h":516.41,"l":516.035,"n":232,"o":516.2,"t":"2026-10-13T16:35:00Z","v":8123,"vw":516.184483},{"c":516.62,"h":516.63,"l":516.26,"n":301,"o":516.27,"t":"2026-10-13T16:40:00Z","v":15016,"vw":516.478785},{"c":516.45,"h":516.61,"l":516.3,"n":277,"o":516.595,"t":"2026-10-13T16:45:00Z","v":15333,"vw":516.471401},{"c":516.27,"h":516.44,"l":516.24,"n":273,"o":516.43,"t":"2026-10-13T16:50:00Z","v":15502,"vw":516.323658},{"c":515.81,"h":516.27,"l":515.81,"n":619,"o":516.26,"t":"2026-10-13T16:55:00Z","v":33983,"vw":516.08244},{"c":515.84,"h":515.93,"l":515.61,"n":514,"o":515.79,"t":"2026-10-13T17:00:00Z","v":28336,"vw":515.767617},{"c":516.01,"h":516.01,"l":515.78,"n":196,"o":515.8,"t":"2026-10-13T17:05:00Z","v":4602,"vw":515.892307},{"c":515.92,"h":516.01,"l":515.84,"n":194,"o":516.01,"t":"2026-10-13T17:10:00Z","v":8080,"vw":515.923237},{"c":515.73,"h":515.92,"l":515.71,"n":541,"o":515.85,"t":"2026-10-13T17:15:00Z","v":31660,"vw":515.787042},{"c":516.08,"h":516.15,"l":515.79,"n":278,"o":515.8,"t":"2026-10-13T17:20:00Z","v":8929,"vw":515.979494},{"c":516.02,"h":516.13,"l":515.91,"n":331,"o":516.12,"t":"2026-10-13T17:25:00Z","v":17885,"vw":516.006522},{"c":516.11,"h":516.16,"l":515.975,"n":283,"o":516.005,"t":"2026-10-13T17:30:00Z","v":9645,"vw":516.059485},{"c":516,"h":516.27,"l":516,"n":199,"o":516.07,"t":"2026-10-13T17:35:00Z","v":5048,"vw":516.184995},{"c":515.855,"h":516.05,"l":515.74,"n":242,"o":516.02,"t":"2026-10-13T17:40:00Z","v":8761,"vw":515.827462},{"c":515.46,"h":515.87,"l":515.46,"n":443,"o":515.87,"t":"2026-10-13T17:45:00Z","v":24172,"vw":515.638498},{"c":515.33,"h":515.48,"l":515.24,"n":676,"o":515.4095,"t":"2026-10-13T17:50:00Z","v":20778,"vw":515.384602},{"c":515.32,"h":515.47,"l":515.31,"n":174,"o":515.36,"t":"2026-10-13T17:55:00Z","v":5481,"vw":515.386055},{"c":515.49,"h":515.51,"l":515.26,"n":304,"o":515.33,"t":"2026-10-13T18:00:00Z","v":13556,"vw":515.374867},{"c":516.19,"h":516.25,"l":515.58,"n":768,"o":515.58,"t":"2026-10-13T18:05:00Z","v":47271,"vw":516.016823},{"c":516.17,"h":516.28,"l":516.08,"n":289,"o":516.24,"t":"2026-10-13T18:10:00Z","v":11020,"vw":516.174218},{"c":516.29,"h":516.29,"l":516.04,"n":312,"o":516.21,"t":"2026-10-13T18:15:00Z","v":20067,"vw":516.09987},{"c":516.24,"h":516.29,"l":516.14,"n":342,"o":516.27,"t":"2026-10-13T18:20:00Z","v":10632,"vw":516.216929},{"c":516.555,"h":516.555,"l":516.255,"n":278,"o":516.255,"t":"2026-10-13T18:25:00Z","v":10411,"vw":516.392858},{"c":516.67,"h":516.67,"l":516.47,"n":203,"o":516.56,"t":"2026-10-13T18:30:00Z","v":56949,"vw":516.542448},{"c":516.55,"h":516.7,"l":516.45,"n":469,"o":516.7,"t":"2026-10-13T18:35:00Z","v":37299,"vw":516.555953},{"c":516.5,"h":516.745,"l":516.49,"n":362,"o":516.63,"t":"2026-10-13T18:40:00Z","v":13902,"vw":516.648035},{"c":516.2169,"h":516.55,"l":516.2169,"n":399,"o":516.52,"t":"2026-10-13T18:45:00Z","v":14681,"vw":516.477613},{"c":516.525,"h":516.5459,"l":516.21,"n":333,"o":516.235,"t":"2026-10-13T18:50:00Z","v":14486,"vw":516.344408},{"c":516.48,"h":516.56,"l":516.33,"n":301,"o":516.56,"t":"2026-10-13T18:55:00Z","v":11372,"vw":516.412906},{"c":516.57,"h":516.575,"l":516.31,"n":286,"o":516.445,"t":"2026-10-13T19:00:00Z","v":11625,"vw":516.457256},{"c":516.97,"h":517,"l":516.545,"n":544,"o":516.555,"t":"2026-10-13T19:05:00Z","v":31272,"vw":516.837903},{"c":517.07,"h":517.1,"l":516.92,"n":362,"o":516.99,"t":"2026-10-13T19:10:00Z","v":14341,"vw":516.994661},{"c":516.84,"h":517.12,"l":516.84,"n":449,"o":517.085,"t":"2026-10-13T19:15:00Z","v":15240,"vw":516.97637},{"c":516.85,"h":516.885,"l":516.715,"n":167,"o":516.815,"t":"2026-10-13T19:20:00Z","v":5288,"vw":516.791446},{"c":516.84,"h":516.88,"l":516.74,"n":299,"o":516.87,"t":"2026-10-13T19:25:00Z","v":12215,"vw":516.80327},{"c":516.83,"h":516.86,"l":516.66,"n":278,"o":516.82,"t":"2026-10-13T19:30:00Z","v":9783,"vw":516.745422},{"c":516.7,"h":516.8,"l":516.56,"n":378,"o":516.8,"t":"2026-10-13T19:35:00Z","v":17786,"vw":516.653848},{"c":516.67,"h":516.78,"l":516.5,"n":891,"o":516.71,"t":"2026-10-13T19:40:00Z","v":37085,"vw":516.649136},{"c":516.525,"h":516.6899,"l":516.45,"n":896,"o":516.68,"t":"2026-10-13T19:45:00Z","v":53894,"vw":516.533708},{"c":516.31,"h":516.58,"l":516.24,"n":1304,"o":516.52,"t":"2026-10-13T19:50:00Z","v":75271,"vw":516.373636},{"c":516.12,"h":516.285,"l":515.9,"n":2606,"o":516.26,"t":"2026-10-13T19:55:00Z","v":150848,"vw":516.117476},{"c":516.18,"h":516.21,"l":516.09,"n":29,"o":516.21,"t":"2026-10-13T20:00:00Z","v":51115,"vw":516.209234},{"c":516.15,"h":516.19,"l":516.14,"n":24,"o":516.19,"t":"2026-10-13T20:10:00Z","v":735,"vw":516.14487},{"c":516.12,"h":516.12,"l":516.12,"n":5,"o":516.12,"t":"2026-10-13T20:25:00Z","v":89,"vw":516.12},{"c":516.0609,"h":516.0609,"l":516.0609,"n":12,"o":516.0609,"t":"2026-10-13T20:30:00Z","v":406,"vw":516.0609},{"c":516.0668,"h":516.08,"l":516.05,"n":13,"o":516.0799,"t":"2026-10-13T20:40:00Z","v":393,"vw":516.068607},{"c":516.09,"h":516.09,"l":516.03,"n":11,"o":516.03,"t":"2026-10-13T20:55:00Z","v":225,"vw":516.058205},{"c":516,"h":516,"l":516,"n":3,"o":516,"t":"2026-10-13T21:10:00Z","v":101,"vw":516},{"c":516.34,"h":516.34,"l":516.15,"n":13,"o":516.15,"t":"2026-10-13T21:15:00Z","v":245,"vw":516.190426},{"c":516.36,"h":516.36,"l":516.36,"n":2,"o":516.36,"t":"2026-10-13T21:25:00Z","v":51,"vw":516.36},{"c":516.131,"h":516.131,"l":515.9,"n":11,"o":515.9,"t":"2026-10-13T21:45:00Z","v":700,"vw":515.985193},{"c":515.9,"h":516.131,"l":515.9,"n":40,"o":516.131,"t":"2026-10-13T21:50:00Z","v":4369,"vw":515.943018},{"c":516.04,"h":516.04,"l":516,"n":7,"o":516,"t":"2026-10-13T22:00:00Z","v":1445,"vw":516.013521},{"c":516.14,"h":516.14,"l":516.14,"n":1,"o":516.14,"t":"2026-10-13T22:05:00Z","v":100,"vw":516.14},{"c":516,"h":516,"l":515.94,"n":27,"o":515.94,"t":"2026-10-13T22:20:00Z","v":9056,"vw":515.986082},{"c":516.11,"h":516.11,"l":516.11,"n":1,"o":516.11,"t":"2026-10-13T22:30:00Z","v":125,"vw":516.11},{"c":516.1824,"h":516.1824,"l":516.1824,"n":1,"o":516.1824,"t":"2026-10-13T22:35:00Z","v":100,"vw":516.1824},{"c":516.2876,"h":516.2876,"l":516.2876,"n":3,"o":516.2876,"t":"2026-10-13T22:40:00Z","v":202,"vw":516.2876},{"c":516.27,"h":516.27,"l":516.27,"n":3,"o":516.27,"t":"2026-10-13T22:50:00Z","v":61,"vw":516.27},{"c":516.25,"h":516.25,"l":516.25,"n":1,"o":516.25,"t":"2026-10-13T22:55:00Z","v":125,"vw":516.25},{"c":515.95,"h":515.95,"l":515.95,"n":1,"o":515.95,"t":"2026-10-13T23:15:00Z","v":100,"vw":515.95},{"c":515.96,"h":515.96,"l":515.96,"n":1,"o":515.96,"t":"2026-10-13T23:20:00Z","v":50,"vw":515.96},{"c":515.84,"h":515.919,"l":515.84,"n":4,"o":515.919,"t":"2026-10-13T23:30:00Z","v":181,"vw":515.878226},{"c":515.86,"h":515.86,"l":515.86,"n":4,"o":515.86,"t":"2026-10-13T23:40:00Z","v":300,"vw":515.86},{"c":515.8,"h":515.8,"l":515.8,"n":3,"o":515.8,"t":"2026-10-13T23:45:00Z","v":183,"vw":515.8},{"c":515.8199,"h":515.82,"l":515.74,"n":8,"o":515.74,"t":"2026-10-13T23:50:00Z","v":456,"vw":515.801844},{"c":515.75,"h":515.8,"l":515.75,"n":5,"o":515.8,"t":"2026-10-13T23:55:00Z","v":237,"vw":515.761538},{"c":517.39,"h":517.47,"l":516.93,"n":181,"o":517.27,"t":"2026-10-14T08:00:00Z","v":15959,"vw":517.261781},{"c":517.45,"h":517.45,"l":517.45,"n":11,"o":517.45,"t":"2026-10-14T08:10:00Z","v":203,"vw":517.45},{"c":517.5,"h":517.54,"l":517.5,"n":5,"o":517.51,"t":"2026-10-14T08:15:00Z","v":338,"vw":517.526837},{"c":517.57,"h":517.57,"l":517.57,"n":4,"o":517.57,"t":"2026-10-14T08:20:00Z","v":81,"vw":517.57},{"c":517.58,"h":517.58,"l":517.55,"n":6,"o":517.55,"t":"2026-10-14T08:25:00Z","v":175,"vw":517.571429},{"c":518.02,"h":518.02,"l":517.75,"n":14,"o":517.75,"t":"2026-10-14T08:30:00Z","v":334,"vw":517.906069},{"c":517.92,"h":517.92,"l":517.92,"n":4,"o":517.92,"t":"2026-10-14T08:35:00Z","v":95,"vw":517.92},{"c":517.76,"h":517.9,"l":517.76,"n":15,"o":517.9,"t":"2026-10-14T08:40:00Z","v":581,"vw":517.844428},{"c":517.84,"h":517.84,"l":517.72,"n":5,"o":517.72,"t":"2026-10-14T08:55:00Z","v":384,"vw":517.800214},{"c":518.13,"h":518.13,"l":517.89,"n":5,"o":517.89,"t":"2026-10-14T09:00:00Z","v":370,"vw":518.084118},{"c":518.49,"h":518.49,"l":518.34,"n":23,"o":518.34,"t":"2026-10-14T09:05:00Z","v":788,"vw":518.446551},{"c":518.4,"h":518.4,"l":518.39,"n":3,"o":518.39,"t":"2026-10-14T09:10:00Z","v":311,"vw":518.396667},{"c":518.6,"h":518.6,"l":518.6,"n":1,"o":518.6,"t":"2026-10-14T09:15:00Z","v":40,"vw":518.6},{"c":518.36,"h":518.36,"l":518.29,"n":24,"o":518.31,"t":"2026-10-14T09:25:00Z","v":1265,"vw":518.325622},{"c":518.5,"h":518.61,"l":518.21,"n":37,"o":518.21,"t":"2026-10-14T09:30:00Z","v":2424,"vw":518.374462},{"c":518.4571,"h":518.4571,"l":518.4571,"n":2,"o":518.4571,"t":"2026-10-14T09:35:00Z","v":220,"vw":518.4571},{"c":518.615,"h":518.615,"l":518.615,"n":1,"o":518.615,"t":"2026-10-14T09:40:00Z","v":49,"vw":518.615},{"c":518.51,"h":518.51,"l":518.51,"n":5,"o":518.51,"t":"2026-10-14T09:55:00Z","v":420,"vw":518.51},{"c":518.42,"h":518.43,"l":518.42,"n":4,"o":518.43,"t":"2026-10-14T10:00:00Z","v":312,"vw":518.421418},{"c":518.362,"h":518.362,"l":518.24,"n":21,"o":518.28,"t":"2026-10-14T10:05:00Z","v":920,"vw":518.270066},{"c":518.39,"h":518.48,"l":518.3638,"n":28,"o":518.3638,"t":"2026-10-14T10:10:00Z","v":1241,"vw":518.408657},{"c":518.43,"h":518.43,"l":518.43,"n":4,"o":518.43,"t":"2026-10-14T10:15:00Z","v":289,"vw":518.43},{"c":518.43,"h":518.45,"l":518.376,"n":42,"o":518.376,"t":"2026-10-14T10:20:00Z","v":2930,"vw":518.430004},{"c":518.27,"h":518.33,"l":518.27,"n":26,"o":518.33,"t":"2026-10-14T10:25:00Z","v":1423,"vw":518.296393},{"c":518.1,"h":518.17,"l":518,"n":22,"o":518.16,"t":"2026-10-14T10:30:00Z","v":1096,"vw":518.126871},{"c":518.06,"h":518.06,"l":518.06,"n":4,"o":518.06,"t":"2026-10-14T10:35:00Z","v":275,"vw":518.06},{"c":517.73,"h":517.75,"l":517.73,"n":5,"o":517.75,"t":"2026-10-14T10:40:00Z","v":165,"vw":517.738235},{"c":517.92,"h":517.92,"l":517.77,"n":30,"o":517.77,"t":"2026-10-14T10:45:00Z","v":1682,"vw":517.859189},{"c":517.7,"h":517.74,"l":517.7,"n":21,"o":517.7,"t":"2026-10-14T10:50:00Z","v":1308,"vw":517.724197},{"c":517.78,"h":517.78,"l":517.67,"n":20,"o":517.75,"t":"2026-10-14T10:55:00Z","v":1892,"vw":517.736152},{"c":517.7,"h":517.72,"l":517.6,"n":50,"o":517.72,"t":"2026-10-14T11:00:00Z","v":2016,"vw":517.656576},{"c":517.735,"h":517.735,"l":517.6849,"n":5,"o":517.6849,"t":"2026-10-14T11:05:00Z","v":221,"vw":517.721336},{"c":517.8185,"h":517.87,"l":517.8185,"n":2,"o":517.87,"t":"2026-10-14T11:10:00Z","v":90,"vw":517.841389},{"c":517.957,"h":517.957,"l":517.85,"n":10,"o":517.85,"t":"2026-10-14T11:15:00Z","v":626,"vw":517.857157},{"c":517.69,"h":517.696,"l":517.69,"n":7,"o":517.696,"t":"2026-10-14T11:25:00Z","v":187,"vw":517.694},{"c":517.66,"h":517.66,"l":517.65,"n":16,"o":517.65,"t":"2026-10-14T11:30:00Z","v":317,"vw":517.65726},{"c":517.92,"h":517.92,"l":517.92,"n":28,"o":517.92,"t":"2026-10-14T11:35:00Z","v":851,"vw":517.92},{"c":517.95,"h":517.95,"l":517.82,"n":45,"o":517.86,"t":"2026-10-14T11:40:00Z","v":2110,"vw":517.894605},{"c":518,"h":518.01,"l":518,"n":9,"o":518,"t":"2026-10-14T11:45:00Z","v":430,"vw":518.001301},{"c":517.76,"h":517.78,"l":517.76,"n":5,"o":517.78,"t":"2026-10-14T11:50:00Z","v":295,"vw":517.774286},{"c":517.83,"h":517.83,"l":517.66,"n":18,"o":517.66,"t":"2026-10-14T11:55:00Z","v":1040,"vw":517.718375},{"c":518.05,"h":518.06,"l":517.84,"n":14,"o":517.84,"t":"2026-10-14T12:00:00Z","v":764,"vw":518.003121},{"c":518.01,"h":518.16,"l":517.98,"n":41,"o":518.02,"t":"2026-10-14T12:05:00Z","v":1585,"vw":518.018235},{"c":518.14,"h":518.2,"l":518.1,"n":25,"o":518.2,"t":"2026-10-14T12:15:00Z","v":1025,"vw":518.1236},{"c":518.22,"h":518.22,"l":517.82,"n":25,"o":518.13,"t":"2026-10-14T12:20:00Z","v":670,"vw":517.995315},{"c":518.5,"h":518.5,"l":518.3,"n":25,"o":518.47,"t":"2026-10-14T12:25:00Z","v":1566,"vw":518.443638},{"c":515.49,"h":517.85,"l":515.49,"n":169,"o":517.85,"t":"2026-10-14T12:30:00Z","v":9462,"vw":516.468931},{"c":515.286,"h":515.57,"l":515.07,"n":33,"o":515.49,"t":"2026-10-14T12:35:00Z","v":1231,"vw":515.366779},{"c":514.92,"h":515.2443,"l":514.9,"n":76,"o":515.23,"t":"2026-10-14T12:40:00Z","v":3343,"vw":515.113685},{"c":515.44,"h":515.44,"l":514.9,"n":63,"o":514.9,"t":"2026-10-14T12:45:00Z","v":4618,"vw":515.259434},{"c":514.8301,"h":515.38,"l":514.8301,"n":23,"o":515.38,"t":"2026-10-14T12:50:00Z","v":809,"vw":515.041823},{"c":514.41,"h":514.95,"l":514.41,"n":39,"o":514.95,"t":"2026-10-14T12:55:00Z","v":1315,"vw":514.692827},{"c":514.93,"h":514.94,"l":514.93,"n":5,"o":514.94,"t":"2026-10-14T13:00:00Z","v":122,"vw":514.93619},{"c":515.25,"h":515.25,"l":515,"n":13,"o":515.01,"t":"2026-10-14T13:05:00Z","v":411,"vw":515.11606},{"c":515.3,"h":515.3,"l":515.07,"n":31,"o":515.07,"t":"2026-10-14T13:10:00Z","v":1720,"vw":515.149057},{"c":514.63,"h":515.4294,"l":514.63,"n":40,"o":515.4294,"t":"2026-10-14T13:15:00Z","v":3034,"vw":514.858275},{"c":514.95,"h":514.95,"l":514.6,"n":65,"o":514.647,"t":"2026-10-14T13:20:00Z","v":4251,"vw":514.786304},{"c":515.35,"h":515.52,"l":514.84,"n":130,"o":514.9,"t":"2026-10-14T13:25:00Z","v":10443,"vw":515.002153},{"c":516.68,"h":517.185,"l":514.95,"n":7340,"o":515.39,"t":"2026-10-14T13:30:00Z","v":423099,"vw":515.956751},{"c":517.56,"h":517.93,"l":516.48,"n":3138,"o":516.62,"t":"2026-10-14T13:35:00Z","v":164248,"vw":517.324185},{"c":517.26,"h":517.8004,"l":517.21,"n":1371,"o":517.53,"t":"2026-10-14T13:40:00Z","v":63041,"vw":517.516872},{"c":517.82,"h":518.19,"l":517.31,"n":1243,"o":517.32,"t":"2026-10-14T13:45:00Z","v":62854,"vw":517.865987},{"c":516.89,"h":518,"l":516.76,"n":988,"o":517.77,"t":"2026-10-14T13:50:00Z","v":60846,"vw":517.35335},{"c":516.36,"h":517.0099,"l":516.1,"n":732,"o":516.99,"t":"2026-10-14T13:55:00Z","v":36718,"vw":516.422202},{"c":516.19,"h":516.655,"l":516.03,"n":818,"o":516.38,"t":"2026-10-14T14:00:00Z","v":33965,"vw":516.386127},{"c":515.78,"h":516.26,"l":515.64,"n":881,"o":516.07,"t":"2026-10-14T14:05:00Z","v":45369,"vw":515.872176},{"c":515.89,"h":515.95,"l":515.66,"n":738,"o":515.75,"t":"2026-10-14T14:10:00Z","v":40673,"vw":515.8363},{"c":516.24,"h":516.39,"l":515.85,"n":1042,"o":515.945,"t":"2026-10-14T14:15:00Z","v":50579,"vw":516.120391},{"c":516.02,"h":516.46,"l":515.85,"n":1294,"o":516.22,"t":"2026-10-14T14:20:00Z","v":54070,"vw":516.162754},{"c":516.09,"h":516.42,"l":515.87,"n":839,"o":515.99,"t":"2026-10-14T14:25:00Z","v":55594,"vw":516.086687},{"c":516.28,"h":516.57,"l":516.03,"n":586,"o":516.095,"t":"2026-10-14T14:30:00Z","v":16934,"vw":516.390586},{"c":515.58,"h":516.27,"l":515.5516,"n":1080,"o":516.19,"t":"2026-10-14T14:35:00Z","v":53638,"vw":515.973541},{"c":515.91,"h":516.1271,"l":515.58,"n":979,"o":515.58,"t":"2026-10-14T14:40:00Z","v":47800,"vw":515.789461},{"c":515.54,"h":515.95,"l":515.52,"n":614,"o":515.88,"t":"2026-10-14T14:45:00Z","v":26931,"vw":515.718507},{"c":515.41,"h":515.74,"l":515.36,"n":671,"o":515.53,"t":"2026-10-14T14:50:00Z","v":30004,"vw":515.495025},{"c":515.52,"h":515.62,"l":515.4,"n":612,"o":515.41,"t":"2026-10-14T14:55:00Z","v":27566,"vw":515.513329},{"c":515.32,"h":515.57,"l":515.135,"n":567,"o":515.5,"t":"2026-10-14T15:00:00Z","v":31105,"vw":515.373021},{"c":515.27,"h":515.5,"l":515.12,"n":1395,"o":515.315,"t":"2026-10-14T15:05:00Z","v":69943,"vw":515.24399},{"c":515.465,"h":515.58,"l":515.25,"n":1237,"o":515.27,"t":"2026-10-14T15:10:00Z","v":54408,"vw":515.376474},{"c":515.73,"h":515.88,"l":515.44,"n":575,"o":515.44,"t":"2026-10-14T15:15:00Z","v":18316,"vw":515.683139},{"c":515.82,"h":515.94,"l":515.7,"n":467,"o":515.83,"t":"2026-10-14T15:20:00Z","v":14799,"vw":515.835168},{"c":515.63,"h":515.84,"l":515.531,"n":367,"o":515.7401,"t":"2026-10-14T15:25:00Z","v":9595,"vw":515.720653},{"c":515.83,"h":515.98,"l":515.5,"n":584,"o":515.56,"t":"2026-10-14T15:30:00Z","v":17968,"vw":515.813763},{"c":515.67,"h":515.995,"l":515.445,"n":675,"o":515.85,"t":"2026-10-14T15:35:00Z","v":29447,"vw":515.635111},{"c":515.195,"h":515.62,"l":515.17,"n":712,"o":515.61,"t":"2026-10-14T15:40:00Z","v":25660,"vw":515.391276},{"c":515.37,"h":515.461,"l":515.08,"n":352,"o":515.18,"t":"2026-10-14T15:45:00Z","v":11009,"vw":515.272402},{"c":515.795,"h":515.8,"l":515.275,"n":599,"o":515.28,"t":"2026-10-14T15:50:00Z","v":125063,"vw":515.477109},{"c":515.56,"h":515.79,"l":515.38,"n":1108,"o":515.775,"t":"2026-10-14T15:55:00Z","v":58036,"vw":515.58937},{"c":515.48,"h":515.69,"l":515.43,"n":792,"o":515.56,"t":"2026-10-14T16:00:00Z","v":34339,"vw":515.544918},{"c":515.2,"h":515.47,"l":515.11,"n":652,"o":515.4,"t":"2026-10-14T16:05:00Z","v":28008,"vw":515.275864},{"c":514.48,"h":515.21,"l":514.46,"n":1126,"o":515.19,"t":"2026-10-14T16:10:00Z","v":44739,"vw":514.929114},{"c":514.3,"h":514.65,"l":514.18,"n":812,"o":514.48,"t":"2026-10-14T16:15:00Z","v":35593,"vw":514.402065},{"c":514.39,"h":514.51,"l":514.155,"n":644,"o":514.29,"t":"2026-10-14T16:20:00Z","v":31044,"vw":514.355121},{"c":514.52,"h":514.7,"l":514.38,"n":505,"o":514.4,"t":"2026-10-14T16:25:00Z","v":18130,"vw":514.532716},{"c":514.47,"h":514.69,"l":514.35,"n":649,"o":514.45,"t":"2026-10-14T16:30:00Z","v":29269,"vw":514.510317},{"c":514.61,"h":514.76,"l":514.35,"n":635,"o":514.47,"t":"2026-10-14T16:35:00Z","v":35433,"vw":514.557769},{"c":514.54,"h":514.87,"l":514.32,"n":473,"o":514.64,"t":"2026-10-14T16:40:00Z","v":16894,"vw":514.654828},{"c":514.47,"h":514.62,"l":514.3807,"n":447,"o":514.575,"t":"2026-10-14T16:45:00Z","v":16237,"vw":514.487471},{"c":514.31,"h":514.5,"l":514.28,"n":367,"o":514.42,"t":"2026-10-14T16:50:00Z","v":9422,"vw":514.391324},{"c":514.49,"h":514.49,"l":514.15,"n":582,"o":514.33,"t":"2026-10-14T16:55:00Z","v":26374,"vw":514.294018},{"c":514.335,"h":514.74,"l":514.3,"n":625,"o":514.49,"t":"2026-10-14T17:00:00Z","v":25227,"vw":514.59562},{"c":514.3,"h":514.38,"l":514.2,"n":344,"o":514.34,"t":"2026-10-14T17:05:00Z","v":11185,"vw":514.268349},{"c":514.31,"h":514.4,"l":514.115,"n":431,"o":514.37,"t":"2026-10-14T17:10:00Z","v":18998,"vw":514.262053},{"c":514.53,"h":514.53,"l":514.2,"n":402,"o":514.31,"t":"2026-10-14T17:15:00Z","v":17734,"vw":514.338895},{"c":514.36,"h":514.49,"l":514.07,"n":481,"o":514.47,"t":"2026-10-14T17:20:00Z","v":15264,"vw":514.244111},{"c":513.94,"h":514.4,"l":513.81,"n":517,"o":514.39,"t":"2026-10-14T17:25:00Z","v":20426,"vw":514.017782},{"c":514.12,"h":514.15,"l":513.83,"n":339,"o":513.89,"t":"2026-10-14T17:30:00Z","v":8544,"vw":514.02391},{"c":514.02,"h":514.17,"l":513.94,"n":445,"o":514.1,"t":"2026-10-14T17:35:00Z","v":16723,"vw":514.074623},{"c":513.82,"h":513.98,"l":513.71,"n":734,"o":513.97,"t":"2026-10-14T17:40:00Z","v":31227,"vw":513.846363},{"c":513.68,"h":513.91,"l":513.61,"n":610,"o":513.805,"t":"2026-10-14T17:45:00Z","v":31994,"vw":513.768622},{"c":513.56,"h":513.76,"l":513.42,"n":1079,"o":513.62,"t":"2026-10-14T17:50:00Z","v":38731,"vw":513.552311},{"c":513.435,"h":513.55,"l":513.19,"n":733,"o":513.55,"t":"2026-10-14T17:55:00Z","v":79122,"vw":513.376926},{"c":513.47,"h":513.49,"l":512.96,"n":591,"o":513.44,"t":"2026-10-14T18:00:00Z","v":33419,"vw":513.279452},{"c":513.56,"h":513.73,"l":513.45,"n":376,"o":513.48,"t":"2026-10-14T18:05:00Z","v":31383,"vw":513.534147},{"c":513.97,"h":514,"l":513.5,"n":356,"o":513.55,"t":"2026-10-14T18:10:00Z","v":35854,"vw":513.822433},{"c":513.94,"h":514.06,"l":513.81,"n":293,"o":513.95,"t":"2026-10-14T18:15:00Z","v":10636,"vw":513.939365},{"c":513.76,"h":514.075,"l":513.76,"n":270,"o":513.955,"t":"2026-10-14T18:20:00Z","v":7810,"vw":513.982604},{"c":513.96,"h":513.97,"l":513.73,"n":364,"o":513.815,"t":"2026-10-14T18:25:00Z","v":111634,"vw":513.820363},{"c":513.83,"h":513.96,"l":513.63,"n":501,"o":513.94,"t":"2026-10-14T18:30:00Z","v":22817,"vw":513.789323},{"c":513.8601,"h":514.06,"l":513.72,"n":400,"o":513.87,"t":"2026-10-14T18:35:00Z","v":15808,"vw":513.962221},{"c":513.9,"h":514.03,"l":513.715,"n":415,"o":513.86,"t":"2026-10-14T18:40:00Z","v":18914,"vw":513.904377},{"c":513.9,"h":513.99,"l":513.77,"n":411,"o":513.89,"t":"2026-10-14T18:45:00Z","v":17411,"vw":513.886589},{"c":514.12,"h":514.12,"l":513.86,"n":527,"o":513.87,"t":"2026-10-14T18:50:00Z","v":17657,"vw":513.964081},{"c":514,"h":514.14,"l":513.92,"n":565,"o":514.12,"t":"2026-10-14T18:55:00Z","v":20911,"vw":514.041969},{"c":514.05,"h":514.05,"l":513.74,"n":675,"o":513.945,"t":"2026-10-14T19:00:00Z","v":32788,"vw":513.88348},{"c":514.12,"h":514.18,"l":513.94,"n":674,"o":514.02,"t":"2026-10-14T19:05:00Z","v":31430,"vw":514.05845},{"c":514.33,"h":514.33,"l":514.09,"n":423,"o":514.12,"t":"2026-10-14T19:10:00Z","v":17306,"vw":514.222163},{"c":514.79,"h":514.8099,"l":514.28,"n":471,"o":514.33,"t":"2026-10-14T19:15:00Z","v":21915,"vw":514.449132},{"c":514.97,"h":515.04,"l":514.725,"n":730,"o":514.8,"t":"2026-10-14T19:20:00Z","v":31495,"vw":514.871724},{"c":514.905,"h":514.96,"l":514.69,"n":457,"o":514.94,"t":"2026-10-14T19:25:00Z","v":18337,"vw":514.86359},{"c":515.2,"h":515.33,"l":514.88,"n":803,"o":514.88,"t":"2026-10-14T19:30:00Z","v":35948,"vw":515.180942},{"c":514.83,"h":515.21,"l":514.66,"n":525,"o":515.21,"t":"2026-10-14T19:35:00Z","v":26087,"vw":514.89639},{"c":514.86,"h":514.94,"l":514.67,"n":844,"o":514.805,"t":"2026-10-14T19:40:00Z","v":39767,"vw":514.82022},{"c":514.87,"h":514.97,"l":514.7,"n":982,"o":514.89,"t":"2026-10-14T19:45:00Z","v":52418,"vw":514.839538},{"c":514.99,"h":515.22,"l":514.81,"n":1199,"o":514.88,"t":"2026-10-14T19:50:00Z","v":62146,"vw":514.990133},{"c":515.61,"h":515.68,"l":514.79,"n":4416,"o":515.01,"t":"2026-10-14T19:55:00Z","v":374245,"vw":515.188885},{"c":515.37,"h":515.67,"l":515.37,"n":33,"o":515.66,"t":"2026-10-14T20:00:00Z","v":57063,"vw":515.629393},{"c":515.19,"h":515.19,"l":515.19,"n":7,"o":515.19,"t":"2026-10-14T20:05:00Z","v":173,"vw":515.19},{"c":515.09,"h":515.1325,"l":515.09,"n":17,"o":515.1325,"t":"2026-10-14T20:15:00Z","v":156,"vw":515.104167},{"c":515.28,"h":515.28,"l":515.18,"n":31,"o":515.18,"t":"2026-10-14T20:20:00Z","v":50826,"vw":515.256296},{"c":515.1925,"h":515.1925,"l":515.191,"n":5,"o":515.191,"t":"2026-10-14T20:25:00Z","v":199,"vw":515.19175},{"c":515.21,"h":515.21,"l":515.21,"n":3,"o":515.21,"t":"2026-10-14T20:30:00Z","v":80,"vw":515.21},{"c":515.24,"h":515.24,"l":515.24,"n":7,"o":515.24,"t":"2026-10-14T20:40:00Z","v":166,"vw":515.24},{"c":515.26,"h":515.26,"l":515.26,"n":5,"o":515.26,"t":"2026-10-14T20:50:00Z","v":69,"vw":515.26},{"c":515.27,"h":515.27,"l":515.27,"n":12,"o":515.27,"t":"2026-10-14T20:55:00Z","v":411,"vw":515.27},{"c":515.8264,"h":515.8264,"l":515.8264,"n":2,"o":515.8264,"t":"2026-10-14T21:05:00Z","v":82892,"vw":515.8264},{"c":515.31,"h":515.31,"l":515.31,"n":1,"o":515.31,"t":"2026-10-14T21:45:00Z","v":49,"vw":515.31},{"c":515.25,"h":515.25,"l":515.25,"n":3,"o":515.25,"t":"2026-10-14T21:50:00Z","v":1201,"vw":515.25},{"c":515.46,"h":515.46,"l":515.25,"n":11,"o":515.25,"t":"2026-10-14T22:00:00Z","v":522,"vw":515.273333},{"c":515.54,"h":515.54,"l":515.52,"n":2,"o":515.52,"t":"2026-10-14T22:05:00Z","v":128,"vw":515.532188},{"c":515.8,"h":515.8,"l":515.73,"n":28,"o":515.73,"t":"2026-10-14T22:10:00Z","v":1178,"vw":515.738604},{"c":515.79,"h":515.8,"l":515.79,"n":15,"o":515.79,"t":"2026-10-14T22:15:00Z","v":1061,"vw":515.79098},{"c":515.562,"h":515.78,"l":515.562,"n":21,"o":515.78,"t":"2026-10-14T22:20:00Z","v":5310,"vw":515.734151},{"c":515.57,"h":515.57,"l":515.57,"n":7,"o":515.57,"t":"2026-10-14T22:25:00Z","v":127,"vw":515.57},{"c":515.4639,"h":515.4639,"l":515.45,"n":4,"o":515.45,"t":"2026-10-14T22:30:00Z","v":120,"vw":515.45695},{"c":515.5323,"h":515.58,"l":515.5323,"n":4,"o":515.58,"t":"2026-10-14T22:40:00Z","v":196,"vw":515.55615},{"c":515.52,"h":515.52,"l":515.4324,"n":5,"o":515.4324,"t":"2026-10-14T22:55:00Z","v":93,"vw":515.481067},{"c":515.52,"h":515.52,"l":515.52,"n":1,"o":515.52,"t":"2026-10-14T23:05:00Z","v":100,"vw":515.52},{"c":515.62,"h":515.62,"l":515.6,"n":4,"o":515.6,"t":"2026-10-14T23:20:00Z","v":147,"vw":515.607143},{"c":515.5492,"h":515.5492,"l":515.5492,"n":1,"o":515.5492,"t":"2026-10-14T23:35:00Z","v":50,"vw":515.5492},{"c":515.4355,"h":515.4355,"l":515.4355,"n":1,"o":515.4355,"t":"2026-10-14T23:40:00Z","v":50,"vw":515.4355},{"c":515.5,"h":515.52,"l":515.5,"n":8,"o":515.51,"t":"2026-10-14T23:50:00Z","v":1624,"vw":515.50135},{"c":515.63,"h":515.63,"l":515.5539,"n":6,"o":515.5539,"t":"2026-10-14T23:55:00Z","v":447,"vw":515.572925},{"c":517.1,"h":517.5,"l":514.86,"n":181,"o":517.18,"t":"2026-10-15T08:00:00Z","v":4971,"vw":516.690633},{"c":517.8372,"h":517.8372,"l":517.6,"n":14,"o":517.6,"t":"2026-10-15T08:05:00Z","v":1170,"vw":517.627302},{"c":517.93,"h":517.93,"l":517.8073,"n":13,"o":517.8073,"t":"2026-10-15T08:10:00Z","v":614,"vw":517.897867},{"c":517.77,"h":517.78,"l":517.77,"n":2,"o":517.78,"t":"2026-10-15T08:15:00Z","v":80,"vw":517.775},{"c":517.3,"h":517.32,"l":517.3,"n":18,"o":517.32,"t":"2026-10-15T08:25:00Z","v":705,"vw":517.303475},{"c":517.45,"h":517.46,"l":517.43,"n":45,"o":517.43,"t":"2026-10-15T08:30:00Z","v":1550,"vw":517.442422},{"c":517.35,"h":517.37,"l":517.35,"n":8,"o":517.36,"t":"2026-10-15T08:35:00Z","v":461,"vw":517.3613},{"c":517.62,"h":517.62,"l":517.62,"n":3,"o":517.62,"t":"2026-10-15T08:45:00Z","v":200,"vw":517.62},{"c":517.54,"h":517.66,"l":517.54,"n":21,"o":517.65,"t":"2026-10-15T08:50:00Z","v":1245,"vw":517.610309},{"c":517.48,"h":517.48,"l":517.45,"n":12,"o":517.45,"t":"2026-10-15T09:00:00Z","v":710,"vw":517.457426},{"c":517.32,"h":517.32,"l":517.32,"n":4,"o":517.32,"t":"2026-10-15T09:05:00Z","v":58,"vw":517.32},{"c":517.3276,"h":517.3276,"l":517.3276,"n":2,"o":517.3276,"t":"2026-10-15T09:10:00Z","v":401,"vw":517.3276},{"c":517.3655,"h":517.3655,"l":517.31,"n":5,"o":517.31,"t":"2026-10-15T09:40:00Z","v":273,"vw":517.333222},{"c":516.83,"h":516.83,"l":516.83,"n":1,"o":516.83,"t":"2026-10-15T10:05:00Z","v":40,"vw":516.83},{"c":516.92,"h":516.92,"l":516.92,"n":2,"o":516.92,"t":"2026-10-15T10:10:00Z","v":80,"vw":516.92},{"c":516.73,"h":516.85,"l":516.73,"n":40,"o":516.85,"t":"2026-10-15T10:30:00Z","v":1210,"vw":516.839706},{"c":516.78,"h":516.79,"l":516.78,"n":3,"o":516.79,"t":"2026-10-15T10:35:00Z","v":100,"vw":516.784211},{"c":516.8,"h":516.8,"l":516.79,"n":15,"o":516.79,"t":"2026-10-15T10:40:00Z","v":2004,"vw":516.797533},{"c":516.8,"h":516.8,"l":516.8,"n":2,"o":516.8,"t":"2026-10-15T10:45:00Z","v":101,"vw":516.8},{"c":516.83,"h":516.91,"l":516.83,"n":11,"o":516.91,"t":"2026-10-15T10:50:00Z","v":261,"vw":516.875714},{"c":517.0491,"h":517.32,"l":516.92,"n":145,"o":516.97,"t":"2026-10-15T11:00:00Z","v":10739,"vw":517.257592},{"c":516.84,"h":517.02,"l":516.84,"n":74,"o":517.02,"t":"2026-10-15T11:05:00Z","v":2525,"vw":516.85764},{"c":516.93,"h":517.01,"l":516.93,"n":15,"o":517.01,"t":"2026-10-15T11:10:00Z","v":405,"vw":516.975377},{"c":516.77,"h":516.83,"l":516.7,"n":41,"o":516.83,"t":"2026-10-15T11:15:00Z","v":1297,"vw":516.71411},{"c":516.7,"h":516.7,"l":516.68,"n":13,"o":516.7,"t":"2026-10-15T11:20:00Z","v":701,"vw":516.697565},{"c":517.1497,"h":517.1497,"l":516.988,"n":8,"o":516.988,"t":"2026-10-15T11:30:00Z","v":414,"vw":517.007662},{"c":517.11,"h":517.11,"l":517.11,"n":10,"o":517.11,"t":"2026-10-15T11:35:00Z","v":107,"vw":517.11},{"c":517.16,"h":517.16,"l":517.16,"n":4,"o":517.16,"t":"2026-10-15T11:45:00Z","v":90,"vw":517.16},{"c":517.05,"h":517.16,"l":517,"n":20,"o":517.15,"t":"2026-10-15T11:50:00Z","v":994,"vw":517.03812},{"c":516.49,"h":516.54,"l":516.49,"n":10,"o":516.5205,"t":"2026-10-15T11:55:00Z","v":564,"vw":516.503113},{"c":516.67,"h":516.67,"l":516.4036,"n":32,"o":516.4036,"t":"2026-10-15T12:00:00Z","v":1661,"vw":516.646182},{"c":516.78,"h":516.79,"l":516.78,"n":10,"o":516.79,"t":"2026-10-15T12:10:00Z","v":220,"vw":516.782857},{"c":517.1699,"h":517.1699,"l":517.1699,"n":6,"o":517.1699,"t":"2026-10-15T12:15:00Z","v":86,"vw":517.1699},{"c":517.24,"h":517.25,"l":517.05,"n":72,"o":517.24,"t":"2026-10-15T12:20:00Z","v":3102,"vw":517.188187},{"c":517.23,"h":517.39,"l":517.23,"n":15,"o":517.39,"t":"2026-10-15T12:25:00Z","v":455,"vw":517.347616},{"c":516.94,"h":517.05,"l":515.91,"n":66,"o":516.5,"t":"2026-10-15T12:30:00Z","v":4343,"vw":516.456712},{"c":517.68,"h":517.68,"l":517.16,"n":31,"o":517.16,"t":"2026-10-15T12:35:00Z","v":2139,"vw":517.254911},{"c":517.53,"h":517.75,"l":517.45,"n":22,"o":517.75,"t":"2026-10-15T12:40:00Z","v":567,"vw":517.535122},{"c":517.64,"h":517.64,"l":517.44,"n":76,"o":517.56,"t":"2026-10-15T12:45:00Z","v":7558,"vw":517.558328},{"c":518.14,"h":518.14,"l":517.7097,"n":30,"o":517.7097,"t":"2026-10-15T12:50:00Z","v":596,"vw":517.880325},{"c":517.67,"h":517.79,"l":517.65,"n":12,"o":517.79,"t":"2026-10-15T12:55:00Z","v":1198,"vw":517.739829},{"c":517.7035,"h":518.0102,"l":517.69,"n":53,"o":518.0102,"t":"2026-10-15T13:00:00Z","v":1543,"vw":517.800663},{"c":517.49,"h":517.7391,"l":517.49,"n":17,"o":517.5192,"t":"2026-10-15T13:05:00Z","v":457,"vw":517.533284},{"c":517.36,"h":517.37,"l":517.3,"n":27,"o":517.37,"t":"2026-10-15T13:10:00Z","v":3299,"vw":517.350621},{"c":517.22,"h":517.46,"l":517.18,"n":49,"o":517.46,"t":"2026-10-15T13:15:00Z","v":2464,"vw":517.286273},{"c":516.92,"h":517.05,"l":516.89,"n":22,"o":517.05,"t":"2026-10-15T13:20:00Z","v":720,"vw":517.006629},{"c":517.98,"h":518.11,"l":516.77,"n":225,"o":516.94,"t":"2026-10-15T13:25:00Z","v":17018,"vw":517.392235},{"c":517.96,"h":518.78,"l":517.54,"n":3538,"o":518,"t":"2026-10-15T13:30:00Z","v":227361,"vw":518.085636},{"c":517.98,"h":518.23,"l":517.47,"n":2050,"o":517.96,"t":"2026-10-15T13:35:00Z","v":83520,"vw":517.915844},{"c":516.73,"h":518.58,"l":516.68,"n":1761,"o":517.94,"t":"2026-10-15T13:40:00Z","v":63292,"vw":517.490896},{"c":517.34,"h":517.42,"l":516.17,"n":1927,"o":516.77,"t":"2026-10-15T13:45:00Z","v":97622,"vw":516.699701},{"c":517.13,"h":517.79,"l":516.98,"n":1423,"o":517.32,"t":"2026-10-15T13:50:00Z","v":71013,"vw":517.464492},{"c":517.08,"h":517.33,"l":516.88,"n":922,"o":517.04,"t":"2026-10-15T13:55:00Z","v":43823,"vw":517.03982},{"c":517.67,"h":517.87,"l":516.8,"n":1109,"o":517.07,"t":"2026-10-15T14:00:00Z","v":46907,"vw":517.420354},{"c":517.89,"h":518.1,"l":517.52,"n":732,"o":517.69,"t":"2026-10-15T14:05:00Z","v":30577,"vw":517.842178},{"c":518.5,"h":518.53,"l":517.92,"n":1269,"o":517.92,"t":"2026-10-15T14:10:00Z","v":60607,"vw":518.283825},{"c":518.18,"h":518.58,"l":518.02,"n":1141,"o":518.5,"t":"2026-10-15T14:15:00Z","v":46133,"vw":518.277098},{"c":518.2,"h":518.43,"l":518.015,"n":1283,"o":518.15,"t":"2026-10-15T14:20:00Z","v":52766,"vw":518.19985},{"c":518.23,"h":518.67,"l":518.15,"n":998,"o":518.23,"t":"2026-10-15T14:25:00Z","v":40134,"vw":518.466586},{"c":518.77,"h":519.195,"l":518.265,"n":1485,"o":518.265,"t":"2026-10-15T14:30:00Z","v":80062,"vw":518.933562},{"c":519.23,"h":519.55,"l":518.82,"n":1733,"o":518.83,"t":"2026-10-15T14:35:00Z","v":89015,"vw":519.206095},{"c":519.39,"h":519.58,"l":519.21,"n":1456,"o":519.25,"t":"2026-10-15T14:40:00Z","v":71093,"vw":519.408312},{"c":519.45,"h":519.4928,"l":518.94,"n":1006,"o":519.32,"t":"2026-10-15T14:45:00Z","v":37621,"vw":519.182177},{"c":519.93,"h":519.955,"l":519.28,"n":1447,"o":519.545,"t":"2026-10-15T14:50:00Z","v":91653,"vw":519.582511},{"c":519.99,"h":520.08,"l":519.5,"n":1553,"o":519.92,"t":"2026-10-15T14:55:00Z","v":70092,"vw":519.823646},{"c":520.82,"h":520.84,"l":519.97,"n":921,"o":519.985,"t":"2026-10-15T15:00:00Z","v":39635,"vw":520.456073},{"c":520.92,"h":521.09,"l":520.75,"n":1262,"o":520.835,"t":"2026-10-15T15:05:00Z","v":63089,"vw":520.918748},{"c":520.92,"h":521.2,"l":520.89,"n":1054,"o":520.91,"t":"2026-10-15T15:10:00Z","v":52388,"vw":521.015839},{"c":521.02,"h":521.3,"l":520.92,"n":665,"o":520.92,"t":"2026-10-15T15:15:00Z","v":25733,"vw":521.079982},{"c":521.22,"h":521.25,"l":521.02,"n":589,"o":521.08,"t":"2026-10-15T15:20:00Z","v":28778,"vw":521.116907},{"c":520.79,"h":521.17,"l":520.7,"n":655,"o":521.17,"t":"2026-10-15T15:25:00Z","v":31509,"vw":520.936351},{"c":520.5,"h":520.87,"l":520.43,"n":571,"o":520.78,"t":"2026-10-15T15:30:00Z","v":24147,"vw":520.586686},{"c":520.305,"h":520.6,"l":520.19,"n":498,"o":520.49,"t":"2026-10-15T15:35:00Z","v":24682,"vw":520.38497},{"c":520.34,"h":520.57,"l":520.28,"n":660,"o":520.375,"t":"2026-10-15T15:40:00Z","v":26280,"vw":520.408614},{"c":520.4,"h":520.67,"l":520.2824,"n":397,"o":520.345,"t":"2026-10-15T15:45:00Z","v":14363,"vw":520.50382},{"c":519.9709,"h":520.45,"l":519.95,"n":662,"o":520.415,"t":"2026-10-15T15:50:00Z","v":37500,"vw":520.190991},{"c":520.05,"h":520.195,"l":519.8,"n":556,"o":519.96,"t":"2026-10-15T15:55:00Z","v":24405,"vw":520.025418},{"c":520.05,"h":520.26,"l":519.98,"n":562,"o":520.08,"t":"2026-10-15T16:00:00Z","v":25934,"vw":520.081377},{"c":519.78,"h":520.18,"l":519.64,"n":401,"o":520.14,"t":"2026-10-15T16:05:00Z","v":12929,"vw":519.844267},{"c":519.66,"h":519.86,"l":519.6,"n":321,"o":519.825,"t":"2026-10-15T16:10:00Z","v":13894,"vw":519.739955},{"c":519.65,"h":519.795,"l":519.601,"n":433,"o":519.65,"t":"2026-10-15T16:15:00Z","v":16479,"vw":519.678191},{"c":519.77,"h":519.835,"l":519.63,"n":346,"o":519.65,"t":"2026-10-15T16:20:00Z","v":11769,"vw":519.727605},{"c":520.07,"h":520.19,"l":519.76,"n":599,"o":519.765,"t":"2026-10-15T16:25:00Z","v":30539,"vw":519.952161},{"c":519.91,"h":520.17,"l":519.83,"n":367,"o":520.075,"t":"2026-10-15T16:30:00Z","v":16185,"vw":520.001809},{"c":520.12,"h":520.33,"l":519.87,"n":424,"o":519.925,"t":"2026-10-15T16:35:00Z","v":17565,"vw":520.070974},{"c":520.25,"h":520.25,"l":519.95,"n":266,"o":520.15,"t":"2026-10-15T16:40:00Z","v":15699,"vw":520.06329},{"c":520.07,"h":520.32,"l":520.04,"n":212,"o":520.32,"t":"2026-10-15T16:45:00Z","v":8182,"vw":520.22982},{"c":519.72,"h":520,"l":519.655,"n":417,"o":520,"t":"2026-10-15T16:50:00Z","v":14441,"vw":519.782832},{"c":519.86,"h":519.88,"l":519.76,"n":66,"o":519.76,"t":"2026-10-15T16:55:00Z","v":2733,"vw":519.829078},{"c":520.12,"h":520.31,"l":520.05,"n":309,"o":520.31,"t":"2026-10-15T18:10:00Z","v":10992,"vw":520.144115},{"c":520.24,"h":520.31,"l":520.08,"n":352,"o":520.14,"t":"2026-10-15T18:15:00Z","v":10209,"vw":520.21968},{"c":520.02,"h":520.3,"l":519.98,"n":345,"o":520.24,"t":"2026-10-15T18:20:00Z","v":13455,"vw":520.08125},{"c":520.24,"h":520.275,"l":520,"n":248,"o":520.05,"t":"2026-10-15T18:25:00Z","v":7208,"vw":520.08085},{"c":520.61,"h":520.74,"l":520.32,"n":280,"o":520.33,"t":"2026-10-15T18:30:00Z","v":7140,"vw":520.556718},{"c":520.54,"h":520.705,"l":520.54,"n":238,"o":520.61,"t":"2026-10-15T18:35:00Z","v":8164,"vw":520.623521},{"c":520.6,"h":520.64,"l":520.42,"n":276,"o":520.54,"t":"2026-10-15T18:40:00Z","v":20915,"vw":520.559694},{"c":520.73,"h":520.75,"l":520.465,"n":282,"o":520.515,"t":"2026-10-15T18:45:00Z","v":9391,"vw":520.662464},{"c":520.89,"h":520.91,"l":520.725,"n":262,"o":520.725,"t":"2026-10-15T18:50:00Z","v":7324,"vw":520.829291},{"c":520.73,"h":520.94,"l":520.69,"n":425,"o":520.915,"t":"2026-10-15T18:55:00Z","v":43243,"vw":520.761681},{"c":520.87,"h":520.89,"l":520.67,"n":641,"o":520.68,"t":"2026-10-15T19:00:00Z","v":15227,"vw":520.781117},{"c":521.19,"h":521.19,"l":520.87,"n":398,"o":520.88,"t":"2026-10-15T19:05:00Z","v":13365,"vw":521.06284},{"c":521.585,"h":521.61,"l":521.17,"n":631,"o":521.21,"t":"2026-10-15T19:10:00Z","v":29877,"vw":521.317054},{"c":521.55,"h":521.63,"l":521.425,"n":583,"o":521.605,"t":"2026-10-15T19:15:00Z","v":36402,"vw":521.541421},{"c":521.73,"h":521.86,"l":521.52,"n":507,"o":521.5575,"t":"2026-10-15T19:20:00Z","v":23793,"vw":521.733303},{"c":521.48,"h":521.77,"l":521.42,"n":818,"o":521.69,"t":"2026-10-15T19:25:00Z","v":56584,"vw":521.584982},{"c":521.6483,"h":521.69,"l":521.35,"n":1219,"o":521.475,"t":"2026-10-15T19:30:00Z","v":90056,"vw":521.466052},{"c":521.54,"h":521.645,"l":521.45,"n":691,"o":521.64,"t":"2026-10-15T19:35:00Z","v":57788,"vw":521.540282},{"c":521.603,"h":521.61,"l":521.455,"n":857,"o":521.56,"t":"2026-10-15T19:40:00Z","v":73814,"vw":521.536007},{"c":521.46,"h":521.685,"l":521.36,"n":1282,"o":521.59,"t":"2026-10-15T19:45:00Z","v":96598,"vw":521.525619},{"c":521.27,"h":521.44,"l":521.14,"n":1885,"o":521.44,"t":"2026-10-15T19:50:00Z","v":108996,"vw":521.313355},{"c":521.14,"h":521.345,"l":520.99,"n":4048,"o":521.27,"t":"2026-10-15T19:55:00Z","v":213535,"vw":521.174302},{"c":521.34,"h":521.34,"l":521.18,"n":45,"o":521.18,"t":"2026-10-15T20:00:00Z","v":81242,"vw":521.183483},{"c":521.25,"h":521.34,"l":521.25,"n":6,"o":521.34,"t":"2026-10-15T20:05:00Z","v":389,"vw":521.259326},{"c":521.24,"h":521.26,"l":521.24,"n":12,"o":521.25,"t":"2026-10-15T20:10:00Z","v":30202,"vw":521.248791},{"c":521.25,"h":521.25,"l":521.21,"n":13,"o":521.21,"t":"2026-10-15T20:15:00Z","v":571,"vw":521.246199},{"c":521.179,"h":521.179,"l":521.17,"n":8,"o":521.17,"t":"2026-10-15T20:20:00Z","v":380,"vw":521.171814},{"c":521.11,"h":521.12,"l":521.11,"n":5,"o":521.12,"t":"2026-10-15T20:25:00Z","v":233,"vw":521.115},{"c":521.07,"h":521.1,"l":521.07,"n":14,"o":521.09,"t":"2026-10-15T20:30:00Z","v":314,"vw":521.081364},{"c":521.12,"h":521.12,"l":521.12,"n":3,"o":521.12,"t":"2026-10-15T20:35:00Z","v":106,"vw":521.12},{"c":521.1835,"h":521.1835,"l":521.1835,"n":6,"o":521.1835,"t":"2026-10-15T20:40:00Z","v":113,"vw":521.1835},{"c":521.031,"h":521.04,"l":521.031,"n":5,"o":521.04,"t":"2026-10-15T20:50:00Z","v":200,"vw":521.037989},{"c":521.04,"h":521.07,"l":521.04,"n":13,"o":521.07,"t":"2026-10-15T20:55:00Z","v":1895,"vw":521.057529}],"history":[{"c":430.89,"h":431.42,"l":427.19,"n":31355,"o":428.32,"t":"2024-10-14T04:00:00Z","v":2180640,"vw":429.50612},{"c":427.54,"h":430.13,"l":427.03,"n":45105,"o":429.33,"t":"2024-10-15T04:00:00Z","v":3291230,"vw":428.48092},{"c":430.72,"h":431.08,"l":426.92,"n":35908,"o":427.18,"t":"2024-10-16T04:00:00Z","v":2583653,"vw":429.668226},{"c":432.45,"h":432.89,"l":431.2,"n":43262,"o":432.54,"t":"2024-10-17T04:00:00Z","v":3462757,"vw":432.273063},{"c":432.64,"h":433.2,"l":430.33,"n":33492,"o":432.26,"t":"2024-10-18T04:00:00Z","v":2303743,"vw":431.695712},{"c":429.37,"h":433.04,"l":428.76,"n":40214,"o":432.43,"t":"2024-10-21T04:00:00Z","v":2702554,"vw":430.071083},{"c":429.31,"h":430.42,"l":427.1596,"n":33391,"o":427.64,"t":"2024-10-22T04:00:00Z","v":2306146,"vw":428.852032},{"c":425.16,"h":427.7599,"l":422.92,"n":54338,"o":427.03,"t":"2024-10-23T04:00:00Z","v":4006476,"vw":425.542527},{"c":423.78,"h":424.67,"l":421.94,"n":34608,"o":424.32,"t":"2024-10-24T04:00:00Z","v":1936579,"vw":423.63384},{"c":421.14,"h":426,"l":420.47,"n":38830,"o":425.45,"t":"2024-10-25T04:00:00Z","v":2518806,"vw":423.094279},{"c":424.07,"h":424.82,"l":423.27,"n":42333,"o":423.55,"t":"2024-10-28T04:00:00Z","v":2912041,"vw":424.194221},{"c":422.5,"h":424.97,"l":421.76,"n":38782,"o":422.23,"t":"2024-10-29T04:00:00Z","v":2697731,"vw":423.347057},{"c":421.75,"h":424.6501,"l":421.45,"n":37150,"o":422.02,"t":"2024-10-30T04:00:00Z","v":2921224,"vw":423.118841},{"c":417.67,"h":419.93,"l":417.02,"n":52039,"o":419.23,"t":"2024-10-31T04:00:00Z","v":4297147,"vw":418.700649},{"c":420.42,"h":423.2996,"l":419.31,"n":45921,"o":419.67,"t":"2024-11-01T04:00:00Z","v":3856415,"vw":421.190962},{"c":418.05,"h":420.3,"l":416.44,"n":38109,"o":419.84,"t":"2024-11-04T05:00:00Z","v":3125409,"vw":418.650921},{"c":422.3,"h":422.6199,"l":417.71,"n":35544,"o":418.27,"t":"2024-11-05T05:00:00Z","v":3093111,"vw":421.552412},{"c":437.23,"h":437.785,"l":433.71,"n":88025,"o":434.66,"t":"2024-11-06T05:00:00Z","v":7271813,"vw":435.741066},{"c":437.39,"h":438.2471,"l":436.43,"n":48703,"o":437.53,"t":"2024-11-07T05:00:00Z","v":4267866,"vw":437.493064},{"c":440.11,"h":441.7,"l":437.4,"n":60168,"o":438.3,"t":"2024-11-08T05:00:00Z","v":5014343,"vw":439.944596},{"c":443.01,"h":444.87,"l":441.82,"n":52225,"o":441.88,"t":"2024-11-11T05:00:00Z","v":4065119,"vw":443.400491},{"c":439.39,"h":444.22,"l":439.0501,"n":43943,"o":443.58,"t":"2024-11-12T05:00:00Z","v":3482998,"vw":441.588272},{"c":439.81,"h":441.55,"l":438.44,"n":29949,"o":439.91,"t":"2024-11-13T05:00:00Z","v":2631015,"vw":440.24874},{"c":437.7,"h":440.94,"l":437.101,"n":29934,"o":440.59,"t":"2024-11-14T05:00:00Z","v":2528346,"vw":438.854049},{"c":434.51,"h":436.51,"l":433.52,"n":40332,"o":435.84,"t":"2024-11-15T05:00:00Z","v":3486886,"vw":434.614316},{"c":434.19,"h":435.33,"l":433.19,"n":30537,"o":434.17,"t":"2024-11-18T05:00:00Z","v":2245512,"vw":434.291538},{"c":432.84,"h":434.12,"l":429.6401,"n":35952,"o":430.73,"t":"2024-11-19T05:00:00Z","v":3202450,"vw":432.478031},{"c":434.29,"h":434.91,"l":430.92,"n":39946,"o":433.55,"t":"2024-11-20T05:00:00Z","v":3953556,"vw":433.026103},{"c":438.97,"h":440.54,"l":433.63,"n":70979,"o":435.86,"t":"2024-11-21T05:00:00Z","v":7557979,"vw":437.810372},{"c":443.16,"h":443.57,"l":439.32,"n":52642,"o":439.59,"t":"2024-11-22T05:00:00Z","v":5492783,"vw":441.780494},{"c":447.56,"h":448.4,"l":445.4,"n":34419,"o":446.61,"t":"2024-11-25T05:00:00Z","v":2976142,"vw":447.256921},{"c":448.88,"h":449.33,"l":444.66,"n":39792,"o":446.56,"t":"2024-11-26T05:00:00Z","v":4126540,"vw":447.624636},{"c":447.74,"h":450.64,"l":447.37,"n":34357,"o":449.18,"t":"2024-11-27T05:00:00Z","v":2985905,"vw":448.889423},{"c":450.09,"h":451.28,"l":448.24,"n":30693,"o":448.3,"t":"2024-11-29T05:00:00Z","v":3474056,"vw":449.932381},{"c":448.74,"h":451,"l":447.93,"n":35137,"o":450.61,"t":"2024-12-02T05:00:00Z","v":2661196,"vw":449.278745},{"c":447.89,"h":449.6,"l":446.61,"n":27032,"o":449.15,"t":"2024-12-03T05:00:00Z","v":1697433,"vw":447.891712},{"c":450.94,"h":451.55,"l":448.78,"n":40473,"o":449.85,"t":"2024-12-04T05:00:00Z","v":3694365,"vw":450.343408},{"c":448.67,"h":451.48,"l":448.35,"n":28091,"o":450.48,"t":"2024-12-05T05:00:00Z","v":1917595,"vw":449.717341},{"c":447.15,"h":449.96,"l":446.78,"n":27620,"o":449.49,"t":"2024-12-06T05:00:00Z","v":1974297,"vw":447.933856},{"c":445.08,"h":448.28,"l":444.8005,"n":28297,"o":447.65,"t":"2024-12-09T05:00:00Z","v":1998597,"vw":446.410905},{"c":443.69,"h":445.8,"l":442.95,"n":33623,"o":444.51,"t":"2024-12-10T05:00:00Z","v":2460960,"vw":444.450371},{"c":442.51,"h":444.74,"l":442.38,"n":29533,"o":444.11,"t":"2024-12-11T05:00:00Z","v":2084329,"vw":443.48964},{"c":440.27,"h":443.12,"l":440.0549,"n":38980,"o":442.49,"t":"2024-12-12T05:00:00Z","v":3585334,"vw":441.338354},{"c":439.37,"h":441.53,"l":438.92,"n":33392,"o":440.86,"t":"2024-12-13T05:00:00Z","v":2548412,"vw":439.850921},{"c":438.37,"h":440.67,"l":437.95,"n":33817,"o":439.65,"t":"2024-12-16T05:00:00Z","v":1987507,"vw":439.265485},{"c":435.57,"h":436.825,"l":434.43,"n":44475,"o":436.18,"t":"2024-12-17T05:00:00Z","v":3130266,"vw":435.664887},{"c":424.22,"h":438.04,"l":423.98,"n":82007,"o":435.98,"t":"2024-12-18T05:00:00Z","v":6135731,"vw":431.802585},{"c":424.53,"h":428.97,"l":424.45,"n":66952,"o":427.51,"t":"2024-12-19T05:00:00Z","v":4947992,"vw":426.650128},{"c":428.54,"h":432.08,"l":421.72,"n":58973,"o":422.06,"t":"2024-12-20T05:00:00Z","v":6069637,"vw":427.597186},{"c":428.89,"h":429.439,"l":424.98,"n":35834,"o":427.3,"t":"2024-12-23T05:00:00Z","v":2602672,"vw":427.299448},{"c":432.5,"h":432.63,"l":428.28,"n":19682,"o":428.89,"t":"2024-12-24T05:00:00Z","v":1431692,"vw":430.460219},{"c":433.21,"h":433.67,"l":430.92,"n":31075,"o":430.97,"t":"2024-12-26T05:00:00Z","v":1869575,"vw":432.594323},{"c":430,"h":432.29,"l":427.43,"n":35728,"o":430.58,"t":"2024-12-27T05:00:00Z","v":2429126,"vw":429.926965},{"c":425.77,"h":427.66,"l":422.52,"n":41754,"o":425.47,"t":"2024-12-30T05:00:00Z","v":3858271,"vw":425.582887},{"c":425.5,"h":427.7399,"l":424.035,"n":34872,"o":426.91,"t":"2024-12-31T05:00:00Z","v":2442722,"vw":425.573534},{"c":423.8,"h":428.96,"l":421.59,"n":49276,"o":428.34,"t":"2025-01-02T05:00:00Z","v":4234923,"vw":424.973417},{"c":427.16,"h":427.77,"l":424.2,"n":30893,"o":425.85,"t":"2025-01-03T05:00:00Z","v":2203508,"vw":426.481887},{"c":427.13,"h":431.12,"l":426.08,"n":40880,"o":428.86,"t":"2025-01-06T05:00:00Z","v":3463299,"vw":429.016288},{"c":425.33,"h":429.32,"l":423.86,"n":32275,"o":428.9,"t":"2025-01-07T05:00:00Z","v":2053905,"vw":426.670321},{"c":426.13,"h":426.56,"l":423.26,"n":30085,"o":425.41,"t":"2025-01-08T05:00:00Z","v":2020174,"vw":425.16628},{"c":419.33,"h":424.33,"l":418.8,"n":55542,"o":424.28,"t":"2025-01-10T05:00:00Z","v":3415503,"vw":420.604991},{"c":422.96,"h":423.24,"l":418.51,"n":40818,"o":418.76,"t":"2025-01-13T05:00:00Z","v":2608118,"vw":421.298492},{"c":425.15,"h":425.51,"l":421.55,"n":40419,"o":424.88,"t":"2025-01-14T05:00:00Z","v":2643309,"vw":424.095245},{"c":432.24,"h":433.28,"l":430.5,"n":52473,"o":431.56,"t":"2025-01-15T05:00:00Z","v":4059801,"vw":432.086177},{"c":431.56,"h":432.91,"l":430.76,"n":34526,"o":432.09,"t":"2025-01-16T05:00:00Z","v":2532462,"vw":431.767801},{"c":434.72,"h":436.39,"l":433.97,"n":37345,"o":434.54,"t":"2025-01-17T05:00:00Z","v":2771044,"vw":435.005638},{"c":440.1,"h":440.43,"l":436.31,"n":33106,"o":436.35,"t":"2025-01-21T05:00:00Z","v":2113769,"vw":438.840167},{"c":441.28,"h":442,"l":440.3501,"n":38087,"o":441.49,"t":"2025-01-22T05:00:00Z","v":3724065,"vw":441.309467},{"c":445.38,"h":445.45,"l":441.52,"n":31273,"o":441.52,"t":"2025-01-23T05:00:00Z","v":2352493,"vw":443.94205},{"c":444.12,"h":445.48,"l":443.34,"n":28543,"o":444.8,"t":"2025-01-24T05:00:00Z","v":2022306,"vw":444.461947},{"c":447.12,"h":447.31,"l":440.54,"n":53322,"o":440.64,"t":"2025-01-27T05:00:00Z","v":3822372,"vw":444.30569},{"c":448.41,"h":449.74,"l":446.18,"n":28200,"o":447.2,"t":"2025-01-28T05:00:00Z","v":2233472,"vw":448.261235},{"c":447.18,"h":449.61,"l":445.768,"n":36133,"o":448.21,"t":"2025-01-29T05:00:00Z","v":2225147,"vw":447.851521},{"c":448.82,"h":450.11,"l":446.35,"n":34213,"o":446.54,"t":"2025-01-30T05:00:00Z","v":2322567,"vw":448.287102},{"c":445.39,"h":450.36,"l":445.04,"n":47820,"o":450.03,"t":"2025-01-31T05:00:00Z","v":3087430,"vw":447.416775},{"c":444.27,"h":445.895,"l":438.7,"n":58319,"o":439.61,"t":"2025-02-03T05:00:00Z","v":4516327,"vw":443.074329},{"c":445.53,"h":446,"l":443.27,"n":25674,"o":444.23,"t":"2025-02-04T05:00:00Z","v":1814339,"vw":444.78099},{"c":448.67,"h":448.8499,"l":443.41,"n":27489,"o":445.72,"t":"2025-02-05T05:00:00Z","v":2273413,"vw":446.923584},{"c":447.36,"h":449.73,"l":445.39,"n":28209,"o":449.35,"t":"2025-02-06T05:00:00Z","v":1867218,"vw":447.423572},{"c":443.12,"h":448.49,"l":442.8,"n":36420,"o":447.78,"t":"2025-02-07T05:00:00Z","v":2199412,"vw":444.825199},{"c":444.78,"h":446.27,"l":443.1,"n":24895,"o":445.82,"t":"2025-02-10T05:00:00Z","v":1856357,"vw":444.364883},{"c":446.11,"h":446.54,"l":443.2347,"n":23767,"o":443.34,"t":"2025-02-11T05:00:00Z","v":1436190,"vw":445.157659},{"c":443.63,"h":444.79,"l":441.07,"n":32767,"o":442.34,"t":"2025-02-12T05:00:00Z","v":2444480,"vw":443.10191},{"c":447.26,"h":447.85,"l":443.7,"n":37190,"o":445.33,"t":"2025-02-13T05:00:00Z","v":2961542,"vw":446.25465},{"c":445.79,"h":448.0387,"l":445.35,"n":29458,"o":447.1,"t":"2025-02-14T05:00:00Z","v":2005431,"vw":446.562639},{"c":445.92,"h":446,"l":443.63,"n":30229,"o":445.28,"t":"2025-02-18T05:00:00Z","v":2451246,"vw":445.107604},{"c":446.67,"h":446.8,"l":443.55,"n":28989,"o":444.78,"t":"2025-02-19T05:00:00Z","v":2229688,"vw":445.199889},{"c":442.39,"h":445.56,"l":439.965,"n":42765,"o":445.27,"t":"2025-02-20T05:00:00Z","v":2959978,"vw":441.776454},{"c":434.15,"h":439.39,"l":433.3504,"n":50224,"o":439.1,"t":"2025-02-21T05:00:00Z","v":3842204,"vw":436.063054},{"c":434.53,"h":436.9,"l":433.345,"n":51862,"o":435.83,"t":"2025-02-24T05:00:00Z","v":3629338,"vw":435.311127},{"c":436.13,"h":437.54,"l":432.6518,"n":41028,"o":435.535,"t":"2025-02-25T05:00:00Z","v":2953060,"vw":435.281825},{"c":434.34,"h":438.52,"l":433,"n":34320,"o":436.44,"t":"2025-02-26T05:00:00Z","v":2427844,"vw":435.367987},{"c":432.35,"h":438.75,"l":432.1,"n":42330,"o":434.44,"t":"2025-02-27T05:00:00Z","v":3296871,"vw":435.544892},{"c":438.37,"h":438.82,"l":431.02,"n":44913,"o":433.06,"t":"2025-02-28T05:00:00Z","v":3249923,"vw":434.427175},{"c":432.09,"h":440.69,"l":429.4763,"n":51973,"o":439.54,"t":"2025-03-03T05:00:00Z","v":3925156,"vw":435.11958},{"c":425.57,"h":431.089,"l":423.85,"n":57718,"o":429.68,"t":"2025-03-04T05:00:00Z","v":3586896,"vw":426.768596},{"c":430.47,"h":431.6,"l":424.4468,"n":45657,"o":425.21,"t":"2025-03-05T05:00:00Z","v":3018256,"vw":427.845469},{"c":425.9,"h":430.12,"l":424.0432,"n":45027,"o":426.17,"t":"2025-03-06T05:00:00Z","v":2824083,"vw":426.338392},{"c":428.26,"h":429.32,"l":421.98,"n":50049,"o":424.1,"t":"2025-03-07T05:00:00Z","v":3719528,"vw":426.127007},{"c":419.49,"h":426.05,"l":416.62,"n":58679,"o":423.39,"t":"2025-03-10T04:00:00Z","v":3442821,"vw":421.748041},{"c":414.74,"h":419.03,"l":412.25,"n":64175,"o":418.47,"t":"2025-03-11T04:00:00Z","v":3893357,"vw":415.756923},{"c":413.95,"h":417.57,"l":410.56,"n":44590,"o":416.96,"t":"2025-03-12T04:00:00Z","v":2960538,"vw":413.857711},{"c":408.78,"h":414.19,"l":407.25,"n":39230,"o":413.35,"t":"2025-03-13T04:00:00Z","v":2557224,"vw":410.479793},{"c":415.36,"h":415.91,"l":409.91,"n":32650,"o":410.83,"t":"2025-03-14T04:00:00Z","v":2422739,"vw":413.4869},{"c":419.21,"h":420.7803,"l":414.84,"n":32417,"o":414.94,"t":"2025-03-17T04:00:00Z","v":2140987,"vw":418.483561},{"c":416.53,"h":418.67,"l":414.88,"n":27834,"o":418.42,"t":"2025-03-18T04:00:00Z","v":1844136,"vw":416.695809},{"c":420.42,"h":422.493,"l":416.8007,"n":26820,"o":417.61,"t":"2025-03-19T04:00:00Z","v":1813839,"vw":419.471347},{"c":420.12,"h":423.14,"l":417.64,"n":26375,"o":417.92,"t":"2025-03-20T04:00:00Z","v":1646459,"vw":420.576136},{"c":419.62,"h":420.005,"l":414.19,"n":30447,"o":416.05,"t":"2025-03-21T04:00:00Z","v":2486041,"vw":417.460028},{"c":425.49,"h":426.23,"l":422.785,"n":35649,"o":423.35,"t":"2025-03-24T04:00:00Z","v":2474881,"vw":424.974585},{"c":425.82,"h":426.84,"l":424.36,"n":29894,"o":426.32,"t":"2025-03-25T04:00:00Z","v":3997626,"vw":425.463105},{"c":424.23,"h":428.14,"l":423.14,"n":32144,"o":426.33,"t":"2025-03-26T04:00:00Z","v":2444349,"vw":425.330147},{"c":422.94,"h":425.09,"l":421.455,"n":24249,"o":423.68,"t":"2025-03-27T04:00:00Z","v":1645967,"vw":423.423859},{"c":415.62,"h":422.38,"l":415.2,"n":44026,"o":421.98,"t":"2025-03-28T04:00:00Z","v":2600579,"vw":417.359551},{"c":419.88,"h":421.36,"l":411.4366,"n":50008,"o":412.2,"t":"2025-03-31T04:00:00Z","v":2985255,"vw":417.245587},{"c":419.59,"h":421.2845,"l":415,"n":39137,"o":418.41,"t":"2025-04-01T04:00:00Z","v":2384809,"vw":418.693259},{"c":422.03,"h":423.65,"l":416.18,"n":32875,"o":416.37,"t":"2025-04-02T04:00:00Z","v":2299827,"vw":420.879495},{"c":405.22,"h":411.61,"l":404.995,"n":99928,"o":410.92,"t":"2025-04-03T04:00:00Z","v":7439864,"vw":407.724522},{"c":383.22,"h":396.65,"l":382.68,"n":141361,"o":394.93,"t":"2025-04-04T04:00:00Z","v":8666689,"vw":389.956083},{"c":379.57,"h":392.21,"l":366.32,"n":172579,"o":371.38,"t":"2025-04-07T04:00:00Z","v":12718199,"vw":377.759482},{"c":376.48,"h":394.36,"l":371.03,"n":102464,"o":393.475,"t":"2025-04-08T04:00:00Z","v":7282092,"vw":385.157852},{"c":406.08,"h":407.79,"l":372.04,"n":142891,"o":372.04,"t":"2025-04-09T04:00:00Z","v":9857040,"vw":392.670351},{"c":395.68,"h":400.19,"l":384.31,"n":95963,"o":399.6,"t":"2025-04-10T04:00:00Z","v":6624236,"vw":393.657654},{"c":401.91,"h":404.09,"l":392.69,"n":62522,"o":394.44,"t":"2025-04-11T04:00:00Z","v":3789884,"vw":397.855847},{"c":405.42,"h":407.86,"l":401.71,"n":41085,"o":407.48,"t":"2025-04-14T04:00:00Z","v":2286204,"vw":405.551775},{"c":403.71,"h":408.02,"l":403.53,"n":34805,"o":405.79,"t":"2025-04-15T04:00:00Z","v":2387293,"vw":405.413052},{"c":396.77,"h":404.29,"l":394.04,"n":48392,"o":402.31,"t":"2025-04-16T04:00:00Z","v":3004415,"vw":398.785214},{"c":391.36,"h":394.415,"l":389.51,"n":58957,"o":391.48,"t":"2025-04-17T04:00:00Z","v":4537456,"vw":391.92005},{"c":381.62,"h":388.7,"l":378.35,"n":49527,"o":388.46,"t":"2025-04-21T04:00:00Z","v":2881801,"vw":382.130137},{"c":391.87,"h":392.66,"l":385.2,"n":50271,"o":386.07,"t":"2025-04-22T04:00:00Z","v":3308116,"vw":389.960917},{"c":395.91,"h":403.75,"l":394.9,"n":63181,"o":399.29,"t":"2025-04-23T04:00:00Z","v":4049198,"vw":399.256098},{"c":400.98,"h":401.68,"l":393.8,"n":39475,"o":395.51,"t":"2025-04-24T04:00:00Z","v":4010459,"vw":399.58343},{"c":401.02,"h":401.365,"l":397.14,"n":28969,"o":399.88,"t":"2025-04-25T04:00:00Z","v":1790787,"vw":399.932674},{"c":402.27,"h":404.17,"l":398.72,"n":24976,"o":401.8,"t":"2025-04-28T04:00:00Z","v":1534705,"vw":401.77167},{"c":405.21,"h":406.315,"l":402.2,"n":28937,"o":402.4,"t":"2025-04-29T04:00:00Z","v":1888093,"vw":404.622253},{"c":406.34,"h":407.78,"l":397.41,"n":40313,"o":402.43,"t":"2025-04-30T04:00:00Z","v":2487378,"vw":402.989739},{"c":407.42,"h":410.93,"l":407.02,"n":30608,"o":408.55,"t":"2025-05-01T04:00:00Z","v":1917616,"vw":408.837901},{"c":413.04,"h":413.87,"l":410.33,"n":36109,"o":411.78,"t":"2025-05-02T04:00:00Z","v":2277654,"vw":412.702296},{"c":412.26,"h":414.44,"l":410.46,"n":33078,"o":410.82,"t":"2025-05-05T04:00:00Z","v":3866016,"vw":413.040191},{"c":408.24,"h":411.74,"l":407.51,"n":28350,"o":408.47,"t":"2025-05-06T04:00:00Z","v":1745633,"vw":409.284027},{"c":411.05,"h":412.8,"l":408.15,"n":33544,"o":409.86,"t":"2025-05-07T04:00:00Z","v":2421805,"vw":410.695307},{"c":413.88,"h":417.745,"l":411.57,"n":33483,"o":413.1,"t":"2025-05-08T04:00:00Z","v":2001047,"vw":415.001036},{"c":412.42,"h":415.17,"l":411.57,"n":24764,"o":414.44,"t":"2025-05-09T04:00:00Z","v":1789232,"vw":413.100651},{"c":424.23,"h":424.3,"l":421.09,"n":37184,"o":422.96,"t":"2025-05-12T04:00:00Z","v":2398556,"vw":423.165352},{"c":421.51,"h":423.99,"l":421.42,"n":43655,"o":422.68,"t":"2025-05-13T04:00:00Z","v":3018020,"vw":422.487214},{"c":420.55,"h":422.66,"l":419.61,"n":44519,"o":422.08,"t":"2025-05-14T04:00:00Z","v":3064821,"vw":421.066643},{"c":423.48,"h":423.68,"l":418.49,"n":57128,"o":418.54,"t":"2025-05-15T04:00:00Z","v":3927032,"vw":421.441856},{"c":426.55,"h":426.7762,"l":422.5,"n":36694,"o":423.74,"t":"2025-05-16T04:00:00Z","v":2430329,"vw":424.886766},{"c":428.04,"h":428.655,"l":423.63,"n":44835,"o":423.7,"t":"2025-05-19T04:00:00Z","v":3121517,"vw":426.740301},{"c":426.97,"h":428.2,"l":425.03,"n":34390,"o":427.4,"t":"2025-05-20T04:00:00Z","v":1970965,"vw":426.931039},{"c":418.75,"h":424.57,"l":418.09,"n":62673,"o":423.09,"t":"2025-05-21T04:00:00Z","v":3624765,"vw":421.316921},{"c":418.82,"h":421.15,"l":417.37,"n":41478,"o":417.87,"t":"2025-05-22T04:00:00Z","v":2638591,"vw":419.187142},{"c":416.33,"h":418.17,"l":413.83,"n":48252,"o":413.935,"t":"2025-05-23T04:00:00Z","v":3117772,"vw":416.20959},{"c":423.85,"h":423.86,"l":419.19,"n":47562,"o":420.7,"t":"2025-05-27T04:00:00Z","v":3126608,"vw":422.381909},{"c":421.42,"h":424.83,"l":420.7447,"n":29418,"o":423.73,"t":"2025-05-28T04:00:00Z","v":1790927,"vw":422.50942},{"c":422.46,"h":423.02,"l":418.58,"n":41009,"o":422.46,"t":"2025-05-29T04:00:00Z","v":2753800,"vw":421.479067},{"c":422.85,"h":424.27,"l":419.51,"n":47753,"o":422.16,"t":"2025-05-30T04:00:00Z","v":2957485,"vw":422.286418},{"c":423.71,"h":423.85,"l":419.08,"n":42496,"o":421.31,"t":"2025-06-02T04:00:00Z","v":2636116,"vw":421.567082},{"c":426.01,"h":426.37,"l":422.47,"n":38625,"o":423.07,"t":"2025-06-03T04:00:00Z","v":2332639,"vw":424.931033},{"c":424.94,"h":427.16,"l":424.86,"n":33717,"o":426.38,"t":"2025-06-04T04:00:00Z","v":2163286,"vw":425.973702},{"c":423.97,"h":426.82,"l":422.86,"n":50397,"o":425.945,"t":"2025-06-05T04:00:00Z","v":3045541,"vw":424.738165},{"c":428.38,"h":430.09,"l":426.55,"n":55488,"o":427.78,"t":"2025-06-06T04:00:00Z","v":3081395,"vw":428.455058},{"c":428.36,"h":429.72,"l":426.43,"n":41125,"o":428.52,"t":"2025-06-09T04:00:00Z","v":2680153,"vw":428.266314},{"c":429.61,"h":430.1,"l":427.87,"n":36683,"o":428.265,"t":"2025-06-10T04:00:00Z","v":2022579,"vw":428.962687},{"c":429.6,"h":432.06,"l":428.1701,"n":52720,"o":429.86,"t":"2025-06-11T04:00:00Z","v":3024990,"vw":430.221003},{"c":430.49,"h":430.55,"l":426.97,"n":39090,"o":428.2,"t":"2025-06-12T04:00:00Z","v":2587726,"vw":429.288682},{"c":422.81,"h":426.92,"l":421.6,"n":77233,"o":426.11,"t":"2025-06-13T04:00:00Z","v":4826106,"vw":424.172093},{"c":426.28,"h":428.2,"l":424.88,"n":48667,"o":425.05,"t":"2025-06-16T04:00:00Z","v":3177117,"vw":426.721812},{"c":423.11,"h":426.42,"l":422.355,"n":38334,"o":424.46,"t":"2025-06-17T04:00:00Z","v":2450203,"vw":424.489893},{"c":422.84,"h":426.21,"l":422.23,"n":49180,"o":423.67,"t":"2025-06-18T04:00:00Z","v":2786662,"vw":424.140171},{"c":421.76,"h":424.15,"l":420.72,"n":48413,"o":423.37,"t":"2025-06-20T04:00:00Z","v":3810581,"vw":422.348837},{"c":425.72,"h":425.96,"l":419.62,"n":60676,"o":422,"t":"2025-06-23T04:00:00Z","v":4314993,"vw":423.461827},{"c":430.79,"h":431.73,"l":427.68,"n":66383,"o":428.53,"t":"2025-06-24T04:00:00Z","v":4958177,"vw":430.193536},{"c":429.86,"h":430.91,"l":428.5107,"n":45534,"o":430.75,"t":"2025-06-25T04:00:00Z","v":3265488,"vw":429.755676},{"c":433.93,"h":434.19,"l":430.8,"n":35821,"o":430.82,"t":"2025-06-26T04:00:00Z","v":2444826,"vw":432.812316},{"c":438,"h":439.5599,"l":435.1,"n":59530,"o":435.15,"t":"2025-06-27T04:00:00Z","v":3620975,"vw":437.384447},{"c":440.65,"h":441.26,"l":438.66,"n":51076,"o":440.45,"t":"2025-06-30T04:00:00Z","v":2827785,"vw":439.946051},{"c":444.89,"h":445.9698,"l":440,"n":71583,"o":440.19,"t":"2025-07-01T04:00:00Z","v":4520301,"vw":444.290793},{"c":444.71,"h":445.4,"l":443.37,"n":52979,"o":444.68,"t":"2025-07-02T04:00:00Z","v":3141705,"vw":444.406715},{"c":448.09,"h":448.86,"l":445.57,"n":43594,"o":445.67,"t":"2025-07-03T04:00:00Z","v":2807025,"vw":447.472002},{"c":444,"h":447.84,"l":441.56,"n":67863,"o":447.38,"t":"2025-07-07T04:00:00Z","v":3657454,"vw":444.1324},{"c":442.38,"h":444.38,"l":442.05,"n":61419,"o":443.69,"t":"2025-07-08T04:00:00Z","v":3563168,"vw":442.945663},{"c":444.52,"h":445.6,"l":442.28,"n":54354,"o":444.39,"t":"2025-07-09T04:00:00Z","v":3251947,"vw":444.011517},{"c":446.5,"h":447.81,"l":443.7,"n":39097,"o":444.38,"t":"2025-07-10T04:00:00Z","v":2265474,"vw":446.2757},{"c":443.57,"h":444.46,"l":442.76,"n":56224,"o":443.67,"t":"2025-07-11T04:00:00Z","v":3345528,"vw":443.667039},{"c":444.58,"h":444.76,"l":442.475,"n":39988,"o":443.11,"t":"2025-07-14T04:00:00Z","v":2244693,"vw":443.819036},{"c":440.15,"h":445.17,"l":440.14,"n":67889,"o":444.58,"t":"2025-07-15T04:00:00Z","v":3810728,"vw":442.032126},{"c":442.36,"h":442.61,"l":437.64,"n":74410,"o":441.86,"t":"2025-07-16T04:00:00Z","v":4227306,"vw":440.969949},{"c":445.22,"h":445.61,"l":441.98,"n":57290,"o":442.05,"t":"2025-07-17T04:00:00Z","v":3790818,"vw":444.204224},{"c":443.26,"h":445.78,"l":442.12,"n":55910,"o":445.73,"t":"2025-07-18T04:00:00Z","v":3901550,"vw":443.295679},{"c":443.44,"h":446.01,"l":443.14,"n":50979,"o":444.2,"t":"2025-07-21T04:00:00Z","v":2548793,"vw":444.720954},{"c":444.96,"h":445.45,"l":442.84,"n":64074,"o":442.86,"t":"2025-07-22T04:00:00Z","v":3091574,"vw":444.07385},{"c":450.21,"h":450.25,"l":446.35,"n":92970,"o":447.25,"t":"2025-07-23T04:00:00Z","v":5486453,"vw":448.603704},{"c":447.11,"h":449.1299,"l":446.75,"n":98794,"o":447.01,"t":"2025-07-24T04:00:00Z","v":5078312,"vw":447.977098},{"c":449.02,"h":449.41,"l":446.4102,"n":66091,"o":447.53,"t":"2025-07-25T04:00:00Z","v":3710570,"vw":448.148501},{"c":448.34,"h":449.48,"l":447.375,"n":58487,"o":448.66,"t":"2025-07-28T04:00:00Z","v":2864164,"vw":448.610144},{"c":446.48,"h":448.85,"l":445.65,"n":64071,"o":448.63,"t":"2025-07-29T04:00:00Z","v":3146231,"vw":446.889113},{"c":444.76,"h":447.38,"l":442.61,"n":74409,"o":446.71,"t":"2025-07-30T04:00:00Z","v":3764244,"vw":445.598566},{"c":441.33,"h":446.2,"l":440.5,"n":79409,"o":445.27,"t":"2025-07-31T04:00:00Z","v":4223300,"vw":443.670531},{"c":435.72,"h":437.76,"l":433.4,"n":123566,"o":437.75,"t":"2025-08-01T04:00:00Z","v":5980267,"vw":435.521396},{"c":441.81,"h":441.9,"l":437.59,"n":79275,"o":437.88,"t":"2025-08-04T04:00:00Z","v":5065759,"vw":440.617709},{"c":441.14,"h":443,"l":439.21,"n":75121,"o":441.8,"t":"2025-08-05T04:00:00Z","v":4081646,"vw":441.198137},{"c":441.97,"h":442.95,"l":440.13,"n":59142,"o":442.11,"t":"2025-08-06T04:00:00Z","v":2975320,"vw":441.836051},{"c":439.72,"h":445.01,"l":437.98,"n":100873,"o":444.27,"t":"2025-08-07T04:00:00Z","v":5205117,"vw":440.086234},{"c":441.92,"h":442.88,"l":440.31,"n":67609,"o":440.805,"t":"2025-08-08T04:00:00Z","v":3684535,"vw":441.738845},{"c":440.01,"h":442.87,"l":439.23,"n":61821,"o":442.33,"t":"2025-08-11T04:00:00Z","v":3538085,"vw":440.794065},{"c":444.68,"h":445.15,"l":441.14,"n":91048,"o":441.69,"t":"2025-08-12T04:00:00Z","v":5022444,"vw":443.870047},{"c":449.42,"h":449.65,"l":446.05,"n":139221,"o":446.44,"t":"2025-08-13T04:00:00Z","v":6203249,"vw":448.199754},{"c":449.16,"h":449.64,"l":446.98,"n":107948,"o":447.74,"t":"2025-08-14T04:00:00Z","v":4553233,"vw":448.22719},{"c":449.53,"h":452.05,"l":448.97,"n":129507,"o":451.9,"t":"2025-08-15T04:00:00Z","v":5584422,"vw":450.18968},{"c":449.05,"h":449.97,"l":448.63,"n":92816,"o":449.35,"t":"2025-08-18T04:00:00Z","v":3809103,"vw":449.245045},{"c":449.29,"h":452.15,"l":448.21,"n":126516,"o":449.85,"t":"2025-08-19T04:00:00Z","v":5794907,"vw":449.851211},{"c":449.36,"h":450.521,"l":447.67,"n":119643,"o":449.79,"t":"2025-08-20T04:00:00Z","v":4731362,"vw":449.184801},{"c":447.95,"h":449.07,"l":445.88,"n":95504,"o":447.72,"t":"2025-08-21T04:00:00Z","v":3780697,"vw":447.818839},{"c":456.64,"h":457.87,"l":450.29,"n":142694,"o":450.42,"t":"2025-08-22T04:00:00Z","v":8534747,"vw":455.772742},{"c":453.07,"h":456.19,"l":453.03,"n":83139,"o":455.64,"t":"2025-08-25T04:00:00Z","v":3898185,"vw":454.46523},{"c":454.49,"h":454.75,"l":452.54,"n":75238,"o":452.79,"t":"2025-08-26T04:00:00Z","v":3190529,"vw":453.6304},{"c":456.03,"h":456.64,"l":454.21,"n":69760,"o":454.28,"t":"2025-08-27T04:00:00Z","v":2943854,"vw":455.836745},{"c":456.79,"h":457.2,"l":454.79,"n":77570,"o":456.53,"t":"2025-08-28T04:00:00Z","v":3576486,"vw":455.987385},{"c":456.09,"h":456.84,"l":454.28,"n":79770,"o":456.12,"t":"2025-08-29T04:00:00Z","v":3604320,"vw":455.731278},{"c":453.61,"h":453.7,"l":450.155,"n":111881,"o":451.99,"t":"2025-09-02T04:00:00Z","v":6009245,"vw":452.037993},{"c":453.26,"h":453.74,"l":450.53,"n":90312,"o":452.88,"t":"2025-09-03T04:00:00Z","v":3948168,"vw":452.242039},{"c":457.05,"h":457.26,"l":452.56,"n":90081,"o":453.55,"t":"2025-09-04T04:00:00Z","v":4524180,"vw":455.681302},{"c":454.99,"h":458.67,"l":452.98,"n":129751,"o":457.12,"t":"2025-09-05T04:00:00Z","v":5826788,"vw":455.349669},{"c":456.2,"h":456.29,"l":453.63,"n":97856,"o":455.38,"t":"2025-09-08T04:00:00Z","v":4359346,"vw":454.942342},{"c":458.01,"h":458.55,"l":455.215,"n":116394,"o":455.96,"t":"2025-09-09T04:00:00Z","v":5979376,"vw":456.798784},{"c":455.93,"h":457.9,"l":454.71,"n":114199,"o":457.71,"t":"2025-09-10T04:00:00Z","v":5412176,"vw":456.10366},{"c":461.92,"h":462.32,"l":456.6,"n":104249,"o":456.85,"t":"2025-09-11T04:00:00Z","v":6351319,"vw":461.073931},{"c":459.32,"h":461.69,"l":459.07,"n":82945,"o":461.25,"t":"2025-09-12T04:00:00Z","v":3784556,"vw":460.351274},{"c":460.07,"h":460.91,"l":458.83,"n":101116,"o":460.005,"t":"2025-09-15T04:00:00Z","v":4862187,"vw":459.770035},{"c":458.78,"h":460.795,"l":457.78,"n":93856,"o":460.11,"t":"2025-09-16T04:00:00Z","v":4526064,"vw":458.835555},{"c":461.26,"h":463.8496,"l":457.96,"n":134246,"o":459.79,"t":"2025-09-17T04:00:00Z","v":5998016,"vw":461.268978},{"c":462.63,"h":464.37,"l":460.66,"n":142991,"o":461.29,"t":"2025-09-18T04:00:00Z","v":6681016,"vw":462.610661},{"c":462.94,"h":463.78,"l":460.87,"n":111429,"o":462.72,"t":"2025-09-19T04:00:00Z","v":5871474,"vw":462.408705},{"c":463.67,"h":464.29,"l":460.16,"n":91231,"o":461.16,"t":"2025-09-22T04:00:00Z","v":4074879,"vw":462.874178},{"c":462.87,"h":467,"l":462.025,"n":112042,"o":464.22,"t":"2025-09-23T04:00:00Z","v":5904580,"vw":464.10187},{"c":461.02,"h":464.4241,"l":460.795,"n":99705,"o":463.45,"t":"2025-09-24T04:00:00Z","v":4588788,"vw":462.189583},{"c":459.43,"h":461.08,"l":457.71,"n":105211,"o":459.9,"t":"2025-09-25T04:00:00Z","v":4767189,"vw":459.618877},{"c":462.28,"h":463.41,"l":460.3171,"n":94121,"o":461.27,"t":"2025-09-26T04:00:00Z","v":4167209,"vw":461.967778},{"c":463.04,"h":463.775,"l":461.31,"n":80698,"o":463.76,"t":"2025-09-29T04:00:00Z","v":3752701,"vw":462.329928},{"c":463.74,"h":464.09,"l":460.84,"n":106446,"o":462.615,"t":"2025-09-30T04:00:00Z","v":4253321,"vw":462.497703},{"c":464.26,"h":465.14,"l":462.55,"n":89165,"o":462.57,"t":"2025-10-01T04:00:00Z","v":4551576,"vw":463.91253},{"c":465.11,"h":465.77,"l":462.615,"n":93707,"o":464.31,"t":"2025-10-02T04:00:00Z","v":5458620,"vw":464.399421},{"c":467.51,"h":470.38,"l":465.68,"n":148860,"o":465.79,"t":"2025-10-03T04:00:00Z","v":9693908,"vw":468.686234},{"c":466.84,"h":468.47,"l":464.23,"n":120199,"o":468.315,"t":"2025-10-06T04:00:00Z","v":7405391,"vw":466.554856},{"c":465.97,"h":468.61,"l":464.39,"n":120114,"o":467.55,"t":"2025-10-07T04:00:00Z","v":7368743,"vw":466.01701},{"c":466.07,"h":468.13,"l":464.93,"n":79487,"o":467.32,"t":"2025-10-08T04:00:00Z","v":4621175,"vw":466.369373},{"c":463.5,"h":466.78,"l":462.61,"n":90527,"o":466.17,"t":"2025-10-09T04:00:00Z","v":5410969,"vw":464.240238},{"c":454.87,"h":466.5,"l":454.72,"n":161967,"o":465.12,"t":"2025-10-10T04:00:00Z","v":9309145,"vw":460.123433},{"c":460.68,"h":461.56,"l":458.06,"n":104869,"o":458.23,"t":"2025-10-13T04:00:00Z","v":6272494,"vw":460.11986},{"c":462.71,"h":465.22,"l":454.56,"n":133056,"o":457.03,"t":"2025-10-14T04:00:00Z","v":7827371,"vw":460.719998},{"c":462.71,"h":466.94,"l":460.25,"n":100766,"o":464.67,"t":"2025-10-15T04:00:00Z","v":6187089,"vw":464.007443},{"c":459.56,"h":464.27,"l":457.84,"n":143292,"o":463.37,"t":"2025-10-16T04:00:00Z","v":8149547,"vw":461.574544},{"c":461.78,"h":463.11,"l":458.92,"n":136339,"o":459.3,"t":"2025-10-17T04:00:00Z","v":8439860,"vw":460.998396},{"c":467.02,"h":467.53,"l":463.43,"n":76628,"o":463.45,"t":"2025-10-20T04:00:00Z","v":4556554,"vw":465.782077},{"c":469.22,"h":471.2499,"l":466.91,"n":90491,"o":467.07,"t":"2025-10-21T04:00:00Z","v":5951458,"vw":469.479814},{"c":465.78,"h":469.24,"l":464.48,"n":120409,"o":469.21,"t":"2025-10-22T04:00:00Z","v":7604676,"vw":466.800954},{"c":467.29,"h":467.97,"l":464.86,"n":80216,"o":465.55,"t":"2025-10-23T04:00:00Z","v":5144161,"vw":466.676441},{"c":472.21,"h":473.24,"l":469.28,"n":100911,"o":470.02,"t":"2025-10-24T04:00:00Z","v":7228908,"vw":472.056806},{"c":475.35,"h":475.62,"l":473.71,"n":73038,"o":474.755,"t":"2025-10-27T04:00:00Z","v":4720172,"vw":474.577764},{"c":477.15,"h":479.405,"l":476.815,"n":117616,"o":478.8,"t":"2025-10-28T04:00:00Z","v":9435484,"vw":477.912838},{"c":476.37,"h":480.39,"l":474.49,"n":173474,"o":478.65,"t":"2025-10-29T04:00:00Z","v":9955484,"vw":477.940655},{"c":475.01,"h":480.15,"l":473.91,"n":145740,"o":474.1,"t":"2025-10-30T04:00:00Z","v":9338304,"vw":477.50974},{"c":475.67,"h":477.16,"l":473.42,"n":128452,"o":475.86,"t":"2025-10-31T04:00:00Z","v":7990939,"vw":475.550402},{"c":473.47,"h":476.3,"l":471.3,"n":107957,"o":476.16,"t":"2025-11-03T05:00:00Z","v":4858730,"vw":473.645596},{"c":470.9,"h":472.71,"l":468.8,"n":122104,"o":470.42,"t":"2025-11-04T05:00:00Z","v":6013318,"vw":470.839953},{"c":473.11,"h":474.56,"l":470.4,"n":122641,"o":470.8,"t":"2025-11-05T05:00:00Z","v":7030187,"vw":472.558848},{"c":469.28,"h":473.44,"l":467.85,"n":161386,"o":472.09,"t":"2025-11-06T05:00:00Z","v":7125163,"vw":469.969101},{"c":469.86,"h":469.95,"l":464.86,"n":177133,"o":468.28,"t":"2025-11-07T05:00:00Z","v":8604366,"vw":467.580674},{"c":473.82,"h":474.195,"l":469.45,"n":111309,"o":471.9,"t":"2025-11-10T05:00:00Z","v":5636638,"vw":472.316032},{"c":479.41,"h":479.86,"l":474,"n":76193,"o":474.26,"t":"2025-11-11T05:00:00Z","v":4839092,"vw":477.528365},{"c":482.76,"h":484.395,"l":480.49,"n":116353,"o":480.49,"t":"2025-11-12T05:00:00Z","v":7066941,"vw":483.107419},{"c":474.74,"h":482.41,"l":474.22,"n":140456,"o":481.4,"t":"2025-11-13T05:00:00Z","v":8722328,"vw":478.081296},{"c":471.8,"h":474.05,"l":468.87,"n":202178,"o":471.38,"t":"2025-11-14T05:00:00Z","v":10940168,"vw":471.475948},{"c":466.32,"h":472.36,"l":464.54,"n":132096,"o":470.87,"t":"2025-11-17T05:00:00Z","v":7599491,"vw":468.752833},{"c":461.3,"h":464.1,"l":459.53,"n":230456,"o":462.17,"t":"2025-11-18T05:00:00Z","v":12817477,"vw":461.933241},{"c":461.76,"h":463.4,"l":459.42,"n":109959,"o":461.51,"t":"2025-11-19T05:00:00Z","v":5833430,"vw":461.253289},{"c":458.1,"h":469.03,"l":457.71,"n":249523,"o":466.64,"t":"2025-11-20T05:00:00Z","v":13414192,"vw":462.177811},{"c":462.57,"h":465.82,"l":457.85,"n":218038,"o":459.54,"t":"2025-11-21T05:00:00Z","v":11821394,"vw":461.613451},{"c":464.44,"h":465.865,"l":461.01,"n":115950,"o":463.75,"t":"2025-11-24T05:00:00Z","v":6206809,"vw":464.083378},{"c":471.18,"h":471.9,"l":463.45,"n":121630,"o":465.58,"t":"2025-11-25T05:00:00Z","v":7203612,"vw":468.20729},{"c":474.35,"h":475.7928,"l":471.93,"n":99008,"o":472.2,"t":"2025-11-26T05:00:00Z","v":5689125,"vw":474.374666},{"c":477.18,"h":477.61,"l":474.82,"n":38128,"o":474.82,"t":"2025-11-28T05:00:00Z","v":2281763,"vw":476.722318},{"c":473.32,"h":476.95,"l":472.95,"n":69529,"o":474.34,"t":"2025-12-01T05:00:00Z","v":4413941,"vw":474.648901},{"c":475.26,"h":476.46,"l":473.12,"n":84305,"o":474.21,"t":"2025-12-02T05:00:00Z","v":5233486,"vw":474.876391},{"c":479.41,"h":480.18,"l":474.67,"n":79167,"o":474.83,"t":"2025-12-03T05:00:00Z","v":5994233,"vw":477.783997},{"c":479.07,"h":481.23,"l":477.5,"n":73973,"o":479.71,"t":"2025-12-04T05:00:00Z","v":4003759,"vw":479.181565},{"c":480.03,"h":481.93,"l":479.29,"n":75765,"o":479.48,"t":"2025-12-05T05:00:00Z","v":4596622,"vw":480.412834},{"c":478.15,"h":480.52,"l":476.84,"n":80638,"o":480.49,"t":"2025-12-08T05:00:00Z","v":4427636,"vw":478.464852},{"c":476.42,"h":480.275,"l":476.09,"n":84340,"o":478.07,"t":"2025-12-09T05:00:00Z","v":4266901,"vw":478.056595},{"c":481.35,"h":482.75,"l":475.36,"n":100259,"o":476.13,"t":"2025-12-10T05:00:00Z","v":5476245,"vw":479.382851},{"c":487.87,"h":488.38,"l":481.96,"n":123663,"o":482.2,"t":"2025-12-11T05:00:00Z","v":6972311,"vw":486.015487},{"c":485.4,"h":489.66,"l":484.17,"n":137441,"o":488.7,"t":"2025-12-12T05:00:00Z","v":7089900,"vw":486.77626},{"c":485.17,"h":487.73,"l":483.71,"n":100322,"o":487.58,"t":"2025-12-15T05:00:00Z","v":4891296,"vw":485.323223},{"c":481.98,"h":485.48,"l":480.33,"n":107705,"o":484.455,"t":"2025-12-16T05:00:00Z","v":5373224,"vw":482.732348},{"c":479.8,"h":484.79,"l":479.49,"n":106925,"o":482.81,"t":"2025-12-17T05:00:00Z","v":6381605,"vw":481.665358},{"c":480.51,"h":484.631,"l":479.41,"n":105322,"o":482.18,"t":"2025-12-18T05:00:00Z","v":6422815,"vw":482.08317},{"c":481.15,"h":482.8,"l":480.43,"n":74883,"o":480.62,"t":"2025-12-19T05:00:00Z","v":6439062,"vw":481.819522},{"c":483.46,"h":484.43,"l":481.86,"n":68913,"o":481.86,"t":"2025-12-22T05:00:00Z","v":4162011,"vw":483.220663},{"c":484.23,"h":485.12,"l":482.18,"n":58321,"o":482.18,"t":"2025-12-23T05:00:00Z","v":3678095,"vw":483.958324},{"c":487.01,"h":487.57,"l":483.59,"n":27603,"o":484.185,"t":"2025-12-24T05:00:00Z","v":1543970,"vw":486.024423},{"c":487.03,"h":487.62,"l":485.73,"n":44028,"o":486.84,"t":"2025-12-26T05:00:00Z","v":2711695,"vw":486.726394},{"c":484.59,"h":486.91,"l":483.75,"n":62108,"o":485.89,"t":"2025-12-29T05:00:00Z","v":3390127,"vw":485.093172},{"c":483.59,"h":484.665,"l":482.815,"n":53046,"o":484.62,"t":"2025-12-30T05:00:00Z","v":3042677,"vw":483.787685},{"c":480.57,"h":483.81,"l":480.36,"n":58299,"o":483.65,"t":"2025-12-31T05:00:00Z","v":3441935,"vw":481.870459},{"c":483.63,"h":483.95,"l":478.38,"n":112512,"o":481.85,"t":"2026-01-02T05:00:00Z","v":7021060,"vw":481.439386},{"c":489.77,"h":492.04,"l":484.245,"n":124939,"o":484.41,"t":"2026-01-05T05:00:00Z","v":7561213,"vw":489.93355},{"c":494.61,"h":495.12,"l":488.96,"n":108307,"o":489.33,"t":"2026-01-06T05:00:00Z","v":6061391,"vw":492.38681},{"c":489.96,"h":496.25,"l":489.5,"n":100917,"o":495.65,"t":"2026-01-07T05:00:00Z","v":5603675,"vw":492.721939},{"c":492.53,"h":493.52,"l":487.81,"n":108536,"o":487.81,"t":"2026-01-08T05:00:00Z","v":6544768,"vw":491.441272},{"c":495.02,"h":495.695,"l":491.91,"n":101907,"o":492.86,"t":"2026-01-09T05:00:00Z","v":6004585,"vw":494.095978},{"c":495.9,"h":496.34,"l":490.05,"n":103029,"o":492.33,"t":"2026-01-12T05:00:00Z","v":5722424,"vw":493.683593},{"c":491.94,"h":495.96,"l":490.63,"n":104255,"o":495.55,"t":"2026-01-13T05:00:00Z","v":5966351,"vw":492.8261},{"c":491.58,"h":491.94,"l":488.5517,"n":125407,"o":490.66,"t":"2026-01-14T05:00:00Z","v":6767817,"vw":490.396636},{"c":494.48,"h":495.83,"l":492.21,"n":130654,"o":492.37,"t":"2026-01-15T05:00:00Z","v":8519856,"vw":494.250934},{"c":493.42,"h":496,"l":492.27,"n":90382,"o":494.5,"t":"2026-01-16T05:00:00Z","v":5845489,"vw":494.00387},{"c":484.88,"h":489.06,"l":484.245,"n":138688,"o":486.17,"t":"2026-01-20T05:00:00Z","v":7416275,"vw":486.438955},{"c":490.8,"h":492.91,"l":485.56,"n":126472,"o":485.67,"t":"2026-01-21T05:00:00Z","v":6718595,"vw":489.039441},{"c":493.69,"h":496.01,"l":492.46,"n":85709,"o":493.47,"t":"2026-01-22T05:00:00Z","v":5087188,"vw":494.386502},{"c":490.93,"h":492.13,"l":489.56,"n":79730,"o":491.82,"t":"2026-01-23T05:00:00Z","v":4915704,"vw":490.972721},{"c":494.06,"h":494.85,"l":491.47,"n":65621,"o":491.91,"t":"2026-01-26T05:00:00Z","v":3722814,"vw":493.357679},{"c":490.06,"h":491.59,"l":488.56,"n":90191,"o":490.69,"t":"2026-01-27T05:00:00Z","v":5971409,"vw":489.997344},{"c":490.13,"h":491.39,"l":488.93,"n":83504,"o":490.28,"t":"2026-01-28T05:00:00Z","v":4726498,"vw":490.084078},{"c":490.21,"h":492.9512,"l":485.89,"n":147806,"o":490.075,"t":"2026-01-29T05:00:00Z","v":9706467,"vw":489.435696},{"c":489.03,"h":490.48,"l":484.56,"n":131119,"o":489.11,"t":"2026-01-30T05:00:00Z","v":8112096,"vw":487.873846},{"c":494.03,"h":494.8101,"l":486.98,"n":83451,"o":488.87,"t":"2026-02-02T05:00:00Z","v":5584454,"vw":492.446454},{"c":492.31,"h":496.518,"l":488.28,"n":118827,"o":493.14,"t":"2026-02-03T05:00:00Z","v":8799129,"vw":492.312373},{"c":494.75,"h":496.5,"l":491.11,"n":159394,"o":493.92,"t":"2026-02-04T05:00:00Z","v":8797109,"vw":494.491597},{"c":488.91,"h":493.44,"l":488.23,"n":143979,"o":492.51,"t":"2026-02-05T05:00:00Z","v":7767470,"vw":490.396656},{"c":501.03,"h":501.671,"l":492.13,"n":147708,"o":492.37,"t":"2026-02-06T05:00:00Z","v":10635294,"vw":498.36301},{"c":501.22,"h":502.16,"l":498.305,"n":91967,"o":500.11,"t":"2026-02-09T05:00:00Z","v":6414839,"vw":500.690032},{"c":501.9,"h":505.3,"l":501.26,"n":104748,"o":502.34,"t":"2026-02-10T05:00:00Z","v":8163068,"vw":503.259663},{"c":501.33,"h":505.12,"l":499.13,"n":93324,"o":504.21,"t":"2026-02-11T05:00:00Z","v":5743835,"vw":501.739127},{"c":494.67,"h":504.54,"l":494.32,"n":156878,"o":503.13,"t":"2026-02-12T05:00:00Z","v":9160254,"vw":498.287507},{"c":495.28,"h":497.78,"l":491.2,"n":133190,"o":495.04,"t":"2026-02-13T05:00:00Z","v":8378127,"vw":495.153761},{"c":495.85,"h":497.5743,"l":492.11,"n":110759,"o":495.33,"t":"2026-02-17T05:00:00Z","v":6779371,"vw":495.275967},{"c":497,"h":499.34,"l":494.65,"n":81358,"o":496.78,"t":"2026-02-18T05:00:00Z","v":4454285,"vw":497.485287},{"c":494.38,"h":496.49,"l":492.41,"n":82606,"o":495.555,"t":"2026-02-19T05:00:00Z","v":4625358,"vw":494.466627},{"c":496.08,"h":497,"l":491.39,"n":100853,"o":492.54,"t":"2026-02-20T05:00:00Z","v":6086802,"vw":494.283892},{"c":488.01,"h":496.99,"l":487.15,"n":108682,"o":494.5,"t":"2026-02-23T05:00:00Z","v":8274972,"vw":489.482438},{"c":491.79,"h":492.85,"l":487.45,"n":83178,"o":488.39,"t":"2026-02-24T05:00:00Z","v":5338050,"vw":491.079021},{"c":494.82,"h":495.13,"l":491.9,"n":73689,"o":493.63,"t":"2026-02-25T05:00:00Z","v":4449535,"vw":493.740664},{"c":494.86,"h":498.21,"l":492.237,"n":97727,"o":497,"t":"2026-02-26T05:00:00Z","v":6470382,"vw":494.802975},{"c":489.66,"h":490.95,"l":486.76,"n":115647,"o":489.63,"t":"2026-02-27T05:00:00Z","v":7202917,"vw":488.682787},{"c":489.18,"h":490.98,"l":484.15,"n":116275,"o":484.34,"t":"2026-03-02T05:00:00Z","v":7223151,"vw":488.322966},{"c":485.52,"h":487.39,"l":476.73,"n":210368,"o":480.16,"t":"2026-03-03T05:00:00Z","v":11575157,"vw":481.477214},{"c":487.74,"h":489.03,"l":483.95,"n":119492,"o":486.56,"t":"2026-03-04T05:00:00Z","v":7593782,"vw":487.675558},{"c":479.84,"h":485.49,"l":476.15,"n":150250,"o":483.82,"t":"2026-03-05T05:00:00Z","v":8773312,"vw":480.136544},{"c":475.23,"h":476.23,"l":470.46,"n":143668,"o":473.72,"t":"2026-03-06T05:00:00Z","v":8207748,"vw":473.897181},{"c":477.88,"h":479.38,"l":466.68,"n":177336,"o":470.88,"t":"2026-03-09T04:00:00Z","v":10310316,"vw":471.975664},{"c":477.7,"h":482.87,"l":475.01,"n":120797,"o":477.74,"t":"2026-03-10T04:00:00Z","v":6268884,"vw":478.891123},{"c":474.81,"h":477.77,"l":472.46,"n":118533,"o":477.4,"t":"2026-03-11T04:00:00Z","v":6705355,"vw":474.857722},{"c":467.48,"h":471.48,"l":467.41,"n":137529,"o":470.34,"t":"2026-03-12T04:00:00Z","v":8004358,"vw":469.144231},{"c":466.41,"h":472.1,"l":465.78,"n":138863,"o":469.94,"t":"2026-03-13T04:00:00Z","v":7475206,"vw":468.471365},{"c":470.3,"h":472.7,"l":468.98,"n":136265,"o":470.07,"t":"2026-03-16T04:00:00Z","v":7063780,"vw":470.663555},{"c":470.9,"h":475.13,"l":470.625,"n":99004,"o":473.38,"t":"2026-03-17T04:00:00Z","v":6192286,"vw":472.455566},{"c":463,"h":469.75,"l":462.76,"n":134852,"o":468.77,"t":"2026-03-18T04:00:00Z","v":7094996,"vw":466.313848},{"c":461.06,"h":463.37,"l":458.16,"n":159164,"o":459.97,"t":"2026-03-19T04:00:00Z","v":7886620,"vw":460.331312},{"c":455.89,"h":460.57,"l":453.542,"n":175504,"o":458.73,"t":"2026-03-20T04:00:00Z","v":10547724,"vw":457.352711},{"c":461.97,"h":467.04,"l":460.92,"n":228035,"o":463.3,"t":"2026-03-23T04:00:00Z","v":9981747,"vw":463.899591},{"c":461.17,"h":463.94,"l":457.44,"n":150354,"o":458.42,"t":"2026-03-24T04:00:00Z","v":8190935,"vw":461.294116},{"c":464.14,"h":467.24,"l":461.8,"n":161680,"o":465.73,"t":"2026-03-25T04:00:00Z","v":7022536,"vw":464.608994},{"c":459.31,"h":465.43,"l":458.94,"n":179605,"o":461.54,"t":"2026-03-26T04:00:00Z","v":8287489,"vw":461.911675},{"c":451.39,"h":457.5,"l":450.49,"n":138860,"o":457.36,"t":"2026-03-27T04:00:00Z","v":6943747,"vw":454.015237},{"c":452.06,"h":456.12,"l":450.44,"n":176773,"o":455.6,"t":"2026-03-30T04:00:00Z","v":9185392,"vw":453.531639},{"c":463.19,"h":463.82,"l":454.67,"n":214968,"o":456.81,"t":"2026-03-31T04:00:00Z","v":11659425,"vw":459.412417},{"c":465.48,"h":467.9,"l":464.5,"n":145802,"o":466,"t":"2026-04-01T04:00:00Z","v":7793870,"vw":466.438645},{"c":465.06,"h":467.52,"l":458.88,"n":90367,"o":460.16,"t":"2026-04-02T04:00:00Z","v":3959107,"vw":463.323546},{"c":466.77,"h":467.02,"l":463.46,"n":53146,"o":464.16,"t":"2026-04-06T04:00:00Z","v":2909304,"vw":465.719284},{"c":465.88,"h":466.31,"l":462.11,"n":90499,"o":465.75,"t":"2026-04-07T04:00:00Z","v":3946191,"vw":464.183339},{"c":479.16,"h":480.2,"l":475.56,"n":80807,"o":478.88,"t":"2026-04-08T04:00:00Z","v":4701002,"vw":478.511967},{"c":481.9,"h":483.27,"l":477.01,"n":71580,"o":477.49,"t":"2026-04-09T04:00:00Z","v":4216482,"vw":480.399288},{"c":479.25,"h":482.4,"l":478.63,"n":47604,"o":482.195,"t":"2026-04-10T04:00:00Z","v":2662103,"vw":479.875169},{"c":482.13,"h":482.28,"l":475.15,"n":64212,"o":476.1,"t":"2026-04-13T04:00:00Z","v":3772487,"vw":478.292699},{"c":485.49,"h":485.97,"l":481.86,"n":70888,"o":482.41,"t":"2026-04-14T04:00:00Z","v":4221069,"vw":484.414324},{"c":484.72,"h":487.0801,"l":482.86,"n":57384,"o":486.51,"t":"2026-04-15T04:00:00Z","v":3478632,"vw":484.596106},{"c":485.63,"h":486.78,"l":483.35,"n":71781,"o":485.82,"t":"2026-04-16T04:00:00Z","v":4114715,"vw":485.10954},{"c":494.22,"h":497.04,"l":490.36,"n":162840,"o":490.67,"t":"2026-04-17T04:00:00Z","v":10242716,"vw":494.201116},{"c":494.33,"h":494.775,"l":492.31,"n":68174,"o":493.45,"t":"2026-04-20T04:00:00Z","v":3766703,"vw":493.883512},{"c":491.36,"h":498.38,"l":490.315,"n":91584,"o":497.24,"t":"2026-04-21T04:00:00Z","v":4325431,"vw":493.953474},{"c":494.76,"h":496.14,"l":493.23,"n":66831,"o":495.32,"t":"2026-04-22T04:00:00Z","v":4025113,"vw":494.657311},{"c":493,"h":495.13,"l":488.51,"n":91319,"o":492.55,"t":"2026-04-23T04:00:00Z","v":4080146,"vw":492.695088},{"c":492.21,"h":493.49,"l":490.77,"n":57423,"o":493.05,"t":"2026-04-24T04:00:00Z","v":3375530,"vw":491.76386},{"c":491.83,"h":493.55,"l":490.29,"n":40692,"o":491.6,"t":"2026-04-27T04:00:00Z","v":2134503,"vw":491.95575},{"c":491.42,"h":493.82,"l":490.77,"n":48113,"o":493.46,"t":"2026-04-28T04:00:00Z","v":3059796,"vw":492.224772},{"c":488.67,"h":491.49,"l":487,"n":57106,"o":490.95,"t":"2026-04-29T04:00:00Z","v":3325689,"vw":488.602569},{"c":496.65,"h":497.58,"l":490.39,"n":91475,"o":490.98,"t":"2026-04-30T04:00:00Z","v":5355436,"vw":494.672006},{"c":495.02,"h":499.93,"l":494.91,"n":73379,"o":498.84,"t":"2026-05-01T04:00:00Z","v":4406215,"vw":497.591596},{"c":489.56,"h":494.33,"l":489,"n":64579,"o":493.5,"t":"2026-05-04T04:00:00Z","v":3305959,"vw":491.036904},{"c":492.96,"h":493.585,"l":490.03,"n":55878,"o":491.89,"t":"2026-05-05T04:00:00Z","v":3389190,"vw":492.136268},{"c":499.05,"h":500.08,"l":496.9,"n":68061,"o":496.98,"t":"2026-05-06T04:00:00Z","v":4320503,"vw":498.539021},{"c":495.91,"h":501.2,"l":494.77,"n":73595,"o":500.51,"t":"2026-05-07T04:00:00Z","v":4493759,"vw":497.589766},{"c":496.13,"h":498.55,"l":494.93,"n":59072,"o":498.48,"t":"2026-05-08T04:00:00Z","v":3498682,"vw":496.52993},{"c":497.11,"h":497.84,"l":494.76,"n":75054,"o":495.8,"t":"2026-05-11T04:00:00Z","v":4252839,"vw":496.577988},{"c":497.89,"h":498.41,"l":493.19,"n":128525,"o":496.51,"t":"2026-05-12T04:00:00Z","v":7449069,"vw":495.928777},{"c":497.14,"h":497.61,"l":494.635,"n":62804,"o":496.16,"t":"2026-05-13T04:00:00Z","v":3260067,"vw":496.096221},{"c":500.8,"h":502.16,"l":498.85,"n":90391,"o":501.39,"t":"2026-05-14T04:00:00Z","v":4923444,"vw":500.644425},{"c":495.37,"h":497.74,"l":495.08,"n":97861,"o":497.32,"t":"2026-05-15T04:00:00Z","v":5304428,"vw":496.191217},{"c":497.01,"h":497.64,"l":493.6,"n":136190,"o":495.65,"t":"2026-05-18T04:00:00Z","v":5500631,"vw":495.723351},{"c":493.98,"h":496.34,"l":492.58,"n":93442,"o":494.83,"t":"2026-05-19T04:00:00Z","v":5364511,"vw":494.887196},{"c":500.24,"h":500.93,"l":492.49,"n":105579,"o":495.87,"t":"2026-05-20T04:00:00Z","v":6519045,"vw":498.013965},{"c":503.11,"h":504.05,"l":497.21,"n":114405,"o":498.78,"t":"2026-05-21T04:00:00Z","v":6578580,"vw":501.091342},{"c":506.12,"h":508.74,"l":505.69,"n":93278,"o":507.01,"t":"2026-05-22T04:00:00Z","v":5179356,"vw":506.973674},{"c":505.25,"h":508.24,"l":503.97,"n":66071,"o":507.57,"t":"2026-05-26T04:00:00Z","v":3902191,"vw":505.670602},{"c":506.88,"h":508.7,"l":505.81,"n":72808,"o":505.93,"t":"2026-05-27T04:00:00Z","v":4250979,"vw":507.069394},{"c":507.05,"h":508.21,"l":503.64,"n":65995,"o":505.335,"t":"2026-05-28T04:00:00Z","v":3719113,"vw":506.316516},{"c":510.78,"h":511.305,"l":507.2,"n":87968,"o":507.9,"t":"2026-05-29T04:00:00Z","v":5350085,"vw":509.938319},{"c":511.44,"h":511.855,"l":508.33,"n":77025,"o":509.85,"t":"2026-06-01T04:00:00Z","v":4428921,"vw":509.93332},{"c":514.05,"h":514.49,"l":508.93,"n":81888,"o":509.08,"t":"2026-06-02T04:00:00Z","v":5081196,"vw":512.211983},{"c":508.26,"h":512.85,"l":507.99,"n":64400,"o":511.17,"t":"2026-06-03T04:00:00Z","v":4101272,"vw":510.11265},{"c":516.7,"h":517.58,"l":512.68,"n":112086,"o":513.69,"t":"2026-06-04T04:00:00Z","v":6394164,"vw":515.644009},{"c":509.7,"h":517.75,"l":508.75,"n":105929,"o":517.71,"t":"2026-06-05T04:00:00Z","v":6614798,"vw":513.483423},{"c":508.91,"h":513.755,"l":508.32,"n":84094,"o":510.765,"t":"2026-06-08T04:00:00Z","v":4829235,"vw":510.401831},{"c":509.41,"h":513.54,"l":503.08,"n":115220,"o":511.48,"t":"2026-06-09T04:00:00Z","v":6231327,"vw":508.711366},{"c":500.25,"h":508.74,"l":500.1,"n":101259,"o":507.485,"t":"2026-06-10T04:00:00Z","v":5156849,"vw":504.063511},{"c":509.36,"h":510.76,"l":501.57,"n":102507,"o":503.19,"t":"2026-06-11T04:00:00Z","v":6356512,"vw":505.62738},{"c":513.06,"h":515.3,"l":509.48,"n":110155,"o":512.89,"t":"2026-06-12T04:00:00Z","v":8387883,"vw":512.425967},{"c":518.44,"h":520.84,"l":517.865,"n":125170,"o":519.23,"t":"2026-06-15T04:00:00Z","v":5403609,"vw":519.400588},{"c":521.44,"h":523.3,"l":520.06,"n":75611,"o":520.32,"t":"2026-06-16T04:00:00Z","v":4816070,"vw":521.844641},{"c":516.3,"h":524.17,"l":515.3,"n":110919,"o":521.26,"t":"2026-06-17T04:00:00Z","v":6566858,"vw":520.859428},{"c":515.52,"h":519.52,"l":515.43,"n":79467,"o":518.43,"t":"2026-06-18T04:00:00Z","v":7137151,"vw":516.882006},{"c":517.08,"h":518.91,"l":515.99,"n":69199,"o":516.84,"t":"2026-06-22T04:00:00Z","v":6556566,"vw":517.423428},{"c":516.62,"h":518.7182,"l":512.97,"n":80178,"o":514.68,"t":"2026-06-23T04:00:00Z","v":5042380,"vw":516.876717},{"c":518.52,"h":522.43,"l":516.01,"n":77504,"o":516.19,"t":"2026-06-24T04:00:00Z","v":4398988,"vw":518.567189},{"c":519.26,"h":526.57,"l":518.55,"n":97237,"o":521.19,"t":"2026-06-25T04:00:00Z","v":5383057,"vw":522.100321},{"c":517.75,"h":521.28,"l":516.1,"n":67028,"o":517,"t":"2026-06-26T04:00:00Z","v":3826829,"vw":518.712845},{"c":521.68,"h":522.975,"l":519.4,"n":117022,"o":520.63,"t":"2026-06-29T04:00:00Z","v":5736982,"vw":521.529732},{"c":522.39,"h":523.14,"l":519.59,"n":53816,"o":522.35,"t":"2026-06-30T04:00:00Z","v":3611072,"vw":522.093226},{"c":522.4,"h":526.72,"l":519.62,"n":68675,"o":521.43,"t":"2026-07-01T04:00:00Z","v":3441813,"vw":523.3852},{"c":527.88,"h":528.26,"l":523.73,"n":67927,"o":525.49,"t":"2026-07-02T04:00:00Z","v":3540017,"vw":526.249256},{"c":530.09,"h":530.09,"l":525.85,"n":61304,"o":528.72,"t":"2026-07-06T04:00:00Z","v":3241699,"vw":528.34852},{"c":528.45,"h":532.54,"l":527.11,"n":83193,"o":532.505,"t":"2026-07-07T04:00:00Z","v":4492520,"vw":529.267767},{"c":522.77,"h":524.46,"l":520.03,"n":73512,"o":523.34,"t":"2026-07-08T04:00:00Z","v":3578528,"vw":522.425799},{"c":524.19,"h":525.15,"l":522.135,"n":53227,"o":523.65,"t":"2026-07-09T04:00:00Z","v":3059260,"vw":523.910339},{"c":525.78,"h":526.47,"l":521.74,"n":73082,"o":525.64,"t":"2026-07-10T04:00:00Z","v":3472333,"vw":525.237198},{"c":524.47,"h":527.86,"l":522.9,"n":57175,"o":525.84,"t":"2026-07-13T04:00:00Z","v":2727578,"vw":525.0674},{"c":524.69,"h":526.72,"l":522.56,"n":84846,"o":523.32,"t":"2026-07-14T04:00:00Z","v":3667060,"vw":524.351886},{"c":525.95,"h":527.73,"l":523.7,"n":75344,"o":525.895,"t":"2026-07-15T04:00:00Z","v":3249795,"vw":525.81913},{"c":524.83,"h":527.93,"l":523.07,"n":72674,"o":526.81,"t":"2026-07-16T04:00:00Z","v":3176541,"vw":525.907954},{"c":520.81,"h":525.36,"l":518.9,"n":90149,"o":519.64,"t":"2026-07-17T04:00:00Z","v":4744566,"vw":522.774413},{"c":517.94,"h":523.4,"l":517.16,"n":52896,"o":522.04,"t":"2026-07-20T04:00:00Z","v":2340324,"vw":519.677418},{"c":521.51,"h":523.01,"l":518.12,"n":62003,"o":519.63,"t":"2026-07-21T04:00:00Z","v":3243353,"vw":520.885135},{"c":521.47,"h":524.37,"l":521.01,"n":55786,"o":521.63,"t":"2026-07-22T04:00:00Z","v":3206629,"vw":522.4524},{"c":516.26,"h":518.17,"l":514.72,"n":68243,"o":515.07,"t":"2026-07-23T04:00:00Z","v":4307529,"vw":516.218303},{"c":518.76,"h":520.5599,"l":516.27,"n":60544,"o":517.28,"t":"2026-07-24T04:00:00Z","v":3329260,"vw":518.317553},{"c":521.26,"h":525.34,"l":519.29,"n":62642,"o":524.7,"t":"2026-07-27T04:00:00Z","v":3358200,"vw":522.009801},{"c":526.89,"h":528.47,"l":523.67,"n":90810,"o":526.19,"t":"2026-07-28T04:00:00Z","v":5156645,"vw":526.294017},{"c":515.41,"h":523.17,"l":514.82,"n":116362,"o":522.46,"t":"2026-07-29T04:00:00Z","v":7368831,"vw":519.246749},{"c":521.51,"h":521.98,"l":515.87,"n":59443,"o":518.84,"t":"2026-07-30T04:00:00Z","v":3227593,"vw":519.432706},{"c":524.32,"h":525.61,"l":519.25,"n":67910,"o":524.08,"t":"2026-07-31T04:00:00Z","v":3984154,"vw":523.100355},{"c":531.22,"h":531.65,"l":528.69,"n":83229,"o":529.55,"t":"2026-08-03T04:00:00Z","v":4332376,"vw":530.408497},{"c":540.43,"h":542.09,"l":535.995,"n":128608,"o":537.895,"t":"2026-08-04T04:00:00Z","v":6709121,"vw":539.298511},{"c":542.81,"h":546.75,"l":542.65,"n":97138,"o":543.3,"t":"2026-08-05T04:00:00Z","v":5260505,"vw":544.906568},{"c":538.19,"h":544.57,"l":537.69,"n":71684,"o":543.8,"t":"2026-08-06T04:00:00Z","v":3655439,"vw":540.315784},{"c":539.62,"h":540.22,"l":537.43,"n":42565,"o":538.705,"t":"2026-08-07T04:00:00Z","v":2233344,"vw":539.236377},{"c":538.99,"h":540.02,"l":537.88,"n":59737,"o":538.7,"t":"2026-08-10T04:00:00Z","v":3411347,"vw":538.853528},{"c":537.28,"h":541.715,"l":536.91,"n":54979,"o":539.91,"t":"2026-08-11T04:00:00Z","v":2828908,"vw":539.411074},{"c":537.15,"h":539.185,"l":536.86,"n":51241,"o":539.01,"t":"2026-08-12T04:00:00Z","v":3168500,"vw":537.685209},{"c":537.91,"h":539.967,"l":535.69,"n":40341,"o":538.7,"t":"2026-08-13T04:00:00Z","v":2035715,"vw":537.818873},{"c":536.8,"h":538.28,"l":536.2,"n":35882,"o":537.405,"t":"2026-08-14T04:00:00Z","v":2091554,"vw":537.160355},{"c":534.19,"h":535.975,"l":533.49,"n":47016,"o":534.495,"t":"2026-08-17T04:00:00Z","v":2673239,"vw":534.586792},{"c":532.91,"h":534.26,"l":532.02,"n":64495,"o":533.38,"t":"2026-08-18T04:00:00Z","v":3828929,"vw":533.314008},{"c":534.27,"h":536.68,"l":533.58,"n":53981,"o":535.33,"t":"2026-08-19T04:00:00Z","v":3063658,"vw":534.938983},{"c":527.51,"h":531.78,"l":527.2,"n":58285,"o":530.35,"t":"2026-08-20T04:00:00Z","v":2869717,"vw":529.495986},{"c":532.22,"h":532.91,"l":529.43,"n":53843,"o":530.03,"t":"2026-08-21T04:00:00Z","v":3039645,"vw":531.594079},{"c":533.65,"h":534.48,"l":531.83,"n":70056,"o":531.83,"t":"2026-08-24T04:00:00Z","v":4596973,"vw":533.396925},{"c":535.24,"h":536.52,"l":533.185,"n":46225,"o":536.37,"t":"2026-08-25T04:00:00Z","v":2447103,"vw":534.64275},{"c":534.23,"h":535.95,"l":533.31,"n":32306,"o":535.34,"t":"2026-08-26T04:00:00Z","v":1764047,"vw":534.507873},{"c":535.22,"h":536.63,"l":532.92,"n":45883,"o":533.56,"t":"2026-08-27T04:00:00Z","v":2509094,"vw":535.005735},{"c":535.06,"h":537.73,"l":534.4,"n":46078,"o":536.53,"t":"2026-08-28T04:00:00Z","v":2658257,"vw":535.69248},{"c":531.57,"h":533.56,"l":530.78,"n":36274,"o":533.56,"t":"2026-08-31T04:00:00Z","v":1749774,"vw":531.847906},{"c":527.75,"h":531.65,"l":526.84,"n":54821,"o":528.67,"t":"2026-09-01T04:00:00Z","v":3192690,"vw":528.40899},{"c":530.62,"h":532.17,"l":529.24,"n":54373,"o":529.51,"t":"2026-09-02T04:00:00Z","v":3114946,"vw":530.486762},{"c":536.93,"h":537.62,"l":532.94,"n":76697,"o":534.04,"t":"2026-09-03T04:00:00Z","v":4808272,"vw":535.736307},{"c":534.08,"h":536.37,"l":532.93,"n":41461,"o":535.13,"t":"2026-09-04T04:00:00Z","v":2328235,"vw":534.341003},{"c":528.03,"h":530.39,"l":527.35,"n":63147,"o":530.22,"t":"2026-09-08T04:00:00Z","v":3652174,"vw":528.585152},{"c":524.07,"h":525.74,"l":523.25,"n":63248,"o":525.64,"t":"2026-09-09T04:00:00Z","v":3778586,"vw":524.470589},{"c":520.75,"h":523.02,"l":519.8,"n":75682,"o":522.29,"t":"2026-09-10T04:00:00Z","v":4749162,"vw":521.325346},{"c":525.79,"h":527.36,"l":524.29,"n":54112,"o":525.37,"t":"2026-09-11T04:00:00Z","v":3439000,"vw":526.022561},{"c":524.49,"h":526.785,"l":523.095,"n":45051,"o":524.54,"t":"2026-09-14T04:00:00Z","v":2701610,"vw":524.969343},{"c":521.23,"h":523.64,"l":519.21,"n":60633,"o":523.18,"t":"2026-09-15T04:00:00Z","v":3230598,"vw":520.519645},{"c":515.22,"h":522.3,"l":512.29,"n":85635,"o":521.9,"t":"2026-09-16T04:00:00Z","v":5681951,"vw":518.131608},{"c":518.35,"h":520.67,"l":516.55,"n":62773,"o":520.49,"t":"2026-09-17T04:00:00Z","v":4208791,"vw":518.244515},{"c":515.88,"h":517.08,"l":514.15,"n":45830,"o":516.52,"t":"2026-09-18T04:00:00Z","v":2692871,"vw":515.527434},{"c":519.78,"h":520.52,"l":516.76,"n":60889,"o":520.03,"t":"2026-09-21T04:00:00Z","v":3091149,"vw":519.11583},{"c":518,"h":522.55,"l":516.51,"n":57665,"o":522.475,"t":"2026-09-22T04:00:00Z","v":3379726,"vw":518.356493},{"c":514.3,"h":517.66,"l":513.95,"n":66001,"o":516.02,"t":"2026-09-23T04:00:00Z","v":4171018,"vw":515.272389},{"c":512.68,"h":514.14,"l":510.42,"n":49358,"o":512.85,"t":"2026-09-24T04:00:00Z","v":2771967,"vw":512.580729},{"c":517.49,"h":517.92,"l":512.59,"n":52109,"o":514,"t":"2026-09-25T04:00:00Z","v":2790560,"vw":515.944055},{"c":514.02,"h":517.04,"l":513.2999,"n":51721,"o":514.29,"t":"2026-09-28T04:00:00Z","v":2440807,"vw":514.603591},{"c":512.88,"h":514.26,"l":510.46,"n":47399,"o":513.79,"t":"2026-09-29T04:00:00Z","v":2577987,"vw":512.229241},{"c":508.55,"h":514.16,"l":508.34,"n":53047,"o":513.99,"t":"2026-09-30T04:00:00Z","v":2698584,"vw":511.122199},{"c":508.62,"h":510.95,"l":504.7,"n":92421,"o":509.37,"t":"2026-10-01T04:00:00Z","v":4417117,"vw":507.575958},{"c":511.1,"h":513.0601,"l":508.69,"n":86717,"o":512.54,"t":"2026-10-02T04:00:00Z","v":3980088,"vw":511.065289},{"c":512.11,"h":513.28,"l":507.84,"n":66726,"o":510.37,"t":"2026-10-05T04:00:00Z","v":3229309,"vw":511.350243},{"c":514.56,"h":515.99,"l":513.49,"n":50638,"o":514.32,"t":"2026-10-06T04:00:00Z","v":2884036,"vw":514.743776},{"c":511.02,"h":511.86,"l":508.46,"n":69107,"o":510.47,"t":"2026-10-07T04:00:00Z","v":4447849,"vw":510.161344},{"c":511.65,"h":511.77,"l":508.66,"n":75439,"o":509.01,"t":"2026-10-08T04:00:00Z","v":4003873,"vw":510.50828},{"c":516.11,"h":517.03,"l":511.67,"n":51745,"o":511.79,"t":"2026-10-09T04:00:00Z","v":2729489,"vw":514.963772},{"c":517.91,"h":518.58,"l":516.42,"n":54087,"o":516.42,"t":"2026-10-12T04:00:00Z","v":2912803,"vw":517.789019},{"c":516.21,"h":522.805,"l":515.24,"n":66523,"o":522.74,"t":"2026-10-13T04:00:00Z","v":3390646,"vw":517.914131},{"c":515.63,"h":518.19,"l":512.96,"n":67650,"o":515.39,"t":"2026-10-14T04:00:00Z","v":3799370,"vw":515.415701},{"c":521.18,"h":521.86,"l":516.17,"n":58426,"o":518,"t":"2026-10-15T04:00:00Z","v":3036494,"vw":519.788288}],"volatilityBars":[{"c":508.18,"h":510.52,"l":507.48,"n":223,"o":507.5,"t":"2026-10-08T08:00:00Z","v":8217,"vw":508.429767},{"c":508.28,"h":508.28,"l":508.09,"n":39,"o":508.24,"t":"2026-10-08T08:15:00Z","v":1622,"vw":508.206275},{"c":507.73,"h":508.53,"l":507.73,"n":83,"o":508.36,"t":"2026-10-08T08:30:00Z","v":3586,"vw":507.960191},{"c":507.54,"h":507.65,"l":507.43,"n":64,"o":507.65,"t":"2026-10-08T08:45:00Z","v":2143,"vw":507.545536},{"c":507.6,"h":507.79,"l":507.35,"n":69,"o":507.52,"t":"2026-10-08T09:00:00Z","v":2566,"vw":507.606323},{"c":507.25,"h":507.4,"l":506.94,"n":109,"o":507.4,"t":"2026-10-08T09:15:00Z","v":3732,"vw":507.106713},{"c":506.96,"h":507.52,"l":506.96,"n":131,"o":507.24,"t":"2026-10-08T09:30:00Z","v":7746,"vw":507.304529},{"c":507.03,"h":507.03,"l":506.71,"n":56,"o":507.03,"t":"2026-10-08T09:45:00Z","v":2712,"vw":506.908086},{"c":507.19,"h":507.24,"l":506.93,"n":30,"o":506.93,"t":"2026-10-08T10:00:00Z","v":2078,"vw":507.167186},{"c":506.16,"h":507.1497,"l":506.16,"n":151,"o":507.1497,"t":"2026-10-08T10:15:00Z","v":7789,"vw":506.562523},{"c":506.34,"h":506.37,"l":505.79,"n":82,"o":506.04,"t":"2026-10-08T10:30:00Z","v":3264,"vw":506.160142},{"c":506.37,"h":506.48,"l":506.29,"n":70,"o":506.34,"t":"2026-10-08T10:45:00Z","v":4258,"vw":506.373525},{"c":506.06,"h":506.42,"l":505.88,"n":506,"o":506.32,"t":"2026-10-08T11:00:00Z","v":24084,"vw":506.140676},{"c":506.73,"h":506.73,"l":506,"n":149,"o":506,"t":"2026-10-08T11:15:00Z","v":4684,"vw":506.304604},{"c":506.85,"h":506.91,"l":506.41,"n":205,"o":506.7476,"t":"2026-10-08T11:30:00Z","v":6868,"vw":506.55404},{"c":507.25,"h":507.28,"l":506.8715,"n":51,"o":506.8944,"t":"2026-10-08T11:45:00Z","v":2529,"vw":507.156069},{"c":507.49,"h":507.65,"l":507.1392,"n":31,"o":507.1392,"t":"2026-10-08T12:00:00Z","v":1598,"vw":507.498734},{"c":507.86,"h":507.88,"l":507.37,"n":88,"o":507.56,"t":"2026-10-08T12:15:00Z","v":3774,"vw":507.568407},{"c":507.705,"h":507.705,"l":507.4284,"n":27,"o":507.6,"t":"2026-10-08T12:30:00Z","v":847,"vw":507.581581},{"c":507.8543,"h":507.8543,"l":507.8543,"n":4,"o":507.8543,"t":"2026-10-08T12:45:00Z","v":64,"vw":507.8543},{"c":508.58,"h":508.58,"l":507.98,"n":78,"o":507.98,"t":"2026-10-08T13:00:00Z","v":7998,"vw":508.133414},{"c":508.98,"h":509.08,"l":508.48,"n":229,"o":508.48,"t":"2026-10-08T13:15:00Z","v":16546,"vw":508.889585},{"c":510.16,"h":510.39,"l":508.87,"n":5003,"o":509.01,"t":"2026-10-08T13:30:00Z","v":265555,"vw":509.601436},{"c":510.88,"h":511.07,"l":510.18,"n":2619,"o":510.21,"t":"2026-10-08T13:45:00Z","v":183544,"vw":510.787114},{"c":511.14,"h":511.56,"l":510.79,"n":3012,"o":510.87,"t":"2026-10-08T14:00:00Z","v":174642,"vw":511.148372},{"c":510.26,"h":511.1899,"l":510.01,"n":1791,"o":511.135,"t":"2026-10-08T14:15:00Z","v":96415,"vw":510.724776},{"c":510,"h":510.63,"l":509.82,"n":1818,"o":510.24,"t":"2026-10-08T14:30:00Z","v":98817,"vw":510.147994},{"c":509.485,"h":510.09,"l":509.24,"n":1376,"o":509.97,"t":"2026-10-08T14:45:00Z","v":56048,"vw":509.638375},{"c":508.78,"h":509.66,"l":508.78,"n":2165,"o":509.48,"t":"2026-10-08T15:00:00Z","v":90472,"vw":509.371256},{"c":508.955,"h":509.05,"l":508.66,"n":2247,"o":508.77,"t":"2026-10-08T15:15:00Z","v":103107,"vw":508.839075},{"c":509.22,"h":509.26,"l":508.8,"n":2296,"o":508.99,"t":"2026-10-08T15:30:00Z","v":90766,"vw":509.113044},{"c":509.33,"h":509.39,"l":509.06,"n":1721,"o":509.26,"t":"2026-10-08T15:45:00Z","v":72262,"vw":509.235718},{"c":509.705,"h":509.82,"l":509.27,"n":2070,"o":509.33,"t":"2026-10-08T16:00:00Z","v":153016,"vw":509.458633},{"c":510.055,"h":511.53,"l":509.68,"n":5121,"o":509.715,"t":"2026-10-08T16:15:00Z","v":245917,"vw":510.546305},{"c":510.12,"h":510.27,"l":509.6201,"n":1753,"o":510.03,"t":"2026-10-08T16:30:00Z","v":70182,"vw":510.053774},{"c":510.4499,"h":510.58,"l":509.67,"n":3258,"o":510.12,"t":"2026-10-08T16:45:00Z","v":140411,"vw":510.092644},{"c":510.47,"h":510.67,"l":509.66,"n":3713,"o":510.35,"t":"2026-10-08T17:00:00Z","v":183185,"vw":510.222901},{"c":510.1,"h":510.845,"l":509.815,"n":3330,"o":510.51,"t":"2026-10-08T17:15:00Z","v":130315,"vw":510.444044},{"c":511.305,"h":511.355,"l":510.03,"n":2561,"o":510.17,"t":"2026-10-08T17:30:00Z","v":128173,"vw":510.663837},{"c":510.83,"h":511.54,"l":510.42,"n":2339,"o":511.33,"t":"2026-10-08T17:45:00Z","v":92983,"vw":510.977155},{"c":510.78,"h":511.03,"l":510.63,"n":2834,"o":510.85,"t":"2026-10-08T18:00:00Z","v":114953,"vw":510.785667},{"c":510.63,"h":511.025,"l":510.27,"n":1759,"o":510.77,"t":"2026-10-08T18:15:00Z","v":64130,"vw":510.671008},{"c":511,"h":511,"l":510.41,"n":1844,"o":510.64,"t":"2026-10-08T18:30:00Z","v":70622,"vw":510.724411},{"c":510.9104,"h":511.26,"l":510.91,"n":1578,"o":510.99,"t":"2026-10-08T18:45:00Z","v":60521,"vw":511.084463},{"c":511.12,"h":511.16,"l":510.46,"n":3144,"o":510.93,"t":"2026-10-08T19:00:00Z","v":138077,"vw":510.780906},{"c":511.44,"h":511.735,"l":510.94,"n":2901,"o":511.0401,"t":"2026-10-08T19:15:00Z","v":188201,"vw":511.292917},{"c":511.31,"h":511.51,"l":511.19,"n":3262,"o":511.48,"t":"2026-10-08T19:30:00Z","v":150106,"vw":511.314936},{"c":511.58,"h":511.77,"l":511.07,"n":6373,"o":511.29,"t":"2026-10-08T19:45:00Z","v":290373,"vw":511.466359},{"c":511.85,"h":512.56,"l":511.58,"n":331,"o":511.58,"t":"2026-10-08T20:00:00Z","v":152092,"vw":511.683613},{"c":511.87,"h":512.12,"l":511.87,"n":50,"o":511.8893,"t":"2026-10-08T20:15:00Z","v":1652,"vw":511.942123},{"c":511.61,"h":511.89,"l":511.57,"n":64,"o":511.87,"t":"2026-10-08T20:30:00Z","v":2388,"vw":511.755269},{"c":511.72,"h":511.78,"l":511.68,"n":24,"o":511.73,"t":"2026-10-08T20:45:00Z","v":895,"vw":511.709091},{"c":511.7084,"h":511.71,"l":511.7081,"n":3,"o":511.71,"t":"2026-10-08T21:15:00Z","v":300,"vw":511.708945},{"c":511.7046,"h":511.7046,"l":511.7046,"n":3,"o":511.7046,"t":"2026-10-08T21:30:00Z","v":102,"vw":511.7046},{"c":511.56,"h":511.72,"l":511.56,"n":14,"o":511.69,"t":"2026-10-08T22:00:00Z","v":1521,"vw":511.59821},{"c":512.1,"h":512.11,"l":512.05,"n":8,"o":512.11,"t":"2026-10-08T22:30:00Z","v":997,"vw":512.083811},{"c":511.98,"h":511.98,"l":511.98,"n":3,"o":511.98,"t":"2026-10-08T23:00:00Z","v":120,"vw":511.98},{"c":511.9,"h":511.9,"l":511.9,"n":5,"o":511.9,"t":"2026-10-08T23:30:00Z","v":173,"vw":511.9},{"c":511.79,"h":511.79,"l":511.76,"n":3,"o":511.76,"t":"2026-10-08T23:45:00Z","v":312,"vw":511.779355},{"c":512.38,"h":512.93,"l":512.05,"n":100,"o":512.76,"t":"2026-10-09T08:00:00Z","v":3940,"vw":512.436318},{"c":512.68,"h":512.99,"l":512.68,"n":20,"o":512.86,"t":"2026-10-09T08:15:00Z","v":811,"vw":512.794595},{"c":512.59,"h":512.65,"l":512.59,"n":14,"o":512.65,"t":"2026-10-09T08:30:00Z","v":1400,"vw":512.632519},{"c":513.04,"h":513.04,"l":512.89,"n":6,"o":512.91,"t":"2026-10-09T08:45:00Z","v":375,"vw":512.941937},{"c":512.65,"h":512.79,"l":512.65,"n":23,"o":512.76,"t":"2026-10-09T09:00:00Z","v":1646,"vw":512.714747},{"c":513.03,"h":513.05,"l":513.03,"n":4,"o":513.05,"t":"2026-10-09T09:15:00Z","v":620,"vw":513.034516},{"c":512.64,"h":512.78,"l":512.64,"n":5,"o":512.78,"t":"2026-10-09T09:30:00Z","v":483,"vw":512.765833},{"c":512.63,"h":512.63,"l":512.53,"n":5,"o":512.53,"t":"2026-10-09T09:45:00Z","v":350,"vw":512.617879},{"c":512.56,"h":512.58,"l":512.56,"n":3,"o":512.58,"t":"2026-10-09T10:00:00Z","v":256,"vw":512.576774},{"c":512.22,"h":512.5,"l":512.22,"n":34,"o":512.5,"t":"2026-10-09T10:15:00Z","v":2811,"vw":512.453221},{"c":511.91,"h":512.16,"l":511.88,"n":36,"o":512.13,"t":"2026-10-09T10:30:00Z","v":1946,"vw":512.019079},{"c":512.13,"h":512.2,"l":511.65,"n":44,"o":511.91,"t":"2026-10-09T10:45:00Z","v":2585,"vw":512.01623},{"c":512.06,"h":512.41,"l":511.9718,"n":79,"o":511.9718,"t":"2026-10-09T11:00:00Z","v":3817,"vw":512.16336},{"c":512.66,"h":512.66,"l":512.19,"n":23,"o":512.19,"t":"2026-10-09T11:15:00Z","v":1685,"vw":512.415634},{"c":512.47,"h":512.66,"l":512.43,"n":17,"o":512.66,"t":"2026-10-09T11:30:00Z","v":720,"vw":512.52829},{"c":512.83,"h":512.83,"l":512.75,"n":17,"o":512.75,"t":"2026-10-09T11:45:00Z","v":1229,"vw":512.78479},{"c":512.6938,"h":512.93,"l":512.65,"n":24,"o":512.8319,"t":"2026-10-09T12:00:00Z","v":1164,"vw":512.768827},{"c":512.63,"h":512.63,"l":512.3095,"n":27,"o":512.3095,"t":"2026-10-09T12:15:00Z","v":1409,"vw":512.522954},{"c":512.1,"h":512.38,"l":512.1,"n":15,"o":512.26,"t":"2026-10-09T12:30:00Z","v":587,"vw":512.256695},{"c":512.16,"h":512.16,"l":511.66,"n":45,"o":512.02,"t":"2026-10-09T12:45:00Z","v":3091,"vw":511.789915},{"c":512.08,"h":512.35,"l":511.94,"n":34,"o":512.25,"t":"2026-10-09T13:00:00Z","v":2748,"vw":512.221845},{"c":511.76,"h":512.28,"l":511.72,"n":198,"o":512.12,"t":"2026-10-09T13:15:00Z","v":18489,"vw":511.893221},{"c":512.48,"h":513.45,"l":511.67,"n":6336,"o":511.79,"t":"2026-10-09T13:30:00Z","v":315178,"vw":512.629089},{"c":513.295,"h":513.62,"l":512.48,"n":1855,"o":512.58,"t":"2026-10-09T13:45:00Z","v":104234,"vw":513.073778},{"c":513.325,"h":513.455,"l":512.63,"n":1682,"o":513.31,"t":"2026-10-09T14:00:00Z","v":92568,"vw":513.162726},{"c":513.47,"h":513.73,"l":513.14,"n":1304,"o":513.33,"t":"2026-10-09T14:15:00Z","v":59083,"vw":513.45928},{"c":513.21,"h":513.48,"l":512.85,"n":1852,"o":513.48,"t":"2026-10-09T14:30:00Z","v":86094,"vw":513.144752},{"c":513.895,"h":514.11,"l":513.21,"n":1905,"o":513.23,"t":"2026-10-09T14:45:00Z","v":73944,"vw":513.686606},{"c":514.35,"h":514.395,"l":513.68,"n":1924,"o":513.91,"t":"2026-10-09T15:00:00Z","v":75043,"vw":513.962496},{"c":514.29,"h":514.65,"l":514.13,"n":1241,"o":514.34,"t":"2026-10-09T15:15:00Z","v":45377,"vw":514.436688},{"c":514.215,"h":514.34,"l":514.03,"n":1110,"o":514.285,"t":"2026-10-09T15:30:00Z","v":64994,"vw":514.178566},{"c":514.68,"h":514.68,"l":514.055,"n":1221,"o":514.235,"t":"2026-10-09T15:45:00Z","v":55663,"vw":514.486988},{"c":514.935,"h":514.99,"l":514.51,"n":1572,"o":514.705,"t":"2026-10-09T16:00:00Z","v":75834,"vw":514.842851},{"c":515.27,"h":515.33,"l":514.935,"n":1356,"o":514.94,"t":"2026-10-09T16:15:00Z","v":77042,"vw":515.166538},{"c":515.43,"h":515.48,"l":515.21,"n":1082,"o":515.28,"t":"2026-10-09T16:30:00Z","v":39259,"vw":515.337163},{"c":515.54,"h":515.67,"l":515.42,"n":1453,"o":515.44,"t":"2026-10-09T16:45:00Z","v":63358,"vw":515.534857},{"c":515.468,"h":515.85,"l":515.45,"n":1318,"o":515.56,"t":"2026-10-09T17:00:00Z","v":80922,"vw":515.67365},{"c":515.47,"h":515.5492,"l":515.26,"n":1194,"o":515.44,"t":"2026-10-09T17:15:00Z","v":56252,"vw":515.409528},{"c":515.89,"h":515.92,"l":515.43,"n":1697,"o":515.47,"t":"2026-10-09T17:30:00Z","v":56602,"vw":515.699477},{"c":515.98,"h":516,"l":515.6199,"n":1539,"o":515.89,"t":"2026-10-09T17:45:00Z","v":54459,"vw":515.818617},{"c":516.08,"h":516.155,"l":515.89,"n":1423,"o":515.98,"t":"2026-10-09T18:00:00Z","v":70922,"vw":516.023288},{"c":516.25,"h":516.27,"l":516.08,"n":1300,"o":516.101,"t":"2026-10-09T18:15:00Z","v":46726,"vw":516.143385},{"c":516.33,"h":516.58,"l":516.26,"n":1310,"o":516.29,"t":"2026-10-09T18:30:00Z","v":61175,"vw":516.426778},{"c":516.86,"h":517.03,"l":516.233,"n":2419,"o":516.32,"t":"2026-10-09T18:45:00Z","v":121204,"vw":516.642896},{"c":516.7194,"h":517.01,"l":516.7194,"n":1508,"o":516.86,"t":"2026-10-09T19:00:00Z","v":54394,"vw":516.867686},{"c":516.5336,"h":516.84,"l":516.53,"n":1467,"o":516.71,"t":"2026-10-09T19:15:00Z","v":56764,"vw":516.699104},{"c":516.63,"h":516.78,"l":516.4,"n":2317,"o":516.53,"t":"2026-10-09T19:30:00Z","v":107060,"vw":516.616197},{"c":516.04,"h":516.63,"l":515.87,"n":7000,"o":516.63,"t":"2026-10-09T19:45:00Z","v":436590,"vw":516.108865},{"c":516.24,"h":516.281,"l":516.07,"n":119,"o":516.07,"t":"2026-10-09T20:00:00Z","v":140882,"vw":516.115476},{"c":516.27,"h":516.27,"l":516.23,"n":34,"o":516.23,"t":"2026-10-09T20:15:00Z","v":4529,"vw":516.247782},{"c":516.26,"h":516.26,"l":516.14,"n":9,"o":516.21,"t":"2026-10-09T20:30:00Z","v":1028,"vw":516.177165},{"c":516.4011,"h":516.42,"l":516.2149,"n":32,"o":516.2149,"t":"2026-10-09T20:45:00Z","v":1784,"vw":516.282003},{"c":516.39,"h":516.39,"l":516.39,"n":4,"o":516.39,"t":"2026-10-09T21:15:00Z","v":106,"vw":516.39},{"c":515.92,"h":515.9587,"l":515.92,"n":2,"o":515.9587,"t":"2026-10-09T22:15:00Z","v":145,"vw":515.93201},{"c":515.9999,"h":516,"l":515.9999,"n":6,"o":516,"t":"2026-10-09T22:30:00Z","v":227,"vw":515.99995},{"c":516.42,"h":516.42,"l":516.42,"n":2,"o":516.42,"t":"2026-10-09T23:00:00Z","v":100,"vw":516.42},{"c":516.25,"h":516.25,"l":516.25,"n":1,"o":516.25,"t":"2026-10-09T23:15:00Z","v":50,"vw":516.25},{"c":516.3301,"h":516.4,"l":516.33,"n":5,"o":516.4,"t":"2026-10-09T23:30:00Z","v":433,"vw":516.351967},{"c":516.205,"h":516.4241,"l":516.205,"n":6,"o":516.4241,"t":"2026-10-09T23:45:00Z","v":268,"vw":516.339968},{"c":516.97,"h":517.84,"l":516.97,"n":101,"o":517.53,"t":"2026-10-12T08:00:00Z","v":4023,"vw":517.443446},{"c":517.09,"h":517.09,"l":516.8,"n":13,"o":516.8,"t":"2026-10-12T08:15:00Z","v":666,"vw":517.038421},{"c":516.62,"h":517.03,"l":516.62,"n":8,"o":517.03,"t":"2026-10-12T08:30:00Z","v":304,"vw":516.809804},{"c":516.18,"h":516.61,"l":516.18,"n":49,"o":516.6,"t":"2026-10-12T08:45:00Z","v":2487,"vw":516.416476},{"c":516.15,"h":516.25,"l":516.15,"n":18,"o":516.18,"t":"2026-10-12T09:00:00Z","v":1111,"vw":516.184445},{"c":516.7,"h":516.7,"l":516.65,"n":25,"o":516.65,"t":"2026-10-12T09:15:00Z","v":604,"vw":516.673936},{"c":515.9,"h":516.45,"l":515.9,"n":8,"o":516.45,"t":"2026-10-12T09:30:00Z","v":623,"vw":516.308925},{"c":516.12,"h":516.12,"l":516.09,"n":6,"o":516.09,"t":"2026-10-12T09:45:00Z","v":552,"vw":516.106016},{"c":516.68,"h":516.68,"l":516.15,"n":117,"o":516.15,"t":"2026-10-12T10:00:00Z","v":4602,"vw":516.361414},{"c":516.4458,"h":516.4458,"l":516.4458,"n":1,"o":516.4458,"t":"2026-10-12T10:15:00Z","v":200,"vw":516.4458},{"c":516.74,"h":516.74,"l":516.74,"n":15,"o":516.74,"t":"2026-10-12T10:30:00Z","v":880,"vw":516.74},{"c":516.26,"h":516.3418,"l":516.26,"n":6,"o":516.3418,"t":"2026-10-12T11:00:00Z","v":169,"vw":516.311504},{"c":516.47,"h":516.49,"l":516.34,"n":26,"o":516.34,"t":"2026-10-12T11:15:00Z","v":1547,"vw":516.418128},{"c":516.49,"h":516.49,"l":516.15,"n":22,"o":516.27,"t":"2026-10-12T11:30:00Z","v":1789,"vw":516.395369},{"c":516.7377,"h":516.7377,"l":516.5,"n":18,"o":516.5,"t":"2026-10-12T11:45:00Z","v":630,"vw":516.659375},{"c":517.2,"h":517.2,"l":516.43,"n":39,"o":516.54,"t":"2026-10-12T12:00:00Z","v":1617,"vw":516.673188},{"c":516.84,"h":517.17,"l":516.84,"n":79,"o":517.17,"t":"2026-10-12T12:15:00Z","v":3952,"vw":517.075032},{"c":516.36,"h":516.73,"l":515.86,"n":193,"o":516.63,"t":"2026-10-12T12:30:00Z","v":11808,"vw":516.136792},{"c":516.05,"h":516.38,"l":515.97,"n":90,"o":516.37,"t":"2026-10-12T12:45:00Z","v":5777,"vw":516.079788},{"c":515.97,"h":516.24,"l":515.97,"n":38,"o":516.2,"t":"2026-10-12T13:00:00Z","v":1566,"vw":516.062592},{"c":516.36,"h":516.49,"l":515.99,"n":193,"o":516,"t":"2026-10-12T13:15:00Z","v":8471,"vw":516.180146},{"c":517.22,"h":518.21,"l":516.42,"n":7685,"o":516.42,"t":"2026-10-12T13:30:00Z","v":320251,"vw":517.304391},{"c":517.16,"h":517.4476,"l":516.5,"n":3248,"o":517.2,"t":"2026-10-12T13:45:00Z","v":177815,"vw":516.874007},{"c":517.76,"h":518.21,"l":517.08,"n":1788,"o":517.23,"t":"2026-10-12T14:00:00Z","v":73157,"vw":517.594972},{"c":518.04,"h":518.1595,"l":517.4917,"n":2802,"o":517.79,"t":"2026-10-12T14:15:00Z","v":121839,"vw":517.879004},{"c":517.93,"h":518.58,"l":517.89,"n":1954,"o":518.02,"t":"2026-10-12T14:30:00Z","v":89245,"vw":518.289467},{"c":518.15,"h":518.395,"l":517.87,"n":1818,"o":517.93,"t":"2026-10-12T14:45:00Z","v":80243,"vw":518.08186},{"c":518.41,"h":518.53,"l":518.07,"n":2236,"o":518.18,"t":"2026-10-12T15:00:00Z","v":101744,"vw":518.31976},{"c":518.35,"h":518.49,"l":518.03,"n":2358,"o":518.41,"t":"2026-10-12T15:15:00Z","v":112518,"vw":518.211504},{"c":518.41,"h":518.57,"l":518.17,"n":1459,"o":518.33,"t":"2026-10-12T15:30:00Z","v":62248,"vw":518.361161},{"c":518.15,"h":518.52,"l":518.06,"n":1237,"o":518.4,"t":"2026-10-12T15:45:00Z","v":48923,"vw":518.257955},{"c":518.06,"h":518.4,"l":518.06,"n":1251,"o":518.16,"t":"2026-10-12T16:00:00Z","v":79079,"vw":518.203562},{"c":517.88,"h":518.35,"l":517.71,"n":3289,"o":518.07,"t":"2026-10-12T16:15:00Z","v":233241,"vw":517.964108},{"c":517.885,"h":518.12,"l":517.83,"n":1107,"o":517.85,"t":"2026-10-12T16:30:00Z","v":43629,"vw":517.991998},{"c":518.045,"h":518.13,"l":517.76,"n":1369,"o":517.89,"t":"2026-10-12T16:45:00Z","v":47811,"vw":517.923862},{"c":518.1,"h":518.135,"l":517.87,"n":1122,"o":518.07,"t":"2026-10-12T17:00:00Z","v":47273,"vw":518.012854},{"c":517.99,"h":518.09,"l":517.74,"n":903,"o":518.09,"t":"2026-10-12T17:15:00Z","v":32441,"vw":517.924896},{"c":517.97,"h":518.01,"l":517.75,"n":1165,"o":518.01,"t":"2026-10-12T17:30:00Z","v":42941,"vw":517.876008},{"c":517.95,"h":518.1034,"l":517.87,"n":1268,"o":517.98,"t":"2026-10-12T17:45:00Z","v":33728,"vw":517.970614},{"c":517.69,"h":517.99,"l":517.56,"n":964,"o":517.96,"t":"2026-10-12T18:00:00Z","v":55178,"vw":517.749571},{"c":517.57,"h":517.73,"l":517.46,"n":876,"o":517.71,"t":"2026-10-12T18:15:00Z","v":30818,"vw":517.552959},{"c":517.69,"h":517.7,"l":517.56,"n":842,"o":517.57,"t":"2026-10-12T18:30:00Z","v":30704,"vw":517.634184},{"c":517.64,"h":517.74,"l":517.37,"n":1273,"o":517.67,"t":"2026-10-12T18:45:00Z","v":47459,"vw":517.56092},{"c":517.6421,"h":517.7,"l":517.46,"n":1330,"o":517.64,"t":"2026-10-12T19:00:00Z","v":45581,"vw":517.592119},{"c":517.42,"h":517.73,"l":517.41,"n":1026,"o":517.68,"t":"2026-10-12T19:15:00Z","v":33884,"vw":517.559647},{"c":517.61,"h":517.69,"l":517.37,"n":1717,"o":517.42,"t":"2026-10-12T19:30:00Z","v":88869,"vw":517.585637},{"c":517.86,"h":518,"l":517.58,"n":6223,"o":517.6,"t":"2026-10-12T19:45:00Z","v":355652,"vw":517.797555},{"c":517.92,"h":517.92,"l":517.77,"n":129,"o":517.91,"t":"2026-10-12T20:00:00Z","v":162634,"vw":517.888778},{"c":517.94,"h":517.95,"l":517.9,"n":15,"o":517.9,"t":"2026-10-12T20:15:00Z","v":1305,"vw":517.937828},{"c":517.91,"h":518,"l":517.91,"n":11,"o":517.97,"t":"2026-10-12T20:30:00Z","v":1238,"vw":517.966015},{"c":518.05,"h":518.08,"l":518.05,"n":7,"o":518.08,"t":"2026-10-12T20:45:00Z","v":453,"vw":518.058889},{"c":517.8093,"h":517.8093,"l":517.8093,"n":2,"o":517.8093,"t":"2026-10-12T21:00:00Z","v":526,"vw":517.8093},{"c":518.1983,"h":518.1983,"l":517.97,"n":35,"o":517.97,"t":"2026-10-12T22:00:00Z","v":6284,"vw":518.122882},{"c":518.2507,"h":518.2507,"l":518.2,"n":5,"o":518.2,"t":"2026-10-12T22:15:00Z","v":127,"vw":518.22535},{"c":518.2861,"h":518.33,"l":518.27,"n":7,"o":518.33,"t":"2026-10-12T22:30:00Z","v":903,"vw":518.293213},{"c":518.32,"h":518.32,"l":518.28,"n":5,"o":518.3,"t":"2026-10-12T22:45:00Z","v":308,"vw":518.301323},{"c":518.01,"h":518.26,"l":518.01,"n":18,"o":518.26,"t":"2026-10-12T23:00:00Z","v":590,"vw":518.135235},{"c":518.02,"h":518.03,"l":518.01,"n":6,"o":518.01,"t":"2026-10-12T23:15:00Z","v":180,"vw":518.021714},{"c":518.03,"h":518.08,"l":518.03,"n":18,"o":518.08,"t":"2026-10-12T23:30:00Z","v":371,"vw":518.053846},{"c":518.04,"h":518.04,"l":518,"n":8,"o":518,"t":"2026-10-12T23:45:00Z","v":226,"vw":518.028571},{"c":521.5,"h":521.57,"l":519.13,"n":638,"o":520.665,"t":"2026-10-13T08:00:00Z","v":18135,"vw":520.595548},{"c":521,"h":521.55,"l":520.97,"n":140,"o":521.55,"t":"2026-10-13T08:15:00Z","v":7320,"vw":521.069561},{"c":520.81,"h":521.09,"l":520.81,"n":35,"o":521.09,"t":"2026-10-13T08:30:00Z","v":3114,"vw":520.990749},{"c":520.42,"h":520.65,"l":520.3,"n":33,"o":520.65,"t":"2026-10-13T08:45:00Z","v":1015,"vw":520.526842},{"c":520.64,"h":520.64,"l":520.18,"n":22,"o":520.18,"t":"2026-10-13T09:00:00Z","v":1500,"vw":520.395384},{"c":520.73,"h":520.76,"l":520.65,"n":55,"o":520.65,"t":"2026-10-13T09:15:00Z","v":3554,"vw":520.704448},{"c":521.04,"h":521.12,"l":520.77,"n":135,"o":520.77,"t":"2026-10-13T09:30:00Z","v":7120,"vw":520.961208},{"c":521.58,"h":522.35,"l":520.89,"n":328,"o":520.89,"t":"2026-10-13T09:45:00Z","v":20259,"vw":521.755042},{"c":521.84,"h":521.87,"l":521.26,"n":196,"o":521.3603,"t":"2026-10-13T10:00:00Z","v":12040,"vw":521.583175},{"c":520.8266,"h":521.63,"l":520.75,"n":168,"o":521.62,"t":"2026-10-13T10:15:00Z","v":10130,"vw":521.307408},{"c":519.53,"h":520.72,"l":519.1,"n":698,"o":520.72,"t":"2026-10-13T10:30:00Z","v":35773,"vw":519.619646},{"c":518.95,"h":519.59,"l":518.6,"n":267,"o":519.54,"t":"2026-10-13T10:45:00Z","v":10317,"vw":519.117928},{"c":519.99,"h":520.47,"l":518.05,"n":936,"o":518.91,"t":"2026-10-13T11:00:00Z","v":36984,"vw":519.682521},{"c":520.7,"h":521.45,"l":519.75,"n":2906,"o":520,"t":"2026-10-13T11:15:00Z","v":77377,"vw":520.682389},{"c":521.89,"h":521.89,"l":520.87,"n":588,"o":520.89,"t":"2026-10-13T11:30:00Z","v":12857,"vw":521.367908},{"c":521.54,"h":521.98,"l":521.21,"n":275,"o":521.902,"t":"2026-10-13T11:45:00Z","v":8297,"vw":521.636908},{"c":522.12,"h":522.43,"l":521.34,"n":283,"o":521.44,"t":"2026-10-13T12:00:00Z","v":11845,"vw":521.848302},{"c":522.3,"h":522.3,"l":521.57,"n":591,"o":522.13,"t":"2026-10-13T12:15:00Z","v":19920,"vw":521.993268},{"c":522.38,"h":522.88,"l":522.26,"n":435,"o":522.27,"t":"2026-10-13T12:30:00Z","v":11987,"vw":522.556277},{"c":522.35,"h":522.47,"l":522.05,"n":177,"o":522.16,"t":"2026-10-13T12:45:00Z","v":16273,"vw":522.275276},{"c":522.41,"h":522.56,"l":522.04,"n":775,"o":522.18,"t":"2026-10-13T13:00:00Z","v":20934,"vw":522.29183},{"c":522.75,"h":522.78,"l":521.96,"n":533,"o":522.27,"t":"2026-10-13T13:15:00Z","v":24635,"vw":522.211324},{"c":519.74,"h":522.805,"l":519.64,"n":11800,"o":522.74,"t":"2026-10-13T13:30:00Z","v":625174,"vw":521.220532},{"c":518.28,"h":520.215,"l":518.25,"n":4708,"o":519.745,"t":"2026-10-13T13:45:00Z","v":231035,"vw":519.160475},{"c":517.637,"h":518.3,"l":516.73,"n":4643,"o":518.21,"t":"2026-10-13T14:00:00Z","v":278219,"vw":517.249635},{"c":518.0558,"h":518.55,"l":517.365,"n":2943,"o":517.6601,"t":"2026-10-13T14:15:00Z","v":165868,"vw":517.962435},{"c":517.73,"h":518.38,"l":517.61,"n":2534,"o":518.06,"t":"2026-10-13T14:30:00Z","v":103881,"vw":517.990882},{"c":517.16,"h":518,"l":517.13,"n":2010,"o":517.74,"t":"2026-10-13T14:45:00Z","v":97915,"vw":517.716799},{"c":517.4,"h":517.5,"l":517.01,"n":1252,"o":517.16,"t":"2026-10-13T15:00:00Z","v":60621,"vw":517.241241},{"c":517,"h":517.49,"l":516.845,"n":1703,"o":517.405,"t":"2026-10-13T15:15:00Z","v":73426,"vw":517.102165},{"c":516.3,"h":517.09,"l":516.22,"n":1408,"o":517.02,"t":"2026-10-13T15:30:00Z","v":73083,"vw":516.596629},{"c":516.42,"h":516.54,"l":515.97,"n":1371,"o":516.32,"t":"2026-10-13T15:45:00Z","v":66067,"vw":516.302459},{"c":516.03,"h":516.62,"l":515.96,"n":1468,"o":516.41,"t":"2026-10-13T16:00:00Z","v":58227,"vw":516.301226},{"c":516.2,"h":516.2701,"l":515.92,"n":811,"o":516.035,"t":"2026-10-13T16:15:00Z","v":30067,"vw":516.088133},{"c":516.62,"h":516.63,"l":516.035,"n":1041,"o":516.2,"t":"2026-10-13T16:30:00Z","v":44692,"vw":516.340745},{"c":515.81,"h":516.61,"l":515.81,"n":1169,"o":516.595,"t":"2026-10-13T16:45:00Z","v":64818,"vw":516.235962},{"c":515.92,"h":516.01,"l":515.61,"n":904,"o":515.79,"t":"2026-10-13T17:00:00Z","v":41018,"vw":515.811115},{"c":516.02,"h":516.15,"l":515.71,"n":1150,"o":515.85,"t":"2026-10-13T17:15:00Z","v":58474,"vw":515.879568},{"c":515.855,"h":516.27,"l":515.74,"n":724,"o":516.005,"t":"2026-10-13T17:30:00Z","v":23454,"vw":515.99926},{"c":515.32,"h":515.87,"l":515.24,"n":1293,"o":515.87,"t":"2026-10-13T17:45:00Z","v":50431,"vw":515.505394},{"c":516.17,"h":516.28,"l":515.26,"n":1361,"o":515.33,"t":"2026-10-13T18:00:00Z","v":71847,"vw":515.918971},{"c":516.555,"h":516.555,"l":516.04,"n":932,"o":516.21,"t":"2026-10-13T18:15:00Z","v":41110,"vw":516.200333},{"c":516.5,"h":516.745,"l":516.45,"n":1034,"o":516.56,"t":"2026-10-13T18:30:00Z","v":108150,"vw":516.574673},{"c":516.48,"h":516.56,"l":516.21,"n":1033,"o":516.52,"t":"2026-10-13T18:45:00Z","v":40539,"vw":516.411462},{"c":517.07,"h":517.1,"l":516.31,"n":1192,"o":516.445,"t":"2026-10-13T19:00:00Z","v":57238,"vw":516.817939},{"c":516.84,"h":517.12,"l":516.715,"n":915,"o":517.085,"t":"2026-10-13T19:15:00Z","v":32743,"vw":516.87588},{"c":516.67,"h":516.86,"l":516.5,"n":1547,"o":516.82,"t":"2026-10-13T19:30:00Z","v":64654,"vw":516.665187},{"c":516.12,"h":516.6899,"l":515.9,"n":4806,"o":516.68,"t":"2026-10-13T19:45:00Z","v":280013,"vw":516.267334},{"c":516.15,"h":516.21,"l":516.09,"n":53,"o":516.21,"t":"2026-10-13T20:00:00Z","v":51850,"vw":516.208466},{"c":516.12,"h":516.12,"l":516.12,"n":5,"o":516.12,"t":"2026-10-13T20:15:00Z","v":89,"vw":516.12},{"c":516.0668,"h":516.08,"l":516.05,"n":25,"o":516.0609,"t":"2026-10-13T20:30:00Z","v":799,"vw":516.064593},{"c":516.09,"h":516.09,"l":516.03,"n":11,"o":516.03,"t":"2026-10-13T20:45:00Z","v":225,"vw":516.058205},{"c":516,"h":516,"l":516,"n":3,"o":516,"t":"2026-10-13T21:00:00Z","v":101,"vw":516},{"c":516.36,"h":516.36,"l":516.15,"n":15,"o":516.15,"t":"2026-10-13T21:15:00Z","v":296,"vw":516.226051},{"c":515.9,"h":516.131,"l":515.9,"n":51,"o":515.9,"t":"2026-10-13T21:45:00Z","v":5069,"vw":515.948434},{"c":516.14,"h":516.14,"l":516,"n":8,"o":516,"t":"2026-10-13T22:00:00Z","v":1545,"vw":516.021842},{"c":516,"h":516,"l":515.94,"n":27,"o":515.94,"t":"2026-10-13T22:15:00Z","v":9056,"vw":515.986082},{"c":516.2876,"h":516.2876,"l":516.11,"n":5,"o":516.11,"t":"2026-10-13T22:30:00Z","v":427,"vw":516.210612},{"c":516.25,"h":516.27,"l":516.25,"n":4,"o":516.27,"t":"2026-10-13T22:45:00Z","v":186,"vw":516.255714},{"c":515.96,"h":515.96,"l":515.95,"n":2,"o":515.95,"t":"2026-10-13T23:15:00Z","v":150,"vw":515.953333},{"c":515.86,"h":515.919,"l":515.84,"n":8,"o":515.919,"t":"2026-10-13T23:30:00Z","v":481,"vw":515.866807},{"c":515.75,"h":515.82,"l":515.74,"n":16,"o":515.8,"t":"2026-10-13T23:45:00Z","v":876,"vw":515.791915},{"c":517.45,"h":517.47,"l":516.93,"n":192,"o":517.27,"t":"2026-10-14T08:00:00Z","v":16162,"vw":517.2631},{"c":517.58,"h":517.58,"l":517.5,"n":15,"o":517.51,"t":"2026-10-14T08:15:00Z","v":594,"vw":517.54338},{"c":517.76,"h":518.02,"l":517.75,"n":33,"o":517.75,"t":"2026-10-14T08:30:00Z","v":1010,"vw":517.866362},{"c":517.84,"h":517.84,"l":517.72,"n":5,"o":517.72,"t":"2026-10-14T08:45:00Z","v":384,"vw":517.800214},{"c":518.4,"h":518.49,"l":517.89,"n":31,"o":517.89,"t":"2026-10-14T09:00:00Z","v":1469,"vw":518.339508},{"c":518.36,"h":518.6,"l":518.29,"n":25,"o":518.6,"t":"2026-10-14T09:15:00Z","v":1305,"vw":518.33473},{"c":518.615,"h":518.615,"l":518.21,"n":40,"o":518.21,"t":"2026-10-14T09:30:00Z","v":2693,"vw":518.38581},{"c":518.51,"h":518.51,"l":518.51,"n":5,"o":518.51,"t":"2026-10-14T09:45:00Z","v":420,"vw":518.51},{"c":518.39,"h":518.48,"l":518.24,"n":53,"o":518.43,"t":"2026-10-14T10:00:00Z","v":2473,"vw":518.356744},{"c":518.27,"h":518.45,"l":518.27,"n":72,"o":518.43,"t":"2026-10-14T10:15:00Z","v":4642,"vw":518.393606},{"c":517.73,"h":518.17,"l":517.73,"n":31,"o":518.16,"t":"2026-10-14T10:30:00Z","v":1536,"vw":518.079356},{"c":517.78,"h":517.92,"l":517.67,"n":71,"o":517.77,"t":"2026-10-14T10:45:00Z","v":4882,"vw":517.770314},{"c":517.8185,"h":517.87,"l":517.6,"n":57,"o":517.72,"t":"2026-10-14T11:00:00Z","v":2327,"vw":517.670614},{"c":517.69,"h":517.957,"l":517.69,"n":17,"o":517.85,"t":"2026-10-14T11:15:00Z","v":813,"vw":517.824439},{"c":517.95,"h":517.95,"l":517.65,"n":89,"o":517.65,"t":"2026-10-14T11:30:00Z","v":3278,"vw":517.888734},{"c":517.83,"h":518.01,"l":517.66,"n":32,"o":518,"t":"2026-10-14T11:45:00Z","v":1765,"vw":517.802308},{"c":518.01,"h":518.16,"l":517.84,"n":55,"o":517.84,"t":"2026-10-14T12:00:00Z","v":2349,"vw":518.012711},{"c":518.5,"h":518.5,"l":517.82,"n":75,"o":518.2,"t":"2026-10-14T12:15:00Z","v":3261,"vw":518.272197},{"c":514.92,"h":517.85,"l":514.9,"n":278,"o":517.85,"t":"2026-10-14T12:30:00Z","v":14036,"vw":516.077404},{"c":514.41,"h":515.44,"l":514.41,"n":125,"o":514.9,"t":"2026-10-14T12:45:00Z","v":6742,"vw":515.131813},{"c":515.3,"h":515.3,"l":514.93,"n":49,"o":514.94,"t":"2026-10-14T13:00:00Z","v":2253,"vw":515.131745},{"c":515.35,"h":515.52,"l":514.6,"n":235,"o":515.4294,"t":"2026-10-14T13:15:00Z","v":17728,"vw":514.92595},{"c":517.26,"h":517.93,"l":514.95,"n":11849,"o":515.39,"t":"2026-10-14T13:30:00Z","v":650388,"vw":516.44311},{"c":516.36,"h":518.19,"l":516.1,"n":2963,"o":517.32,"t":"2026-10-14T13:45:00Z","v":160418,"vw":517.342194},{"c":515.89,"h":516.655,"l":515.64,"n":2437,"o":516.38,"t":"2026-10-14T14:00:00Z","v":120007,"vw":515.996236},{"c":516.09,"h":516.46,"l":515.85,"n":3175,"o":515.945,"t":"2026-10-14T14:15:00Z","v":160243,"vw":516.121583},{"c":515.91,"h":516.57,"l":515.5516,"n":2645,"o":516.095,"t":"2026-10-14T14:30:00Z","v":118372,"vw":515.949244},{"c":515.52,"h":515.95,"l":515.36,"n":1897,"o":515.88,"t":"2026-10-14T14:45:00Z","v":84501,"vw":515.571473},{"c":515.465,"h":515.58,"l":515.12,"n":3199,"o":515.5,"t":"2026-10-14T15:00:00Z","v":155456,"vw":515.315771},{"c":515.63,"h":515.94,"l":515.44,"n":1409,"o":515.44,"t":"2026-10-14T15:15:00Z","v":42710,"vw":515.743875},{"c":515.195,"h":515.995,"l":515.17,"n":1971,"o":515.56,"t":"2026-10-14T15:30:00Z","v":73075,"vw":515.589256},{"c":515.56,"h":515.8,"l":515.08,"n":2059,"o":515.18,"t":"2026-10-14T15:45:00Z","v":194108,"vw":515.527288},{"c":514.48,"h":515.69,"l":514.46,"n":2570,"o":515.56,"t":"2026-10-14T16:00:00Z","v":107086,"vw":515.223401},{"c":514.52,"h":514.7,"l":514.155,"n":1961,"o":514.48,"t":"2026-10-14T16:15:00Z","v":84767,"vw":514.409873},{"c":514.54,"h":514.87,"l":514.32,"n":1757,"o":514.45,"t":"2026-10-14T16:30:00Z","v":81596,"vw":514.55921},{"c":514.49,"h":514.62,"l":514.15,"n":1396,"o":514.575,"t":"2026-10-14T16:45:00Z","v":52033,"vw":514.367658},{"c":514.31,"h":514.74,"l":514.115,"n":1400,"o":514.49,"t":"2026-10-14T17:00:00Z","v":55410,"vw":514.418637},{"c":513.94,"h":514.53,"l":513.81,"n":1400,"o":514.31,"t":"2026-10-14T17:15:00Z","v":53424,"vw":514.191151},{"c":513.82,"h":514.17,"l":513.71,"n":1518,"o":513.89,"t":"2026-10-14T17:30:00Z","v":56494,"vw":513.937715},{"c":513.435,"h":513.91,"l":513.19,"n":2422,"o":513.805,"t":"2026-10-14T17:45:00Z","v":149847,"vw":513.579515},{"c":513.97,"h":514,"l":512.96,"n":1323,"o":513.44,"t":"2026-10-14T18:00:00Z","v":100656,"vw":513.499859},{"c":513.96,"h":514.075,"l":513.73,"n":927,"o":513.95,"t":"2026-10-14T18:15:00Z","v":130080,"vw":513.908946},{"c":513.9,"h":514.06,"l":513.63,"n":1316,"o":513.94,"t":"2026-10-14T18:30:00Z","v":57539,"vw":513.873163},{"c":514,"h":514.14,"l":513.77,"n":1503,"o":513.89,"t":"2026-10-14T18:45:00Z","v":55979,"vw":513.968718},{"c":514.33,"h":514.33,"l":513.74,"n":1772,"o":513.945,"t":"2026-10-14T19:00:00Z","v":81524,"vw":514.00958},{"c":514.905,"h":515.04,"l":514.28,"n":1658,"o":514.33,"t":"2026-10-14T19:15:00Z","v":71747,"vw":514.738006},{"c":514.86,"h":515.33,"l":514.66,"n":2172,"o":514.88,"t":"2026-10-14T19:30:00Z","v":101802,"vw":514.966267},{"c":515.61,"h":515.68,"l":514.7,"n":6597,"o":514.89,"t":"2026-10-14T19:45:00Z","v":488809,"vw":515.122197},{"c":515.19,"h":515.67,"l":515.19,"n":40,"o":515.66,"t":"2026-10-14T20:00:00Z","v":57236,"vw":515.628162},{"c":515.1925,"h":515.28,"l":515.09,"n":53,"o":515.1325,"t":"2026-10-14T20:15:00Z","v":51181,"vw":515.198275},{"c":515.24,"h":515.24,"l":515.21,"n":10,"o":515.21,"t":"2026-10-14T20:30:00Z","v":246,"vw":515.2325},{"c":515.27,"h":515.27,"l":515.26,"n":17,"o":515.26,"t":"2026-10-14T20:45:00Z","v":480,"vw":515.269},{"c":515.8264,"h":515.8264,"l":515.8264,"n":2,"o":515.8264,"t":"2026-10-14T21:00:00Z","v":82892,"vw":515.8264},{"c":515.25,"h":515.31,"l":515.25,"n":4,"o":515.31,"t":"2026-10-14T21:45:00Z","v":1250,"vw":515.252354},{"c":515.8,"h":515.8,"l":515.25,"n":41,"o":515.25,"t":"2026-10-14T22:00:00Z","v":1828,"vw":515.586675},{"c":515.57,"h":515.8,"l":515.562,"n":43,"o":515.79,"t":"2026-10-14T22:15:00Z","v":6498,"vw":515.740623},{"c":515.5323,"h":515.58,"l":515.45,"n":8,"o":515.45,"t":"2026-10-14T22:30:00Z","v":316,"vw":515.521943},{"c":515.52,"h":515.52,"l":515.4324,"n":5,"o":515.4324,"t":"2026-10-14T22:45:00Z","v":93,"vw":515.481067},{"c":515.52,"h":515.52,"l":515.52,"n":1,"o":515.52,"t":"2026-10-14T23:00:00Z","v":100,"vw":515.52},{"c":515.62,"h":515.62,"l":515.6,"n":4,"o":515.6,"t":"2026-10-14T23:15:00Z","v":147,"vw":515.607143},{"c":515.4355,"h":515.5492,"l":515.4355,"n":2,"o":515.5492,"t":"2026-10-14T23:30:00Z","v":100,"vw":515.49235},{"c":515.63,"h":515.63,"l":515.5,"n":14,"o":515.51,"t":"2026-10-14T23:45:00Z","v":2071,"vw":515.516215},{"c":517.93,"h":517.93,"l":514.86,"n":208,"o":517.18,"t":"2026-10-15T08:00:00Z","v":6755,"vw":517.000538},{"c":517.3,"h":517.78,"l":517.3,"n":20,"o":517.78,"t":"2026-10-15T08:15:00Z","v":785,"vw":517.366555},{"c":517.35,"h":517.46,"l":517.35,"n":53,"o":517.43,"t":"2026-10-15T08:30:00Z","v":2011,"vw":517.420644},{"c":517.54,"h":517.66,"l":517.54,"n":24,"o":517.62,"t":"2026-10-15T08:45:00Z","v":1445,"vw":517.611701},{"c":517.3276,"h":517.48,"l":517.32,"n":18,"o":517.45,"t":"2026-10-15T09:00:00Z","v":1169,"vw":517.400847},{"c":517.3655,"h":517.3655,"l":517.31,"n":5,"o":517.31,"t":"2026-10-15T09:30:00Z","v":273,"vw":517.333222},{"c":516.92,"h":516.92,"l":516.83,"n":3,"o":516.83,"t":"2026-10-15T10:00:00Z","v":120,"vw":516.88},{"c":516.8,"h":516.85,"l":516.73,"n":58,"o":516.85,"t":"2026-10-15T10:30:00Z","v":3314,"vw":516.807838},{"c":516.83,"h":516.91,"l":516.8,"n":13,"o":516.8,"t":"2026-10-15T10:45:00Z","v":362,"vw":516.85129},{"c":516.93,"h":517.32,"l":516.84,"n":234,"o":516.97,"t":"2026-10-15T11:00:00Z","v":13669,"vw":517.191258},{"c":516.7,"h":516.83,"l":516.68,"n":54,"o":516.83,"t":"2026-10-15T11:15:00Z","v":1998,"vw":516.707701},{"c":517.11,"h":517.1497,"l":516.988,"n":18,"o":516.988,"t":"2026-10-15T11:30:00Z","v":521,"vw":517.025081},{"c":516.49,"h":517.16,"l":516.49,"n":34,"o":517.16,"t":"2026-10-15T11:45:00Z","v":1648,"vw":516.845865},{"c":516.78,"h":516.79,"l":516.4036,"n":42,"o":516.4036,"t":"2026-10-15T12:00:00Z","v":1881,"vw":516.658224},{"c":517.23,"h":517.39,"l":517.05,"n":93,"o":517.1699,"t":"2026-10-15T12:15:00Z","v":3643,"vw":517.204474},{"c":517.53,"h":517.75,"l":515.91,"n":119,"o":516.5,"t":"2026-10-15T12:30:00Z","v":7049,"vw":516.771115},{"c":517.67,"h":518.14,"l":517.44,"n":118,"o":517.56,"t":"2026-10-15T12:45:00Z","v":9352,"vw":517.598847},{"c":517.36,"h":518.0102,"l":517.3,"n":97,"o":518.0102,"t":"2026-10-15T13:00:00Z","v":5299,"vw":517.481206},{"c":517.98,"h":518.11,"l":516.77,"n":296,"o":517.46,"t":"2026-10-15T13:15:00Z","v":20202,"vw":517.366701},{"c":516.73,"h":518.78,"l":516.68,"n":7349,"o":518,"t":"2026-10-15T13:30:00Z","v":374173,"vw":517.956425},{"c":517.08,"h":517.79,"l":516.17,"n":4272,"o":516.77,"t":"2026-10-15T13:45:00Z","v":212458,"vw":517.030217},{"c":518.5,"h":518.53,"l":516.8,"n":3110,"o":517.07,"t":"2026-10-15T14:00:00Z","v":138091,"vw":517.898262},{"c":518.23,"h":518.67,"l":518.015,"n":3422,"o":518.5,"t":"2026-10-15T14:15:00Z","v":139033,"vw":518.300254},{"c":519.39,"h":519.58,"l":518.265,"n":4674,"o":518.265,"t":"2026-10-15T14:30:00Z","v":240170,"vw":519.170006},{"c":519.99,"h":520.08,"l":518.94,"n":4006,"o":519.32,"t":"2026-10-15T14:45:00Z","v":199366,"vw":519.598687},{"c":520.92,"h":521.2,"l":519.97,"n":3237,"o":519.985,"t":"2026-10-15T15:00:00Z","v":155112,"vw":520.833798},{"c":520.79,"h":521.3,"l":520.7,"n":1909,"o":520.92,"t":"2026-10-15T15:15:00Z","v":86020,"vw":521.039619},{"c":520.34,"h":520.87,"l":520.19,"n":1729,"o":520.78,"t":"2026-10-15T15:30:00Z","v":75109,"vw":520.456178},{"c":520.05,"h":520.67,"l":519.8,"n":1615,"o":520.345,"t":"2026-10-15T15:45:00Z","v":76268,"vw":520.196455},{"c":519.66,"h":520.26,"l":519.6,"n":1284,"o":520.08,"t":"2026-10-15T16:00:00Z","v":52757,"vw":519.936442},{"c":520.07,"h":520.19,"l":519.601,"n":1378,"o":519.65,"t":"2026-10-15T16:15:00Z","v":58787,"vw":519.834128},{"c":520.25,"h":520.33,"l":519.83,"n":1057,"o":520.075,"t":"2026-10-15T16:30:00Z","v":49449,"vw":520.046009},{"c":519.86,"h":520.32,"l":519.655,"n":695,"o":520.32,"t":"2026-10-15T16:45:00Z","v":25356,"vw":519.935039},{"c":520.12,"h":520.31,"l":520.05,"n":309,"o":520.31,"t":"2026-10-15T18:00:00Z","v":10992,"vw":520.144115},{"c":520.24,"h":520.31,"l":519.98,"n":945,"o":520.14,"t":"2026-10-15T18:15:00Z","v":30872,"vw":520.12284},{"c":520.6,"h":520.74,"l":520.32,"n":794,"o":520.33,"t":"2026-10-15T18:30:00Z","v":36219,"vw":520.573349},{"c":520.73,"h":520.94,"l":520.465,"n":969,"o":520.515,"t":"2026-10-15T18:45:00Z","v":59958,"vw":520.747196},{"c":521.585,"h":521.61,"l":520.67,"n":1670,"o":520.68,"t":"2026-10-15T19:00:00Z","v":58469,"vw":521.137998},{"c":521.48,"h":521.86,"l":521.42,"n":1908,"o":521.605,"t":"2026-10-15T19:15:00Z","v":116779,"vw":521.601316},{"c":521.603,"h":521.69,"l":521.35,"n":2767,"o":521.475,"t":"2026-10-15T19:30:00Z","v":221658,"vw":521.508628},{"c":521.14,"h":521.685,"l":520.99,"n":7215,"o":521.59,"t":"2026-10-15T19:45:00Z","v":419129,"vw":521.292443},{"c":521.24,"h":521.34,"l":521.18,"n":63,"o":521.18,"t":"2026-10-15T20:00:00Z","v":111833,"vw":521.183987},{"c":521.11,"h":521.25,"l":521.11,"n":26,"o":521.21,"t":"2026-10-15T20:15:00Z","v":1184,"vw":521.194111},{"c":521.1835,"h":521.1835,"l":521.07,"n":23,"o":521.09,"t":"2026-10-15T20:30:00Z","v":533,"vw":521.114881},{"c":521.04,"h":521.07,"l":521.031,"n":18,"o":521.04,"t":"2026-10-15T20:45:00Z","v":2095,"vw":521.055825}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2026-12-31","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.179386189258312,"strike":526.0076726342711,"iv":0.13939693094629155,"gamma":0.04609028132992327,"theta":-0.3389790281329923,"vega":0.047884910485933505,"rho":0.0012559265576800737,"breakevenPct":0.9878433178891062},{"delta":0.15,"premium":0.2867887931034483,"strike":524.9612068965517,"iv":0.13558060344827585,"gamma":0.062975,"theta":-0.4387125,"vega":0.06347112068965517,"rho":0.0019174003587184654,"breakevenPct":0.8076147108965117},{"delta":0.2,"premium":0.41250718390804597,"strike":524.2428160919541,"iv":0.13522140804597702,"gamma":0.075475,"theta":-0.5241291666666668,"vega":0.0758992816091954,"rho":0.002589545844370072,"breakevenPct":0.6938667426420486},{"delta":0.25,"premium":0.5574088397790056,"strike":523.6342541436464,"iv":0.13597779005524863,"gamma":0.08482044198895028,"theta":-0.5979501657458564,"vega":0.08587878453038675,"rho":0.0032670309272958688,"breakevenPct":0.6048792767206898},{"delta":0.3,"premium":0.7121049723756907,"strike":523.0817679558011,"iv":0.13730375690607735,"gamma":0.09255524861878453,"theta":-0.6658507182320441,"vega":0.09460806629834254,"rho":0.003947242269857128,"breakevenPct":0.5285338799663842},{"delta":0.35,"premium":0.8944311377245509,"strike":522.5748502994012,"iv":0.1383502994011976,"gamma":0.09722874251497006,"theta":-0.7121652694610778,"vega":0.10015149700598802,"rho":0.004633263972606037,"breakevenPct":0.46623703307342984},{"delta":0.4,"premium":1.0815568862275449,"strike":522.0758483033932,"iv":0.13934830339321358,"gamma":0.10137045908183633,"theta":-0.7547301397205589,"vega":0.10514151696606786,"rho":0.005320294986749046,"breakevenPct":0.4063805446070951},{"delta":0.45,"premium":1.3207722007722007,"strike":521.5907335907336,"iv":0.1417100386100386,"gamma":0.10154980694980695,"theta":-0.7837915057915058,"vega":0.10708687258687258,"rho":0.006011047504010967,"breakevenPct":0.35918658673150544},{"delta":0.5,"premium":1.5693243243243242,"strike":521.1081081081081,"iv":0.1443162162162162,"gamma":0.10101891891891893,"theta":-0.8104324324324325,"vega":0.10848648648648648,"rho":0.006702467083152693,"breakevenPct":0.31426232773538887},{"delta":0.55,"premium":1.862754891864058,"strike":520.6004119464469,"iv":0.14629855818743565,"gamma":0.09850247167868177,"theta":-0.8143221421215242,"vega":0.10720164778578785,"rho":0.0073942736484323285,"breakevenPct":0.27313965114215155},{"delta":0.6,"premium":2.1691400617919667,"strike":520.0854788877446,"iv":0.14810082389289392,"gamma":0.09541287332646756,"theta":-0.8116444902162719,"vega":0.10514191555097838,"rho":0.00808619192105074,"breakevenPct":0.23311433854149807},{"delta":0.65,"premium":2.5534067207415996,"strike":519.5168018539977,"iv":0.15038111239860952,"gamma":0.08977809965237543,"theta":-0.7898909617612978,"vega":0.10035457705677868,"rho":0.008776146868158446,"breakevenPct":0.197721590422869},{"delta":0.7,"premium":2.984117647058823,"strike":518.9117647058823,"iv":0.15362941176470588,"gamma":0.0830029411764706,"theta":-0.7655029411764706,"vega":0.09471764705882355,"rho":0.009465152014069509,"breakevenPct":0.1642642317175618},{"delta":0.75,"premium":3.6703921568627447,"strike":518.09477124183,"iv":0.16408692810457515,"gamma":0.07099313725490196,"theta":-0.7507153594771242,"vega":0.08654771241830066,"rho":0.010149540073987225,"breakevenPct":0.1391761474537164},{"delta":0.8,"premium":4.468355640535373,"strike":517.1548757170173,"iv":0.17265258126195027,"gamma":0.059373996175908224,"theta":-0.701165965583174,"vega":0.07621912045889101,"rho":0.010826086100399694,"breakevenPct":0.11193600444354307},{"delta":0.85,"premium":6.107191780821917,"strike":515.417808219178,"iv":0.202572602739726,"gamma":0.04240068493150686,"theta":-0.6891753424657534,"vega":0.06355479452054795,"rho":0.011479980326876475,"breakevenPct":0.09308306463995349},{"delta":0.9,"premium":9.296779141104295,"strike":512.1349693251534,"iv":0.2597208588957055,"gamma":0.024766871165644168,"theta":-0.6699472392638036,"vega":0.04785582822085889,"rho":0.012087396420959405,"breakevenPct":0.07518587176755505}],"put":[{"delta":0.1,"premium":0.1835684210526316,"strike":516.1768421052632,"iv":0.14114631578947368,"gamma":0.04545873684210527,"theta":-0.3303141052631579,"vega":0.04764105263157895,"rho":-0.0013362174611671435,"breakevenPct":0.9685871172634355},{"delta":0.15,"premium":0.29464347826086956,"strike":517.1895652173913,"iv":0.1384384347826087,"gamma":0.06163634782608695,"theta":-0.4290737391304348,"vega":0.06328139130434783,"rho":-0.0020278712094240307,"breakevenPct":0.7955393560704572},{"delta":0.2,"premium":0.40855483870967746,"strike":518.0438709677419,"iv":0.1336850322580645,"gamma":0.07672477419354838,"theta":-0.4981254193548387,"vega":0.07627122580645161,"rho":-0.002726608694766033,"breakevenPct":0.6534400182265632},{"delta":0.25,"premium":0.5343612903225806,"strike":518.6890322580646,"iv":0.13052374193548388,"gamma":0.08885380645161291,"theta":-0.5470286451612903,"vega":0.08614219354838709,"rho":-0.0034293183211133154,"breakevenPct":0.5537634408602103},{"delta":0.3,"premium":0.668051282051282,"strike":519.265641025641,"iv":0.12767179487179486,"gamma":0.09924246153846154,"theta":-0.5833242051282052,"vega":0.09414082051282051,"rho":-0.004132975612241723,"breakevenPct":0.468756766545801},{"delta":0.35,"premium":0.809076923076923,"strike":519.7784615384616,"iv":0.1251076923076923,"gamma":0.10801169230769231,"theta":-0.6078883076923077,"vega":0.10039723076923077,"rho":-0.0048375147072784366,"breakevenPct":0.39740046534150125},{"delta":0.4,"premium":0.9622876949740036,"strike":520.2461005199307,"iv":0.12272027729636048,"gamma":0.11458093587521664,"theta":-0.6185246100519931,"vega":0.10447816291161179,"rho":-0.005542307094925573,"breakevenPct":0.3370541945039336},{"delta":0.45,"premium":1.1247660311958407,"strike":520.6793760831889,"iv":0.12046724436741768,"gamma":0.11947694974003466,"theta":-0.618567937608319,"vega":0.10690450606585788,"rho":-0.006247292127656692,"breakevenPct":0.28508174957909194},{"delta":0.5,"premium":1.297186009538951,"strike":521.1033386327504,"iv":0.11834531001589825,"gamma":0.12305866454689984,"theta":-0.6128750397456281,"vega":0.1082556438791733,"rho":-0.00695161055281858,"breakevenPct":0.23680473222564888},{"delta":0.55,"premium":1.4979014308426075,"strike":521.5007949125596,"iv":0.11659650238473768,"gamma":0.12289968203497616,"theta":-0.5908559618441972,"vega":0.10654658187599364,"rho":-0.007654031710283425,"breakevenPct":0.19904547026772504},{"delta":0.6,"premium":1.6986168521462637,"strike":521.8982511923689,"iv":0.1148476947535771,"gamma":0.12274069952305247,"theta":-0.5688368839427663,"vega":0.10483751987281399,"rho":-0.00835645286774827,"breakevenPct":0.16128620830980128},{"delta":0.65,"premium":1.936,"strike":522.2976,"iv":0.11279296,"gamma":0.11880144000000001,"theta":-0.52739872,"vega":0.09975744,"rho":-0.009054424425480443,"breakevenPct":0.13020113618915316},{"delta":0.7,"premium":2.186,"strike":522.6976,"iv":0.11063296,"gamma":0.11356144000000001,"theta":-0.47927872000000005,"vega":0.09351744000000001,"rho":-0.00975086493814331,"breakevenPct":0.10141255949638489},{"delta":0.75,"premium":2.445346774193548,"strike":523.0983870967742,"iv":0.10784887096774194,"gamma":0.10699274193548387,"theta":-0.42338983870967745,"vega":0.08598612903225807,"rho":-0.01044460469844797,"breakevenPct":0.0742667890026335},{"delta":0.8,"premium":2.7336532258064516,"strike":523.5016129032258,"iv":0.10313112903225806,"gamma":0.09630725806451612,"theta":-0.34343016129032256,"vega":0.07445387096774192,"rho":-0.011129976553905071,"breakevenPct":0.052211024600918296},{"delta":0.85,"premium":3.0219596774193547,"strike":523.9048387096774,"iv":0.09841338709677419,"gamma":0.08562177419354838,"theta":-0.26347048387096783,"vega":0.06292161290322582,"rho":-0.011815348409362172,"breakevenPct":0.030155260199203136}]},"raw":{"call":[{"delta":0.1,"premium":0.179386189258312,"strike":526.0076726342711,"iv":0.13939693094629155,"gamma":0.04609028132992327,"theta":-0.3389790281329923,"vega":0.047884910485933505,"rho":0.0012559265576800737,"breakevenPct":0.9878433178891062},{"delta":0.15,"premium":0.2867887931034483,"strike":524.9612068965517,"iv":0.13558060344827585,"gamma":0.062975,"theta":-0.4387125,"vega":0.06347112068965517,"rho":0.0019174003587184654,"breakevenPct":0.8076147108965117},{"delta":0.2,"premium":0.41250718390804597,"strike":524.2428160919541,"iv":0.13522140804597702,"gamma":0.075475,"theta":-0.5241291666666668,"vega":0.0758992816091954,"rho":0.002589545844370072,"breakevenPct":0.6938667426420486},{"delta":0.25,"premium":0.5574088397790056,"strike":523.6342541436464,"iv":0.13597779005524863,"gamma":0.08482044198895028,"theta":-0.5979501657458564,"vega":0.08587878453038675,"rho":0.0032670309272958688,"breakevenPct":0.6048792767206898},{"delta":0.3,"premium":0.7121049723756907,"strike":523.0817679558011,"iv":0.13730375690607735,"gamma":0.09255524861878453,"theta":-0.6658507182320441,"vega":0.09460806629834254,"rho":0.003947242269857128,"breakevenPct":0.5285338799663842},{"delta":0.35,"premium":0.8944311377245509,"strike":522.5748502994012,"iv":0.1383502994011976,"gamma":0.09722874251497006,"theta":-0.7121652694610778,"vega":0.10015149700598802,"rho":0.004633263972606037,"breakevenPct":0.46623703307342984},{"delta":0.4,"premium":1.0815568862275449,"strike":522.0758483033932,"iv":0.13934830339321358,"gamma":0.10137045908183633,"theta":-0.7547301397205589,"vega":0.10514151696606786,"rho":0.005320294986749046,"breakevenPct":0.4063805446070951},{"delta":0.45,"premium":1.3207722007722007,"strike":521.5907335907336,"iv":0.1417100386100386,"gamma":0.10154980694980695,"theta":-0.7837915057915058,"vega":0.10708687258687258,"rho":0.006011047504010967,"breakevenPct":0.35918658673150544},{"delta":0.5,"premium":1.5693243243243242,"strike":521.1081081081081,"iv":0.1443162162162162,"gamma":0.10101891891891893,"theta":-0.8104324324324325,"vega":0.10848648648648648,"rho":0.006702467083152693,"breakevenPct":0.31426232773538887},{"delta":0.55,"premium":1.862754891864058,"strike":520.6004119464469,"iv":0.14629855818743565,"gamma":0.09850247167868177,"theta":-0.8143221421215242,"vega":0.10720164778578785,"rho":0.0073942736484323285,"breakevenPct":0.27313965114215155},{"delta":0.6,"premium":2.1691400617919667,"strike":520.0854788877446,"iv":0.14810082389289392,"gamma":0.09541287332646756,"theta":-0.8116444902162719,"vega":0.10514191555097838,"rho":0.00808619192105074,"breakevenPct":0.23311433854149807},{"delta":0.65,"premium":2.5534067207415996,"strike":519.5168018539977,"iv":0.15038111239860952,"gamma":0.08977809965237543,"theta":-0.7898909617612978,"vega":0.10035457705677868,"rho":0.008776146868158446,"breakevenPct":0.197721590422869},{"delta":0.7,"premium":2.984117647058823,"strike":518.9117647058823,"iv":0.15362941176470588,"gamma":0.0830029411764706,"theta":-0.7655029411764706,"vega":0.09471764705882355,"rho":0.009465152014069509,"breakevenPct":0.1642642317175618},{"delta":0.75,"premium":3.6703921568627447,"strike":518.09477124183,"iv":0.16408692810457515,"gamma":0.07099313725490196,"theta":-0.7507153594771242,"vega":0.08654771241830066,"rho":0.010149540073987225,"breakevenPct":0.1391761474537164},{"delta":0.8,"premium":4.468355640535373,"strike":517.1548757170173,"iv":0.17265258126195027,"gamma":0.059373996175908224,"theta":-0.701165965583174,"vega":0.07621912045889101,"rho":0.010826086100399694,"breakevenPct":0.11193600444354307},{"delta":0.85,"premium":6.107191780821917,"strike":515.417808219178,"iv":0.202572602739726,"gamma":0.04240068493150686,"theta":-0.6891753424657534,"vega":0.06355479452054795,"rho":0.011479980326876475,"breakevenPct":0.09308306463995349},{"delta":0.9,"premium":9.296779141104295,"strike":512.1349693251534,"iv":0.2597208588957055,"gamma":0.024766871165644168,"theta":-0.6699472392638036,"vega":0.04785582822085889,"rho":0.012087396420959405,"breakevenPct":0.07518587176755505}],"put":[{"delta":0.1,"premium":0.1835684210526316,"strike":516.1768421052632,"iv":0.14114631578947368,"gamma":0.04545873684210527,"theta":-0.3303141052631579,"vega":0.04764105263157895,"rho":-0.0013362174611671435,"breakevenPct":0.9685871172634355},{"delta":0.15,"premium":0.29464347826086956,"strike":517.1895652173913,"iv":0.1384384347826087,"gamma":0.06163634782608695,"theta":-0.4290737391304348,"vega":0.06328139130434783,"rho":-0.0020278712094240307,"breakevenPct":0.7955393560704572},{"delta":0.2,"premium":0.40855483870967746,"strike":518.0438709677419,"iv":0.1336850322580645,"gamma":0.07672477419354838,"theta":-0.4981254193548387,"vega":0.07627122580645161,"rho":-0.002726608694766033,"breakevenPct":0.6534400182265632},{"delta":0.25,"premium":0.5343612903225806,"strike":518.6890322580646,"iv":0.13052374193548388,"gamma":0.08885380645161291,"theta":-0.5470286451612903,"vega":0.08614219354838709,"rho":-0.0034293183211133154,"breakevenPct":0.5537634408602103},{"delta":0.3,"premium":0.668051282051282,"strike":519.265641025641,"iv":0.12767179487179486,"gamma":0.09924246153846154,"theta":-0.5833242051282052,"vega":0.09414082051282051,"rho":-0.004132975612241723,"breakevenPct":0.468756766545801},{"delta":0.35,"premium":0.809076923076923,"strike":519.7784615384616,"iv":0.1251076923076923,"gamma":0.10801169230769231,"theta":-0.6078883076923077,"vega":0.10039723076923077,"rho":-0.0048375147072784366,"breakevenPct":0.39740046534150125},{"delta":0.4,"premium":0.9622876949740036,"strike":520.2461005199307,"iv":0.12272027729636048,"gamma":0.11458093587521664,"theta":-0.6185246100519931,"vega":0.10447816291161179,"rho":-0.005542307094925573,"breakevenPct":0.3370541945039336},{"delta":0.45,"premium":1.1247660311958407,"strike":520.6793760831889,"iv":0.12046724436741768,"gamma":0.11947694974003466,"theta":-0.618567937608319,"vega":0.10690450606585788,"rho":-0.006247292127656692,"breakevenPct":0.28508174957909194},{"delta":0.5,"premium":1.297186009538951,"strike":521.1033386327504,"iv":0.11834531001589825,"gamma":0.12305866454689984,"theta":-0.6128750397456281,"vega":0.1082556438791733,"rho":-0.00695161055281858,"breakevenPct":0.23680473222564888},{"delta":0.55,"premium":1.4979014308426075,"strike":521.5007949125596,"iv":0.11659650238473768,"gamma":0.12289968203497616,"theta":-0.5908559618441972,"vega":0.10654658187599364,"rho":-0.007654031710283425,"breakevenPct":0.19904547026772504},{"delta":0.6,"premium":1.6986168521462637,"strike":521.8982511923689,"iv":0.1148476947535771,"gamma":0.12274069952305247,"theta":-0.5688368839427663,"vega":0.10483751987281399,"rho":-0.00835645286774827,"breakevenPct":0.16128620830980128},{"delta":0.65,"premium":1.936,"strike":522.2976,"iv":0.11279296,"gamma":0.11880144000000001,"theta":-0.52739872,"vega":0.09975744,"rho":-0.009054424425480443,"breakevenPct":0.13020113618915316},{"delta":0.7,"premium":2.186,"strike":522.6976,"iv":0.11063296,"gamma":0.11356144000000001,"theta":-0.47927872000000005,"vega":0.09351744000000001,"rho":-0.00975086493814331,"breakevenPct":0.10141255949638489},{"delta":0.75,"premium":2.445346774193548,"strike":523.0983870967742,"iv":0.10784887096774194,"gamma":0.10699274193548387,"theta":-0.42338983870967745,"vega":0.08598612903225807,"rho":-0.01044460469844797,"breakevenPct":0.0742667890026335},{"delta":0.8,"premium":2.7336532258064516,"strike":523.5016129032258,"iv":0.10313112903225806,"gamma":0.09630725806451612,"theta":-0.34343016129032256,"vega":0.07445387096774192,"rho":-0.011129976553905071,"breakevenPct":0.052211024600918296},{"delta":0.85,"premium":3.0219596774193547,"strike":523.9048387096774,"iv":0.09841338709677419,"gamma":0.08562177419354838,"theta":-0.26347048387096783,"vega":0.06292161290322582,"rho":-0.011815348409362172,"breakevenPct":0.030155260199203136}]}},"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"}}