{"symbol":"IDXX","url":"https://intraalpha.com/companies/IDXX","capturedAt":"2026-10-22T20:47:06.898Z","state":"ready","quote":{"symbol":"IDXX","last_price":566.76,"prev_close":553.48,"regular_close":566.76,"change":13.28,"change_pct":2.3994,"regular_change":13.28,"regular_change_pct":2.3994,"extended_change":0,"extended_change_pct":0,"bid":540.24,"ask":586.67,"bid_size":40,"ask_size":40,"volume":430353,"vwap":565.502709,"open":562.01,"high":568.67,"low":558.39,"close":566.76,"trade_count":23216,"last_trade_at":"2026-10-22T20:00:08.451426031Z","last_quote_at":"2026-10-22T20:03:40.092777575Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:05.401549742-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"IDXX","fetched_at":"2026-10-22T20:47:06.323225+00:00","name":"IDEXX Laboratories Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"IDEXX Laboratories, Inc. is an American multinational corporation  engaged in the development, manufacture, and distribution of products and services for the companion animal veterinary, livestock and poultry, water testing, and dairy markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":43603771000,"ebitda":1621685000,"pe_ratio":38.9,"peg_ratio":2.853,"book_value":20.45,"dividend_per_share":null,"dividend_yield":null,"eps":14.23,"revenue_ttm":4553223000,"gross_profit_ttm":2843294000,"profit_margin":0.25,"operating_margin_ttm":0.35,"return_on_assets_ttm":0.271,"return_on_equity_ttm":0.742,"quarterly_earnings_growth":0.176,"quarterly_revenue_growth":0.097,"analyst_target_price":698,"analyst_number":4,"beta":1.548,"fifty_two_week_high":769.98,"fifty_two_week_low":500.61,"fifty_day_ma":533.21,"two_hundred_day_ma":577.86,"shares_outstanding":78781000,"forward_pe":31.45,"price_to_sales":9.58,"price_to_book":25.48,"ev_to_revenue":9.22,"ev_to_ebitda":25.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:06.323225+00:00"},"optionObservedAt":"2026-10-22T19:49:59.228Z","bars":[{"c":538.46,"h":538.46,"l":538.46,"n":11,"o":538.46,"t":"2026-10-15T13:25:00Z","v":196,"vw":538.46},{"c":540.645,"h":541.51,"l":536.08,"n":401,"o":538.34,"t":"2026-10-15T13:30:00Z","v":9853,"vw":539.039874},{"c":537.14,"h":540.44,"l":537.135,"n":452,"o":540.44,"t":"2026-10-15T13:35:00Z","v":5966,"vw":538.231801},{"c":536.52,"h":540.2,"l":535.285,"n":479,"o":537.445,"t":"2026-10-15T13:40:00Z","v":9767,"vw":537.928927},{"c":539.13,"h":539.13,"l":536.16,"n":356,"o":536.2,"t":"2026-10-15T13:45:00Z","v":6309,"vw":537.75143},{"c":542.93,"h":543.85,"l":539,"n":339,"o":539,"t":"2026-10-15T13:50:00Z","v":5499,"vw":542.167884},{"c":541.58,"h":544.94,"l":540.91,"n":544,"o":543.38,"t":"2026-10-15T13:55:00Z","v":12951,"vw":543.702644},{"c":542.795,"h":543.2275,"l":541.4,"n":474,"o":541.58,"t":"2026-10-15T14:00:00Z","v":14561,"vw":541.991494},{"c":543.35,"h":543.995,"l":542.39,"n":337,"o":542.79,"t":"2026-10-15T14:05:00Z","v":4326,"vw":543.104599},{"c":542.56,"h":543.07,"l":541.9501,"n":366,"o":542.84,"t":"2026-10-15T14:10:00Z","v":8720,"vw":542.335432},{"c":541.295,"h":543.18,"l":541.16,"n":454,"o":542.8,"t":"2026-10-15T14:15:00Z","v":9446,"vw":542.035413},{"c":542.705,"h":542.705,"l":541.26,"n":210,"o":541.27,"t":"2026-10-15T14:20:00Z","v":2797,"vw":541.957727},{"c":542.025,"h":542.78,"l":541.4,"n":241,"o":542.7,"t":"2026-10-15T14:25:00Z","v":4622,"vw":542.060454},{"c":540.77,"h":542.61,"l":540.77,"n":382,"o":541.94,"t":"2026-10-15T14:30:00Z","v":5006,"vw":542.032065},{"c":541.81,"h":542.595,"l":540.97,"n":180,"o":540.97,"t":"2026-10-15T14:35:00Z","v":2609,"vw":542.015129},{"c":540.83,"h":542.46,"l":540.56,"n":186,"o":542.46,"t":"2026-10-15T14:40:00Z","v":2727,"vw":541.25593},{"c":542.1475,"h":542.165,"l":540.625,"n":265,"o":540.875,"t":"2026-10-15T14:45:00Z","v":7902,"vw":540.825336},{"c":541.46,"h":542.34,"l":540.74,"n":233,"o":542.34,"t":"2026-10-15T14:50:00Z","v":3034,"vw":541.331893},{"c":540.91,"h":541.92,"l":540.91,"n":172,"o":541.69,"t":"2026-10-15T14:55:00Z","v":2456,"vw":541.471901},{"c":543.28,"h":543.28,"l":541.365,"n":264,"o":541.4,"t":"2026-10-15T15:00:00Z","v":3776,"vw":542.105725},{"c":544.7,"h":545.16,"l":542.72,"n":450,"o":542.94,"t":"2026-10-15T15:05:00Z","v":6639,"vw":543.704474},{"c":543.005,"h":544.83,"l":543,"n":517,"o":544.83,"t":"2026-10-15T15:10:00Z","v":13261,"vw":543.822546},{"c":544.33,"h":544.405,"l":542.72,"n":309,"o":542.92,"t":"2026-10-15T15:15:00Z","v":5601,"vw":543.472946},{"c":542.97,"h":544.36,"l":542.93,"n":273,"o":544.36,"t":"2026-10-15T15:20:00Z","v":3232,"vw":543.60604},{"c":542.38,"h":542.865,"l":542.09,"n":247,"o":542.86,"t":"2026-10-15T15:25:00Z","v":4004,"vw":542.51952},{"c":542.4,"h":542.97,"l":542.06,"n":281,"o":542.08,"t":"2026-10-15T15:30:00Z","v":5905,"vw":542.582823},{"c":542.625,"h":542.805,"l":542.07,"n":207,"o":542.395,"t":"2026-10-15T15:35:00Z","v":3288,"vw":542.50697},{"c":542.63,"h":543.2,"l":541.97,"n":349,"o":542.32,"t":"2026-10-15T15:40:00Z","v":9735,"vw":542.480918},{"c":543.34,"h":543.34,"l":542.58,"n":128,"o":542.58,"t":"2026-10-15T15:45:00Z","v":1745,"vw":543.163491},{"c":543.25,"h":544.13,"l":542.6,"n":237,"o":543.34,"t":"2026-10-15T15:50:00Z","v":4080,"vw":543.21582},{"c":542.71,"h":543.87,"l":542.58,"n":657,"o":543.2,"t":"2026-10-15T15:55:00Z","v":13469,"vw":543.399795},{"c":542.28,"h":542.49,"l":541.75,"n":248,"o":542.25,"t":"2026-10-15T16:00:00Z","v":3699,"vw":542.165853},{"c":542.97,"h":542.97,"l":542.04,"n":176,"o":542.27,"t":"2026-10-15T16:05:00Z","v":1800,"vw":542.661657},{"c":542.145,"h":543.5199,"l":542.145,"n":143,"o":543.45,"t":"2026-10-15T16:10:00Z","v":2040,"vw":542.598071},{"c":542.22,"h":542.5,"l":542.145,"n":97,"o":542.15,"t":"2026-10-15T16:15:00Z","v":1267,"vw":542.394693},{"c":542.21,"h":542.76,"l":542.18,"n":232,"o":542.71,"t":"2026-10-15T16:20:00Z","v":2693,"vw":542.511228},{"c":543.13,"h":543.14,"l":542.45,"n":163,"o":542.45,"t":"2026-10-15T16:25:00Z","v":1671,"vw":542.940724},{"c":542.65,"h":543.205,"l":542.505,"n":148,"o":543.205,"t":"2026-10-15T16:30:00Z","v":2003,"vw":542.882027},{"c":543.07,"h":543.08,"l":542.49,"n":151,"o":542.66,"t":"2026-10-15T16:35:00Z","v":1551,"vw":542.779188},{"c":541.97,"h":542.95,"l":541.97,"n":202,"o":542.95,"t":"2026-10-15T16:40:00Z","v":3037,"vw":542.550237},{"c":541.41,"h":541.56,"l":541.35,"n":70,"o":541.56,"t":"2026-10-15T16:45:00Z","v":532,"vw":541.44},{"c":540.79,"h":541.5799,"l":540.79,"n":212,"o":541.5799,"t":"2026-10-15T16:50:00Z","v":4644,"vw":541.059754},{"c":541.76,"h":541.76,"l":540.805,"n":216,"o":540.805,"t":"2026-10-15T16:55:00Z","v":2881,"vw":541.199986},{"c":541.38,"h":541.73,"l":541.26,"n":193,"o":541.66,"t":"2026-10-15T17:00:00Z","v":2857,"vw":541.417666},{"c":540.72,"h":541.175,"l":540.72,"n":78,"o":541.175,"t":"2026-10-15T17:05:00Z","v":568,"vw":540.926892},{"c":540.89,"h":540.97,"l":540.67,"n":207,"o":540.96,"t":"2026-10-15T17:10:00Z","v":1881,"vw":540.871041},{"c":541.16,"h":541.16,"l":540.67,"n":277,"o":540.73,"t":"2026-10-15T17:15:00Z","v":3074,"vw":540.870385},{"c":540.78,"h":541.22,"l":540.78,"n":173,"o":541.18,"t":"2026-10-15T17:20:00Z","v":1784,"vw":541.022296},{"c":541.25,"h":541.25,"l":540.76,"n":162,"o":540.95,"t":"2026-10-15T17:25:00Z","v":2124,"vw":541.043916},{"c":542.57,"h":542.57,"l":541.18,"n":451,"o":541.18,"t":"2026-10-15T17:30:00Z","v":7529,"vw":541.915931},{"c":542.39,"h":542.78,"l":542.33,"n":220,"o":542.42,"t":"2026-10-15T17:35:00Z","v":2493,"vw":542.552603},{"c":542.34,"h":542.65,"l":542.09,"n":227,"o":542.49,"t":"2026-10-15T17:40:00Z","v":2950,"vw":542.365262},{"c":542.4,"h":542.585,"l":542.235,"n":201,"o":542.235,"t":"2026-10-15T17:45:00Z","v":2490,"vw":542.480902},{"c":542.175,"h":542.575,"l":542.04,"n":140,"o":542.29,"t":"2026-10-15T17:50:00Z","v":1717,"vw":542.230687},{"c":542.785,"h":543.34,"l":542.135,"n":391,"o":542.135,"t":"2026-10-15T17:55:00Z","v":10239,"vw":542.80012},{"c":543.285,"h":543.53,"l":541.87,"n":244,"o":542.26,"t":"2026-10-15T18:00:00Z","v":4112,"vw":542.444704},{"c":543.125,"h":543.39,"l":542.7601,"n":133,"o":542.7601,"t":"2026-10-15T18:05:00Z","v":1622,"vw":542.974137},{"c":544.07,"h":544.07,"l":543.0897,"n":155,"o":543.39,"t":"2026-10-15T18:10:00Z","v":1652,"vw":543.574227},{"c":544.22,"h":544.38,"l":543.85,"n":96,"o":543.85,"t":"2026-10-15T18:15:00Z","v":898,"vw":544.164292},{"c":543.48,"h":544.25,"l":543.48,"n":84,"o":544.23,"t":"2026-10-15T18:20:00Z","v":917,"vw":543.926227},{"c":543.54,"h":543.72,"l":543.36,"n":182,"o":543.625,"t":"2026-10-15T18:25:00Z","v":1802,"vw":543.593639},{"c":544.04,"h":544.45,"l":543.505,"n":261,"o":543.675,"t":"2026-10-15T18:30:00Z","v":3804,"vw":543.920803},{"c":543.62,"h":544.59,"l":543.62,"n":66,"o":543.75,"t":"2026-10-15T18:35:00Z","v":582,"vw":543.932018},{"c":542.9,"h":543.9175,"l":542.9,"n":252,"o":543.9175,"t":"2026-10-15T18:40:00Z","v":3099,"vw":543.55735},{"c":543.38,"h":543.52,"l":543.04,"n":159,"o":543.105,"t":"2026-10-15T18:45:00Z","v":1859,"vw":543.236324},{"c":543.166259,"h":543.225,"l":542.95,"n":99,"o":543.225,"t":"2026-10-15T18:50:00Z","v":1163,"vw":543.113767},{"c":544.53,"h":544.53,"l":542.98,"n":381,"o":543.05,"t":"2026-10-15T18:55:00Z","v":5850,"vw":543.451016},{"c":544.86,"h":544.86,"l":543.94,"n":206,"o":544.57,"t":"2026-10-15T19:00:00Z","v":2561,"vw":544.34981},{"c":544.935,"h":544.99,"l":544.69,"n":200,"o":544.86,"t":"2026-10-15T19:05:00Z","v":1817,"vw":544.860842},{"c":544.82,"h":545.09,"l":544.39,"n":223,"o":545.09,"t":"2026-10-15T19:10:00Z","v":2604,"vw":544.733255},{"c":545,"h":545.02,"l":544.57,"n":206,"o":544.795,"t":"2026-10-15T19:15:00Z","v":2355,"vw":544.85989},{"c":544.27,"h":544.96,"l":544.27,"n":343,"o":544.825,"t":"2026-10-15T19:20:00Z","v":5028,"vw":544.498321},{"c":545.01,"h":545.01,"l":544.21,"n":443,"o":544.49,"t":"2026-10-15T19:25:00Z","v":5992,"vw":544.543431},{"c":545.95,"h":545.95,"l":545.16,"n":457,"o":545.16,"t":"2026-10-15T19:30:00Z","v":6085,"vw":545.530842},{"c":544.92,"h":545.985,"l":544.305,"n":569,"o":545.985,"t":"2026-10-15T19:35:00Z","v":14526,"vw":545.031028},{"c":545.85,"h":545.89,"l":544.4,"n":451,"o":544.755,"t":"2026-10-15T19:40:00Z","v":7882,"vw":544.988654},{"c":544.515,"h":546.37,"l":543.76,"n":655,"o":545.79,"t":"2026-10-15T19:45:00Z","v":18819,"vw":545.357152},{"c":545.46,"h":546.07,"l":544.55,"n":593,"o":544.78,"t":"2026-10-15T19:50:00Z","v":12531,"vw":545.273892},{"c":547,"h":547.83,"l":545.22,"n":2214,"o":545.22,"t":"2026-10-15T19:55:00Z","v":50762,"vw":546.946135},{"c":547.18,"h":547.18,"l":547.18,"n":99,"o":547.18,"t":"2026-10-15T20:00:00Z","v":112603,"vw":547.18},{"c":547.18,"h":547.18,"l":547.18,"n":1,"o":547.18,"t":"2026-10-15T20:40:00Z","v":169,"vw":547.18},{"c":549,"h":549,"l":549,"n":14,"o":549,"t":"2026-10-16T08:00:00Z","v":88,"vw":549},{"c":550.47,"h":550.47,"l":550.47,"n":1,"o":550.47,"t":"2026-10-16T08:20:00Z","v":46,"vw":550.47},{"c":555.5,"h":557.32,"l":552.62,"n":285,"o":553.6,"t":"2026-10-16T13:30:00Z","v":32682,"vw":553.820745},{"c":562.2,"h":565.39,"l":557.19,"n":592,"o":557.39,"t":"2026-10-16T13:35:00Z","v":14296,"vw":561.512862},{"c":561.76,"h":563.075,"l":560.52,"n":422,"o":561.91,"t":"2026-10-16T13:40:00Z","v":14541,"vw":561.692442},{"c":559.99,"h":561.93,"l":558.63,"n":331,"o":561.84,"t":"2026-10-16T13:45:00Z","v":9747,"vw":559.708557},{"c":561.005,"h":561.16,"l":559.24,"n":382,"o":559.92,"t":"2026-10-16T13:50:00Z","v":7858,"vw":560.337469},{"c":562.4575,"h":563.57,"l":561.93,"n":318,"o":561.93,"t":"2026-10-16T13:55:00Z","v":6014,"vw":562.822445},{"c":559.82,"h":562.87,"l":559.82,"n":332,"o":562.86,"t":"2026-10-16T14:00:00Z","v":4911,"vw":561.283828},{"c":562.76,"h":563.42,"l":560.47,"n":421,"o":560.47,"t":"2026-10-16T14:05:00Z","v":6370,"vw":562.212429},{"c":558.735,"h":563.65,"l":558.735,"n":583,"o":563.65,"t":"2026-10-16T14:10:00Z","v":17528,"vw":561.853648},{"c":559.24,"h":559.87,"l":558.53,"n":369,"o":559.41,"t":"2026-10-16T14:15:00Z","v":5165,"vw":559.174825},{"c":559.59,"h":560.15,"l":559.03,"n":222,"o":559.04,"t":"2026-10-16T14:20:00Z","v":3787,"vw":559.438048},{"c":557.41,"h":560.63,"l":556.89,"n":492,"o":559.71,"t":"2026-10-16T14:25:00Z","v":10860,"vw":558.215027},{"c":558.89,"h":558.89,"l":556.73,"n":284,"o":557.03,"t":"2026-10-16T14:30:00Z","v":3476,"vw":557.395858},{"c":557.55,"h":558.61,"l":557.55,"n":153,"o":558.61,"t":"2026-10-16T14:35:00Z","v":1715,"vw":558.003017},{"c":557.29,"h":557.94,"l":556.9,"n":246,"o":557.91,"t":"2026-10-16T14:40:00Z","v":2797,"vw":557.40798},{"c":558.3025,"h":558.52,"l":557.32,"n":334,"o":557.32,"t":"2026-10-16T14:45:00Z","v":6780,"vw":558.021742},{"c":559.51,"h":559.93,"l":557.95,"n":361,"o":557.95,"t":"2026-10-16T14:50:00Z","v":8466,"vw":559.458869},{"c":559.51,"h":559.51,"l":558.69,"n":250,"o":559.25,"t":"2026-10-16T14:55:00Z","v":4324,"vw":558.905414},{"c":560.3,"h":560.3,"l":558.9938,"n":218,"o":559.595,"t":"2026-10-16T15:00:00Z","v":2052,"vw":559.691138},{"c":560.01,"h":560.85,"l":559.41,"n":212,"o":560.85,"t":"2026-10-16T15:05:00Z","v":2452,"vw":560.195394},{"c":560.56,"h":561.3,"l":560.22,"n":304,"o":560.685,"t":"2026-10-16T15:10:00Z","v":4694,"vw":560.716546},{"c":560.93,"h":561.315,"l":560.55,"n":254,"o":560.55,"t":"2026-10-16T15:15:00Z","v":2832,"vw":561.033309},{"c":561.39,"h":562.31,"l":560.99,"n":327,"o":561.245,"t":"2026-10-16T15:20:00Z","v":4283,"vw":561.578958},{"c":561.94,"h":562.22,"l":561.31,"n":373,"o":561.425,"t":"2026-10-16T15:25:00Z","v":10519,"vw":561.714678},{"c":562.33,"h":562.49,"l":560.95,"n":601,"o":561.935,"t":"2026-10-16T15:30:00Z","v":16371,"vw":561.772017},{"c":563.965,"h":563.965,"l":561.695,"n":397,"o":562.3475,"t":"2026-10-16T15:35:00Z","v":7079,"vw":562.44494},{"c":563.42,"h":564.03,"l":562.96,"n":324,"o":564.03,"t":"2026-10-16T15:40:00Z","v":4604,"vw":563.539237},{"c":563.5925,"h":563.75,"l":563.48,"n":351,"o":563.54,"t":"2026-10-16T15:45:00Z","v":5521,"vw":563.614895},{"c":565.36,"h":565.39,"l":563.555,"n":503,"o":563.555,"t":"2026-10-16T15:50:00Z","v":6808,"vw":564.374654},{"c":565.035,"h":566.545,"l":564.55,"n":512,"o":565.08,"t":"2026-10-16T15:55:00Z","v":9968,"vw":565.468186},{"c":563.28,"h":565.605,"l":562.88,"n":493,"o":565.03,"t":"2026-10-16T16:00:00Z","v":12445,"vw":564.812352},{"c":561.57,"h":563.01,"l":561.57,"n":390,"o":563.01,"t":"2026-10-16T16:05:00Z","v":8427,"vw":562.428991},{"c":560.91,"h":561.815,"l":560.79,"n":260,"o":561.815,"t":"2026-10-16T16:10:00Z","v":3859,"vw":561.265422},{"c":561.62,"h":561.845,"l":561.03,"n":335,"o":561.33,"t":"2026-10-16T16:15:00Z","v":8880,"vw":561.546132},{"c":562.37,"h":562.93,"l":561.76,"n":211,"o":561.76,"t":"2026-10-16T16:20:00Z","v":2386,"vw":562.338982},{"c":562.69,"h":562.73,"l":562.18,"n":172,"o":562.715,"t":"2026-10-16T16:25:00Z","v":1678,"vw":562.618209},{"c":563.155,"h":563.37,"l":562.61,"n":266,"o":562.69,"t":"2026-10-16T16:30:00Z","v":3629,"vw":562.828228},{"c":561.935,"h":562.73,"l":561.935,"n":209,"o":562.61,"t":"2026-10-16T16:35:00Z","v":2140,"vw":562.322722},{"c":562.89,"h":563.05,"l":562.0825,"n":206,"o":562.0825,"t":"2026-10-16T16:40:00Z","v":2892,"vw":562.582667},{"c":562.735,"h":562.735,"l":562.22,"n":174,"o":562.58,"t":"2026-10-16T16:45:00Z","v":2135,"vw":562.425567},{"c":563.11,"h":563.25,"l":562.585,"n":262,"o":562.585,"t":"2026-10-16T16:50:00Z","v":3477,"vw":563.0738},{"c":563.535,"h":563.535,"l":563.08,"n":170,"o":563.08,"t":"2026-10-16T16:55:00Z","v":2131,"vw":563.439711},{"c":562.42,"h":563.48,"l":562.42,"n":228,"o":563.48,"t":"2026-10-16T17:00:00Z","v":2283,"vw":563.078624},{"c":561.73,"h":562.76,"l":561.72,"n":307,"o":562.51,"t":"2026-10-16T17:05:00Z","v":4786,"vw":562.247317},{"c":560.69,"h":562.095,"l":560.55,"n":231,"o":561.73,"t":"2026-10-16T17:10:00Z","v":3500,"vw":561.343882},{"c":559.89,"h":560.98,"l":559.89,"n":199,"o":560.685,"t":"2026-10-16T17:15:00Z","v":2704,"vw":560.464059},{"c":559.78,"h":560.29,"l":559.45,"n":451,"o":560.19,"t":"2026-10-16T17:20:00Z","v":5949,"vw":559.888611},{"c":557.03,"h":559.885,"l":557.015,"n":363,"o":559.82,"t":"2026-10-16T17:25:00Z","v":15906,"vw":558.790027},{"c":558.02,"h":558.75,"l":556.41,"n":345,"o":557.02,"t":"2026-10-16T17:30:00Z","v":6866,"vw":557.935708},{"c":558.37,"h":558.47,"l":557.355,"n":238,"o":557.84,"t":"2026-10-16T17:35:00Z","v":4852,"vw":557.745882},{"c":560.02,"h":560.09,"l":558.0489,"n":368,"o":558.66,"t":"2026-10-16T17:40:00Z","v":11292,"vw":559.543696},{"c":560.545,"h":560.6,"l":559.48,"n":188,"o":559.79,"t":"2026-10-16T17:45:00Z","v":3720,"vw":560.204831},{"c":560.335,"h":561.03,"l":560.11,"n":233,"o":560.81,"t":"2026-10-16T17:50:00Z","v":10418,"vw":560.492422},{"c":558.95,"h":560.77,"l":558.95,"n":278,"o":560.345,"t":"2026-10-16T17:55:00Z","v":5983,"vw":560.170907},{"c":559.92,"h":559.95,"l":558.395,"n":386,"o":558.95,"t":"2026-10-16T18:00:00Z","v":4666,"vw":559.455852},{"c":560.0175,"h":560.415,"l":559.965,"n":152,"o":560.03,"t":"2026-10-16T18:05:00Z","v":1549,"vw":560.117432},{"c":560.67,"h":560.93,"l":559.87,"n":270,"o":559.985,"t":"2026-10-16T18:10:00Z","v":3565,"vw":560.301775},{"c":558.99,"h":560.4,"l":558.99,"n":213,"o":560.39,"t":"2026-10-16T18:15:00Z","v":3639,"vw":559.910274},{"c":558.92,"h":559.35,"l":557.66,"n":484,"o":559.03,"t":"2026-10-16T18:20:00Z","v":9470,"vw":558.828859},{"c":557.74,"h":558.92,"l":557.74,"n":137,"o":558.92,"t":"2026-10-16T18:25:00Z","v":1907,"vw":558.390503},{"c":558.63,"h":559.13,"l":557.335,"n":376,"o":558.3899,"t":"2026-10-16T18:30:00Z","v":7176,"vw":557.813693},{"c":558.85,"h":559.09,"l":558.25,"n":204,"o":558.65,"t":"2026-10-16T18:35:00Z","v":2500,"vw":558.886757},{"c":557.21,"h":558.41,"l":557.08,"n":264,"o":558.4,"t":"2026-10-16T18:40:00Z","v":3993,"vw":558.07212},{"c":557.36,"h":557.73,"l":557,"n":330,"o":557.08,"t":"2026-10-16T18:45:00Z","v":2776,"vw":557.443745},{"c":557.845,"h":558.04,"l":557.36,"n":257,"o":557.36,"t":"2026-10-16T18:50:00Z","v":1999,"vw":557.685275},{"c":558.385,"h":559,"l":557.34,"n":575,"o":557.58,"t":"2026-10-16T18:55:00Z","v":18900,"vw":558.500509},{"c":559.355,"h":559.53,"l":558.89,"n":333,"o":558.89,"t":"2026-10-16T19:00:00Z","v":2639,"vw":559.269237},{"c":559.17,"h":560.05,"l":558.74,"n":307,"o":559.39,"t":"2026-10-16T19:05:00Z","v":2521,"vw":559.631795},{"c":559.13,"h":559.75,"l":558.64,"n":439,"o":559.29,"t":"2026-10-16T19:10:00Z","v":4919,"vw":559.11305},{"c":558.025,"h":559.59,"l":558.01,"n":225,"o":558.7001,"t":"2026-10-16T19:15:00Z","v":2696,"vw":558.71358},{"c":559.25,"h":559.25,"l":557.5714,"n":321,"o":558.035,"t":"2026-10-16T19:20:00Z","v":3349,"vw":558.501297},{"c":559.345,"h":559.75,"l":558.8958,"n":339,"o":559.385,"t":"2026-10-16T19:25:00Z","v":2512,"vw":559.409314},{"c":561.03,"h":561.045,"l":559.54,"n":517,"o":559.78,"t":"2026-10-16T19:30:00Z","v":5250,"vw":559.805895},{"c":559.985,"h":561.37,"l":559.73,"n":448,"o":561.03,"t":"2026-10-16T19:35:00Z","v":6548,"vw":560.520227},{"c":559.32,"h":559.975,"l":558.96,"n":678,"o":559.97,"t":"2026-10-16T19:40:00Z","v":15446,"vw":559.692155},{"c":558.92,"h":559.81,"l":558.48,"n":844,"o":559.5,"t":"2026-10-16T19:45:00Z","v":13852,"vw":559.253706},{"c":561.39,"h":561.39,"l":558.47,"n":1154,"o":558.47,"t":"2026-10-16T19:50:00Z","v":17965,"vw":560.159234},{"c":560.21,"h":561.45,"l":559.5331,"n":2922,"o":561.45,"t":"2026-10-16T19:55:00Z","v":55644,"vw":560.426549},{"c":560.36,"h":560.36,"l":560.36,"n":100,"o":560.36,"t":"2026-10-16T20:00:00Z","v":134957,"vw":560.36},{"c":561,"h":561,"l":561,"n":8,"o":561,"t":"2026-10-16T20:10:00Z","v":120,"vw":561},{"c":560.36,"h":561,"l":560.36,"n":3,"o":561,"t":"2026-10-16T20:15:00Z","v":1081,"vw":560.419369},{"c":558.915,"h":559.99,"l":553.5202,"n":141,"o":559.28,"t":"2026-10-19T13:30:00Z","v":7719,"vw":557.968794},{"c":560.6775,"h":563.95,"l":558.9151,"n":339,"o":558.9151,"t":"2026-10-19T13:35:00Z","v":13100,"vw":561.134776},{"c":556.915,"h":559.7762,"l":555.39,"n":124,"o":559.7762,"t":"2026-10-19T13:40:00Z","v":2453,"vw":557.785592},{"c":557.76,"h":558.29,"l":556.79,"n":182,"o":558.285,"t":"2026-10-19T13:45:00Z","v":2874,"vw":557.525084},{"c":556.425,"h":556.83,"l":555.0125,"n":152,"o":556.83,"t":"2026-10-19T13:50:00Z","v":4911,"vw":555.704383},{"c":556.835,"h":557.91,"l":556.11,"n":224,"o":556.825,"t":"2026-10-19T13:55:00Z","v":2915,"vw":556.939834},{"c":556.46,"h":557.44,"l":556.38,"n":200,"o":556.785,"t":"2026-10-19T14:00:00Z","v":3036,"vw":557.056637},{"c":556.35,"h":556.59,"l":555.465,"n":322,"o":556.38,"t":"2026-10-19T14:05:00Z","v":6183,"vw":556.270957},{"c":557.995,"h":558.15,"l":556.36,"n":158,"o":556.36,"t":"2026-10-19T14:10:00Z","v":1915,"vw":557.496488},{"c":558.455,"h":558.77,"l":557.24,"n":298,"o":557.46,"t":"2026-10-19T14:15:00Z","v":4909,"vw":558.015142},{"c":558.79,"h":559.48,"l":558.29,"n":138,"o":558.77,"t":"2026-10-19T14:20:00Z","v":1208,"vw":558.718547},{"c":559.3925,"h":559.5,"l":558.28,"n":202,"o":558.29,"t":"2026-10-19T14:25:00Z","v":2988,"vw":558.946696},{"c":556.36,"h":559.5625,"l":556.35,"n":411,"o":559.41,"t":"2026-10-19T14:30:00Z","v":8942,"vw":557.908843},{"c":557.44,"h":558.04,"l":555.64,"n":256,"o":555.64,"t":"2026-10-19T14:35:00Z","v":3521,"vw":557.183696},{"c":555.0464,"h":557.68,"l":555.0464,"n":321,"o":557.605,"t":"2026-10-19T14:40:00Z","v":7372,"vw":556.071634},{"c":554.83,"h":555.52,"l":554.56,"n":245,"o":555.04,"t":"2026-10-19T14:45:00Z","v":3374,"vw":555.136311},{"c":554.22,"h":555.06,"l":554.175,"n":220,"o":554.53,"t":"2026-10-19T14:50:00Z","v":2707,"vw":554.708909},{"c":555.3,"h":555.3,"l":554.08,"n":306,"o":554.31,"t":"2026-10-19T14:55:00Z","v":5661,"vw":554.654634},{"c":555.85,"h":556.28,"l":555.615,"n":250,"o":555.615,"t":"2026-10-19T15:00:00Z","v":3321,"vw":555.851854},{"c":555.475,"h":555.75,"l":555.16,"n":268,"o":555.75,"t":"2026-10-19T15:05:00Z","v":3736,"vw":555.472889},{"c":555.78,"h":556.24,"l":555.62,"n":234,"o":555.88,"t":"2026-10-19T15:10:00Z","v":3852,"vw":555.888221},{"c":555.23,"h":555.87,"l":554.8,"n":323,"o":555.79,"t":"2026-10-19T15:15:00Z","v":6563,"vw":555.502727},{"c":555.08,"h":555.42,"l":554.87,"n":263,"o":555.23,"t":"2026-10-19T15:20:00Z","v":2585,"vw":555.178666},{"c":555.86,"h":555.99,"l":554.87,"n":310,"o":555.035,"t":"2026-10-19T15:25:00Z","v":4361,"vw":555.388855},{"c":556.1,"h":556.17,"l":555.695,"n":206,"o":555.83,"t":"2026-10-19T15:30:00Z","v":1904,"vw":555.869513},{"c":555.85,"h":556.575,"l":555.82,"n":262,"o":555.82,"t":"2026-10-19T15:35:00Z","v":3523,"vw":556.287795},{"c":556.53,"h":556.755,"l":555.84,"n":261,"o":555.85,"t":"2026-10-19T15:40:00Z","v":3400,"vw":556.336177},{"c":556.755,"h":557.025,"l":556.51,"n":193,"o":556.635,"t":"2026-10-19T15:45:00Z","v":2560,"vw":556.705792},{"c":556.79,"h":557.1,"l":556.305,"n":201,"o":556.52,"t":"2026-10-19T15:50:00Z","v":2519,"vw":556.586237},{"c":556.255,"h":557.1,"l":556,"n":395,"o":556.94,"t":"2026-10-19T15:55:00Z","v":7203,"vw":556.28278},{"c":556.2,"h":556.595,"l":555.66,"n":252,"o":556.255,"t":"2026-10-19T16:00:00Z","v":4037,"vw":556.1695},{"c":556.645,"h":556.79,"l":555.63,"n":175,"o":556.155,"t":"2026-10-19T16:05:00Z","v":2884,"vw":556.4035},{"c":556.715,"h":556.93,"l":556.46,"n":111,"o":556.54,"t":"2026-10-19T16:10:00Z","v":1018,"vw":556.70917},{"c":556.72,"h":557.07,"l":556.6,"n":257,"o":556.795,"t":"2026-10-19T16:15:00Z","v":3464,"vw":556.836184},{"c":557.32,"h":557.47,"l":556.58,"n":188,"o":556.58,"t":"2026-10-19T16:20:00Z","v":2524,"vw":557.206718},{"c":557.53,"h":557.53,"l":557.32,"n":113,"o":557.32,"t":"2026-10-19T16:25:00Z","v":1274,"vw":557.399349},{"c":557.645,"h":557.725,"l":557.14,"n":216,"o":557.14,"t":"2026-10-19T16:30:00Z","v":2867,"vw":557.530941},{"c":558.175,"h":558.175,"l":557.4469,"n":119,"o":557.65,"t":"2026-10-19T16:35:00Z","v":1596,"vw":557.855763},{"c":557.44,"h":558.1751,"l":557.21,"n":212,"o":558.1751,"t":"2026-10-19T16:40:00Z","v":3015,"vw":557.546327},{"c":556.615,"h":557.44,"l":556.29,"n":177,"o":557.44,"t":"2026-10-19T16:45:00Z","v":2769,"vw":556.846389},{"c":556.18,"h":557.0532,"l":555.84,"n":317,"o":556.615,"t":"2026-10-19T16:50:00Z","v":5057,"vw":556.447068},{"c":557.11,"h":557.11,"l":556.155,"n":222,"o":556.315,"t":"2026-10-19T16:55:00Z","v":4958,"vw":556.424238},{"c":557.03,"h":557.285,"l":557.03,"n":120,"o":557.285,"t":"2026-10-19T17:00:00Z","v":889,"vw":557.218786},{"c":557.245,"h":557.245,"l":556.78,"n":136,"o":556.95,"t":"2026-10-19T17:05:00Z","v":1470,"vw":556.983696},{"c":557.34,"h":557.88,"l":556.9401,"n":252,"o":557.25,"t":"2026-10-19T17:10:00Z","v":3437,"vw":557.502447},{"c":557.69,"h":557.7325,"l":557.345,"n":120,"o":557.4,"t":"2026-10-19T17:15:00Z","v":1504,"vw":557.580893},{"c":557.68,"h":557.8,"l":557.6,"n":162,"o":557.73,"t":"2026-10-19T17:20:00Z","v":2131,"vw":557.69937},{"c":557.7975,"h":557.99,"l":557.54,"n":222,"o":557.79,"t":"2026-10-19T17:25:00Z","v":2719,"vw":557.785284},{"c":557.355,"h":558.2,"l":557.18,"n":306,"o":557.78,"t":"2026-10-19T17:30:00Z","v":5298,"vw":557.848191},{"c":557.56,"h":557.56,"l":556.94,"n":176,"o":557.14,"t":"2026-10-19T17:35:00Z","v":3852,"vw":557.195366},{"c":558.42,"h":558.5275,"l":557.64,"n":242,"o":557.96,"t":"2026-10-19T17:40:00Z","v":3482,"vw":557.975004},{"c":558.76,"h":559.04,"l":558.395,"n":216,"o":558.395,"t":"2026-10-19T17:45:00Z","v":3403,"vw":558.6973},{"c":559.115,"h":559.29,"l":558.76,"n":208,"o":558.76,"t":"2026-10-19T17:50:00Z","v":2384,"vw":559.040585},{"c":559.245,"h":559.445,"l":559.22,"n":261,"o":559.34,"t":"2026-10-19T17:55:00Z","v":2203,"vw":559.319405},{"c":558.985,"h":559.56,"l":558.74,"n":303,"o":559.25,"t":"2026-10-19T18:00:00Z","v":4424,"vw":559.126965},{"c":558.75,"h":559.395,"l":558.75,"n":183,"o":558.99,"t":"2026-10-19T18:05:00Z","v":1712,"vw":559.11688},{"c":558.9,"h":558.98,"l":558.54,"n":140,"o":558.98,"t":"2026-10-19T18:10:00Z","v":1816,"vw":558.778348},{"c":559.04,"h":559.19,"l":558.76,"n":285,"o":558.945,"t":"2026-10-19T18:15:00Z","v":5052,"vw":558.949164},{"c":559.33,"h":559.33,"l":558.77,"n":139,"o":558.78,"t":"2026-10-19T18:20:00Z","v":1832,"vw":558.969516},{"c":559.52,"h":559.93,"l":559.455,"n":158,"o":559.455,"t":"2026-10-19T18:25:00Z","v":2430,"vw":559.551309},{"c":559.47,"h":559.53,"l":559.28,"n":209,"o":559.53,"t":"2026-10-19T18:30:00Z","v":3154,"vw":559.384488},{"c":559.08,"h":559.49,"l":558.95,"n":173,"o":559.49,"t":"2026-10-19T18:35:00Z","v":1745,"vw":559.214943},{"c":558.525,"h":559.45,"l":558.525,"n":210,"o":559.45,"t":"2026-10-19T18:40:00Z","v":2598,"vw":558.992565},{"c":558.58,"h":558.84,"l":558.29,"n":189,"o":558.29,"t":"2026-10-19T18:45:00Z","v":2007,"vw":558.634749},{"c":557.935,"h":558.55,"l":557.825,"n":200,"o":558.455,"t":"2026-10-19T18:50:00Z","v":2196,"vw":558.311434},{"c":558.09,"h":558.3,"l":557.885,"n":173,"o":557.885,"t":"2026-10-19T18:55:00Z","v":1741,"vw":558.123299},{"c":557.3,"h":558.1,"l":557.195,"n":219,"o":558.09,"t":"2026-10-19T19:00:00Z","v":2428,"vw":557.601574},{"c":556.74,"h":557.7529,"l":556.74,"n":219,"o":557.3,"t":"2026-10-19T19:05:00Z","v":2638,"vw":557.205252},{"c":556.55,"h":557.13,"l":556.02,"n":311,"o":556.985,"t":"2026-10-19T19:10:00Z","v":6461,"vw":556.517262},{"c":556.81,"h":557.32,"l":556.3,"n":361,"o":556.55,"t":"2026-10-19T19:15:00Z","v":7001,"vw":556.897807},{"c":556.56,"h":557.23,"l":556.56,"n":321,"o":556.94,"t":"2026-10-19T19:20:00Z","v":6658,"vw":556.960475},{"c":557.225,"h":557.54,"l":556.56,"n":329,"o":556.56,"t":"2026-10-19T19:25:00Z","v":4881,"vw":556.995178},{"c":556.96,"h":557.33,"l":556.91,"n":277,"o":557.32,"t":"2026-10-19T19:30:00Z","v":4339,"vw":557.187072},{"c":557.995,"h":557.995,"l":556.95,"n":325,"o":556.96,"t":"2026-10-19T19:35:00Z","v":4647,"vw":557.562352},{"c":557.82,"h":558,"l":557.64,"n":338,"o":557.7,"t":"2026-10-19T19:40:00Z","v":4151,"vw":557.854987},{"c":558.08,"h":558.34,"l":557.62,"n":438,"o":557.81,"t":"2026-10-19T19:45:00Z","v":6536,"vw":558.063321},{"c":556.09,"h":558,"l":556.04,"n":952,"o":557.84,"t":"2026-10-19T19:50:00Z","v":18491,"vw":556.78363},{"c":555.65,"h":556.345,"l":555.27,"n":2449,"o":556.065,"t":"2026-10-19T19:55:00Z","v":55320,"vw":555.73652},{"c":555.8,"h":555.8,"l":555.8,"n":95,"o":555.8,"t":"2026-10-19T20:00:00Z","v":139254,"vw":555.8},{"c":555.24,"h":555.24,"l":555.24,"n":1,"o":555.24,"t":"2026-10-19T20:05:00Z","v":40,"vw":555.24},{"c":556.51,"h":559.895,"l":556.45,"n":191,"o":559.14,"t":"2026-10-20T13:30:00Z","v":4895,"vw":558.775619},{"c":556.81,"h":558.38,"l":556.035,"n":56,"o":556.57,"t":"2026-10-20T13:35:00Z","v":696,"vw":556.938785},{"c":558.025,"h":558.3,"l":556.14,"n":173,"o":557.52,"t":"2026-10-20T13:40:00Z","v":2222,"vw":557.741319},{"c":559.535,"h":559.66,"l":557.59,"n":99,"o":557.59,"t":"2026-10-20T13:45:00Z","v":1081,"vw":559.372568},{"c":559.93,"h":561.83,"l":559.73,"n":229,"o":559.8,"t":"2026-10-20T13:50:00Z","v":5938,"vw":560.305163},{"c":558.295,"h":559.27,"l":558.17,"n":100,"o":558.68,"t":"2026-10-20T13:55:00Z","v":1051,"vw":558.558744},{"c":557.26,"h":559.05,"l":557.25,"n":399,"o":557.72,"t":"2026-10-20T14:00:00Z","v":10081,"vw":558.193814},{"c":554.66,"h":556.33,"l":553.57,"n":213,"o":556.28,"t":"2026-10-20T14:05:00Z","v":3711,"vw":555.033231},{"c":554.02,"h":555.02,"l":554.02,"n":206,"o":554.82,"t":"2026-10-20T14:10:00Z","v":2410,"vw":554.786106},{"c":554.12,"h":554.12,"l":553.45,"n":140,"o":554.01,"t":"2026-10-20T14:15:00Z","v":3270,"vw":554.062333},{"c":554.22,"h":554.9,"l":554.22,"n":176,"o":554.4,"t":"2026-10-20T14:20:00Z","v":1638,"vw":554.527634},{"c":554.77,"h":554.88,"l":552.78,"n":250,"o":554.75,"t":"2026-10-20T14:25:00Z","v":3817,"vw":553.853838},{"c":555.725,"h":555.725,"l":554.68,"n":99,"o":554.685,"t":"2026-10-20T14:30:00Z","v":1290,"vw":555.54862},{"c":555.4935,"h":556.29,"l":555.34,"n":135,"o":556.29,"t":"2026-10-20T14:35:00Z","v":1830,"vw":555.837214},{"c":555.74,"h":556.09,"l":554.89,"n":113,"o":554.89,"t":"2026-10-20T14:40:00Z","v":1675,"vw":555.512324},{"c":555.71,"h":555.71,"l":554.51,"n":216,"o":555.5,"t":"2026-10-20T14:45:00Z","v":3814,"vw":555.087195},{"c":556.405,"h":556.91,"l":555.3,"n":221,"o":555.3,"t":"2026-10-20T14:50:00Z","v":3363,"vw":556.602},{"c":557.6,"h":558.18,"l":556.455,"n":140,"o":556.455,"t":"2026-10-20T14:55:00Z","v":1952,"vw":556.923557},{"c":558.64,"h":558.64,"l":557.34,"n":193,"o":557.34,"t":"2026-10-20T15:00:00Z","v":2233,"vw":557.926666},{"c":558.945,"h":558.99,"l":557.45,"n":271,"o":558.555,"t":"2026-10-20T15:05:00Z","v":3884,"vw":558.124046},{"c":557.4,"h":558.65,"l":557.16,"n":179,"o":558.65,"t":"2026-10-20T15:10:00Z","v":2233,"vw":557.585191},{"c":556.65,"h":558.2,"l":556.43,"n":237,"o":557.9,"t":"2026-10-20T15:15:00Z","v":4263,"vw":557.648848},{"c":556.695,"h":556.995,"l":556.38,"n":118,"o":556.38,"t":"2026-10-20T15:20:00Z","v":1387,"vw":556.778981},{"c":556.41,"h":557.95,"l":556.41,"n":446,"o":556.95,"t":"2026-10-20T15:25:00Z","v":22421,"vw":557.190663},{"c":556.32,"h":557.98,"l":555.9,"n":350,"o":556.67,"t":"2026-10-20T15:30:00Z","v":8976,"vw":556.737071},{"c":556.4,"h":556.815,"l":555.47,"n":244,"o":555.99,"t":"2026-10-20T15:35:00Z","v":3590,"vw":556.192954},{"c":556.83,"h":556.88,"l":555.9274,"n":115,"o":556.22,"t":"2026-10-20T15:40:00Z","v":1708,"vw":556.506388},{"c":555.995,"h":557.32,"l":555.93,"n":271,"o":556.825,"t":"2026-10-20T15:45:00Z","v":5953,"vw":556.635708},{"c":556.39,"h":556.695,"l":556.27,"n":194,"o":556.27,"t":"2026-10-20T15:50:00Z","v":2736,"vw":556.480913},{"c":555.81,"h":556.29,"l":555.81,"n":119,"o":556.29,"t":"2026-10-20T15:55:00Z","v":1887,"vw":556.159252},{"c":555.85,"h":555.85,"l":555.16,"n":189,"o":555.65,"t":"2026-10-20T16:00:00Z","v":2498,"vw":555.550273},{"c":555.74,"h":555.815,"l":555.33,"n":87,"o":555.62,"t":"2026-10-20T16:05:00Z","v":786,"vw":555.616364},{"c":555.64,"h":556.17,"l":555.64,"n":133,"o":555.96,"t":"2026-10-20T16:10:00Z","v":2107,"vw":555.950281},{"c":554.96,"h":555.7175,"l":554.96,"n":125,"o":555.7175,"t":"2026-10-20T16:15:00Z","v":1053,"vw":555.319569},{"c":554.41,"h":555.41,"l":554.41,"n":160,"o":554.89,"t":"2026-10-20T16:20:00Z","v":2231,"vw":555.025299},{"c":554.67,"h":554.67,"l":554.0517,"n":120,"o":554.16,"t":"2026-10-20T16:25:00Z","v":1443,"vw":554.362929},{"c":555.135,"h":555.25,"l":554.7,"n":140,"o":554.7,"t":"2026-10-20T16:30:00Z","v":1456,"vw":554.995376},{"c":555.3,"h":555.3,"l":554.84,"n":115,"o":555.135,"t":"2026-10-20T16:35:00Z","v":1378,"vw":555.003637},{"c":555.64,"h":555.74,"l":555.22,"n":193,"o":555.22,"t":"2026-10-20T16:40:00Z","v":2516,"vw":555.423668},{"c":555.985,"h":556.84,"l":555.65,"n":333,"o":555.65,"t":"2026-10-20T16:45:00Z","v":14262,"vw":556.078271},{"c":556.26,"h":557.15,"l":555.915,"n":261,"o":556.0125,"t":"2026-10-20T16:50:00Z","v":4070,"vw":556.564606},{"c":557.08,"h":557.08,"l":556.14,"n":63,"o":556.14,"t":"2026-10-20T16:55:00Z","v":1070,"vw":556.583333},{"c":556.42,"h":557.83,"l":556.42,"n":240,"o":557.1,"t":"2026-10-20T17:00:00Z","v":5085,"vw":557.241042},{"c":556.05,"h":556.18,"l":555.95,"n":106,"o":556.18,"t":"2026-10-20T17:05:00Z","v":1012,"vw":556.068023},{"c":556.205,"h":556.205,"l":556.12,"n":70,"o":556.12,"t":"2026-10-20T17:10:00Z","v":628,"vw":556.146062},{"c":556.26,"h":556.59,"l":556.02,"n":163,"o":556.28,"t":"2026-10-20T17:15:00Z","v":5784,"vw":556.309591},{"c":556.275,"h":556.275,"l":555.99,"n":108,"o":556.26,"t":"2026-10-20T17:20:00Z","v":864,"vw":556.233589},{"c":556.14,"h":556.5,"l":556,"n":135,"o":556,"t":"2026-10-20T17:25:00Z","v":3450,"vw":556.246782},{"c":556.71,"h":556.71,"l":556.255,"n":216,"o":556.255,"t":"2026-10-20T17:30:00Z","v":2538,"vw":556.541057},{"c":557.665,"h":557.665,"l":556.565,"n":197,"o":556.565,"t":"2026-10-20T17:35:00Z","v":2714,"vw":557.011545},{"c":556.64,"h":557.57,"l":556.64,"n":165,"o":557.56,"t":"2026-10-20T17:40:00Z","v":2786,"vw":557.270907},{"c":556.92,"h":557.25,"l":556.71,"n":213,"o":556.8,"t":"2026-10-20T17:45:00Z","v":3117,"vw":557.006146},{"c":556.8,"h":556.87,"l":556.8,"n":37,"o":556.87,"t":"2026-10-20T17:50:00Z","v":462,"vw":556.831818},{"c":555.67,"h":557.06,"l":555.67,"n":132,"o":556.79,"t":"2026-10-20T17:55:00Z","v":2377,"vw":556.719426},{"c":555.875,"h":556.24,"l":555.5901,"n":99,"o":555.9688,"t":"2026-10-20T18:00:00Z","v":1393,"vw":555.912397},{"c":556.415,"h":556.51,"l":555.86,"n":227,"o":555.86,"t":"2026-10-20T18:05:00Z","v":3089,"vw":556.272959},{"c":556.82,"h":556.88,"l":556.415,"n":79,"o":556.42,"t":"2026-10-20T18:10:00Z","v":1131,"vw":556.668838},{"c":556.68,"h":557.03,"l":556.68,"n":47,"o":556.92,"t":"2026-10-20T18:15:00Z","v":377,"vw":556.881194},{"c":556.59,"h":557.04,"l":556.59,"n":177,"o":556.82,"t":"2026-10-20T18:20:00Z","v":2431,"vw":556.815267},{"c":556.63,"h":557.21,"l":556.62,"n":142,"o":556.62,"t":"2026-10-20T18:25:00Z","v":2416,"vw":556.992296},{"c":556.39,"h":556.92,"l":556.29,"n":107,"o":556.69,"t":"2026-10-20T18:30:00Z","v":1473,"vw":556.509019},{"c":556.47,"h":556.98,"l":556.46,"n":135,"o":556.78,"t":"2026-10-20T18:35:00Z","v":1424,"vw":556.7436},{"c":556.0625,"h":556.6499,"l":555.9,"n":138,"o":556.6499,"t":"2026-10-20T18:40:00Z","v":2834,"vw":556.095166},{"c":555.23,"h":555.58,"l":554.875,"n":224,"o":555.44,"t":"2026-10-20T18:45:00Z","v":3257,"vw":555.103032},{"c":555.44,"h":555.74,"l":555.08,"n":177,"o":555.63,"t":"2026-10-20T18:50:00Z","v":2277,"vw":555.393892},{"c":555.82,"h":556.1792,"l":555.44,"n":202,"o":555.44,"t":"2026-10-20T18:55:00Z","v":2566,"vw":555.672682},{"c":555.895,"h":556.32,"l":555.6226,"n":114,"o":556.32,"t":"2026-10-20T19:00:00Z","v":1487,"vw":555.907468},{"c":555.23,"h":555.89,"l":555.23,"n":149,"o":555.89,"t":"2026-10-20T19:05:00Z","v":1047,"vw":555.584545},{"c":555.82,"h":556.11,"l":554.78,"n":195,"o":555,"t":"2026-10-20T19:10:00Z","v":4224,"vw":555.589703},{"c":555.88,"h":555.96,"l":555.8,"n":99,"o":555.81,"t":"2026-10-20T19:15:00Z","v":1380,"vw":555.868156},{"c":555.84,"h":555.84,"l":555.37,"n":168,"o":555.62,"t":"2026-10-20T19:20:00Z","v":1513,"vw":555.603129},{"c":555.64,"h":556.18,"l":555.61,"n":199,"o":555.61,"t":"2026-10-20T19:25:00Z","v":2612,"vw":555.760743},{"c":556.29,"h":556.55,"l":555.505,"n":309,"o":555.505,"t":"2026-10-20T19:30:00Z","v":8830,"vw":556.012398},{"c":556.5,"h":556.6,"l":556.045,"n":281,"o":556.11,"t":"2026-10-20T19:35:00Z","v":4509,"vw":556.295038},{"c":557.765,"h":558.13,"l":556.405,"n":384,"o":556.445,"t":"2026-10-20T19:40:00Z","v":5770,"vw":556.652463},{"c":558.46,"h":558.46,"l":557.05,"n":644,"o":557.74,"t":"2026-10-20T19:45:00Z","v":11496,"vw":557.569247},{"c":558.18,"h":558.82,"l":558.04,"n":621,"o":558.4,"t":"2026-10-20T19:50:00Z","v":10676,"vw":558.359148},{"c":557.97,"h":558.21,"l":557.23,"n":2376,"o":558.21,"t":"2026-10-20T19:55:00Z","v":34604,"vw":557.504719},{"c":557.93,"h":557.93,"l":557.93,"n":84,"o":557.93,"t":"2026-10-20T20:00:00Z","v":117691,"vw":557.93},{"c":557.93,"h":557.93,"l":557.93,"n":1,"o":557.93,"t":"2026-10-20T20:20:00Z","v":90,"vw":557.93},{"c":557.93,"h":557.93,"l":557.93,"n":7,"o":557.93,"t":"2026-10-20T22:15:00Z","v":208,"vw":557.93},{"c":555.75,"h":555.75,"l":555.75,"n":3,"o":555.75,"t":"2026-10-21T11:15:00Z","v":52,"vw":555.75},{"c":554.54,"h":554.54,"l":547.67,"n":251,"o":549.06,"t":"2026-10-21T13:30:00Z","v":5767,"vw":550.83829},{"c":558.7933,"h":558.7933,"l":555.19,"n":131,"o":555.19,"t":"2026-10-21T13:35:00Z","v":2142,"vw":556.746653},{"c":557.25,"h":560.63,"l":557.25,"n":180,"o":557.975,"t":"2026-10-21T13:40:00Z","v":3145,"vw":558.831672},{"c":555.7625,"h":559.24,"l":555.7625,"n":230,"o":558.54,"t":"2026-10-21T13:45:00Z","v":5126,"vw":557.905454},{"c":556.6725,"h":557.32,"l":555.12,"n":146,"o":556.28,"t":"2026-10-21T13:50:00Z","v":2645,"vw":555.985922},{"c":555.2525,"h":556.55,"l":554.48,"n":212,"o":556.135,"t":"2026-10-21T13:55:00Z","v":5718,"vw":554.792867},{"c":549.37,"h":554.62,"l":549.31,"n":269,"o":554.62,"t":"2026-10-21T14:00:00Z","v":2820,"vw":552.371702},{"c":550.085,"h":550.085,"l":547.48,"n":251,"o":548.95,"t":"2026-10-21T14:05:00Z","v":3059,"vw":548.642839},{"c":552.56,"h":552.56,"l":549.87,"n":241,"o":549.87,"t":"2026-10-21T14:10:00Z","v":6458,"vw":550.422042},{"c":553.085,"h":554.08,"l":552.29,"n":173,"o":552.665,"t":"2026-10-21T14:15:00Z","v":4362,"vw":553.223181},{"c":553.29,"h":553.86,"l":552.97,"n":218,"o":553.34,"t":"2026-10-21T14:20:00Z","v":3037,"vw":553.332717},{"c":553.47,"h":553.47,"l":552.76,"n":75,"o":552.78,"t":"2026-10-21T14:25:00Z","v":862,"vw":553.1085},{"c":553.02,"h":553.435,"l":552.835,"n":96,"o":552.835,"t":"2026-10-21T14:30:00Z","v":1869,"vw":553.210284},{"c":553.875,"h":554.16,"l":553.17,"n":405,"o":553.355,"t":"2026-10-21T14:35:00Z","v":18125,"vw":553.668729},{"c":553.98,"h":554.34,"l":553.54,"n":623,"o":553.885,"t":"2026-10-21T14:40:00Z","v":20674,"vw":553.973968},{"c":554.095,"h":555.15,"l":554.07,"n":170,"o":554.075,"t":"2026-10-21T14:45:00Z","v":3664,"vw":554.645738},{"c":554.3,"h":554.805,"l":553.85,"n":82,"o":554.185,"t":"2026-10-21T14:50:00Z","v":1263,"vw":554.410618},{"c":554.49,"h":554.52,"l":553.53,"n":155,"o":553.72,"t":"2026-10-21T14:55:00Z","v":2096,"vw":553.880186},{"c":552.84,"h":553.91,"l":552.61,"n":117,"o":553.91,"t":"2026-10-21T15:00:00Z","v":1614,"vw":553.175714},{"c":552.8925,"h":553.06,"l":552.72,"n":139,"o":552.84,"t":"2026-10-21T15:05:00Z","v":1531,"vw":552.904225},{"c":552.645,"h":553.26,"l":552.18,"n":214,"o":552.8825,"t":"2026-10-21T15:10:00Z","v":3691,"vw":552.829326},{"c":553.66,"h":554.01,"l":551.925,"n":146,"o":552.22,"t":"2026-10-21T15:15:00Z","v":4742,"vw":552.900213},{"c":554.2117,"h":554.3,"l":553.925,"n":82,"o":553.925,"t":"2026-10-21T15:20:00Z","v":1106,"vw":554.251209},{"c":554.46,"h":554.46,"l":553.72,"n":150,"o":554.285,"t":"2026-10-21T15:25:00Z","v":1018,"vw":553.981875},{"c":553.605,"h":554.69,"l":553.58,"n":172,"o":554.685,"t":"2026-10-21T15:30:00Z","v":2943,"vw":554.187186},{"c":553.195,"h":553.79,"l":553.195,"n":87,"o":553.41,"t":"2026-10-21T15:35:00Z","v":1036,"vw":553.397697},{"c":553.51,"h":553.81,"l":553.08,"n":112,"o":553.335,"t":"2026-10-21T15:40:00Z","v":1678,"vw":553.363613},{"c":553.09,"h":553.97,"l":552.95,"n":149,"o":553.64,"t":"2026-10-21T15:45:00Z","v":2350,"vw":553.184206},{"c":553.91,"h":553.91,"l":552.56,"n":135,"o":552.69,"t":"2026-10-21T15:50:00Z","v":2278,"vw":552.904186},{"c":553.31,"h":553.64,"l":553.31,"n":81,"o":553.625,"t":"2026-10-21T15:55:00Z","v":881,"vw":553.52243},{"c":553.315,"h":554.1,"l":553.14,"n":236,"o":553.64,"t":"2026-10-21T16:00:00Z","v":3313,"vw":553.701989},{"c":554.285,"h":554.285,"l":553.31,"n":137,"o":553.31,"t":"2026-10-21T16:05:00Z","v":6609,"vw":554.026544},{"c":554.775,"h":554.89,"l":554.025,"n":298,"o":554.255,"t":"2026-10-21T16:10:00Z","v":9863,"vw":554.266662},{"c":554.705,"h":555.28,"l":554.38,"n":133,"o":554.785,"t":"2026-10-21T16:15:00Z","v":2773,"vw":554.923804},{"c":554.82,"h":554.82,"l":554.18,"n":125,"o":554.21,"t":"2026-10-21T16:20:00Z","v":2178,"vw":554.480743},{"c":554.9,"h":555.09,"l":554.735,"n":97,"o":554.82,"t":"2026-10-21T16:25:00Z","v":695,"vw":554.856},{"c":554.295,"h":554.675,"l":554.07,"n":129,"o":554.675,"t":"2026-10-21T16:30:00Z","v":1724,"vw":554.292737},{"c":554.35,"h":554.35,"l":553.39,"n":230,"o":554.2,"t":"2026-10-21T16:35:00Z","v":2993,"vw":553.956116},{"c":553.35,"h":554.08,"l":553.18,"n":61,"o":553.91,"t":"2026-10-21T16:40:00Z","v":663,"vw":553.668414},{"c":554.185,"h":554.185,"l":553.055,"n":165,"o":553.335,"t":"2026-10-21T16:45:00Z","v":2926,"vw":553.522285},{"c":553.54,"h":553.62,"l":553.54,"n":52,"o":553.62,"t":"2026-10-21T16:50:00Z","v":802,"vw":553.609671},{"c":554.97,"h":554.97,"l":553.64,"n":115,"o":553.64,"t":"2026-10-21T16:55:00Z","v":923,"vw":554.166602},{"c":554.55,"h":554.555,"l":554,"n":136,"o":554.515,"t":"2026-10-21T17:00:00Z","v":1865,"vw":554.348295},{"c":554.74,"h":554.93,"l":554.13,"n":110,"o":554.18,"t":"2026-10-21T17:05:00Z","v":1083,"vw":554.417842},{"c":554.48,"h":555.15,"l":554.44,"n":162,"o":554.74,"t":"2026-10-21T17:10:00Z","v":3114,"vw":554.768144},{"c":554.415,"h":554.415,"l":554.415,"n":10,"o":554.415,"t":"2026-10-21T17:15:00Z","v":79,"vw":554.415},{"c":554.415,"h":554.69,"l":554.415,"n":40,"o":554.415,"t":"2026-10-21T17:20:00Z","v":617,"vw":554.502314},{"c":555.33,"h":555.42,"l":554.6,"n":164,"o":554.6,"t":"2026-10-21T17:25:00Z","v":2235,"vw":555.096429},{"c":555.605,"h":555.78,"l":555.42,"n":134,"o":555.51,"t":"2026-10-21T17:30:00Z","v":1694,"vw":555.599896},{"c":555.56,"h":555.88,"l":555.27,"n":136,"o":555.605,"t":"2026-10-21T17:35:00Z","v":3120,"vw":555.568842},{"c":555.85,"h":556.03,"l":555.25,"n":104,"o":555.25,"t":"2026-10-21T17:40:00Z","v":1320,"vw":555.79452},{"c":556.165,"h":556.51,"l":555.86,"n":117,"o":556.25,"t":"2026-10-21T17:45:00Z","v":1683,"vw":556.048025},{"c":556.9,"h":556.9,"l":556.15,"n":155,"o":556.17,"t":"2026-10-21T17:50:00Z","v":1788,"vw":556.361063},{"c":557.265,"h":557.55,"l":556.8,"n":192,"o":557.1,"t":"2026-10-21T17:55:00Z","v":4455,"vw":557.028212},{"c":556.88,"h":556.93,"l":556.51,"n":220,"o":556.93,"t":"2026-10-21T18:00:00Z","v":3358,"vw":556.771325},{"c":557.145,"h":557.145,"l":556.765,"n":150,"o":557.02,"t":"2026-10-21T18:05:00Z","v":1923,"vw":556.927072},{"c":557.195,"h":557.42,"l":557.08,"n":118,"o":557.08,"t":"2026-10-21T18:10:00Z","v":1454,"vw":557.17246},{"c":557.37,"h":557.47,"l":557.215,"n":74,"o":557.2475,"t":"2026-10-21T18:15:00Z","v":938,"vw":557.358827},{"c":558,"h":558,"l":557.64,"n":103,"o":557.65,"t":"2026-10-21T18:20:00Z","v":1024,"vw":557.72},{"c":557.695,"h":557.77,"l":557.42,"n":110,"o":557.77,"t":"2026-10-21T18:25:00Z","v":1619,"vw":557.631754},{"c":557.24,"h":557.57,"l":557.24,"n":122,"o":557.44,"t":"2026-10-21T18:30:00Z","v":1102,"vw":557.368218},{"c":557.61,"h":558.02,"l":557.23,"n":194,"o":557.24,"t":"2026-10-21T18:35:00Z","v":2666,"vw":557.56377},{"c":557.645,"h":557.645,"l":557.62,"n":19,"o":557.62,"t":"2026-10-21T18:40:00Z","v":360,"vw":557.639924},{"c":557.68,"h":557.97,"l":557.19,"n":185,"o":557.66,"t":"2026-10-21T18:45:00Z","v":2697,"vw":557.556536},{"c":557.2,"h":557.2,"l":557,"n":87,"o":557.17,"t":"2026-10-21T18:50:00Z","v":936,"vw":557.136519},{"c":555.85,"h":557.1575,"l":555.85,"n":171,"o":557.1575,"t":"2026-10-21T18:55:00Z","v":2276,"vw":556.754427},{"c":554.305,"h":555.46,"l":554.21,"n":165,"o":555.46,"t":"2026-10-21T19:00:00Z","v":2264,"vw":555.059317},{"c":554.295,"h":554.71,"l":554.07,"n":164,"o":554.195,"t":"2026-10-21T19:05:00Z","v":4218,"vw":554.225712},{"c":554.56,"h":554.815,"l":553.44,"n":214,"o":554.065,"t":"2026-10-21T19:10:00Z","v":3346,"vw":554.075215},{"c":555.205,"h":555.35,"l":554.465,"n":104,"o":554.465,"t":"2026-10-21T19:15:00Z","v":1015,"vw":555.107365},{"c":555.79,"h":555.875,"l":555.38,"n":146,"o":555.5275,"t":"2026-10-21T19:20:00Z","v":2442,"vw":555.671233},{"c":555.485,"h":556.28,"l":555.41,"n":269,"o":556.26,"t":"2026-10-21T19:25:00Z","v":5349,"vw":555.893606},{"c":555.505,"h":555.6,"l":554.95,"n":262,"o":555.52,"t":"2026-10-21T19:30:00Z","v":3225,"vw":555.326176},{"c":555.13,"h":555.16,"l":554.87,"n":216,"o":555.14,"t":"2026-10-21T19:35:00Z","v":3682,"vw":555.00888},{"c":555.135,"h":555.135,"l":555,"n":191,"o":555.08,"t":"2026-10-21T19:40:00Z","v":4087,"vw":555.115109},{"c":553.05,"h":555,"l":552.85,"n":410,"o":554.97,"t":"2026-10-21T19:45:00Z","v":9347,"vw":554.253564},{"c":554.32,"h":555,"l":553.19,"n":814,"o":553.32,"t":"2026-10-21T19:50:00Z","v":16776,"vw":554.131299},{"c":553.23,"h":554.91,"l":553.13,"n":1674,"o":554.68,"t":"2026-10-21T19:55:00Z","v":36445,"vw":553.489111},{"c":553.48,"h":553.48,"l":553.16,"n":74,"o":553.48,"t":"2026-10-21T20:00:00Z","v":104054,"vw":553.479704},{"c":559,"h":562.01,"l":559,"n":89,"o":562.01,"t":"2026-10-22T13:30:00Z","v":4907,"vw":561.605974},{"c":559.055,"h":559.85,"l":558.39,"n":85,"o":558.995,"t":"2026-10-22T13:35:00Z","v":1705,"vw":559.082735},{"c":559.585,"h":560.89,"l":559.585,"n":110,"o":560.82,"t":"2026-10-22T13:40:00Z","v":1822,"vw":560.343627},{"c":564.6,"h":564.62,"l":559.99,"n":387,"o":560.03,"t":"2026-10-22T13:45:00Z","v":8115,"vw":562.3236},{"c":563.87,"h":565.36,"l":563.435,"n":174,"o":565.36,"t":"2026-10-22T13:50:00Z","v":3464,"vw":564.109093},{"c":564.815,"h":565.925,"l":564.01,"n":213,"o":564.3,"t":"2026-10-22T13:55:00Z","v":5607,"vw":564.902499},{"c":564.075,"h":565.1542,"l":563.4025,"n":150,"o":565.1542,"t":"2026-10-22T14:00:00Z","v":3907,"vw":564.253045},{"c":564.11,"h":564.94,"l":563.28,"n":199,"o":564.88,"t":"2026-10-22T14:05:00Z","v":3431,"vw":564.220109},{"c":565.72,"h":565.72,"l":564.2,"n":158,"o":564.2,"t":"2026-10-22T14:10:00Z","v":2296,"vw":564.898147},{"c":563.95,"h":565.55,"l":563.7,"n":286,"o":565.53,"t":"2026-10-22T14:15:00Z","v":8982,"vw":565.039396},{"c":563.34,"h":563.95,"l":562.89,"n":245,"o":563.935,"t":"2026-10-22T14:20:00Z","v":4923,"vw":563.752574},{"c":562.72,"h":563.76,"l":561.83,"n":288,"o":563.76,"t":"2026-10-22T14:25:00Z","v":4472,"vw":562.728853},{"c":561.29,"h":564.59,"l":561.29,"n":194,"o":563.16,"t":"2026-10-22T14:30:00Z","v":3035,"vw":562.980351},{"c":563.48,"h":563.62,"l":561.225,"n":352,"o":561.41,"t":"2026-10-22T14:35:00Z","v":10900,"vw":562.571032},{"c":563.24,"h":563.67,"l":562.41,"n":144,"o":563.475,"t":"2026-10-22T14:40:00Z","v":881,"vw":563.226605},{"c":565.38,"h":565.3825,"l":563.24,"n":293,"o":563.24,"t":"2026-10-22T14:45:00Z","v":4845,"vw":564.270194},{"c":565.2,"h":566.485,"l":565.2,"n":156,"o":565.775,"t":"2026-10-22T14:50:00Z","v":1933,"vw":565.895949},{"c":566.41,"h":566.41,"l":565.425,"n":174,"o":565.45,"t":"2026-10-22T14:55:00Z","v":2928,"vw":565.935443},{"c":565.465,"h":566.59,"l":565.01,"n":281,"o":566.54,"t":"2026-10-22T15:00:00Z","v":3734,"vw":565.625399},{"c":564.485,"h":565.85,"l":564.2,"n":320,"o":565.46,"t":"2026-10-22T15:05:00Z","v":5554,"vw":565.072168},{"c":565.99,"h":565.99,"l":564.425,"n":278,"o":564.425,"t":"2026-10-22T15:10:00Z","v":3397,"vw":565.315572},{"c":565.1,"h":565.34,"l":564.42,"n":219,"o":564.9,"t":"2026-10-22T15:15:00Z","v":2833,"vw":564.969784},{"c":565.26,"h":565.73,"l":564.68,"n":305,"o":564.85,"t":"2026-10-22T15:20:00Z","v":6180,"vw":565.292481},{"c":566.19,"h":566.65,"l":565.11,"n":211,"o":565.3,"t":"2026-10-22T15:25:00Z","v":2474,"vw":565.885627},{"c":565.6,"h":566.555,"l":565.52,"n":273,"o":566.19,"t":"2026-10-22T15:30:00Z","v":7673,"vw":565.933538},{"c":564.92,"h":565.54,"l":564.44,"n":202,"o":565.54,"t":"2026-10-22T15:35:00Z","v":2411,"vw":565.159624},{"c":565.0887,"h":565.45,"l":564.55,"n":220,"o":564.92,"t":"2026-10-22T15:40:00Z","v":2286,"vw":565.013302},{"c":564.875,"h":565.1947,"l":564.875,"n":173,"o":564.89,"t":"2026-10-22T15:45:00Z","v":982,"vw":564.930777},{"c":564.925,"h":566.605,"l":564.92,"n":360,"o":565.33,"t":"2026-10-22T15:50:00Z","v":4952,"vw":565.533742},{"c":566.015,"h":566.015,"l":564.48,"n":265,"o":564.74,"t":"2026-10-22T15:55:00Z","v":1358,"vw":565.185751},{"c":566.37,"h":566.59,"l":566.17,"n":81,"o":566.5,"t":"2026-10-22T16:00:00Z","v":1299,"vw":566.526297},{"c":567.505,"h":567.505,"l":566,"n":208,"o":566,"t":"2026-10-22T16:05:00Z","v":2812,"vw":566.753122},{"c":566.225,"h":567.415,"l":566.225,"n":212,"o":567.415,"t":"2026-10-22T16:10:00Z","v":2000,"vw":566.605722},{"c":566.295,"h":566.72,"l":565.95,"n":148,"o":566.31,"t":"2026-10-22T16:15:00Z","v":1266,"vw":566.308601},{"c":566.985,"h":567.075,"l":566.64,"n":291,"o":566.71,"t":"2026-10-22T16:20:00Z","v":3352,"vw":566.897006},{"c":567.58,"h":567.665,"l":566.56,"n":221,"o":567.43,"t":"2026-10-22T16:25:00Z","v":3624,"vw":567.427224},{"c":567.855,"h":568.67,"l":567.6,"n":183,"o":567.635,"t":"2026-10-22T16:30:00Z","v":2761,"vw":567.809474},{"c":566.26,"h":567.94,"l":565.99,"n":226,"o":567.94,"t":"2026-10-22T16:35:00Z","v":3221,"vw":566.700258},{"c":566.015,"h":566.2,"l":565.65,"n":243,"o":566.2,"t":"2026-10-22T16:40:00Z","v":3086,"vw":565.91095},{"c":566.4,"h":567.12,"l":565.67,"n":182,"o":566.56,"t":"2026-10-22T16:45:00Z","v":1987,"vw":566.307908},{"c":567.19,"h":567.19,"l":566.03,"n":371,"o":566.395,"t":"2026-10-22T16:50:00Z","v":2478,"vw":566.515171},{"c":566.6,"h":567.58,"l":566.6,"n":306,"o":567.3,"t":"2026-10-22T16:55:00Z","v":2792,"vw":566.999969},{"c":565.24,"h":566.5,"l":565.24,"n":185,"o":566.5,"t":"2026-10-22T17:00:00Z","v":1705,"vw":565.717293},{"c":565.465,"h":565.75,"l":565.26,"n":194,"o":565.26,"t":"2026-10-22T17:05:00Z","v":2431,"vw":565.444315},{"c":565.83,"h":565.83,"l":565.04,"n":359,"o":565.81,"t":"2026-10-22T17:10:00Z","v":3415,"vw":565.335798},{"c":564.95,"h":566.06,"l":564.85,"n":295,"o":565.69,"t":"2026-10-22T17:15:00Z","v":2744,"vw":565.473675},{"c":564.7801,"h":565.53,"l":564.7801,"n":227,"o":564.92,"t":"2026-10-22T17:20:00Z","v":2487,"vw":565.106702},{"c":565.7,"h":565.905,"l":564.69,"n":343,"o":564.84,"t":"2026-10-22T17:25:00Z","v":4042,"vw":565.183529},{"c":566.75,"h":566.82,"l":565.8,"n":155,"o":566.02,"t":"2026-10-22T17:30:00Z","v":1861,"vw":566.175151},{"c":566.15,"h":566.97,"l":565.9023,"n":289,"o":566.97,"t":"2026-10-22T17:35:00Z","v":2757,"vw":566.272699},{"c":566.525,"h":566.61,"l":566.12,"n":152,"o":566.12,"t":"2026-10-22T17:40:00Z","v":1546,"vw":566.345926},{"c":566.055,"h":566.5,"l":565.96,"n":178,"o":566.485,"t":"2026-10-22T17:45:00Z","v":2040,"vw":566.177263},{"c":564.78,"h":565.91,"l":564.77,"n":357,"o":565.81,"t":"2026-10-22T17:50:00Z","v":3669,"vw":565.242911},{"c":565.02,"h":565.27,"l":564.49,"n":326,"o":564.955,"t":"2026-10-22T17:55:00Z","v":4008,"vw":564.788206},{"c":563.74,"h":565.125,"l":563.61,"n":237,"o":565.125,"t":"2026-10-22T18:00:00Z","v":2267,"vw":564.287471},{"c":564.21,"h":565.02,"l":563.895,"n":219,"o":564.11,"t":"2026-10-22T18:05:00Z","v":3073,"vw":564.484215},{"c":564.375,"h":564.98,"l":564.285,"n":190,"o":564.285,"t":"2026-10-22T18:10:00Z","v":2467,"vw":564.529431},{"c":565.02,"h":565.14,"l":564.58,"n":312,"o":564.62,"t":"2026-10-22T18:15:00Z","v":2759,"vw":564.770164},{"c":564.555,"h":565.45,"l":564.555,"n":246,"o":564.715,"t":"2026-10-22T18:20:00Z","v":2271,"vw":564.828563},{"c":564.5,"h":564.62,"l":563.54,"n":388,"o":564.55,"t":"2026-10-22T18:25:00Z","v":4861,"vw":564.412644},{"c":564.735,"h":564.78,"l":564.36,"n":144,"o":564.37,"t":"2026-10-22T18:30:00Z","v":1559,"vw":564.568883},{"c":564.515,"h":564.73,"l":564.27,"n":229,"o":564.41,"t":"2026-10-22T18:35:00Z","v":1971,"vw":564.555139},{"c":563.61,"h":564.56,"l":563.6,"n":197,"o":564.56,"t":"2026-10-22T18:40:00Z","v":2190,"vw":564.080399},{"c":563.4701,"h":564.15,"l":563.45,"n":223,"o":563.7725,"t":"2026-10-22T18:45:00Z","v":2873,"vw":563.682559},{"c":563.525,"h":563.75,"l":563.085,"n":310,"o":563.74,"t":"2026-10-22T18:50:00Z","v":4304,"vw":563.505707},{"c":564.285,"h":564.4,"l":563.44,"n":247,"o":563.55,"t":"2026-10-22T18:55:00Z","v":4413,"vw":563.620983},{"c":564.23,"h":564.485,"l":564.01,"n":183,"o":564.285,"t":"2026-10-22T19:00:00Z","v":2203,"vw":564.248485},{"c":565.41,"h":565.41,"l":563.94,"n":280,"o":564.02,"t":"2026-10-22T19:05:00Z","v":3686,"vw":564.573232},{"c":563.795,"h":565.41,"l":563.79,"n":253,"o":565.41,"t":"2026-10-22T19:10:00Z","v":3104,"vw":564.398183},{"c":564.305,"h":564.48,"l":563.65,"n":332,"o":563.655,"t":"2026-10-22T19:15:00Z","v":4220,"vw":564.114313},{"c":564.445,"h":565.02,"l":564.05,"n":350,"o":564.05,"t":"2026-10-22T19:20:00Z","v":4875,"vw":564.524576},{"c":564.445,"h":564.47,"l":563.86,"n":303,"o":564.25,"t":"2026-10-22T19:25:00Z","v":3579,"vw":564.173585},{"c":564.92,"h":564.95,"l":563.67,"n":453,"o":564.385,"t":"2026-10-22T19:30:00Z","v":6262,"vw":564.370911},{"c":564.81,"h":565.0484,"l":564.41,"n":341,"o":564.79,"t":"2026-10-22T19:35:00Z","v":5038,"vw":564.679403},{"c":565.77,"h":565.86,"l":564.59,"n":500,"o":564.725,"t":"2026-10-22T19:40:00Z","v":6926,"vw":565.296775},{"c":566.065,"h":566.33,"l":565.595,"n":530,"o":565.85,"t":"2026-10-22T19:45:00Z","v":8645,"vw":566.100364},{"c":565.725,"h":567.88,"l":565.435,"n":892,"o":566.44,"t":"2026-10-22T19:50:00Z","v":14615,"vw":566.852602},{"c":566.85,"h":566.97,"l":565.42,"n":2245,"o":565.42,"t":"2026-10-22T19:55:00Z","v":37883,"vw":566.403675},{"c":566.76,"h":566.76,"l":566.76,"n":86,"o":566.76,"t":"2026-10-22T20:00:00Z","v":91168,"vw":566.76}],"history":[{"c":453.38,"h":457.495,"l":447.84,"n":24949,"o":456.02,"t":"2024-10-21T04:00:00Z","v":993651,"vw":452.311529},{"c":461.49,"h":462.59,"l":449.39,"n":16428,"o":453.49,"t":"2024-10-22T04:00:00Z","v":646196,"vw":457.171555},{"c":457.9,"h":460.24,"l":452.435,"n":16861,"o":456.9,"t":"2024-10-23T04:00:00Z","v":647419,"vw":456.063601},{"c":452.27,"h":461.54,"l":452.12,"n":15031,"o":458.67,"t":"2024-10-24T04:00:00Z","v":532704,"vw":454.88086},{"c":451.41,"h":456.23,"l":450.13,"n":17558,"o":455.67,"t":"2024-10-25T04:00:00Z","v":508427,"vw":452.145047},{"c":449.44,"h":456.84,"l":447.96,"n":16754,"o":455.39,"t":"2024-10-28T04:00:00Z","v":616473,"vw":450.756865},{"c":447.83,"h":452.45,"l":443.2,"n":18746,"o":447.725,"t":"2024-10-29T04:00:00Z","v":702834,"vw":448.999562},{"c":451.08,"h":456.66,"l":445.43,"n":28486,"o":445.43,"t":"2024-10-30T04:00:00Z","v":962099,"vw":451.907668},{"c":406.92,"h":430,"l":404.74,"n":48182,"o":430,"t":"2024-10-31T04:00:00Z","v":2006545,"vw":412.575371},{"c":417.28,"h":422.09,"l":408.58,"n":25636,"o":408.58,"t":"2024-11-01T04:00:00Z","v":994156,"vw":418.186415},{"c":414.52,"h":422.92,"l":413.21,"n":24552,"o":419.36,"t":"2024-11-04T05:00:00Z","v":923568,"vw":415.979431},{"c":415.98,"h":418.54,"l":412.315,"n":16759,"o":413.83,"t":"2024-11-05T05:00:00Z","v":533266,"vw":415.477761},{"c":423.42,"h":432.75,"l":412.61,"n":26519,"o":431.86,"t":"2024-11-06T05:00:00Z","v":1074622,"vw":420.602093},{"c":433,"h":435.24,"l":425.285,"n":25240,"o":428.21,"t":"2024-11-07T05:00:00Z","v":966295,"vw":431.31206},{"c":433.28,"h":434.48,"l":428.75,"n":17534,"o":430.01,"t":"2024-11-08T05:00:00Z","v":655728,"vw":432.54191},{"c":437.3,"h":444.84,"l":433.905,"n":20913,"o":434.49,"t":"2024-11-11T05:00:00Z","v":653066,"vw":440.101146},{"c":426.11,"h":436.7499,"l":425.64,"n":21320,"o":433.97,"t":"2024-11-12T05:00:00Z","v":681783,"vw":429.988927},{"c":429.82,"h":432.8105,"l":425.79,"n":19035,"o":426.535,"t":"2024-11-13T05:00:00Z","v":621838,"vw":429.892659},{"c":423.65,"h":430.11,"l":423.29,"n":19014,"o":428.01,"t":"2024-11-14T05:00:00Z","v":553843,"vw":426.106931},{"c":420.91,"h":424.5,"l":408.95,"n":24788,"o":423.34,"t":"2024-11-15T05:00:00Z","v":690183,"vw":418.499908},{"c":419.83,"h":424.045,"l":418.9464,"n":18339,"o":421.5,"t":"2024-11-18T05:00:00Z","v":437568,"vw":420.829706},{"c":416.34,"h":421.96,"l":414.35,"n":17163,"o":416.65,"t":"2024-11-19T05:00:00Z","v":748562,"vw":417.928773},{"c":418.61,"h":419.41,"l":410.29,"n":16765,"o":413.38,"t":"2024-11-20T05:00:00Z","v":650800,"vw":413.067282},{"c":418.55,"h":419.79,"l":398.5,"n":21080,"o":409.55,"t":"2024-11-21T05:00:00Z","v":537101,"vw":414.648064},{"c":417.24,"h":422.975,"l":415.8,"n":18853,"o":420.41,"t":"2024-11-22T05:00:00Z","v":503442,"vw":418.093364},{"c":428.59,"h":430.88,"l":421.755,"n":19624,"o":422.16,"t":"2024-11-25T05:00:00Z","v":1140945,"vw":428.213718},{"c":417.32,"h":429.06,"l":414.46,"n":16963,"o":429,"t":"2024-11-26T05:00:00Z","v":587773,"vw":418.200546},{"c":421.76,"h":423.36,"l":417.48,"n":16566,"o":419.91,"t":"2024-11-27T05:00:00Z","v":486191,"vw":421.580243},{"c":421.75,"h":426.96,"l":421.5,"n":9484,"o":424.03,"t":"2024-11-29T05:00:00Z","v":338607,"vw":423.227267},{"c":430.77,"h":431.17,"l":423.1,"n":22790,"o":424.94,"t":"2024-12-02T05:00:00Z","v":710989,"vw":428.758297},{"c":432.11,"h":436.02,"l":423.435,"n":22635,"o":429.83,"t":"2024-12-03T05:00:00Z","v":731964,"vw":432.471182},{"c":434.43,"h":437.955,"l":425.43,"n":23009,"o":432.22,"t":"2024-12-04T05:00:00Z","v":1303295,"vw":433.287723},{"c":427.49,"h":436.05,"l":425.1553,"n":15103,"o":431.29,"t":"2024-12-05T05:00:00Z","v":520357,"vw":427.845448},{"c":435.69,"h":436.2,"l":426.48,"n":17517,"o":426.48,"t":"2024-12-06T05:00:00Z","v":551920,"vw":434.021463},{"c":450.68,"h":453.26,"l":438.01,"n":25540,"o":442.13,"t":"2024-12-09T05:00:00Z","v":783825,"vw":450.146461},{"c":444.72,"h":452.2,"l":442.37,"n":24455,"o":450.38,"t":"2024-12-10T05:00:00Z","v":695247,"vw":446.354901},{"c":437.08,"h":452.83,"l":436.86,"n":20023,"o":449.01,"t":"2024-12-11T05:00:00Z","v":566722,"vw":440.26932},{"c":437.18,"h":442.215,"l":433.01,"n":14960,"o":437.61,"t":"2024-12-12T05:00:00Z","v":415838,"vw":437.042517},{"c":432.1,"h":437.03,"l":430.47,"n":13871,"o":435.57,"t":"2024-12-13T05:00:00Z","v":353727,"vw":432.680291},{"c":430.47,"h":438.37,"l":429.5,"n":18478,"o":430.02,"t":"2024-12-16T05:00:00Z","v":498050,"vw":432.115281},{"c":427.09,"h":440,"l":426.95,"n":18036,"o":429.87,"t":"2024-12-17T05:00:00Z","v":638796,"vw":429.168311},{"c":410.76,"h":427.14,"l":410.51,"n":19529,"o":426.37,"t":"2024-12-18T05:00:00Z","v":579510,"vw":416.440116},{"c":409.03,"h":415.75,"l":407.5201,"n":22564,"o":410.77,"t":"2024-12-19T05:00:00Z","v":681544,"vw":410.177633},{"c":412.26,"h":418.26,"l":404.36,"n":17505,"o":406.83,"t":"2024-12-20T05:00:00Z","v":1122202,"vw":411.331158},{"c":413.16,"h":413.3725,"l":408.4,"n":14872,"o":409.93,"t":"2024-12-23T05:00:00Z","v":413287,"vw":411.564566},{"c":413.62,"h":414.249,"l":409.84,"n":6201,"o":412.35,"t":"2024-12-24T05:00:00Z","v":159898,"vw":413.077692},{"c":417.11,"h":417.96,"l":409.76,"n":11594,"o":411,"t":"2024-12-26T05:00:00Z","v":333002,"vw":415.59767},{"c":414.93,"h":417.435,"l":410.43,"n":11972,"o":413.73,"t":"2024-12-27T05:00:00Z","v":375049,"vw":414.594779},{"c":412.75,"h":414.7,"l":406.165,"n":15412,"o":410.94,"t":"2024-12-30T05:00:00Z","v":388274,"vw":411.86421},{"c":413.44,"h":418.65,"l":411.4,"n":13206,"o":414.68,"t":"2024-12-31T05:00:00Z","v":388235,"vw":413.60908},{"c":408.85,"h":420.79,"l":406.52,"n":15052,"o":417.15,"t":"2025-01-02T05:00:00Z","v":373865,"vw":411.104427},{"c":415.53,"h":417.305,"l":407.09,"n":12663,"o":410.6,"t":"2025-01-03T05:00:00Z","v":341236,"vw":414.313101},{"c":429.16,"h":435.13,"l":415.53,"n":22469,"o":415.53,"t":"2025-01-06T05:00:00Z","v":627115,"vw":428.733828},{"c":427.26,"h":434.86,"l":424.27,"n":15927,"o":428.34,"t":"2025-01-07T05:00:00Z","v":521551,"vw":428.197749},{"c":432.36,"h":437.5,"l":421.8213,"n":19508,"o":426.66,"t":"2025-01-08T05:00:00Z","v":738212,"vw":432.405163},{"c":418.05,"h":431.01,"l":417.76,"n":20200,"o":427.25,"t":"2025-01-10T05:00:00Z","v":694880,"vw":421.255063},{"c":422.62,"h":424.02,"l":412.68,"n":17314,"o":417.06,"t":"2025-01-13T05:00:00Z","v":647140,"vw":418.527215},{"c":418.63,"h":423.11,"l":413.18,"n":13976,"o":422.49,"t":"2025-01-14T05:00:00Z","v":388026,"vw":418.010305},{"c":422.92,"h":431.54,"l":422.36,"n":16169,"o":424.82,"t":"2025-01-15T05:00:00Z","v":587288,"vw":424.704774},{"c":428.62,"h":429.49,"l":416.33,"n":15500,"o":422.71,"t":"2025-01-16T05:00:00Z","v":365632,"vw":426.378757},{"c":419.26,"h":432.95,"l":418.66,"n":21337,"o":429.3,"t":"2025-01-17T05:00:00Z","v":798783,"vw":422.773919},{"c":427.33,"h":430.065,"l":421.4577,"n":21458,"o":423.44,"t":"2025-01-21T05:00:00Z","v":761771,"vw":426.023233},{"c":430.59,"h":437.2731,"l":423.65,"n":16575,"o":425.79,"t":"2025-01-22T05:00:00Z","v":531985,"vw":430.986947},{"c":432.34,"h":434.56,"l":426.11,"n":14876,"o":429.49,"t":"2025-01-23T05:00:00Z","v":403903,"vw":431.693902},{"c":435.33,"h":436.5799,"l":429.08,"n":18503,"o":429.62,"t":"2025-01-24T05:00:00Z","v":638016,"vw":434.759912},{"c":427.52,"h":437.615,"l":419.66,"n":40862,"o":435.07,"t":"2025-01-27T05:00:00Z","v":1876371,"vw":426.909808},{"c":417.86,"h":427.33,"l":414.66,"n":28583,"o":427.33,"t":"2025-01-28T05:00:00Z","v":1333802,"vw":419.257586},{"c":418.75,"h":422.165,"l":405.84,"n":27358,"o":417.95,"t":"2025-01-29T05:00:00Z","v":876429,"vw":415.134405},{"c":423.99,"h":431.38,"l":420.86,"n":18270,"o":424.29,"t":"2025-01-30T05:00:00Z","v":518647,"vw":425.674783},{"c":422.05,"h":427.07,"l":420.43,"n":27274,"o":424.6,"t":"2025-01-31T05:00:00Z","v":912354,"vw":423.023234},{"c":469.04,"h":474.665,"l":445,"n":42028,"o":465,"t":"2025-02-03T05:00:00Z","v":1508682,"vw":468.004443},{"c":465.03,"h":466.2604,"l":458.79,"n":27540,"o":464.47,"t":"2025-02-04T05:00:00Z","v":821216,"vw":463.859375},{"c":468.55,"h":471.815,"l":457.23,"n":25892,"o":469.24,"t":"2025-02-05T05:00:00Z","v":749228,"vw":466.271898},{"c":460.56,"h":469.99,"l":458.82,"n":22250,"o":468.67,"t":"2025-02-06T05:00:00Z","v":646327,"vw":461.830655},{"c":459.78,"h":468.8,"l":457.347,"n":20522,"o":465,"t":"2025-02-07T05:00:00Z","v":617590,"vw":461.475572},{"c":464.91,"h":466.53,"l":458.86,"n":18991,"o":460.68,"t":"2025-02-10T05:00:00Z","v":829755,"vw":463.524714},{"c":463.74,"h":467.69,"l":460.28,"n":17690,"o":460.65,"t":"2025-02-11T05:00:00Z","v":516844,"vw":464.436083},{"c":457.35,"h":460.36,"l":451.89,"n":17063,"o":458.7,"t":"2025-02-12T05:00:00Z","v":634043,"vw":456.856912},{"c":459.76,"h":462.92,"l":452,"n":17443,"o":458.18,"t":"2025-02-13T05:00:00Z","v":601108,"vw":459.248812},{"c":444.53,"h":463.63,"l":444.37,"n":19037,"o":463.63,"t":"2025-02-14T05:00:00Z","v":553759,"vw":448.084514},{"c":449.06,"h":452.84,"l":440.99,"n":19155,"o":444.72,"t":"2025-02-18T05:00:00Z","v":632108,"vw":448.778729},{"c":450.99,"h":452.4,"l":444.5,"n":15450,"o":448,"t":"2025-02-19T05:00:00Z","v":577078,"vw":449.575781},{"c":452.86,"h":457.7,"l":450.39,"n":22350,"o":451.62,"t":"2025-02-20T05:00:00Z","v":615712,"vw":453.860508},{"c":452.77,"h":460.38,"l":452.46,"n":23100,"o":454.41,"t":"2025-02-21T05:00:00Z","v":773208,"vw":455.010591},{"c":463.66,"h":465.18,"l":452.19,"n":26397,"o":453.95,"t":"2025-02-24T05:00:00Z","v":836986,"vw":461.928581},{"c":459.86,"h":467.015,"l":451.9,"n":25995,"o":464.61,"t":"2025-02-25T05:00:00Z","v":836522,"vw":458.694888},{"c":457.81,"h":465.04,"l":455.69,"n":18080,"o":455.77,"t":"2025-02-26T05:00:00Z","v":583264,"vw":458.620376},{"c":441.03,"h":460.085,"l":440.58,"n":22607,"o":457.33,"t":"2025-02-27T05:00:00Z","v":705632,"vw":445.477513},{"c":437.11,"h":442.6,"l":423.82,"n":31485,"o":442.01,"t":"2025-02-28T05:00:00Z","v":1055328,"vw":433.498412},{"c":437.15,"h":443.56,"l":434.445,"n":26079,"o":438.81,"t":"2025-03-03T05:00:00Z","v":691041,"vw":437.565035},{"c":441.61,"h":448.69,"l":436.4,"n":34314,"o":439.45,"t":"2025-03-04T05:00:00Z","v":1063508,"vw":442.325238},{"c":437.23,"h":447.41,"l":429.265,"n":24055,"o":438,"t":"2025-03-05T05:00:00Z","v":892867,"vw":436.898955},{"c":429.03,"h":439.41,"l":427.54,"n":24190,"o":433.34,"t":"2025-03-06T05:00:00Z","v":661721,"vw":431.303533},{"c":430.12,"h":434.39,"l":420.84,"n":21161,"o":429.03,"t":"2025-03-07T05:00:00Z","v":654250,"vw":429.063509},{"c":436.48,"h":447.44,"l":430,"n":29862,"o":430,"t":"2025-03-10T04:00:00Z","v":996352,"vw":438.288163},{"c":426.69,"h":439.87,"l":426.51,"n":24042,"o":439.81,"t":"2025-03-11T04:00:00Z","v":880096,"vw":431.088126},{"c":412.4,"h":428.805,"l":412.21,"n":25221,"o":426.655,"t":"2025-03-12T04:00:00Z","v":838862,"vw":416.844717},{"c":406.29,"h":422.72,"l":404.6,"n":23131,"o":411.17,"t":"2025-03-13T04:00:00Z","v":723599,"vw":408.667585},{"c":415.3,"h":418.86,"l":409,"n":20709,"o":409,"t":"2025-03-14T04:00:00Z","v":645260,"vw":414.071135},{"c":422.36,"h":424.49,"l":414.72,"n":17924,"o":415.89,"t":"2025-03-17T04:00:00Z","v":568503,"vw":421.563766},{"c":419.52,"h":425.81,"l":417.84,"n":14114,"o":420.98,"t":"2025-03-18T04:00:00Z","v":463847,"vw":420.313854},{"c":422.15,"h":423.9,"l":417.08,"n":15428,"o":418.52,"t":"2025-03-19T04:00:00Z","v":463316,"vw":421.550872},{"c":420.62,"h":425.6,"l":418.99,"n":15336,"o":421.33,"t":"2025-03-20T04:00:00Z","v":537545,"vw":421.255649},{"c":420.99,"h":421.95,"l":411.28,"n":15151,"o":415.435,"t":"2025-03-21T04:00:00Z","v":706610,"vw":418.957274},{"c":423.6,"h":430.155,"l":420.73,"n":15925,"o":424.51,"t":"2025-03-24T04:00:00Z","v":616835,"vw":423.607227},{"c":417.66,"h":424.28,"l":414.39,"n":20593,"o":422.52,"t":"2025-03-25T04:00:00Z","v":877989,"vw":418.454171},{"c":417.71,"h":420.21,"l":415.805,"n":17534,"o":418.28,"t":"2025-03-26T04:00:00Z","v":760749,"vw":417.788327},{"c":422.54,"h":424.165,"l":417.04,"n":22606,"o":419.18,"t":"2025-03-27T04:00:00Z","v":998886,"vw":420.863494},{"c":415.87,"h":423.81,"l":415.215,"n":16234,"o":422.54,"t":"2025-03-28T04:00:00Z","v":470168,"vw":417.079971},{"c":419.95,"h":421.8,"l":411.59,"n":25876,"o":416.58,"t":"2025-03-31T04:00:00Z","v":926126,"vw":418.618915},{"c":418.57,"h":427.09,"l":415.05,"n":19787,"o":417.47,"t":"2025-04-01T04:00:00Z","v":518260,"vw":420.242287},{"c":426.25,"h":427.21,"l":413.05,"n":19431,"o":414.35,"t":"2025-04-02T04:00:00Z","v":532671,"vw":423.233952},{"c":410.76,"h":417.93,"l":407.07,"n":25127,"o":417.41,"t":"2025-04-03T04:00:00Z","v":948547,"vw":410.497022},{"c":393.73,"h":405.81,"l":393.5,"n":45791,"o":404.48,"t":"2025-04-04T04:00:00Z","v":1635618,"vw":398.236946},{"c":378.99,"h":395.645,"l":366.5001,"n":49372,"o":377.245,"t":"2025-04-07T04:00:00Z","v":1818086,"vw":380.183931},{"c":361.04,"h":388.845,"l":357.81,"n":40651,"o":385.19,"t":"2025-04-08T04:00:00Z","v":1489741,"vw":368.993479},{"c":397.1,"h":398.73,"l":356.14,"n":48830,"o":356.98,"t":"2025-04-09T04:00:00Z","v":2189939,"vw":383.920131},{"c":381.83,"h":397.08,"l":372.32,"n":36282,"o":394.15,"t":"2025-04-10T04:00:00Z","v":1274296,"vw":381.321617},{"c":390.94,"h":392.58,"l":375.055,"n":34555,"o":381.49,"t":"2025-04-11T04:00:00Z","v":1329119,"vw":386.80168},{"c":404.65,"h":405.27,"l":391.05,"n":25557,"o":394,"t":"2025-04-14T04:00:00Z","v":926704,"vw":401.218121},{"c":404.02,"h":407.145,"l":399.255,"n":25311,"o":404.89,"t":"2025-04-15T04:00:00Z","v":985151,"vw":402.609491},{"c":402.38,"h":408.43,"l":398.75,"n":24256,"o":400.7,"t":"2025-04-16T04:00:00Z","v":867600,"vw":402.649354},{"c":411.49,"h":412.62,"l":402.86,"n":28475,"o":405.45,"t":"2025-04-17T04:00:00Z","v":965481,"vw":409.493207},{"c":406.65,"h":412.31,"l":402.85,"n":25490,"o":409.47,"t":"2025-04-21T04:00:00Z","v":873031,"vw":407.015379},{"c":421.59,"h":423.44,"l":409.105,"n":29216,"o":410.53,"t":"2025-04-22T04:00:00Z","v":950064,"vw":419.653062},{"c":426.63,"h":441.08,"l":426.02,"n":31184,"o":429.21,"t":"2025-04-23T04:00:00Z","v":1091409,"vw":431.941074},{"c":440.98,"h":441.87,"l":424.48,"n":25160,"o":429.03,"t":"2025-04-24T04:00:00Z","v":746792,"vw":437.820455},{"c":437.44,"h":440.5,"l":432.08,"n":29261,"o":438.63,"t":"2025-04-25T04:00:00Z","v":939273,"vw":436.652345},{"c":433.99,"h":440.255,"l":427.7,"n":29422,"o":435.53,"t":"2025-04-28T04:00:00Z","v":909573,"vw":432.9647},{"c":436.97,"h":439.01,"l":429.11,"n":24629,"o":433.69,"t":"2025-04-29T04:00:00Z","v":718456,"vw":436.094335},{"c":432.65,"h":440,"l":428.09,"n":41367,"o":436.38,"t":"2025-04-30T04:00:00Z","v":1400331,"vw":432.302084},{"c":471.38,"h":481.925,"l":462.05,"n":48678,"o":468.18,"t":"2025-05-01T04:00:00Z","v":1397481,"vw":470.389414},{"c":471.9,"h":483.91,"l":466.57,"n":31530,"o":478,"t":"2025-05-02T04:00:00Z","v":1030921,"vw":472.530721},{"c":475.07,"h":482.28,"l":466.74,"n":31795,"o":471.9,"t":"2025-05-05T04:00:00Z","v":1208523,"vw":475.341364},{"c":473.71,"h":479.72,"l":465,"n":29516,"o":470.42,"t":"2025-05-06T04:00:00Z","v":890251,"vw":473.134354},{"c":486.61,"h":488.49,"l":471.74,"n":24811,"o":473.71,"t":"2025-05-07T04:00:00Z","v":667514,"vw":483.090391},{"c":489.98,"h":495.56,"l":485.405,"n":27260,"o":487.14,"t":"2025-05-08T04:00:00Z","v":865597,"vw":491.827382},{"c":491.7,"h":493.77,"l":487.3,"n":20473,"o":490.315,"t":"2025-05-09T04:00:00Z","v":668584,"vw":490.879539},{"c":509.53,"h":509.84,"l":498.53,"n":30474,"o":500,"t":"2025-05-12T04:00:00Z","v":692711,"vw":506.849539},{"c":509.13,"h":512.72,"l":504.2,"n":24190,"o":508.96,"t":"2025-05-13T04:00:00Z","v":558450,"vw":508.873126},{"c":509.42,"h":510.72,"l":503.715,"n":21986,"o":507,"t":"2025-05-14T04:00:00Z","v":552654,"vw":508.912696},{"c":511.99,"h":513.33,"l":505,"n":21576,"o":508.08,"t":"2025-05-15T04:00:00Z","v":469419,"vw":511.341755},{"c":518.1,"h":518.41,"l":509.07,"n":21910,"o":514.05,"t":"2025-05-16T04:00:00Z","v":524929,"vw":516.272384},{"c":521.68,"h":521.73,"l":508.5671,"n":21802,"o":511.83,"t":"2025-05-19T04:00:00Z","v":427589,"vw":519.661457},{"c":517.16,"h":523.48,"l":513.93,"n":22858,"o":517.88,"t":"2025-05-20T04:00:00Z","v":606896,"vw":517.769562},{"c":500.87,"h":518.146,"l":498.78,"n":24065,"o":513.74,"t":"2025-05-21T04:00:00Z","v":664595,"vw":504.473639},{"c":504.83,"h":508.015,"l":497.02,"n":22479,"o":499.24,"t":"2025-05-22T04:00:00Z","v":555054,"vw":503.791775},{"c":501.57,"h":502.18,"l":496.61,"n":16913,"o":498,"t":"2025-05-23T04:00:00Z","v":443607,"vw":500.500699},{"c":516.5,"h":517.8,"l":505.81,"n":26166,"o":507.03,"t":"2025-05-27T04:00:00Z","v":636636,"vw":515.541138},{"c":514.33,"h":516.65,"l":507.745,"n":18675,"o":514.9,"t":"2025-05-28T04:00:00Z","v":479144,"vw":513.975472},{"c":515.55,"h":520,"l":510.64,"n":17374,"o":518.07,"t":"2025-05-29T04:00:00Z","v":362425,"vw":515.327444},{"c":513.36,"h":515.92,"l":506.28,"n":21635,"o":514.27,"t":"2025-05-30T04:00:00Z","v":1221827,"vw":513.165785},{"c":514.8,"h":514.85,"l":504.56,"n":20834,"o":508.72,"t":"2025-06-02T04:00:00Z","v":501729,"vw":512.426964},{"c":525.83,"h":526.36,"l":510.99,"n":24600,"o":513.55,"t":"2025-06-03T04:00:00Z","v":608809,"vw":523.635919},{"c":524.86,"h":530.73,"l":524.71,"n":21665,"o":526.32,"t":"2025-06-04T04:00:00Z","v":503484,"vw":526.951779},{"c":522.21,"h":526.45,"l":520.945,"n":19870,"o":524.86,"t":"2025-06-05T04:00:00Z","v":453250,"vw":523.066686},{"c":524.91,"h":526.21,"l":522.28,"n":13791,"o":525.58,"t":"2025-06-06T04:00:00Z","v":265344,"vw":524.838673},{"c":518.6,"h":525.615,"l":513.535,"n":19866,"o":523.4,"t":"2025-06-09T04:00:00Z","v":328158,"vw":520.021573},{"c":525.93,"h":525.93,"l":517.44,"n":20661,"o":519.41,"t":"2025-06-10T04:00:00Z","v":402723,"vw":524.579887},{"c":524.18,"h":528.3845,"l":520.88,"n":17354,"o":526.31,"t":"2025-06-11T04:00:00Z","v":374127,"vw":524.557824},{"c":526.92,"h":528.2,"l":520.65,"n":16587,"o":524.18,"t":"2025-06-12T04:00:00Z","v":379343,"vw":525.893576},{"c":522.7,"h":526.0918,"l":519.0117,"n":16026,"o":520.96,"t":"2025-06-13T04:00:00Z","v":411465,"vw":522.95476},{"c":528.77,"h":530.12,"l":522.42,"n":19395,"o":525.91,"t":"2025-06-16T04:00:00Z","v":371840,"vw":528.206383},{"c":520.59,"h":526.88,"l":513.9185,"n":20189,"o":526.88,"t":"2025-06-17T04:00:00Z","v":430708,"vw":520.827752},{"c":519.85,"h":524.7,"l":515,"n":17582,"o":518.62,"t":"2025-06-18T04:00:00Z","v":590939,"vw":520.478953},{"c":523.92,"h":525.18,"l":517.14,"n":18955,"o":519.85,"t":"2025-06-20T04:00:00Z","v":1052500,"vw":522.798983},{"c":524.65,"h":527.355,"l":517.515,"n":21359,"o":523.52,"t":"2025-06-23T04:00:00Z","v":399879,"vw":523.938551},{"c":530.5,"h":530.74,"l":520.36,"n":16297,"o":526,"t":"2025-06-24T04:00:00Z","v":391007,"vw":529.232089},{"c":530.4,"h":533.32,"l":527.29,"n":18247,"o":531.69,"t":"2025-06-25T04:00:00Z","v":520491,"vw":530.08982},{"c":527.78,"h":532.94,"l":524.65,"n":22030,"o":528.8,"t":"2025-06-26T04:00:00Z","v":546601,"vw":527.930531},{"c":531.32,"h":535.2,"l":526.5,"n":17719,"o":527.78,"t":"2025-06-27T04:00:00Z","v":624765,"vw":531.322917},{"c":536.34,"h":537.47,"l":528.6601,"n":17149,"o":530.39,"t":"2025-06-30T04:00:00Z","v":471088,"vw":535.176291},{"c":542.65,"h":546.388,"l":529.51,"n":26799,"o":533.88,"t":"2025-07-01T04:00:00Z","v":631495,"vw":540.368796},{"c":542.71,"h":546,"l":538.7,"n":18094,"o":541.48,"t":"2025-07-02T04:00:00Z","v":380155,"vw":542.505862},{"c":547.01,"h":548.54,"l":537,"n":11835,"o":539.02,"t":"2025-07-03T04:00:00Z","v":339027,"vw":544.589028},{"c":545.56,"h":549.52,"l":540.68,"n":18234,"o":546.46,"t":"2025-07-07T04:00:00Z","v":448552,"vw":545.58498},{"c":538.835,"h":548.01,"l":536.55,"n":22900,"o":544.33,"t":"2025-07-08T04:00:00Z","v":485979,"vw":540.101487},{"c":540.64,"h":543.565,"l":533.9,"n":17415,"o":541.505,"t":"2025-07-09T04:00:00Z","v":435063,"vw":538.720503},{"c":541.09,"h":548.53,"l":538.19,"n":14908,"o":540.42,"t":"2025-07-10T04:00:00Z","v":290413,"vw":542.065426},{"c":533.37,"h":538.92,"l":527.88,"n":16695,"o":538.92,"t":"2025-07-11T04:00:00Z","v":348343,"vw":532.427833},{"c":531.42,"h":535.625,"l":529.51,"n":15427,"o":530.705,"t":"2025-07-14T04:00:00Z","v":323735,"vw":531.90863},{"c":526.66,"h":532.77,"l":525.57,"n":17738,"o":531.74,"t":"2025-07-15T04:00:00Z","v":389193,"vw":527.900859},{"c":520.57,"h":521.27,"l":506.91,"n":19138,"o":517,"t":"2025-07-16T04:00:00Z","v":471832,"vw":518.53255},{"c":518.71,"h":521.52,"l":516.0575,"n":17637,"o":518.6,"t":"2025-07-17T04:00:00Z","v":367726,"vw":518.656303},{"c":514.61,"h":523.05,"l":513.25,"n":14755,"o":523.05,"t":"2025-07-18T04:00:00Z","v":329563,"vw":516.739635},{"c":520.87,"h":521.12,"l":513.02,"n":17816,"o":515.14,"t":"2025-07-21T04:00:00Z","v":486818,"vw":519.768718},{"c":532,"h":533.465,"l":520.16,"n":19812,"o":523.05,"t":"2025-07-22T04:00:00Z","v":570113,"vw":529.96026},{"c":540.68,"h":542,"l":533.32,"n":18341,"o":533.32,"t":"2025-07-23T04:00:00Z","v":489035,"vw":538.582315},{"c":549.97,"h":551.1,"l":537.525,"n":23430,"o":537.81,"t":"2025-07-24T04:00:00Z","v":625362,"vw":547.787451},{"c":565.19,"h":568.474,"l":548.78,"n":33955,"o":552.28,"t":"2025-07-25T04:00:00Z","v":1071485,"vw":562.112695},{"c":566.5,"h":570.36,"l":560.435,"n":23482,"o":563.13,"t":"2025-07-28T04:00:00Z","v":613179,"vw":566.899584},{"c":573.07,"h":575.35,"l":567.04,"n":25956,"o":568.9,"t":"2025-07-29T04:00:00Z","v":887791,"vw":572.315664},{"c":572.09,"h":579.47,"l":567.99,"n":23555,"o":573.8,"t":"2025-07-30T04:00:00Z","v":704912,"vw":573.407243},{"c":534.31,"h":562.57,"l":533.42,"n":33568,"o":562.57,"t":"2025-07-31T04:00:00Z","v":1033234,"vw":545.060136},{"c":535.54,"h":539.11,"l":527.81,"n":28431,"o":530.38,"t":"2025-08-01T04:00:00Z","v":760497,"vw":535.072415},{"c":682.78,"h":688.12,"l":643.73,"n":93770,"o":662.24,"t":"2025-08-04T04:00:00Z","v":3331906,"vw":672.098767},{"c":641.94,"h":678.955,"l":636.56,"n":61195,"o":676.48,"t":"2025-08-05T04:00:00Z","v":1870328,"vw":651.182447},{"c":624.19,"h":647.25,"l":623.4,"n":31882,"o":647.01,"t":"2025-08-06T04:00:00Z","v":816454,"vw":629.62911},{"c":650.06,"h":650.5,"l":628.81,"n":32720,"o":629.74,"t":"2025-08-07T04:00:00Z","v":798814,"vw":644.04115},{"c":658.06,"h":658.77,"l":645.775,"n":20640,"o":651.6,"t":"2025-08-08T04:00:00Z","v":566279,"vw":654.019033},{"c":652.11,"h":665.52,"l":646.68,"n":23505,"o":662,"t":"2025-08-11T04:00:00Z","v":491869,"vw":653.257465},{"c":652.27,"h":654.355,"l":647.38,"n":19284,"o":652.79,"t":"2025-08-12T04:00:00Z","v":506395,"vw":651.396151},{"c":663.92,"h":665.025,"l":648.92,"n":21591,"o":651.15,"t":"2025-08-13T04:00:00Z","v":566491,"vw":659.891921},{"c":653.95,"h":664.11,"l":648.17,"n":22104,"o":664.11,"t":"2025-08-14T04:00:00Z","v":504672,"vw":654.63012},{"c":650.84,"h":661.095,"l":650.78,"n":16860,"o":655.54,"t":"2025-08-15T04:00:00Z","v":418115,"vw":653.209924},{"c":637.86,"h":652.075,"l":637.08,"n":19619,"o":650.45,"t":"2025-08-18T04:00:00Z","v":437094,"vw":642.827719},{"c":636.71,"h":642.82,"l":635.535,"n":18250,"o":638,"t":"2025-08-19T04:00:00Z","v":407282,"vw":637.18407},{"c":639.85,"h":640.7,"l":634.16,"n":18182,"o":637.82,"t":"2025-08-20T04:00:00Z","v":525228,"vw":638.452796},{"c":633.05,"h":638.5346,"l":632.57,"n":14256,"o":637.05,"t":"2025-08-21T04:00:00Z","v":284143,"vw":634.642407},{"c":645.55,"h":648.55,"l":634.69,"n":16418,"o":635.76,"t":"2025-08-22T04:00:00Z","v":352266,"vw":644.897274},{"c":641.35,"h":644.13,"l":636,"n":16554,"o":639.33,"t":"2025-08-25T04:00:00Z","v":395639,"vw":640.926542},{"c":641.72,"h":645.53,"l":639.745,"n":16477,"o":641.35,"t":"2025-08-26T04:00:00Z","v":416541,"vw":641.830723},{"c":640.86,"h":647,"l":637.6724,"n":16558,"o":642.61,"t":"2025-08-27T04:00:00Z","v":521480,"vw":641.525893},{"c":647.03,"h":647.44,"l":637.05,"n":14556,"o":638.28,"t":"2025-08-28T04:00:00Z","v":309243,"vw":643.798267},{"c":647.09,"h":652,"l":642.29,"n":15272,"o":647.95,"t":"2025-08-29T04:00:00Z","v":304930,"vw":646.636906},{"c":639.45,"h":641.21,"l":630.5389,"n":20314,"o":637.05,"t":"2025-09-02T04:00:00Z","v":440474,"vw":638.432073},{"c":633.95,"h":642.01,"l":626.243,"n":16252,"o":640.99,"t":"2025-09-03T04:00:00Z","v":373575,"vw":633.025455},{"c":640.44,"h":642.47,"l":629.555,"n":16130,"o":637.71,"t":"2025-09-04T04:00:00Z","v":440535,"vw":639.064466},{"c":642.96,"h":649.158,"l":630.8667,"n":17384,"o":640,"t":"2025-09-05T04:00:00Z","v":297619,"vw":644.389207},{"c":652.83,"h":654.05,"l":640.2601,"n":18890,"o":644.42,"t":"2025-09-08T04:00:00Z","v":460588,"vw":651.417723},{"c":655.6,"h":655.77,"l":647.785,"n":14903,"o":652.83,"t":"2025-09-09T04:00:00Z","v":271828,"vw":653.59159},{"c":637.95,"h":653.675,"l":631.74,"n":16518,"o":652.91,"t":"2025-09-10T04:00:00Z","v":389108,"vw":639.706532},{"c":645.16,"h":648.295,"l":637.14,"n":16873,"o":637.14,"t":"2025-09-11T04:00:00Z","v":337048,"vw":644.571309},{"c":641.14,"h":644.86,"l":625.547,"n":16090,"o":639.24,"t":"2025-09-12T04:00:00Z","v":317919,"vw":639.666903},{"c":643.99,"h":651.33,"l":641.73,"n":19208,"o":641.73,"t":"2025-09-15T04:00:00Z","v":455442,"vw":645.656931},{"c":645.65,"h":648.32,"l":635.5,"n":20121,"o":640.37,"t":"2025-09-16T04:00:00Z","v":404496,"vw":643.57578},{"c":640.86,"h":651.05,"l":637,"n":19190,"o":644.59,"t":"2025-09-17T04:00:00Z","v":444560,"vw":643.394555},{"c":655.51,"h":659.17,"l":635.94,"n":20531,"o":642.53,"t":"2025-09-18T04:00:00Z","v":474181,"vw":653.481802},{"c":656.16,"h":661.39,"l":648.845,"n":16969,"o":659.58,"t":"2025-09-19T04:00:00Z","v":981522,"vw":656.512255},{"c":644.1,"h":657.11,"l":640.275,"n":18857,"o":653.17,"t":"2025-09-22T04:00:00Z","v":386943,"vw":644.970836},{"c":648.38,"h":649.47,"l":640.34,"n":15284,"o":640.34,"t":"2025-09-23T04:00:00Z","v":351154,"vw":646.508671},{"c":627.17,"h":645.12,"l":621.3587,"n":20382,"o":645.12,"t":"2025-09-24T04:00:00Z","v":464493,"vw":629.440856},{"c":618.17,"h":621.125,"l":613.28,"n":20895,"o":620.93,"t":"2025-09-25T04:00:00Z","v":380024,"vw":617.893321},{"c":632.22,"h":636,"l":615.33,"n":15822,"o":619.31,"t":"2025-09-26T04:00:00Z","v":344253,"vw":629.833785},{"c":630.56,"h":636.34,"l":619,"n":13856,"o":636.34,"t":"2025-09-29T04:00:00Z","v":266141,"vw":630.788521},{"c":638.89,"h":639.53,"l":629.675,"n":15053,"o":631.27,"t":"2025-09-30T04:00:00Z","v":367469,"vw":636.949367},{"c":620.11,"h":638.24,"l":600.565,"n":27712,"o":630.72,"t":"2025-10-01T04:00:00Z","v":659787,"vw":615.801166},{"c":633.84,"h":634.87,"l":614.55,"n":20650,"o":616.52,"t":"2025-10-02T04:00:00Z","v":415770,"vw":630.024425},{"c":631.19,"h":642.25,"l":627.97,"n":17441,"o":637.01,"t":"2025-10-03T04:00:00Z","v":338549,"vw":632.812288},{"c":627.78,"h":634.145,"l":626.19,"n":12667,"o":633.56,"t":"2025-10-06T04:00:00Z","v":247743,"vw":629.172639},{"c":627.28,"h":639.11,"l":622.15,"n":14556,"o":639.11,"t":"2025-10-07T04:00:00Z","v":319792,"vw":626.984492},{"c":629.91,"h":638.629,"l":626.11,"n":19392,"o":634.3,"t":"2025-10-08T04:00:00Z","v":521378,"vw":631.731668},{"c":628.75,"h":631.7886,"l":619.945,"n":18155,"o":624.59,"t":"2025-10-09T04:00:00Z","v":384922,"vw":627.734815},{"c":616.15,"h":628.75,"l":615.0002,"n":18184,"o":628.75,"t":"2025-10-10T04:00:00Z","v":410774,"vw":617.80911},{"c":633.32,"h":634.285,"l":621.83,"n":16393,"o":622.66,"t":"2025-10-13T04:00:00Z","v":376965,"vw":631.384336},{"c":636.91,"h":642.585,"l":625.615,"n":16605,"o":625.66,"t":"2025-10-14T04:00:00Z","v":365423,"vw":635.75512},{"c":639.15,"h":642.91,"l":631.78,"n":14922,"o":640.2,"t":"2025-10-15T04:00:00Z","v":387084,"vw":638.930904},{"c":637.34,"h":651.5,"l":628.17,"n":19179,"o":643.44,"t":"2025-10-16T04:00:00Z","v":524682,"vw":638.758464},{"c":635.4,"h":637.48,"l":627.43,"n":14627,"o":633.88,"t":"2025-10-17T04:00:00Z","v":276999,"vw":633.769936},{"c":643.41,"h":644.92,"l":634.905,"n":14759,"o":638.2,"t":"2025-10-20T04:00:00Z","v":327360,"vw":641.472348},{"c":637.13,"h":643,"l":630.49,"n":17498,"o":641.64,"t":"2025-10-21T04:00:00Z","v":408089,"vw":637.609794},{"c":633.78,"h":642.41,"l":628.6,"n":19762,"o":642.41,"t":"2025-10-22T04:00:00Z","v":465451,"vw":634.602161},{"c":638.6,"h":641.47,"l":630.7,"n":18133,"o":631.25,"t":"2025-10-23T04:00:00Z","v":532713,"vw":636.658225},{"c":640.85,"h":650.37,"l":639.075,"n":17692,"o":641.76,"t":"2025-10-24T04:00:00Z","v":368181,"vw":642.999165},{"c":647.4,"h":649.07,"l":639.11,"n":20764,"o":644.46,"t":"2025-10-27T04:00:00Z","v":452626,"vw":646.640937},{"c":634.36,"h":646,"l":633.18,"n":17564,"o":640.525,"t":"2025-10-28T04:00:00Z","v":397172,"vw":636.533575},{"c":627.66,"h":635.41,"l":622.08,"n":19074,"o":635.41,"t":"2025-10-29T04:00:00Z","v":489964,"vw":628.311515},{"c":628.54,"h":632.94,"l":626.87,"n":19442,"o":627.66,"t":"2025-10-30T04:00:00Z","v":373168,"vw":628.829217},{"c":629.51,"h":641.295,"l":628.9,"n":32718,"o":634.51,"t":"2025-10-31T04:00:00Z","v":974387,"vw":633.258426},{"c":722.94,"h":735,"l":691.73,"n":63818,"o":693,"t":"2025-11-03T05:00:00Z","v":1652764,"vw":720.324802},{"c":722.12,"h":726.5,"l":706.59,"n":34387,"o":717.44,"t":"2025-11-04T05:00:00Z","v":680909,"vw":720.496573},{"c":720.21,"h":728.9499,"l":701.609,"n":28652,"o":724.36,"t":"2025-11-05T05:00:00Z","v":590823,"vw":716.014236},{"c":713.74,"h":720,"l":694,"n":38307,"o":712.475,"t":"2025-11-06T05:00:00Z","v":1095000,"vw":709.175059},{"c":708.45,"h":716.71,"l":700.2,"n":22082,"o":710.15,"t":"2025-11-07T05:00:00Z","v":409936,"vw":706.723283},{"c":709.59,"h":713.034,"l":699.845,"n":19775,"o":708.06,"t":"2025-11-10T05:00:00Z","v":351727,"vw":707.280752},{"c":712.47,"h":718.52,"l":709.09,"n":17533,"o":710.94,"t":"2025-11-11T05:00:00Z","v":291967,"vw":712.929932},{"c":713.56,"h":719.25,"l":707.53,"n":25172,"o":712.47,"t":"2025-11-12T05:00:00Z","v":468633,"vw":714.079458},{"c":701.48,"h":715.89,"l":698.18,"n":25609,"o":709.83,"t":"2025-11-13T05:00:00Z","v":473431,"vw":704.298856},{"c":689.93,"h":699.66,"l":688.66,"n":24958,"o":695.92,"t":"2025-11-14T05:00:00Z","v":468535,"vw":692.533767},{"c":669,"h":697.925,"l":666.97,"n":28216,"o":689.93,"t":"2025-11-17T05:00:00Z","v":496046,"vw":674.80655},{"c":670.21,"h":681.63,"l":665.25,"n":28928,"o":670.18,"t":"2025-11-18T05:00:00Z","v":574656,"vw":673.117782},{"c":697.1,"h":701.74,"l":670.21,"n":33003,"o":673.75,"t":"2025-11-19T05:00:00Z","v":1010481,"vw":690.095969},{"c":689.35,"h":710.72,"l":688.48,"n":28703,"o":697.82,"t":"2025-11-20T05:00:00Z","v":767780,"vw":697.706929},{"c":725.91,"h":735.59,"l":688.14,"n":38878,"o":690.1,"t":"2025-11-21T05:00:00Z","v":972621,"vw":723.298502},{"c":752.14,"h":759.325,"l":726.81,"n":39569,"o":733.05,"t":"2025-11-24T05:00:00Z","v":1314075,"vw":750.475441},{"c":766.68,"h":769.24,"l":750.36,"n":30444,"o":751.75,"t":"2025-11-25T05:00:00Z","v":660840,"vw":764.462567},{"c":755.96,"h":769.98,"l":753.61,"n":21294,"o":767.81,"t":"2025-11-26T05:00:00Z","v":426224,"vw":758.074397},{"c":752.88,"h":757.235,"l":748,"n":10827,"o":756.02,"t":"2025-11-28T05:00:00Z","v":209005,"vw":752.675322},{"c":728.97,"h":746.77,"l":727.15,"n":34405,"o":741.57,"t":"2025-12-01T05:00:00Z","v":805052,"vw":733.890845},{"c":732.73,"h":738.33,"l":722.29,"n":24316,"o":732.4,"t":"2025-12-02T05:00:00Z","v":761358,"vw":733.43642},{"c":725.93,"h":739.145,"l":724.74,"n":21250,"o":738.69,"t":"2025-12-03T05:00:00Z","v":505139,"vw":727.744948},{"c":717.47,"h":732.03,"l":714.17,"n":21551,"o":725.56,"t":"2025-12-04T05:00:00Z","v":526358,"vw":717.944271},{"c":714.1,"h":722.705,"l":710.51,"n":17597,"o":720.72,"t":"2025-12-05T05:00:00Z","v":386665,"vw":714.181908},{"c":706.65,"h":721.5,"l":705,"n":21950,"o":717.47,"t":"2025-12-08T05:00:00Z","v":411678,"vw":708.225404},{"c":699.06,"h":718,"l":698.39,"n":22110,"o":710.41,"t":"2025-12-09T05:00:00Z","v":409302,"vw":703.278127},{"c":701.83,"h":707.455,"l":693.72,"n":21555,"o":702.19,"t":"2025-12-10T05:00:00Z","v":529485,"vw":700.0334},{"c":707.5,"h":716.45,"l":696.875,"n":21173,"o":700.94,"t":"2025-12-11T05:00:00Z","v":417415,"vw":707.348873},{"c":704.2,"h":715.19,"l":697.26,"n":21146,"o":710.46,"t":"2025-12-12T05:00:00Z","v":460689,"vw":703.214612},{"c":700.55,"h":711.29,"l":695.56,"n":27929,"o":711.29,"t":"2025-12-15T05:00:00Z","v":571614,"vw":701.022125},{"c":693.18,"h":703.71,"l":687.6801,"n":27927,"o":697.51,"t":"2025-12-16T05:00:00Z","v":711702,"vw":694.614473},{"c":695.6,"h":705.66,"l":688.5034,"n":21960,"o":692,"t":"2025-12-17T05:00:00Z","v":473480,"vw":695.63139},{"c":697.1,"h":711.68,"l":693.37,"n":20872,"o":699.26,"t":"2025-12-18T05:00:00Z","v":483773,"vw":699.881272},{"c":700.34,"h":705.95,"l":689.9806,"n":20569,"o":694.8,"t":"2025-12-19T05:00:00Z","v":1682541,"vw":699.901208},{"c":702.12,"h":705.885,"l":695.5601,"n":21017,"o":701.81,"t":"2025-12-22T05:00:00Z","v":353937,"vw":700.801029},{"c":682.31,"h":700,"l":676.06,"n":25255,"o":695.96,"t":"2025-12-23T05:00:00Z","v":586333,"vw":683.703071},{"c":688.18,"h":689.06,"l":680.085,"n":11650,"o":683.97,"t":"2025-12-24T05:00:00Z","v":219352,"vw":686.087498},{"c":688.48,"h":689.1,"l":682.74,"n":13377,"o":687.15,"t":"2025-12-26T05:00:00Z","v":206701,"vw":687.875476},{"c":687.89,"h":690.05,"l":680.46,"n":16320,"o":687.71,"t":"2025-12-29T05:00:00Z","v":289007,"vw":685.87271},{"c":682.32,"h":687.83,"l":680.88,"n":19443,"o":683.9,"t":"2025-12-30T05:00:00Z","v":432357,"vw":683.405583},{"c":676.53,"h":684.29,"l":675.88,"n":14990,"o":680.82,"t":"2025-12-31T05:00:00Z","v":292303,"vw":677.831824},{"c":669.99,"h":678.89,"l":661.89,"n":23248,"o":676.53,"t":"2026-01-02T05:00:00Z","v":442935,"vw":668.262453},{"c":682.23,"h":684.96,"l":667.655,"n":24134,"o":670.21,"t":"2026-01-05T05:00:00Z","v":518947,"vw":679.848852},{"c":706.83,"h":707.53,"l":675.9,"n":23198,"o":677.86,"t":"2026-01-06T05:00:00Z","v":497519,"vw":701.848748},{"c":714.55,"h":724.99,"l":704.715,"n":27303,"o":706.08,"t":"2026-01-07T05:00:00Z","v":542668,"vw":716.172971},{"c":712.39,"h":713.99,"l":694.52,"n":25569,"o":707.29,"t":"2026-01-08T05:00:00Z","v":543118,"vw":707.694644},{"c":713.35,"h":717.33,"l":706.725,"n":20252,"o":707.33,"t":"2026-01-09T05:00:00Z","v":511425,"vw":712.755961},{"c":724.76,"h":725.53,"l":702.01,"n":21101,"o":708.86,"t":"2026-01-12T05:00:00Z","v":503005,"vw":718.121346},{"c":714.04,"h":726.41,"l":707.88,"n":19988,"o":717.91,"t":"2026-01-13T05:00:00Z","v":335996,"vw":715.138389},{"c":710.48,"h":712.195,"l":701.49,"n":18683,"o":710.21,"t":"2026-01-14T05:00:00Z","v":369596,"vw":708.587002},{"c":712.12,"h":715.11,"l":707.42,"n":17924,"o":711,"t":"2026-01-15T05:00:00Z","v":320411,"vw":711.870237},{"c":715.37,"h":719.945,"l":710.96,"n":18240,"o":715.05,"t":"2026-01-16T05:00:00Z","v":532116,"vw":715.412983},{"c":686.02,"h":699.4759,"l":682.845,"n":27542,"o":693.79,"t":"2026-01-20T05:00:00Z","v":560688,"vw":688.94637},{"c":696.46,"h":709.235,"l":681,"n":23025,"o":689.15,"t":"2026-01-21T05:00:00Z","v":556558,"vw":695.717171},{"c":691.05,"h":703.54,"l":688.7,"n":20612,"o":697.44,"t":"2026-01-22T05:00:00Z","v":453761,"vw":696.553096},{"c":693.85,"h":698.29,"l":687.46,"n":16437,"o":689.82,"t":"2026-01-23T05:00:00Z","v":279293,"vw":694.312191},{"c":697.82,"h":704.715,"l":690.4549,"n":20191,"o":691.04,"t":"2026-01-26T05:00:00Z","v":379232,"vw":698.737976},{"c":694.75,"h":705.82,"l":692.64,"n":17511,"o":697.14,"t":"2026-01-27T05:00:00Z","v":416107,"vw":697.630371},{"c":687.74,"h":694.7,"l":679.315,"n":20990,"o":686.91,"t":"2026-01-28T05:00:00Z","v":426388,"vw":687.567253},{"c":676.71,"h":687.91,"l":671.635,"n":24107,"o":684.06,"t":"2026-01-29T05:00:00Z","v":553803,"vw":677.432519},{"c":670.46,"h":682.99,"l":668.99,"n":27756,"o":672.79,"t":"2026-01-30T05:00:00Z","v":762074,"vw":672.784484},{"c":639.6,"h":658.75,"l":622.37,"n":43658,"o":657.01,"t":"2026-02-02T05:00:00Z","v":1016270,"vw":638.095481},{"c":632.56,"h":650.72,"l":629.27,"n":32286,"o":635.59,"t":"2026-02-03T05:00:00Z","v":634137,"vw":635.519025},{"c":642.94,"h":647.21,"l":629.14,"n":28036,"o":638.13,"t":"2026-02-04T05:00:00Z","v":615030,"vw":641.786524},{"c":643.59,"h":651.35,"l":636.36,"n":32446,"o":643.83,"t":"2026-02-05T05:00:00Z","v":710006,"vw":643.865342},{"c":644.61,"h":650.38,"l":639.025,"n":26026,"o":642.39,"t":"2026-02-06T05:00:00Z","v":562640,"vw":646.234428},{"c":639.79,"h":647.72,"l":629.73,"n":24698,"o":647.72,"t":"2026-02-09T05:00:00Z","v":518234,"vw":638.01497},{"c":646.53,"h":650.66,"l":638.5,"n":22632,"o":643.54,"t":"2026-02-10T05:00:00Z","v":491110,"vw":646.286174},{"c":648.73,"h":649.74,"l":636.77,"n":18840,"o":640.92,"t":"2026-02-11T05:00:00Z","v":400161,"vw":646.238644},{"c":617.2,"h":651.57,"l":616.135,"n":26077,"o":651.49,"t":"2026-02-12T05:00:00Z","v":629030,"vw":624.659874},{"c":629.35,"h":636.05,"l":606.04,"n":22268,"o":616.77,"t":"2026-02-13T05:00:00Z","v":543964,"vw":630.062948},{"c":626.17,"h":632.6999,"l":623.28,"n":17918,"o":628.36,"t":"2026-02-17T05:00:00Z","v":440580,"vw":627.953794},{"c":634.9,"h":639.19,"l":623.415,"n":18767,"o":625.89,"t":"2026-02-18T05:00:00Z","v":348238,"vw":634.048593},{"c":630.73,"h":639.285,"l":625.78,"n":15144,"o":634.71,"t":"2026-02-19T05:00:00Z","v":307676,"vw":631.02437},{"c":635.66,"h":638.14,"l":625.22,"n":14254,"o":626.75,"t":"2026-02-20T05:00:00Z","v":301705,"vw":633.341715},{"c":623.13,"h":631.8,"l":618.5629,"n":21304,"o":628.94,"t":"2026-02-23T05:00:00Z","v":515982,"vw":623.203555},{"c":649.23,"h":652.64,"l":617,"n":26845,"o":623.13,"t":"2026-02-24T05:00:00Z","v":791208,"vw":646.660922},{"c":657.38,"h":663.13,"l":650.3,"n":21763,"o":650.3,"t":"2026-02-25T05:00:00Z","v":504806,"vw":658.531036},{"c":660.71,"h":666.14,"l":650,"n":20804,"o":657.57,"t":"2026-02-26T05:00:00Z","v":414583,"vw":659.308851},{"c":656.73,"h":661.28,"l":644.54,"n":23376,"o":650.04,"t":"2026-02-27T05:00:00Z","v":799228,"vw":656.890541},{"c":636.7,"h":647.04,"l":627.385,"n":24714,"o":639.475,"t":"2026-03-02T05:00:00Z","v":522727,"vw":636.28328},{"c":635.54,"h":644.2,"l":624.95,"n":23540,"o":627.91,"t":"2026-03-03T05:00:00Z","v":501845,"vw":635.997129},{"c":648.7,"h":651.06,"l":630.24,"n":21330,"o":633.5,"t":"2026-03-04T05:00:00Z","v":561444,"vw":646.017168},{"c":618.92,"h":639.38,"l":614.2501,"n":23311,"o":634.08,"t":"2026-03-05T05:00:00Z","v":611467,"vw":620.979007},{"c":608.41,"h":615.475,"l":594.94,"n":26524,"o":607.59,"t":"2026-03-06T05:00:00Z","v":560833,"vw":607.432604},{"c":610.45,"h":611.62,"l":594.32,"n":22840,"o":601.52,"t":"2026-03-09T04:00:00Z","v":478050,"vw":604.190617},{"c":598.85,"h":610.43,"l":598.1,"n":19729,"o":607.96,"t":"2026-03-10T04:00:00Z","v":463448,"vw":602.042317},{"c":600.52,"h":603.3,"l":585.09,"n":21084,"o":598.43,"t":"2026-03-11T04:00:00Z","v":409519,"vw":596.033625},{"c":571.21,"h":596.235,"l":570.35,"n":29862,"o":592.87,"t":"2026-03-12T04:00:00Z","v":801037,"vw":577.93442},{"c":573.82,"h":578.29,"l":567.62,"n":20898,"o":576.24,"t":"2026-03-13T04:00:00Z","v":456655,"vw":572.820457},{"c":586.37,"h":592.59,"l":576.54,"n":19910,"o":577.51,"t":"2026-03-16T04:00:00Z","v":510951,"vw":585.358635},{"c":586.98,"h":599.9738,"l":586.615,"n":17746,"o":591.85,"t":"2026-03-17T04:00:00Z","v":426985,"vw":589.29779},{"c":577.12,"h":586.945,"l":574.85,"n":19277,"o":581.91,"t":"2026-03-18T04:00:00Z","v":542592,"vw":579.670458},{"c":579.85,"h":586.005,"l":575.51,"n":20840,"o":577.62,"t":"2026-03-19T04:00:00Z","v":482805,"vw":579.841239},{"c":577.26,"h":581.36,"l":569.8902,"n":27184,"o":576.78,"t":"2026-03-20T04:00:00Z","v":765558,"vw":576.903137},{"c":578.51,"h":594.77,"l":577.91,"n":19553,"o":592.6,"t":"2026-03-23T04:00:00Z","v":416190,"vw":581.454716},{"c":570.21,"h":576.51,"l":565.33,"n":17649,"o":573.4,"t":"2026-03-24T04:00:00Z","v":361775,"vw":571.218676},{"c":575.72,"h":581.63,"l":562.35,"n":20672,"o":581.1,"t":"2026-03-25T04:00:00Z","v":420124,"vw":574.489601},{"c":573.29,"h":586.21,"l":570.9801,"n":22268,"o":575.26,"t":"2026-03-26T04:00:00Z","v":432665,"vw":576.249077},{"c":558.32,"h":576.87,"l":557.35,"n":20734,"o":576.535,"t":"2026-03-27T04:00:00Z","v":445884,"vw":560.666675},{"c":557.09,"h":567.71,"l":555.73,"n":20723,"o":560.95,"t":"2026-03-30T04:00:00Z","v":461021,"vw":559.149158},{"c":561.89,"h":566.57,"l":548.51,"n":29722,"o":560.04,"t":"2026-03-31T04:00:00Z","v":823442,"vw":559.901354},{"c":564.66,"h":568.75,"l":557.5,"n":23660,"o":561.67,"t":"2026-04-01T04:00:00Z","v":490950,"vw":563.449733},{"c":569.55,"h":575.425,"l":548.56,"n":23557,"o":552.05,"t":"2026-04-02T04:00:00Z","v":734543,"vw":565.274183},{"c":577.44,"h":580.9,"l":565.87,"n":23385,"o":566.17,"t":"2026-04-06T04:00:00Z","v":588928,"vw":576.602897},{"c":574.8,"h":579.93,"l":569.72,"n":22478,"o":577.44,"t":"2026-04-07T04:00:00Z","v":621787,"vw":574.658539},{"c":591.84,"h":605.82,"l":588.43,"n":20745,"o":601.17,"t":"2026-04-08T04:00:00Z","v":451830,"vw":592.903871},{"c":584.75,"h":588.58,"l":580.39,"n":19538,"o":584.16,"t":"2026-04-09T04:00:00Z","v":448353,"vw":584.292478},{"c":563,"h":582.235,"l":559.39,"n":21253,"o":579.67,"t":"2026-04-10T04:00:00Z","v":498908,"vw":566.346775},{"c":574,"h":576.105,"l":558.31,"n":19692,"o":559.33,"t":"2026-04-13T04:00:00Z","v":459249,"vw":571.024939},{"c":584.05,"h":585.74,"l":571.07,"n":19913,"o":573.15,"t":"2026-04-14T04:00:00Z","v":455367,"vw":583.192393},{"c":580.76,"h":585.38,"l":577.37,"n":19943,"o":583.04,"t":"2026-04-15T04:00:00Z","v":354984,"vw":581.112406},{"c":569.95,"h":584.84,"l":569.31,"n":18672,"o":580.76,"t":"2026-04-16T04:00:00Z","v":337938,"vw":572.721622},{"c":589.25,"h":594.52,"l":577.37,"n":21352,"o":583.11,"t":"2026-04-17T04:00:00Z","v":493806,"vw":588.978068},{"c":583.06,"h":590.245,"l":579.97,"n":21694,"o":582.67,"t":"2026-04-20T04:00:00Z","v":638443,"vw":583.336054},{"c":569.01,"h":592.51,"l":567.31,"n":23830,"o":584.47,"t":"2026-04-21T04:00:00Z","v":578503,"vw":575.266035},{"c":578.35,"h":584.52,"l":570.86,"n":17777,"o":570.86,"t":"2026-04-22T04:00:00Z","v":364928,"vw":578.080459},{"c":560.93,"h":577.85,"l":554.49,"n":24016,"o":577.85,"t":"2026-04-23T04:00:00Z","v":629957,"vw":561.788206},{"c":565.93,"h":567.94,"l":552,"n":25507,"o":556.92,"t":"2026-04-24T04:00:00Z","v":598489,"vw":562.468126},{"c":574.95,"h":579.615,"l":562.4869,"n":27524,"o":563.47,"t":"2026-04-27T04:00:00Z","v":665923,"vw":575.086625},{"c":568.3,"h":579.15,"l":563.895,"n":23449,"o":575.16,"t":"2026-04-28T04:00:00Z","v":539430,"vw":568.40482},{"c":553.66,"h":563.69,"l":544.01,"n":24065,"o":561.98,"t":"2026-04-29T04:00:00Z","v":617882,"vw":550.97851},{"c":560.8,"h":562.705,"l":548.07,"n":24589,"o":554.33,"t":"2026-04-30T04:00:00Z","v":717297,"vw":559.722905},{"c":567.46,"h":572.28,"l":555.5732,"n":27866,"o":564.7,"t":"2026-05-01T04:00:00Z","v":610862,"vw":568.19201},{"c":563.12,"h":570.6301,"l":554.03,"n":30192,"o":564.51,"t":"2026-05-04T04:00:00Z","v":712190,"vw":561.745039},{"c":562.965,"h":584.72,"l":550,"n":29917,"o":569.21,"t":"2026-05-05T04:00:00Z","v":734799,"vw":569.16851},{"c":579.23,"h":580.65,"l":550.45,"n":27454,"o":561.85,"t":"2026-05-06T04:00:00Z","v":665527,"vw":574.387015},{"c":572.2,"h":585.12,"l":566.02,"n":29632,"o":581.12,"t":"2026-05-07T04:00:00Z","v":759273,"vw":572.626234},{"c":560.11,"h":572.2,"l":555.185,"n":24159,"o":572.2,"t":"2026-05-08T04:00:00Z","v":476992,"vw":560.796631},{"c":532,"h":559.9,"l":524.62,"n":32930,"o":559.9,"t":"2026-05-11T04:00:00Z","v":761995,"vw":534.572862},{"c":533.92,"h":543.3799,"l":532.975,"n":26815,"o":534.24,"t":"2026-05-12T04:00:00Z","v":674471,"vw":536.392814},{"c":528.68,"h":533.39,"l":523.375,"n":25407,"o":531.805,"t":"2026-05-13T04:00:00Z","v":601178,"vw":528.341856},{"c":532.86,"h":544.81,"l":528.02,"n":27339,"o":528.68,"t":"2026-05-14T04:00:00Z","v":786322,"vw":536.03636},{"c":528.79,"h":540.95,"l":527.12,"n":23886,"o":534.72,"t":"2026-05-15T04:00:00Z","v":659574,"vw":530.721393},{"c":545.79,"h":551.08,"l":531.7,"n":27043,"o":532.16,"t":"2026-05-18T04:00:00Z","v":645236,"vw":545.604417},{"c":546.49,"h":561.28,"l":543.72,"n":32214,"o":547.99,"t":"2026-05-19T04:00:00Z","v":719945,"vw":550.957784},{"c":553.58,"h":554.28,"l":535.95,"n":26706,"o":546.14,"t":"2026-05-20T04:00:00Z","v":619251,"vw":550.850908},{"c":553.07,"h":556.72,"l":539.435,"n":20111,"o":548.06,"t":"2026-05-21T04:00:00Z","v":430976,"vw":550.556138},{"c":559.37,"h":562.295,"l":549.7467,"n":19916,"o":551.46,"t":"2026-05-22T04:00:00Z","v":466265,"vw":558.304842},{"c":557.21,"h":559.83,"l":550.27,"n":21036,"o":554.72,"t":"2026-05-26T04:00:00Z","v":425481,"vw":557.575427},{"c":550.99,"h":560.73,"l":548.53,"n":23254,"o":555.55,"t":"2026-05-27T04:00:00Z","v":505043,"vw":552.857544},{"c":568.03,"h":570.26,"l":547.9,"n":27135,"o":550.99,"t":"2026-05-28T04:00:00Z","v":726132,"vw":565.575182},{"c":563.53,"h":573.495,"l":562.89,"n":27795,"o":567.41,"t":"2026-05-29T04:00:00Z","v":1417420,"vw":564.663273},{"c":566.79,"h":571.88,"l":552.25,"n":27578,"o":555.96,"t":"2026-06-01T04:00:00Z","v":604742,"vw":565.735668},{"c":550.82,"h":560.16,"l":548.93,"n":21963,"o":560.16,"t":"2026-06-02T04:00:00Z","v":669568,"vw":552.464382},{"c":560.73,"h":562.16,"l":547.57,"n":31920,"o":549.44,"t":"2026-06-03T04:00:00Z","v":891517,"vw":557.641074},{"c":564.74,"h":577.49,"l":555.525,"n":26450,"o":565.89,"t":"2026-06-04T04:00:00Z","v":631579,"vw":564.509784},{"c":562.16,"h":569.06,"l":560.38,"n":26027,"o":567.07,"t":"2026-06-05T04:00:00Z","v":459450,"vw":562.441267},{"c":561.17,"h":566.78,"l":555,"n":19032,"o":560.23,"t":"2026-06-08T04:00:00Z","v":370976,"vw":561.741497},{"c":578.89,"h":581.47,"l":559.08,"n":20629,"o":563.55,"t":"2026-06-09T04:00:00Z","v":452606,"vw":575.948707},{"c":556.94,"h":575.43,"l":555.86,"n":26251,"o":574.47,"t":"2026-06-10T04:00:00Z","v":592138,"vw":561.827525},{"c":557.91,"h":567.1,"l":549.975,"n":23422,"o":553.31,"t":"2026-06-11T04:00:00Z","v":612480,"vw":556.91287},{"c":560.88,"h":561.74,"l":552.23,"n":22761,"o":558.44,"t":"2026-06-12T04:00:00Z","v":516845,"vw":558.924214},{"c":570,"h":572.1,"l":565.07,"n":23102,"o":565.17,"t":"2026-06-15T04:00:00Z","v":557191,"vw":569.299168},{"c":573,"h":574.08,"l":567.36,"n":21152,"o":573.28,"t":"2026-06-16T04:00:00Z","v":498922,"vw":572.216744},{"c":546.09,"h":573,"l":543.89,"n":22380,"o":567.36,"t":"2026-06-17T04:00:00Z","v":619766,"vw":554.685515},{"c":562.09,"h":563.85,"l":546.18,"n":20101,"o":549.29,"t":"2026-06-18T04:00:00Z","v":1241113,"vw":559.801187},{"c":545.73,"h":562.74,"l":540.99,"n":22828,"o":555.92,"t":"2026-06-22T04:00:00Z","v":628163,"vw":547.052202},{"c":541.31,"h":552.25,"l":538.44,"n":29442,"o":548.75,"t":"2026-06-23T04:00:00Z","v":652565,"vw":542.564252},{"c":549.16,"h":560.92,"l":539.3,"n":25206,"o":542.57,"t":"2026-06-24T04:00:00Z","v":643785,"vw":551.521784},{"c":554.94,"h":570.84,"l":545.6645,"n":24615,"o":549.99,"t":"2026-06-25T04:00:00Z","v":629161,"vw":559.069824},{"c":551.5,"h":561.15,"l":547.19,"n":26248,"o":554.09,"t":"2026-06-26T04:00:00Z","v":1314993,"vw":552.09871},{"c":535.93,"h":556.235,"l":534.66,"n":31852,"o":551.92,"t":"2026-06-29T04:00:00Z","v":799723,"vw":540.901239},{"c":526.44,"h":535.93,"l":518.55,"n":28227,"o":535.93,"t":"2026-06-30T04:00:00Z","v":764002,"vw":524.916599},{"c":537.58,"h":539.0897,"l":528.705,"n":27124,"o":533.61,"t":"2026-07-01T04:00:00Z","v":663705,"vw":536.109356},{"c":557.8,"h":559.91,"l":538.87,"n":27553,"o":543.71,"t":"2026-07-02T04:00:00Z","v":814203,"vw":553.115807},{"c":564.98,"h":567.08,"l":547.93,"n":23531,"o":561.4,"t":"2026-07-06T04:00:00Z","v":632049,"vw":561.914341},{"c":570.25,"h":577.15,"l":563.35,"n":26101,"o":571.97,"t":"2026-07-07T04:00:00Z","v":610729,"vw":569.47981},{"c":555.67,"h":562.82,"l":549.415,"n":23823,"o":562.82,"t":"2026-07-08T04:00:00Z","v":578943,"vw":556.218701},{"c":558.6,"h":562.02,"l":547.3804,"n":23595,"o":552.47,"t":"2026-07-09T04:00:00Z","v":993171,"vw":558.565191},{"c":563.57,"h":573.02,"l":559.72,"n":23926,"o":561.93,"t":"2026-07-10T04:00:00Z","v":612774,"vw":565.491138},{"c":564.21,"h":571.545,"l":557.645,"n":20668,"o":560.36,"t":"2026-07-13T04:00:00Z","v":523262,"vw":564.284905},{"c":540.68,"h":559.595,"l":536.14,"n":29093,"o":559.595,"t":"2026-07-14T04:00:00Z","v":780515,"vw":544.923563},{"c":557.02,"h":568.4899,"l":538,"n":33015,"o":541.71,"t":"2026-07-15T04:00:00Z","v":953596,"vw":560.758285},{"c":576.07,"h":581.37,"l":558.14,"n":24183,"o":560.91,"t":"2026-07-16T04:00:00Z","v":615787,"vw":574.269517},{"c":567.44,"h":579.395,"l":561.15,"n":23260,"o":570.76,"t":"2026-07-17T04:00:00Z","v":535959,"vw":567.390134},{"c":563.81,"h":569.95,"l":561.02,"n":16829,"o":569.95,"t":"2026-07-20T04:00:00Z","v":408220,"vw":564.619957},{"c":552.46,"h":562.0199,"l":545.5701,"n":17620,"o":553.01,"t":"2026-07-21T04:00:00Z","v":429416,"vw":553.432942},{"c":545,"h":556.97,"l":543.01,"n":17668,"o":554.62,"t":"2026-07-22T04:00:00Z","v":478988,"vw":546.355113},{"c":539.365,"h":547.61,"l":534.36,"n":19007,"o":542.17,"t":"2026-07-23T04:00:00Z","v":459731,"vw":539.353171},{"c":544.32,"h":547.685,"l":535.85,"n":20183,"o":539.47,"t":"2026-07-24T04:00:00Z","v":437645,"vw":543.647412},{"c":556.2,"h":563.86,"l":547.995,"n":21224,"o":550.77,"t":"2026-07-27T04:00:00Z","v":512945,"vw":556.906023},{"c":569.54,"h":578.5498,"l":564.94,"n":21021,"o":564.94,"t":"2026-07-28T04:00:00Z","v":446422,"vw":570.385644},{"c":569.77,"h":575.2025,"l":562.2077,"n":21998,"o":567.59,"t":"2026-07-29T04:00:00Z","v":455474,"vw":569.877078},{"c":558.8,"h":564.59,"l":554.21,"n":23765,"o":561.93,"t":"2026-07-30T04:00:00Z","v":513435,"vw":558.482445},{"c":559.07,"h":563.05,"l":549.33,"n":23713,"o":553.08,"t":"2026-07-31T04:00:00Z","v":631182,"vw":556.697458},{"c":567.84,"h":581.55,"l":560.5787,"n":39960,"o":569.685,"t":"2026-08-03T04:00:00Z","v":1209340,"vw":569.638215},{"c":588.09,"h":624.15,"l":584.255,"n":54010,"o":602.33,"t":"2026-08-04T04:00:00Z","v":1562117,"vw":595.076524},{"c":584.78,"h":604.14,"l":578.495,"n":33191,"o":590.22,"t":"2026-08-05T04:00:00Z","v":937515,"vw":585.664029},{"c":590,"h":591.8,"l":574.985,"n":26085,"o":585.88,"t":"2026-08-06T04:00:00Z","v":644537,"vw":585.688793},{"c":586.67,"h":600.84,"l":583.44,"n":27003,"o":587.74,"t":"2026-08-07T04:00:00Z","v":595167,"vw":589.771691},{"c":595.76,"h":602,"l":579.48,"n":26669,"o":581.9,"t":"2026-08-10T04:00:00Z","v":579541,"vw":596.063364},{"c":586.64,"h":598.89,"l":586.01,"n":20402,"o":594.59,"t":"2026-08-11T04:00:00Z","v":426063,"vw":590.47861},{"c":570.58,"h":584.1536,"l":568.215,"n":22360,"o":580,"t":"2026-08-12T04:00:00Z","v":514294,"vw":571.828836},{"c":566.93,"h":577.09,"l":557.39,"n":21904,"o":576.33,"t":"2026-08-13T04:00:00Z","v":512001,"vw":565.7085},{"c":550.96,"h":569.14,"l":549.185,"n":21759,"o":569.14,"t":"2026-08-14T04:00:00Z","v":530819,"vw":553.293042},{"c":546.09,"h":556.385,"l":538.2005,"n":21046,"o":556.385,"t":"2026-08-17T04:00:00Z","v":739885,"vw":544.966555},{"c":553.32,"h":559.46,"l":549.75,"n":22040,"o":553.725,"t":"2026-08-18T04:00:00Z","v":570638,"vw":554.881176},{"c":562.2,"h":575.56,"l":555,"n":19921,"o":556.78,"t":"2026-08-19T04:00:00Z","v":453916,"vw":567.268177},{"c":545.86,"h":563.13,"l":543.6,"n":25513,"o":562.05,"t":"2026-08-20T04:00:00Z","v":610863,"vw":549.53205},{"c":556.93,"h":557.66,"l":544.88,"n":20306,"o":550.14,"t":"2026-08-21T04:00:00Z","v":486071,"vw":554.083791},{"c":559.51,"h":562.19,"l":554.23,"n":17162,"o":559.21,"t":"2026-08-24T04:00:00Z","v":389262,"vw":558.044341},{"c":550.01,"h":558.0625,"l":549.42,"n":18796,"o":555.5,"t":"2026-08-25T04:00:00Z","v":386022,"vw":551.522495},{"c":553.44,"h":555.705,"l":544.13,"n":18407,"o":544.13,"t":"2026-08-26T04:00:00Z","v":349627,"vw":552.885783},{"c":545.08,"h":553.11,"l":542.01,"n":17115,"o":549.73,"t":"2026-08-27T04:00:00Z","v":340899,"vw":545.939565},{"c":554.99,"h":556.01,"l":545.48,"n":18237,"o":547.81,"t":"2026-08-28T04:00:00Z","v":341252,"vw":553.422963},{"c":556.69,"h":561.24,"l":543.6,"n":23227,"o":547.68,"t":"2026-08-31T04:00:00Z","v":698826,"vw":556.906857},{"c":545.16,"h":555.95,"l":541.53,"n":19957,"o":555.95,"t":"2026-09-01T04:00:00Z","v":458437,"vw":545.591237},{"c":538.99,"h":558.42,"l":537.31,"n":25085,"o":546.73,"t":"2026-09-02T04:00:00Z","v":655839,"vw":543.29002},{"c":529.29,"h":548.85,"l":527.74,"n":27186,"o":542.02,"t":"2026-09-03T04:00:00Z","v":590810,"vw":530.779067},{"c":535.38,"h":536.085,"l":522.05,"n":17859,"o":522.05,"t":"2026-09-04T04:00:00Z","v":408142,"vw":532.862003},{"c":520.21,"h":529.015,"l":519.073,"n":26097,"o":528.42,"t":"2026-09-08T04:00:00Z","v":613559,"vw":522.045821},{"c":515.15,"h":522.49,"l":511.16,"n":22842,"o":517,"t":"2026-09-09T04:00:00Z","v":556911,"vw":516.499389},{"c":506.53,"h":514.3001,"l":504.77,"n":19103,"o":508.44,"t":"2026-09-10T04:00:00Z","v":422618,"vw":508.32535},{"c":504.7,"h":511.15,"l":500.61,"n":19129,"o":509.88,"t":"2026-09-11T04:00:00Z","v":401990,"vw":503.802864},{"c":509.56,"h":515.48,"l":505.015,"n":21135,"o":510.83,"t":"2026-09-14T04:00:00Z","v":454453,"vw":508.959138},{"c":510.73,"h":516.02,"l":502.4,"n":21001,"o":509.56,"t":"2026-09-15T04:00:00Z","v":603989,"vw":509.882114},{"c":513.62,"h":520.41,"l":509.02,"n":18502,"o":511.56,"t":"2026-09-16T04:00:00Z","v":376297,"vw":515.186305},{"c":506.48,"h":514.37,"l":501.98,"n":20381,"o":514.33,"t":"2026-09-17T04:00:00Z","v":460130,"vw":507.938811},{"c":511.65,"h":516.43,"l":505.21,"n":20796,"o":506.48,"t":"2026-09-18T04:00:00Z","v":1124980,"vw":511.298537},{"c":515.3,"h":518.96,"l":506.22,"n":21681,"o":511.65,"t":"2026-09-21T04:00:00Z","v":513547,"vw":514.648109},{"c":521.5,"h":523.945,"l":511.73,"n":20204,"o":519.27,"t":"2026-09-22T04:00:00Z","v":476680,"vw":521.01377},{"c":522.02,"h":523.22,"l":516.88,"n":18419,"o":517.2,"t":"2026-09-23T04:00:00Z","v":364414,"vw":520.910033},{"c":513.39,"h":524.12,"l":511.725,"n":17069,"o":520.88,"t":"2026-09-24T04:00:00Z","v":328499,"vw":515.098842},{"c":519.26,"h":520.16,"l":507.01,"n":17401,"o":510.94,"t":"2026-09-25T04:00:00Z","v":331356,"vw":517.01241},{"c":529.06,"h":530.15,"l":515.12,"n":20132,"o":516.53,"t":"2026-09-28T04:00:00Z","v":392170,"vw":526.477214},{"c":533.44,"h":536.84,"l":522.11,"n":25699,"o":530.095,"t":"2026-09-29T04:00:00Z","v":649234,"vw":532.344216},{"c":522.19,"h":531.11,"l":521.78,"n":19644,"o":531.09,"t":"2026-09-30T04:00:00Z","v":503861,"vw":523.809373},{"c":517.75,"h":525.96,"l":517.06,"n":18127,"o":521.58,"t":"2026-10-01T04:00:00Z","v":320730,"vw":519.568641},{"c":518.39,"h":524.02,"l":516.02,"n":17337,"o":523.5,"t":"2026-10-02T04:00:00Z","v":289189,"vw":519.277438},{"c":527.07,"h":528.69,"l":513.48,"n":22390,"o":516.57,"t":"2026-10-05T04:00:00Z","v":589230,"vw":526.005695},{"c":515.41,"h":531.38,"l":512.54,"n":24033,"o":529.14,"t":"2026-10-06T04:00:00Z","v":502716,"vw":516.555498},{"c":506.67,"h":515.17,"l":501.17,"n":30146,"o":513.31,"t":"2026-10-07T04:00:00Z","v":716798,"vw":507.297702},{"c":513.14,"h":514.51,"l":506.12,"n":28172,"o":506.67,"t":"2026-10-08T04:00:00Z","v":696935,"vw":511.639827},{"c":518,"h":522.02,"l":513.1,"n":18598,"o":513.67,"t":"2026-10-09T04:00:00Z","v":466996,"vw":518.262637},{"c":523.94,"h":525.76,"l":515.1299,"n":23962,"o":518,"t":"2026-10-12T04:00:00Z","v":553036,"vw":523.258196},{"c":520.31,"h":528.485,"l":514.725,"n":17404,"o":525.73,"t":"2026-10-13T04:00:00Z","v":445659,"vw":520.39624},{"c":529.01,"h":529.63,"l":518.835,"n":29782,"o":520.2,"t":"2026-10-14T04:00:00Z","v":824928,"vw":526.723847},{"c":547.18,"h":547.83,"l":535.285,"n":25065,"o":538.34,"t":"2026-10-15T04:00:00Z","v":545599,"vw":544.298543},{"c":560.36,"h":566.545,"l":552.62,"n":30407,"o":553.6,"t":"2026-10-16T04:00:00Z","v":709325,"vw":560.105865},{"c":555.8,"h":563.95,"l":553.5202,"n":21878,"o":559.28,"t":"2026-10-19T04:00:00Z","v":497437,"vw":556.594338},{"c":557.93,"h":561.83,"l":552.78,"n":19119,"o":559.14,"t":"2026-10-20T04:00:00Z","v":440014,"vw":557.169609},{"c":553.48,"h":560.63,"l":547.48,"n":16786,"o":549.698,"t":"2026-10-21T04:00:00Z","v":406858,"vw":553.981543},{"c":566.76,"h":568.67,"l":558.39,"n":23216,"o":562.01,"t":"2026-10-22T04:00:00Z","v":430353,"vw":565.502709}],"volatilityBars":[{"c":507.4896,"h":515.825,"l":506.24,"n":805,"o":511.65,"t":"2026-09-21T13:30:00Z","v":17609,"vw":509.657987},{"c":508.29,"h":509.53,"l":506.22,"n":877,"o":507.07,"t":"2026-09-21T13:45:00Z","v":13492,"vw":507.797984},{"c":508.45,"h":510.2875,"l":506.82,"n":769,"o":508.96,"t":"2026-09-21T14:00:00Z","v":13039,"vw":508.548565},{"c":510.345,"h":511.915,"l":508.75,"n":746,"o":508.75,"t":"2026-09-21T14:15:00Z","v":14917,"vw":510.422026},{"c":511.165,"h":511.165,"l":509.43,"n":645,"o":509.79,"t":"2026-09-21T14:30:00Z","v":8541,"vw":510.228617},{"c":513.4799,"h":514.0899,"l":510.68,"n":796,"o":511.095,"t":"2026-09-21T14:45:00Z","v":14701,"vw":512.982846},{"c":513.41,"h":513.9114,"l":512.23,"n":1033,"o":513.23,"t":"2026-09-21T15:00:00Z","v":23615,"vw":512.978519},{"c":514.385,"h":515.3076,"l":513.05,"n":1189,"o":513.8734,"t":"2026-09-21T15:15:00Z","v":24058,"vw":514.385799},{"c":515.44,"h":516.02,"l":514,"n":915,"o":514.5741,"t":"2026-09-21T15:30:00Z","v":16280,"vw":514.85534},{"c":516.135,"h":516.15,"l":515.3005,"n":320,"o":515.49,"t":"2026-09-21T15:45:00Z","v":3121,"vw":515.660525},{"c":516.75,"h":517.7699,"l":515.8601,"n":687,"o":516.194,"t":"2026-09-21T16:00:00Z","v":9501,"vw":517.081322},{"c":515.7,"h":516.94,"l":515.6082,"n":453,"o":516.94,"t":"2026-09-21T16:15:00Z","v":6098,"vw":516.457132},{"c":514.56,"h":515.96,"l":514.56,"n":487,"o":515.615,"t":"2026-09-21T16:30:00Z","v":8437,"vw":515.473316},{"c":516.24,"h":516.76,"l":515.21,"n":602,"o":515.21,"t":"2026-09-21T16:45:00Z","v":7460,"vw":516.081303},{"c":516.39,"h":516.72,"l":515.85,"n":491,"o":516.34,"t":"2026-09-21T17:00:00Z","v":10388,"vw":516.346122},{"c":516.62,"h":517.105,"l":516.46,"n":539,"o":516.46,"t":"2026-09-21T17:15:00Z","v":5810,"vw":516.793323},{"c":516.2169,"h":517.2,"l":516.14,"n":548,"o":516.875,"t":"2026-09-21T17:30:00Z","v":6329,"vw":516.609108},{"c":516.69,"h":516.69,"l":515.94,"n":433,"o":516.15,"t":"2026-09-21T17:45:00Z","v":5578,"vw":516.325842},{"c":517.32,"h":517.6568,"l":517.03,"n":480,"o":517.31,"t":"2026-09-21T18:00:00Z","v":4739,"vw":517.296856},{"c":516.745,"h":517.315,"l":516.115,"n":321,"o":517.14,"t":"2026-09-21T18:15:00Z","v":4809,"vw":516.742967},{"c":516.86,"h":517.71,"l":516.58,"n":609,"o":516.75,"t":"2026-09-21T18:30:00Z","v":7543,"vw":517.200077},{"c":517.045,"h":517.53,"l":516.6,"n":478,"o":517.015,"t":"2026-09-21T18:45:00Z","v":6310,"vw":517.120837},{"c":518.39,"h":518.96,"l":517.475,"n":813,"o":517.475,"t":"2026-09-21T19:00:00Z","v":11675,"vw":518.648652},{"c":518.115,"h":518.72,"l":518.07,"n":798,"o":518.36,"t":"2026-09-21T19:15:00Z","v":11186,"vw":518.373252},{"c":517.215,"h":518.28,"l":517.01,"n":900,"o":518.28,"t":"2026-09-21T19:30:00Z","v":13205,"vw":517.71401},{"c":514.07,"h":517.1,"l":513.95,"n":3143,"o":517.1,"t":"2026-09-21T19:45:00Z","v":69099,"vw":515.785957},{"c":515.3,"h":515.3,"l":515.3,"n":94,"o":515.3,"t":"2026-09-21T20:00:00Z","v":122533,"vw":515.3},{"c":509,"h":509,"l":509,"n":1,"o":509,"t":"2026-09-21T20:45:00Z","v":48,"vw":509},{"c":515.81,"h":521.8,"l":515.81,"n":457,"o":519.27,"t":"2026-09-22T13:30:00Z","v":11168,"vw":518.62667},{"c":513.29,"h":517.86,"l":513.01,"n":596,"o":516.59,"t":"2026-09-22T13:45:00Z","v":9206,"vw":515.416249},{"c":515.86,"h":516,"l":511.73,"n":678,"o":513.395,"t":"2026-09-22T14:00:00Z","v":9901,"vw":514.602836},{"c":515.94,"h":517.495,"l":514.53,"n":735,"o":516,"t":"2026-09-22T14:15:00Z","v":8836,"vw":516.14658},{"c":517.83,"h":518.56,"l":516.4,"n":772,"o":516.56,"t":"2026-09-22T14:30:00Z","v":9814,"vw":517.536256},{"c":519.95,"h":520.1458,"l":517.695,"n":983,"o":517.82,"t":"2026-09-22T14:45:00Z","v":21797,"vw":518.715516},{"c":520.8195,"h":520.9124,"l":519.2201,"n":985,"o":519.6301,"t":"2026-09-22T15:00:00Z","v":23655,"vw":520.06887},{"c":521.755,"h":522.4618,"l":519.5774,"n":1146,"o":520.495,"t":"2026-09-22T15:15:00Z","v":25042,"vw":521.023984},{"c":521.815,"h":522.2582,"l":520.788,"n":915,"o":521.5094,"t":"2026-09-22T15:30:00Z","v":22667,"vw":521.555551},{"c":520.99,"h":522.4399,"l":519.9001,"n":763,"o":522.2582,"t":"2026-09-22T15:45:00Z","v":19135,"vw":521.328674},{"c":522.93,"h":523.1,"l":520.4301,"n":548,"o":520.5927,"t":"2026-09-22T16:00:00Z","v":10510,"vw":521.773356},{"c":522.18,"h":523.1,"l":521.47,"n":748,"o":522.785,"t":"2026-09-22T16:15:00Z","v":19178,"vw":522.162664},{"c":521.29,"h":522.25,"l":520.831,"n":292,"o":521.97,"t":"2026-09-22T16:30:00Z","v":6341,"vw":521.823184},{"c":523.21,"h":523.44,"l":521.58,"n":517,"o":521.58,"t":"2026-09-22T16:45:00Z","v":9792,"vw":522.32115},{"c":523.31,"h":523.43,"l":522.34,"n":555,"o":523.38,"t":"2026-09-22T17:00:00Z","v":7461,"vw":522.86914},{"c":523.51,"h":523.52,"l":522.77,"n":344,"o":523.115,"t":"2026-09-22T17:15:00Z","v":5995,"vw":523.343222},{"c":522.005,"h":523.445,"l":521.313,"n":521,"o":523.445,"t":"2026-09-22T17:30:00Z","v":11597,"vw":522.438502},{"c":523.565,"h":523.79,"l":521.42,"n":560,"o":521.8,"t":"2026-09-22T17:45:00Z","v":8597,"vw":522.631396},{"c":522.275,"h":523.74,"l":522.275,"n":641,"o":523.53,"t":"2026-09-22T18:00:00Z","v":9200,"vw":523.299969},{"c":521.375,"h":522.305,"l":521.23,"n":362,"o":522.305,"t":"2026-09-22T18:15:00Z","v":4678,"vw":521.76525},{"c":521.4451,"h":521.46,"l":520.74,"n":329,"o":521.46,"t":"2026-09-22T18:30:00Z","v":4568,"vw":521.136465},{"c":521.485,"h":522.555,"l":520.6,"n":544,"o":521.6,"t":"2026-09-22T18:45:00Z","v":10178,"vw":521.412583},{"c":522.33,"h":522.54,"l":521.71,"n":599,"o":522.02,"t":"2026-09-22T19:00:00Z","v":6995,"vw":522.018716},{"c":522.99,"h":523.18,"l":522.35,"n":615,"o":522.54,"t":"2026-09-22T19:15:00Z","v":8213,"vw":522.849225},{"c":523.11,"h":523.945,"l":522.63,"n":893,"o":522.79,"t":"2026-09-22T19:30:00Z","v":11728,"vw":523.327356},{"c":521.49,"h":523.14,"l":520.875,"n":2730,"o":523.115,"t":"2026-09-22T19:45:00Z","v":50007,"vw":521.764241},{"c":521.5,"h":521.5,"l":521.5,"n":77,"o":521.5,"t":"2026-09-22T20:00:00Z","v":121987,"vw":521.5},{"c":521.5,"h":521.5,"l":521.5,"n":3,"o":521.5,"t":"2026-09-23T12:00:00Z","v":169,"vw":521.5},{"c":519.9625,"h":521.875,"l":516.88,"n":331,"o":517.2,"t":"2026-09-23T13:30:00Z","v":7916,"vw":518.86336},{"c":520.46,"h":522.5,"l":519.88,"n":644,"o":519.88,"t":"2026-09-23T13:45:00Z","v":21990,"vw":521.036431},{"c":523.175,"h":523.175,"l":519.26,"n":612,"o":520.475,"t":"2026-09-23T14:00:00Z","v":8342,"vw":521.947449},{"c":518.885,"h":523.22,"l":518.87,"n":483,"o":523.22,"t":"2026-09-23T14:15:00Z","v":6919,"vw":520.675207},{"c":520.24,"h":520.935,"l":518.935,"n":423,"o":518.935,"t":"2026-09-23T14:30:00Z","v":4607,"vw":520.249908},{"c":519.98,"h":520.39,"l":519.14,"n":586,"o":519.68,"t":"2026-09-23T14:45:00Z","v":7216,"vw":519.731854},{"c":521.35,"h":522.105,"l":520.07,"n":451,"o":520.315,"t":"2026-09-23T15:00:00Z","v":5504,"vw":521.141419},{"c":520.285,"h":521.7799,"l":520.285,"n":550,"o":521.075,"t":"2026-09-23T15:15:00Z","v":6162,"vw":521.049073},{"c":519.64,"h":520.155,"l":519.32,"n":553,"o":520.155,"t":"2026-09-23T15:30:00Z","v":7511,"vw":519.65948},{"c":519.15,"h":520.09,"l":519.15,"n":490,"o":519.78,"t":"2026-09-23T15:45:00Z","v":4719,"vw":519.791495},{"c":518.64,"h":519.365,"l":517.63,"n":541,"o":519.365,"t":"2026-09-23T16:00:00Z","v":12916,"vw":518.432448},{"c":519.375,"h":519.51,"l":518.63,"n":338,"o":518.7,"t":"2026-09-23T16:15:00Z","v":5485,"vw":518.914158},{"c":519.785,"h":520.2,"l":519.3401,"n":358,"o":519.79,"t":"2026-09-23T16:30:00Z","v":4698,"vw":519.667268},{"c":519.435,"h":520.015,"l":519.38,"n":373,"o":519.735,"t":"2026-09-23T16:45:00Z","v":4741,"vw":519.740304},{"c":519.655,"h":520.505,"l":518.91,"n":569,"o":519.65,"t":"2026-09-23T17:00:00Z","v":7837,"vw":519.664234},{"c":519.515,"h":520.01,"l":519.06,"n":376,"o":519.66,"t":"2026-09-23T17:15:00Z","v":6460,"vw":519.44453},{"c":518.07,"h":519.515,"l":518.07,"n":579,"o":519.515,"t":"2026-09-23T17:30:00Z","v":7720,"vw":518.934476},{"c":518.765,"h":519.145,"l":518.61,"n":333,"o":518.9,"t":"2026-09-23T17:45:00Z","v":4228,"vw":518.809673},{"c":519.335,"h":519.63,"l":518.48,"n":566,"o":518.88,"t":"2026-09-23T18:00:00Z","v":6548,"vw":519.077387},{"c":518.585,"h":519.73,"l":518.2001,"n":453,"o":519.73,"t":"2026-09-23T18:15:00Z","v":6278,"vw":519.258457},{"c":519.71,"h":519.71,"l":518.415,"n":499,"o":518.5701,"t":"2026-09-23T18:30:00Z","v":8132,"vw":519.021168},{"c":519.43,"h":519.83,"l":519.28,"n":532,"o":519.59,"t":"2026-09-23T18:45:00Z","v":7493,"vw":519.528425},{"c":519.545,"h":519.72,"l":518.8601,"n":553,"o":519.34,"t":"2026-09-23T19:00:00Z","v":6572,"vw":519.3142},{"c":519.67,"h":519.74,"l":518.87,"n":867,"o":519.565,"t":"2026-09-23T19:15:00Z","v":9191,"vw":519.352478},{"c":520.66,"h":520.98,"l":519.42,"n":945,"o":519.66,"t":"2026-09-23T19:30:00Z","v":10183,"vw":520.482668},{"c":522.16,"h":522.35,"l":520.6875,"n":3766,"o":520.6875,"t":"2026-09-23T19:45:00Z","v":61373,"vw":521.745012},{"c":522.02,"h":522.02,"l":522.02,"n":78,"o":522.02,"t":"2026-09-23T20:00:00Z","v":93917,"vw":522.02},{"c":522.02,"h":522.02,"l":522.02,"n":1,"o":522.02,"t":"2026-09-23T20:15:00Z","v":1794,"vw":522.02},{"c":520.02,"h":524.12,"l":518.47,"n":345,"o":520.88,"t":"2026-09-24T13:30:00Z","v":7548,"vw":522.184699},{"c":523.385,"h":523.44,"l":519.1,"n":632,"o":519.14,"t":"2026-09-24T13:45:00Z","v":12495,"vw":521.227443},{"c":523.11,"h":524.09,"l":522.297,"n":578,"o":522.76,"t":"2026-09-24T14:00:00Z","v":7024,"vw":523.265253},{"c":522.0899,"h":523.41,"l":520.2105,"n":322,"o":522.485,"t":"2026-09-24T14:15:00Z","v":5794,"vw":521.714229},{"c":519.745,"h":520.835,"l":519.66,"n":551,"o":520.13,"t":"2026-09-24T14:30:00Z","v":6684,"vw":520.195872},{"c":517.94,"h":519.755,"l":517.75,"n":360,"o":519.43,"t":"2026-09-24T14:45:00Z","v":3605,"vw":518.976713},{"c":518.585,"h":519.545,"l":518.29,"n":621,"o":518.41,"t":"2026-09-24T15:00:00Z","v":6295,"vw":518.863757},{"c":516.08,"h":518.615,"l":516.08,"n":306,"o":518.13,"t":"2026-09-24T15:15:00Z","v":4037,"vw":517.530448},{"c":517.09,"h":517.135,"l":516.46,"n":297,"o":517.1,"t":"2026-09-24T15:30:00Z","v":3221,"vw":516.866606},{"c":517.19,"h":517.37,"l":516.79,"n":283,"o":517.095,"t":"2026-09-24T15:45:00Z","v":2822,"vw":517.105234},{"c":515.825,"h":517.63,"l":515.2301,"n":300,"o":517.0935,"t":"2026-09-24T16:00:00Z","v":6343,"vw":516.377101},{"c":516.63,"h":519.26,"l":515.825,"n":807,"o":515.825,"t":"2026-09-24T16:15:00Z","v":13090,"vw":517.469428},{"c":515.59,"h":517.09,"l":515.59,"n":551,"o":515.89,"t":"2026-09-24T16:30:00Z","v":6903,"vw":516.428893},{"c":513.95,"h":515.84,"l":513.95,"n":447,"o":515.22,"t":"2026-09-24T16:45:00Z","v":5416,"vw":515.300954},{"c":514.49,"h":514.87,"l":513.79,"n":497,"o":513.975,"t":"2026-09-24T17:00:00Z","v":6974,"vw":514.512808},{"c":514.26,"h":515.03,"l":513.52,"n":518,"o":515.03,"t":"2026-09-24T17:15:00Z","v":7457,"vw":514.139178},{"c":513.56,"h":514.7,"l":513.45,"n":371,"o":514.61,"t":"2026-09-24T17:30:00Z","v":4080,"vw":514.008354},{"c":513.2101,"h":514.045,"l":513.2101,"n":373,"o":513.56,"t":"2026-09-24T17:45:00Z","v":5113,"vw":513.591523},{"c":512.6,"h":513.925,"l":512.42,"n":664,"o":513.79,"t":"2026-09-24T18:00:00Z","v":11628,"vw":513.337176},{"c":514.06,"h":514.265,"l":512.01,"n":647,"o":512.6979,"t":"2026-09-24T18:15:00Z","v":10398,"vw":512.687939},{"c":512.87,"h":513.94,"l":511.725,"n":494,"o":513.94,"t":"2026-09-24T18:30:00Z","v":5829,"vw":513.08894},{"c":513.45,"h":513.63,"l":512.59,"n":534,"o":513.41,"t":"2026-09-24T18:45:00Z","v":6004,"vw":513.215321},{"c":513.6,"h":514.09,"l":512.63,"n":567,"o":513.42,"t":"2026-09-24T19:00:00Z","v":6875,"vw":513.464194},{"c":515.025,"h":515.5,"l":513.68,"n":733,"o":513.69,"t":"2026-09-24T19:15:00Z","v":9426,"vw":514.687165},{"c":514.235,"h":515.64,"l":514.04,"n":943,"o":515.0425,"t":"2026-09-24T19:30:00Z","v":14125,"vw":514.912738},{"c":513.47,"h":515.24,"l":512.9625,"n":2757,"o":514.235,"t":"2026-09-24T19:45:00Z","v":49232,"vw":513.744661},{"c":513.39,"h":513.39,"l":513.39,"n":63,"o":513.39,"t":"2026-09-24T20:00:00Z","v":91670,"vw":513.39},{"c":510,"h":511.34,"l":510,"n":19,"o":511.34,"t":"2026-09-25T08:00:00Z","v":389,"vw":510.460481},{"c":515.39,"h":515.39,"l":515.39,"n":3,"o":515.39,"t":"2026-09-25T11:15:00Z","v":115,"vw":515.39},{"c":512.03,"h":513.195,"l":507.01,"n":856,"o":510.94,"t":"2026-09-25T13:30:00Z","v":22956,"vw":511.108734},{"c":514.91,"h":515.33,"l":511.68,"n":498,"o":512.0025,"t":"2026-09-25T13:45:00Z","v":10749,"vw":513.276135},{"c":514.1,"h":514.4999,"l":512.215,"n":560,"o":514.29,"t":"2026-09-25T14:00:00Z","v":8655,"vw":513.489079},{"c":515.24,"h":516.1776,"l":513.7668,"n":839,"o":514.1,"t":"2026-09-25T14:15:00Z","v":26662,"vw":514.982879},{"c":517,"h":517.835,"l":515.08,"n":559,"o":515.25,"t":"2026-09-25T14:30:00Z","v":10456,"vw":516.143251},{"c":517.12,"h":517.76,"l":516.765,"n":754,"o":516.92,"t":"2026-09-25T14:45:00Z","v":14934,"vw":517.154711},{"c":517.95,"h":518.35,"l":516.065,"n":530,"o":517.72,"t":"2026-09-25T15:00:00Z","v":6451,"vw":517.413255},{"c":518.23,"h":519.68,"l":518.105,"n":677,"o":518.31,"t":"2026-09-25T15:15:00Z","v":10052,"vw":518.927426},{"c":518.195,"h":519.0399,"l":517.3901,"n":544,"o":518.285,"t":"2026-09-25T15:30:00Z","v":8523,"vw":518.539144},{"c":517.6601,"h":518.475,"l":517.11,"n":744,"o":517.87,"t":"2026-09-25T15:45:00Z","v":12464,"vw":517.862905},{"c":519.29,"h":520.16,"l":519.0731,"n":264,"o":519.54,"t":"2026-09-25T16:00:00Z","v":3854,"vw":519.748997},{"c":518.78,"h":519.23,"l":518.32,"n":253,"o":518.54,"t":"2026-09-25T16:15:00Z","v":2864,"vw":518.772763},{"c":519.115,"h":519.4099,"l":518.03,"n":415,"o":519.225,"t":"2026-09-25T16:30:00Z","v":6425,"vw":518.898161},{"c":517.36,"h":518.68,"l":516.73,"n":293,"o":518.68,"t":"2026-09-25T16:45:00Z","v":3508,"vw":517.867436},{"c":516.62,"h":517.6099,"l":516.62,"n":335,"o":517.2775,"t":"2026-09-25T17:00:00Z","v":4103,"vw":516.987052},{"c":517.11,"h":517.34,"l":516.435,"n":430,"o":516.62,"t":"2026-09-25T17:15:00Z","v":6666,"vw":516.945542},{"c":517.4,"h":517.6791,"l":516.31,"n":364,"o":517.14,"t":"2026-09-25T17:30:00Z","v":5863,"vw":517.091962},{"c":516.95,"h":517.17,"l":516.7,"n":211,"o":517.04,"t":"2026-09-25T17:45:00Z","v":2591,"vw":516.928632},{"c":516.885,"h":517.135,"l":516.335,"n":401,"o":516.73,"t":"2026-09-25T18:00:00Z","v":4934,"vw":516.827208},{"c":517.05,"h":517.59,"l":516.81,"n":223,"o":517.31,"t":"2026-09-25T18:15:00Z","v":2665,"vw":517.226408},{"c":516.8586,"h":517.5025,"l":516.2132,"n":400,"o":517.49,"t":"2026-09-25T18:30:00Z","v":5510,"vw":516.983078},{"c":516.195,"h":516.7,"l":515.98,"n":406,"o":516.55,"t":"2026-09-25T18:45:00Z","v":4599,"vw":516.377845},{"c":516.54,"h":516.56,"l":515.66,"n":508,"o":516.53,"t":"2026-09-25T19:00:00Z","v":5240,"vw":516.196082},{"c":516.27,"h":516.805,"l":515.68,"n":776,"o":516.45,"t":"2026-09-25T19:15:00Z","v":12091,"vw":516.3085},{"c":518,"h":518.55,"l":516.133,"n":1104,"o":516.295,"t":"2026-09-25T19:30:00Z","v":12033,"vw":517.596267},{"c":519.22,"h":519.22,"l":517.9,"n":2909,"o":517.9825,"t":"2026-09-25T19:45:00Z","v":44949,"vw":518.591133},{"c":519.26,"h":519.26,"l":519.23,"n":85,"o":519.23,"t":"2026-09-25T20:00:00Z","v":64002,"vw":519.259979},{"c":518.21,"h":518.2111,"l":515.12,"n":299,"o":516.53,"t":"2026-09-28T13:30:00Z","v":7017,"vw":516.78981},{"c":518.98,"h":519.34,"l":517.085,"n":647,"o":517.43,"t":"2026-09-28T13:45:00Z","v":11471,"vw":517.882432},{"c":520,"h":521.5599,"l":518.23,"n":256,"o":518.51,"t":"2026-09-28T14:00:00Z","v":4135,"vw":519.700856},{"c":520.71,"h":521.24,"l":519.03,"n":565,"o":520.33,"t":"2026-09-28T14:15:00Z","v":8304,"vw":520.685325},{"c":521.4125,"h":521.48,"l":519.76,"n":552,"o":520.71,"t":"2026-09-28T14:30:00Z","v":8075,"vw":521.062968},{"c":520.76,"h":521.83,"l":520.1358,"n":617,"o":521.36,"t":"2026-09-28T14:45:00Z","v":7035,"vw":521.062771},{"c":521.66,"h":521.689,"l":520.33,"n":577,"o":520.74,"t":"2026-09-28T15:00:00Z","v":7409,"vw":520.930747},{"c":521.0975,"h":522.4,"l":520.89,"n":599,"o":521.81,"t":"2026-09-28T15:15:00Z","v":7727,"vw":521.65599},{"c":522.98,"h":523.155,"l":521.305,"n":551,"o":521.52,"t":"2026-09-28T15:30:00Z","v":8099,"vw":522.00389},{"c":521.79,"h":523.15,"l":521.4,"n":531,"o":522.965,"t":"2026-09-28T15:45:00Z","v":6111,"vw":522.081261},{"c":522.8,"h":523.035,"l":521.74,"n":456,"o":521.78,"t":"2026-09-28T16:00:00Z","v":10969,"vw":522.366243},{"c":525.16,"h":526,"l":522.875,"n":845,"o":522.98,"t":"2026-09-28T16:15:00Z","v":12602,"vw":524.571389},{"c":524.325,"h":525.24,"l":523.91,"n":335,"o":525.24,"t":"2026-09-28T16:30:00Z","v":3746,"vw":524.466221},{"c":523.85,"h":524.325,"l":523.18,"n":222,"o":524.325,"t":"2026-09-28T16:45:00Z","v":2761,"vw":524.074341},{"c":526.93,"h":527.59,"l":524.2601,"n":724,"o":524.315,"t":"2026-09-28T17:00:00Z","v":7912,"vw":525.247634},{"c":525.13,"h":525.94,"l":524.84,"n":353,"o":525.94,"t":"2026-09-28T17:15:00Z","v":3906,"vw":525.246552},{"c":524.545,"h":525.085,"l":524.35,"n":504,"o":524.9,"t":"2026-09-28T17:30:00Z","v":6232,"vw":524.662903},{"c":525.4375,"h":525.9,"l":524.53,"n":514,"o":524.53,"t":"2026-09-28T17:45:00Z","v":6166,"vw":525.298911},{"c":524.858,"h":525.5098,"l":524.858,"n":444,"o":525.295,"t":"2026-09-28T18:00:00Z","v":5450,"vw":525.267527},{"c":524.39,"h":524.98,"l":524.07,"n":429,"o":524.98,"t":"2026-09-28T18:15:00Z","v":4012,"vw":524.610784},{"c":525.085,"h":525.095,"l":524.1,"n":558,"o":524.37,"t":"2026-09-28T18:30:00Z","v":8183,"vw":524.648112},{"c":524.55,"h":525.39,"l":524.24,"n":632,"o":525.39,"t":"2026-09-28T18:45:00Z","v":7448,"vw":524.614845},{"c":526.08,"h":526.589,"l":524.1,"n":830,"o":524.565,"t":"2026-09-28T19:00:00Z","v":12148,"vw":525.515542},{"c":526.895,"h":527.56,"l":525.78,"n":1052,"o":526.015,"t":"2026-09-28T19:15:00Z","v":21000,"vw":526.450389},{"c":527.65,"h":527.685,"l":526.825,"n":1232,"o":526.825,"t":"2026-09-28T19:30:00Z","v":14844,"vw":527.294665},{"c":528.85,"h":530.15,"l":527.35,"n":3716,"o":527.58,"t":"2026-09-28T19:45:00Z","v":79534,"vw":528.944788},{"c":529.06,"h":529.06,"l":529.06,"n":65,"o":529.06,"t":"2026-09-28T20:00:00Z","v":96067,"vw":529.06},{"c":519.5,"h":519.5,"l":519.5,"n":1,"o":519.5,"t":"2026-09-29T11:30:00Z","v":50,"vw":519.5},{"c":526.14,"h":530.095,"l":526.14,"n":418,"o":530.095,"t":"2026-09-29T13:30:00Z","v":8044,"vw":528.702599},{"c":524.37,"h":526.5,"l":524.37,"n":401,"o":526.25,"t":"2026-09-29T13:45:00Z","v":4870,"vw":525.583028},{"c":527.48,"h":528.64,"l":522.11,"n":1134,"o":523.45,"t":"2026-09-29T14:00:00Z","v":22495,"vw":525.045323},{"c":526.53,"h":527.585,"l":524.641,"n":527,"o":527.585,"t":"2026-09-29T14:15:00Z","v":8637,"vw":525.826938},{"c":527.12,"h":527.12,"l":525.32,"n":645,"o":526.155,"t":"2026-09-29T14:30:00Z","v":13396,"vw":526.168373},{"c":529.55,"h":530.33,"l":527,"n":863,"o":527.44,"t":"2026-09-29T14:45:00Z","v":18805,"vw":528.824092},{"c":528.62,"h":529.96,"l":528.24,"n":694,"o":529.55,"t":"2026-09-29T15:00:00Z","v":13233,"vw":529.046087},{"c":527.595,"h":529.17,"l":527.575,"n":1030,"o":528.605,"t":"2026-09-29T15:15:00Z","v":15346,"vw":528.490682},{"c":529.13,"h":529.535,"l":527.93,"n":604,"o":527.93,"t":"2026-09-29T15:30:00Z","v":8908,"vw":529.130602},{"c":529.06,"h":530.49,"l":528.92,"n":705,"o":529.1225,"t":"2026-09-29T15:45:00Z","v":9537,"vw":529.780406},{"c":528.81,"h":529.49,"l":528.25,"n":930,"o":528.86,"t":"2026-09-29T16:00:00Z","v":17995,"vw":528.660088},{"c":529.8675,"h":530.26,"l":529.02,"n":795,"o":529.02,"t":"2026-09-29T16:15:00Z","v":13889,"vw":529.340848},{"c":530.32,"h":530.67,"l":529.42,"n":733,"o":529.8525,"t":"2026-09-29T16:30:00Z","v":10969,"vw":529.836915},{"c":530.105,"h":530.92,"l":529.49,"n":758,"o":530.39,"t":"2026-09-29T16:45:00Z","v":13599,"vw":530.376412},{"c":532.555,"h":533,"l":529.82,"n":765,"o":530.1,"t":"2026-09-29T17:00:00Z","v":14849,"vw":531.189735},{"c":533.335,"h":533.79,"l":532.24,"n":799,"o":532.55,"t":"2026-09-29T17:15:00Z","v":17149,"vw":532.725415},{"c":533.49,"h":534.68,"l":533.255,"n":703,"o":533.69,"t":"2026-09-29T17:30:00Z","v":10509,"vw":533.958663},{"c":533.71,"h":533.97,"l":532.8723,"n":801,"o":533.69,"t":"2026-09-29T17:45:00Z","v":12101,"vw":533.49551},{"c":533.11,"h":534.5,"l":531.59,"n":848,"o":533.585,"t":"2026-09-29T18:00:00Z","v":14515,"vw":533.349771},{"c":532.97,"h":534.1899,"l":532.49,"n":793,"o":533.2,"t":"2026-09-29T18:15:00Z","v":16098,"vw":533.420643},{"c":532.79,"h":534.4799,"l":532.04,"n":893,"o":533.08,"t":"2026-09-29T18:30:00Z","v":14245,"vw":533.307776},{"c":533.24,"h":533.306,"l":531.89,"n":776,"o":532.975,"t":"2026-09-29T18:45:00Z","v":11299,"vw":532.808341},{"c":533.5,"h":534.17,"l":532.9398,"n":893,"o":533.275,"t":"2026-09-29T19:00:00Z","v":18544,"vw":533.732353},{"c":534.5,"h":534.5,"l":533.25,"n":961,"o":533.595,"t":"2026-09-29T19:15:00Z","v":14842,"vw":533.909615},{"c":536.61,"h":536.84,"l":533.99,"n":1577,"o":534.49,"t":"2026-09-29T19:30:00Z","v":37686,"vw":535.67786},{"c":533.64,"h":536.68,"l":533.325,"n":4588,"o":536.68,"t":"2026-09-29T19:45:00Z","v":102360,"vw":534.335438},{"c":533.44,"h":533.44,"l":533.44,"n":70,"o":533.44,"t":"2026-09-29T20:00:00Z","v":177420,"vw":533.44},{"c":527.82,"h":531.11,"l":526.82,"n":348,"o":531.09,"t":"2026-09-30T13:30:00Z","v":12311,"vw":529.091309},{"c":525.57,"h":529.735,"l":525.57,"n":619,"o":527.82,"t":"2026-09-30T13:45:00Z","v":15964,"vw":527.851018},{"c":525.835,"h":527.435,"l":524.3,"n":880,"o":526.07,"t":"2026-09-30T14:00:00Z","v":11857,"vw":526.158128},{"c":523.195,"h":525.55,"l":522.66,"n":729,"o":525.16,"t":"2026-09-30T14:15:00Z","v":14206,"vw":523.90946},{"c":525.3,"h":525.345,"l":522.6,"n":348,"o":523.19,"t":"2026-09-30T14:30:00Z","v":3948,"vw":523.482128},{"c":525.1,"h":526.79,"l":525.1,"n":848,"o":525.44,"t":"2026-09-30T14:45:00Z","v":20296,"vw":525.943357},{"c":524.16,"h":527.885,"l":524.055,"n":900,"o":524.875,"t":"2026-09-30T15:00:00Z","v":23439,"vw":525.695305},{"c":524.92,"h":525.17,"l":523.58,"n":617,"o":524.39,"t":"2026-09-30T15:15:00Z","v":8389,"vw":524.301868},{"c":524.395,"h":525.47,"l":524.25,"n":742,"o":524.54,"t":"2026-09-30T15:30:00Z","v":15914,"vw":524.844815},{"c":523.41,"h":524.635,"l":522.75,"n":449,"o":524.635,"t":"2026-09-30T15:45:00Z","v":6281,"vw":523.556989},{"c":525.16,"h":525.67,"l":523.73,"n":405,"o":523.73,"t":"2026-09-30T16:00:00Z","v":3984,"vw":524.602399},{"c":526.48,"h":526.48,"l":525.105,"n":360,"o":525.105,"t":"2026-09-30T16:15:00Z","v":5377,"vw":525.965405},{"c":527.39,"h":527.85,"l":525.9501,"n":366,"o":526.57,"t":"2026-09-30T16:30:00Z","v":5744,"vw":526.591027},{"c":526.155,"h":527.38,"l":524.87,"n":455,"o":527.38,"t":"2026-09-30T16:45:00Z","v":5083,"vw":525.927223},{"c":527.44,"h":528.12,"l":526.54,"n":358,"o":526.54,"t":"2026-09-30T17:00:00Z","v":3994,"vw":527.481134},{"c":526.9625,"h":527.435,"l":525.5,"n":364,"o":527.17,"t":"2026-09-30T17:15:00Z","v":3630,"vw":526.741803},{"c":527.485,"h":527.895,"l":527.1,"n":430,"o":527.31,"t":"2026-09-30T17:30:00Z","v":4779,"vw":527.43845},{"c":526.625,"h":527.485,"l":526.115,"n":438,"o":527.485,"t":"2026-09-30T17:45:00Z","v":6913,"vw":526.582766},{"c":525.83,"h":526.995,"l":525.32,"n":388,"o":526.655,"t":"2026-09-30T18:00:00Z","v":4739,"vw":526.585098},{"c":525.585,"h":526.145,"l":524.6,"n":427,"o":525.935,"t":"2026-09-30T18:15:00Z","v":5903,"vw":525.594944},{"c":525.215,"h":525.865,"l":524.541,"n":461,"o":525.865,"t":"2026-09-30T18:30:00Z","v":5727,"vw":525.01716},{"c":525.285,"h":525.685,"l":524.74,"n":529,"o":525.17,"t":"2026-09-30T18:45:00Z","v":6849,"vw":525.2464},{"c":523.955,"h":525.48,"l":522.81,"n":619,"o":525.2975,"t":"2026-09-30T19:00:00Z","v":6458,"vw":524.164365},{"c":523.955,"h":524.25,"l":523.35,"n":657,"o":523.9225,"t":"2026-09-30T19:15:00Z","v":12797,"vw":523.882727},{"c":522.505,"h":523.95,"l":522.3,"n":1094,"o":523.95,"t":"2026-09-30T19:30:00Z","v":13279,"vw":522.921877},{"c":522.47,"h":524.32,"l":521.78,"n":3962,"o":522.25,"t":"2026-09-30T19:45:00Z","v":76806,"vw":522.512328},{"c":522.19,"h":522.19,"l":522.19,"n":96,"o":522.19,"t":"2026-09-30T20:00:00Z","v":159488,"vw":522.19},{"c":522.11,"h":522.11,"l":522.11,"n":9,"o":522.11,"t":"2026-09-30T22:15:00Z","v":211,"vw":522.11},{"c":523.16,"h":523.16,"l":523.16,"n":40,"o":523.16,"t":"2026-10-01T13:15:00Z","v":381,"vw":523.16},{"c":523.48,"h":525.96,"l":520.825,"n":546,"o":521.58,"t":"2026-10-01T13:30:00Z","v":10374,"vw":522.066771},{"c":523.34,"h":524.96,"l":522.8,"n":621,"o":523.01,"t":"2026-10-01T13:45:00Z","v":9603,"vw":523.970664},{"c":523.94,"h":525.325,"l":521.65,"n":494,"o":522.5,"t":"2026-10-01T14:00:00Z","v":6163,"vw":523.245804},{"c":523.775,"h":525.3103,"l":522.85,"n":471,"o":523.94,"t":"2026-10-01T14:15:00Z","v":6825,"vw":524.443857},{"c":522.285,"h":524.05,"l":521.785,"n":456,"o":523.89,"t":"2026-10-01T14:30:00Z","v":4677,"vw":522.538481},{"c":520.24,"h":522.3,"l":519.0551,"n":380,"o":521.975,"t":"2026-10-01T14:45:00Z","v":3834,"vw":520.322693},{"c":520.79,"h":521.77,"l":520.08,"n":529,"o":520.17,"t":"2026-10-01T15:00:00Z","v":6457,"vw":520.804612},{"c":521.34,"h":521.98,"l":519.69,"n":568,"o":520.17,"t":"2026-10-01T15:15:00Z","v":6880,"vw":521.123232},{"c":522.85,"h":523.1125,"l":521.11,"n":414,"o":521.12,"t":"2026-10-01T15:30:00Z","v":3685,"vw":522.274682},{"c":520.36,"h":523.37,"l":520.36,"n":462,"o":522.72,"t":"2026-10-01T15:45:00Z","v":4851,"vw":522.011332},{"c":522.9,"h":522.9,"l":520.48,"n":425,"o":520.48,"t":"2026-10-01T16:00:00Z","v":6120,"vw":521.744247},{"c":522.74,"h":523.49,"l":522.16,"n":344,"o":522.97,"t":"2026-10-01T16:15:00Z","v":5299,"vw":522.965493},{"c":523.3,"h":523.77,"l":522.3346,"n":561,"o":522.3346,"t":"2026-10-01T16:30:00Z","v":6747,"vw":523.253274},{"c":521.695,"h":523.1639,"l":521.695,"n":359,"o":523.1639,"t":"2026-10-01T16:45:00Z","v":4062,"vw":522.391949},{"c":522.11,"h":522.745,"l":521.27,"n":495,"o":522.46,"t":"2026-10-01T17:00:00Z","v":5256,"vw":522.132605},{"c":521.65,"h":523.47,"l":521.65,"n":398,"o":522.23,"t":"2026-10-01T17:15:00Z","v":6025,"vw":522.768037},{"c":522.335,"h":523.311,"l":521.3601,"n":516,"o":521.9,"t":"2026-10-01T17:30:00Z","v":5368,"vw":522.104672},{"c":519.22,"h":522.55,"l":518.77,"n":391,"o":522.34,"t":"2026-10-01T17:45:00Z","v":4019,"vw":520.518321},{"c":519.82,"h":519.95,"l":518.046,"n":470,"o":519.16,"t":"2026-10-01T18:00:00Z","v":4741,"vw":519.017648},{"c":521.66,"h":521.879,"l":520.01,"n":493,"o":520.315,"t":"2026-10-01T18:15:00Z","v":5208,"vw":521.027846},{"c":520.62,"h":522.725,"l":520.14,"n":423,"o":521.975,"t":"2026-10-01T18:30:00Z","v":4835,"vw":521.424127},{"c":520.35,"h":520.72,"l":519.43,"n":432,"o":520.165,"t":"2026-10-01T18:45:00Z","v":3268,"vw":520.226947},{"c":521,"h":521.085,"l":519.94,"n":602,"o":520.35,"t":"2026-10-01T19:00:00Z","v":6146,"vw":520.515414},{"c":521.14,"h":521.43,"l":520.72,"n":582,"o":520.85,"t":"2026-10-01T19:15:00Z","v":5809,"vw":521.122046},{"c":519.165,"h":521.15,"l":519.07,"n":873,"o":521.15,"t":"2026-10-01T19:30:00Z","v":13087,"vw":520.055736},{"c":517.76,"h":519.945,"l":517.06,"n":3290,"o":519.09,"t":"2026-10-01T19:45:00Z","v":59543,"vw":518.137409},{"c":517.75,"h":517.75,"l":517.75,"n":94,"o":517.75,"t":"2026-10-01T20:00:00Z","v":91069,"vw":517.75},{"c":519.8001,"h":523.5,"l":517.9196,"n":456,"o":523.5,"t":"2026-10-02T13:30:00Z","v":7023,"vw":521.687924},{"c":517.85,"h":521.395,"l":516.16,"n":497,"o":519.8,"t":"2026-10-02T13:45:00Z","v":6697,"vw":518.810365},{"c":521.825,"h":521.825,"l":516.02,"n":662,"o":516.02,"t":"2026-10-02T14:00:00Z","v":8266,"vw":519.507001},{"c":521.07,"h":521.605,"l":519.4755,"n":398,"o":521.285,"t":"2026-10-02T14:15:00Z","v":3877,"vw":520.789536},{"c":522.89,"h":523.61,"l":521,"n":473,"o":521.055,"t":"2026-10-02T14:30:00Z","v":4780,"vw":522.478058},{"c":520.64,"h":524.02,"l":520.01,"n":674,"o":522.91,"t":"2026-10-02T14:45:00Z","v":8225,"vw":522.208856},{"c":516.85,"h":521.5799,"l":516.68,"n":611,"o":521.3,"t":"2026-10-02T15:00:00Z","v":6882,"vw":518.657001},{"c":520.125,"h":520.16,"l":517.315,"n":513,"o":517.35,"t":"2026-10-02T15:15:00Z","v":5993,"vw":518.3396},{"c":521.15,"h":522.28,"l":520.78,"n":820,"o":521.235,"t":"2026-10-02T15:30:00Z","v":8096,"vw":521.443786},{"c":520.48,"h":521.49,"l":520.48,"n":296,"o":520.64,"t":"2026-10-02T15:45:00Z","v":2652,"vw":520.871342},{"c":520.155,"h":520.9783,"l":520.04,"n":497,"o":520.6125,"t":"2026-10-02T16:00:00Z","v":6082,"vw":520.523055},{"c":519.21,"h":519.92,"l":519,"n":281,"o":519.16,"t":"2026-10-02T16:15:00Z","v":1955,"vw":519.335473},{"c":520.45,"h":520.87,"l":519.24,"n":509,"o":519.7,"t":"2026-10-02T16:30:00Z","v":4934,"vw":520.065486},{"c":520.96,"h":521.23,"l":520.5,"n":346,"o":520.595,"t":"2026-10-02T16:45:00Z","v":4056,"vw":520.867227},{"c":520.38,"h":521.32,"l":520.38,"n":433,"o":520.96,"t":"2026-10-02T17:00:00Z","v":3819,"vw":520.831935},{"c":520.185,"h":521.07,"l":519.81,"n":422,"o":520.705,"t":"2026-10-02T17:15:00Z","v":5907,"vw":520.288332},{"c":521.49,"h":521.9297,"l":520.7,"n":495,"o":520.7,"t":"2026-10-02T17:30:00Z","v":4256,"vw":521.26929},{"c":520.56,"h":521.58,"l":520.56,"n":492,"o":521.49,"t":"2026-10-02T17:45:00Z","v":4476,"vw":521.133757},{"c":519.82,"h":520.79,"l":518.65,"n":595,"o":520.73,"t":"2026-10-02T18:00:00Z","v":8126,"vw":519.587526},{"c":520.71,"h":520.71,"l":519.66,"n":537,"o":520.05,"t":"2026-10-02T18:15:00Z","v":5232,"vw":520.009437},{"c":520.73,"h":521.39,"l":520.47,"n":386,"o":520.7,"t":"2026-10-02T18:30:00Z","v":3625,"vw":520.897784},{"c":520.84,"h":520.84,"l":520.2856,"n":445,"o":520.71,"t":"2026-10-02T18:45:00Z","v":3787,"vw":520.537368},{"c":521.005,"h":521.55,"l":520.32,"n":536,"o":520.83,"t":"2026-10-02T19:00:00Z","v":6077,"vw":520.883039},{"c":521.135,"h":521.86,"l":520.84,"n":628,"o":520.84,"t":"2026-10-02T19:15:00Z","v":7447,"vw":521.175963},{"c":519.07,"h":521.135,"l":519.07,"n":1246,"o":521.135,"t":"2026-10-02T19:30:00Z","v":17230,"vw":520.154659},{"c":518.68,"h":519.24,"l":518.105,"n":2649,"o":519.025,"t":"2026-10-02T19:45:00Z","v":39838,"vw":518.483961},{"c":518.39,"h":518.68,"l":518.39,"n":85,"o":518.68,"t":"2026-10-02T20:00:00Z","v":91976,"vw":518.390335},{"c":516.24,"h":519.79,"l":513.48,"n":417,"o":516.36,"t":"2026-10-05T13:30:00Z","v":7637,"vw":516.901042},{"c":518.83,"h":519.57,"l":516.64,"n":562,"o":517.06,"t":"2026-10-05T13:45:00Z","v":8265,"vw":518.327862},{"c":522.67,"h":523.26,"l":518.7,"n":702,"o":518.95,"t":"2026-10-05T14:00:00Z","v":15596,"vw":521.500704},{"c":523.5,"h":523.73,"l":522.355,"n":705,"o":522.36,"t":"2026-10-05T14:15:00Z","v":8429,"vw":523.003147},{"c":523.225,"h":523.96,"l":521.83,"n":479,"o":523.515,"t":"2026-10-05T14:30:00Z","v":5960,"vw":522.782656},{"c":523.84,"h":523.84,"l":521.98,"n":537,"o":523.225,"t":"2026-10-05T14:45:00Z","v":6176,"vw":523.03694},{"c":523.115,"h":523.96,"l":522.4223,"n":715,"o":523.565,"t":"2026-10-05T15:00:00Z","v":9671,"vw":523.098124},{"c":521.78,"h":523.76,"l":521.74,"n":643,"o":523.325,"t":"2026-10-05T15:15:00Z","v":7407,"vw":522.589377},{"c":522.945,"h":523.12,"l":521.37,"n":639,"o":522.22,"t":"2026-10-05T15:30:00Z","v":11529,"vw":522.305247},{"c":523.36,"h":523.595,"l":522.42,"n":609,"o":522.8,"t":"2026-10-05T15:45:00Z","v":9970,"vw":523.027684},{"c":523.95,"h":524.56,"l":522.86,"n":618,"o":523.51,"t":"2026-10-05T16:00:00Z","v":10818,"vw":523.67397},{"c":525.45,"h":525.645,"l":523.95,"n":598,"o":523.95,"t":"2026-10-05T16:15:00Z","v":9578,"vw":525.01812},{"c":525.46,"h":525.56,"l":524.56,"n":451,"o":525.45,"t":"2026-10-05T16:30:00Z","v":8419,"vw":525.159998},{"c":525.99,"h":526.495,"l":524.11,"n":668,"o":525.2375,"t":"2026-10-05T16:45:00Z","v":12365,"vw":525.285679},{"c":526.52,"h":526.87,"l":525.61,"n":708,"o":525.99,"t":"2026-10-05T17:00:00Z","v":10578,"vw":526.28302},{"c":525.73,"h":526.515,"l":524.885,"n":698,"o":526.51,"t":"2026-10-05T17:15:00Z","v":15704,"vw":525.899861},{"c":526.01,"h":526.43,"l":525.21,"n":744,"o":525.22,"t":"2026-10-05T17:30:00Z","v":27659,"vw":525.870759},{"c":525.3,"h":526.325,"l":525.25,"n":740,"o":526.015,"t":"2026-10-05T17:45:00Z","v":16032,"vw":525.940425},{"c":526.5216,"h":527.08,"l":525.27,"n":674,"o":525.305,"t":"2026-10-05T18:00:00Z","v":11983,"vw":525.887145},{"c":527.69,"h":528.61,"l":526.37,"n":799,"o":526.88,"t":"2026-10-05T18:15:00Z","v":11186,"vw":527.666452},{"c":528.03,"h":528.3,"l":526.99,"n":599,"o":527.69,"t":"2026-10-05T18:30:00Z","v":6538,"vw":527.53124},{"c":528.045,"h":528.69,"l":527.96,"n":782,"o":528.3,"t":"2026-10-05T18:45:00Z","v":15635,"vw":528.24573},{"c":526.845,"h":528.05,"l":526.5,"n":921,"o":528.045,"t":"2026-10-05T19:00:00Z","v":13754,"vw":527.217242},{"c":527.425,"h":527.95,"l":526.77,"n":1023,"o":526.85,"t":"2026-10-05T19:15:00Z","v":15236,"vw":527.223251},{"c":526.68,"h":528.4,"l":526.66,"n":1520,"o":527.77,"t":"2026-10-05T19:30:00Z","v":22091,"vw":527.337768},{"c":527.07,"h":528.56,"l":526.51,"n":4237,"o":526.61,"t":"2026-10-05T19:45:00Z","v":79968,"vw":527.309527},{"c":527.07,"h":527.07,"l":527.07,"n":103,"o":527.07,"t":"2026-10-05T20:00:00Z","v":157552,"vw":527.07},{"c":524.33,"h":531.38,"l":524.23,"n":697,"o":529.14,"t":"2026-10-06T13:30:00Z","v":10247,"vw":528.352925},{"c":524.0925,"h":526.81,"l":524.065,"n":656,"o":525.71,"t":"2026-10-06T13:45:00Z","v":6437,"vw":525.215925},{"c":520.8525,"h":525.2008,"l":520.835,"n":872,"o":525.01,"t":"2026-10-06T14:00:00Z","v":9449,"vw":522.510525},{"c":520.33,"h":520.445,"l":518.2,"n":866,"o":520.265,"t":"2026-10-06T14:15:00Z","v":13376,"vw":519.521722},{"c":521.03,"h":521.65,"l":519.7,"n":473,"o":519.7,"t":"2026-10-06T14:30:00Z","v":5642,"vw":520.763425},{"c":520.295,"h":521.9575,"l":520.025,"n":496,"o":521.9575,"t":"2026-10-06T14:45:00Z","v":4409,"vw":520.920606},{"c":520.22,"h":521.13,"l":519.21,"n":675,"o":519.62,"t":"2026-10-06T15:00:00Z","v":8501,"vw":520.103813},{"c":522.69,"h":523.02,"l":520.22,"n":572,"o":520.22,"t":"2026-10-06T15:15:00Z","v":6903,"vw":521.938823},{"c":522.885,"h":523.62,"l":522.1942,"n":444,"o":522.9899,"t":"2026-10-06T15:30:00Z","v":6181,"vw":522.976824},{"c":522.7,"h":523.16,"l":521.995,"n":416,"o":522.38,"t":"2026-10-06T15:45:00Z","v":6112,"vw":522.399278},{"c":521.275,"h":522.6,"l":521.065,"n":472,"o":522.6,"t":"2026-10-06T16:00:00Z","v":4671,"vw":521.511676},{"c":519.819,"h":521.36,"l":519.17,"n":541,"o":521.36,"t":"2026-10-06T16:15:00Z","v":8929,"vw":519.499017},{"c":518.695,"h":519.81,"l":518.46,"n":558,"o":519.685,"t":"2026-10-06T16:30:00Z","v":6479,"vw":519.137074},{"c":518.05,"h":518.69,"l":517.7725,"n":649,"o":518.61,"t":"2026-10-06T16:45:00Z","v":9588,"vw":518.323523},{"c":518,"h":518.96,"l":518,"n":832,"o":518.32,"t":"2026-10-06T17:00:00Z","v":9137,"vw":518.459387},{"c":516.32,"h":518.51,"l":516.305,"n":678,"o":517.65,"t":"2026-10-06T17:15:00Z","v":8429,"vw":517.419794},{"c":516.56,"h":517.02,"l":516.14,"n":642,"o":516.44,"t":"2026-10-06T17:30:00Z","v":12416,"vw":516.587501},{"c":518.04,"h":518.16,"l":516.16,"n":631,"o":516.2,"t":"2026-10-06T17:45:00Z","v":10142,"vw":517.547298},{"c":516.545,"h":518.63,"l":516.52,"n":701,"o":518.04,"t":"2026-10-06T18:00:00Z","v":8757,"vw":517.541792},{"c":515.54,"h":516.77,"l":515.39,"n":650,"o":516.545,"t":"2026-10-06T18:15:00Z","v":6875,"vw":515.931365},{"c":515.21,"h":515.79,"l":515.05,"n":692,"o":515.24,"t":"2026-10-06T18:30:00Z","v":8187,"vw":515.388108},{"c":514.3,"h":515.07,"l":513.58,"n":1119,"o":515.07,"t":"2026-10-06T18:45:00Z","v":12946,"vw":514.210062},{"c":513.65,"h":514.37,"l":513.46,"n":825,"o":514.02,"t":"2026-10-06T19:00:00Z","v":9503,"vw":513.811641},{"c":513.16,"h":514.58,"l":513.16,"n":1137,"o":513.91,"t":"2026-10-06T19:15:00Z","v":14717,"vw":514.095541},{"c":515.32,"h":515.67,"l":512.54,"n":1787,"o":513.31,"t":"2026-10-06T19:30:00Z","v":30322,"vw":513.763808},{"c":515.43,"h":516.54,"l":514.17,"n":4466,"o":515.16,"t":"2026-10-06T19:45:00Z","v":93310,"vw":515.354181},{"c":515.41,"h":515.41,"l":515.41,"n":97,"o":515.41,"t":"2026-10-06T20:00:00Z","v":156178,"vw":515.41},{"c":512.855,"h":515.17,"l":510.7,"n":873,"o":513.31,"t":"2026-10-07T13:30:00Z","v":18689,"vw":512.883041},{"c":509.0325,"h":512.93,"l":508.78,"n":1055,"o":512.93,"t":"2026-10-07T13:45:00Z","v":15253,"vw":510.899937},{"c":503.07,"h":509.37,"l":503.07,"n":1383,"o":509.03,"t":"2026-10-07T14:00:00Z","v":20783,"vw":506.41658},{"c":502.18,"h":503.5599,"l":501.26,"n":1563,"o":503.33,"t":"2026-10-07T14:15:00Z","v":32715,"vw":502.383918},{"c":502.86,"h":503.25,"l":501.17,"n":1305,"o":501.85,"t":"2026-10-07T14:30:00Z","v":21724,"vw":502.401325},{"c":505.52,"h":505.86,"l":502.69,"n":1194,"o":502.7,"t":"2026-10-07T14:45:00Z","v":17621,"vw":504.718433},{"c":505.08,"h":506.38,"l":504.1,"n":797,"o":505.495,"t":"2026-10-07T15:00:00Z","v":13151,"vw":504.829975},{"c":507.665,"h":507.71,"l":504.45,"n":731,"o":505.71,"t":"2026-10-07T15:15:00Z","v":14198,"vw":505.889329},{"c":511.01,"h":511.52,"l":506.98,"n":877,"o":507.78,"t":"2026-10-07T15:30:00Z","v":18280,"vw":509.022336},{"c":511.12,"h":511.525,"l":509.78,"n":634,"o":510.73,"t":"2026-10-07T15:45:00Z","v":9840,"vw":510.886319},{"c":509.32,"h":510.93,"l":508.28,"n":905,"o":510.9,"t":"2026-10-07T16:00:00Z","v":17936,"vw":509.774405},{"c":509.42,"h":509.82,"l":508.75,"n":477,"o":508.9,"t":"2026-10-07T16:15:00Z","v":9146,"vw":509.327998},{"c":508.99,"h":509.855,"l":508.71,"n":921,"o":509.39,"t":"2026-10-07T16:30:00Z","v":17453,"vw":509.454245},{"c":510.3799,"h":510.38,"l":508.18,"n":875,"o":508.68,"t":"2026-10-07T16:45:00Z","v":20370,"vw":509.357988},{"c":509.43,"h":510.74,"l":509.07,"n":1321,"o":509.795,"t":"2026-10-07T17:00:00Z","v":29001,"vw":510.131828},{"c":508.575,"h":509.6268,"l":508.09,"n":622,"o":509.395,"t":"2026-10-07T17:15:00Z","v":12361,"vw":508.74743},{"c":508.13,"h":508.88,"l":508.13,"n":669,"o":508.26,"t":"2026-10-07T17:30:00Z","v":11784,"vw":508.473741},{"c":508.09,"h":508.37,"l":506.68,"n":1051,"o":508.3,"t":"2026-10-07T17:45:00Z","v":24747,"vw":507.843817},{"c":506.1325,"h":508.78,"l":505.88,"n":1200,"o":508.09,"t":"2026-10-07T18:00:00Z","v":25834,"vw":507.876334},{"c":506.25,"h":506.25,"l":505.02,"n":928,"o":505.73,"t":"2026-10-07T18:15:00Z","v":14977,"vw":505.621721},{"c":507.055,"h":507.18,"l":505.5319,"n":887,"o":506.56,"t":"2026-10-07T18:30:00Z","v":13657,"vw":506.414482},{"c":509.44,"h":509.91,"l":506.09,"n":1690,"o":506.55,"t":"2026-10-07T18:45:00Z","v":40763,"vw":507.973506},{"c":508.475,"h":511.68,"l":508.475,"n":1213,"o":509.75,"t":"2026-10-07T19:00:00Z","v":25789,"vw":509.318297},{"c":507.065,"h":508.96,"l":506.92,"n":983,"o":508.59,"t":"2026-10-07T19:15:00Z","v":19016,"vw":508.016632},{"c":504.98,"h":507.07,"l":504.5,"n":1547,"o":507.065,"t":"2026-10-07T19:30:00Z","v":28543,"vw":505.536575},{"c":506.67,"h":508.86,"l":504.98,"n":3878,"o":504.98,"t":"2026-10-07T19:45:00Z","v":80696,"vw":506.787489},{"c":506.67,"h":506.67,"l":506.67,"n":113,"o":506.67,"t":"2026-10-07T20:00:00Z","v":116341,"vw":506.67},{"c":506.67,"h":506.67,"l":506.67,"n":1,"o":506.67,"t":"2026-10-07T20:15:00Z","v":579,"vw":506.67},{"c":507.01,"h":507.07,"l":507.01,"n":5,"o":507.07,"t":"2026-10-07T21:30:00Z","v":282,"vw":507.057809},{"c":506.92,"h":509.42,"l":506.12,"n":658,"o":507.03,"t":"2026-10-08T13:30:00Z","v":21157,"vw":507.338547},{"c":512.755,"h":514.51,"l":507.065,"n":1078,"o":507.065,"t":"2026-10-08T13:45:00Z","v":25331,"vw":511.574163},{"c":510.565,"h":512.475,"l":509.0001,"n":825,"o":512.475,"t":"2026-10-08T14:00:00Z","v":19371,"vw":510.737655},{"c":511.06,"h":511.67,"l":510.4112,"n":870,"o":510.79,"t":"2026-10-08T14:15:00Z","v":14755,"vw":510.913099},{"c":511.795,"h":512.056,"l":510.77,"n":1200,"o":511.69,"t":"2026-10-08T14:30:00Z","v":20932,"vw":511.376105},{"c":509.71,"h":512.4,"l":508.6501,"n":937,"o":511.81,"t":"2026-10-08T14:45:00Z","v":10495,"vw":510.848881},{"c":509.93,"h":511.15,"l":508.82,"n":662,"o":509.35,"t":"2026-10-08T15:00:00Z","v":10423,"vw":510.597558},{"c":509.605,"h":509.89,"l":509.33,"n":448,"o":509.83,"t":"2026-10-08T15:15:00Z","v":5495,"vw":509.556856},{"c":508.96,"h":510.0599,"l":508.52,"n":671,"o":509.64,"t":"2026-10-08T15:30:00Z","v":16975,"vw":509.425569},{"c":510.1175,"h":510.25,"l":508.97,"n":557,"o":508.97,"t":"2026-10-08T15:45:00Z","v":11771,"vw":509.684142},{"c":509.76,"h":510.44,"l":509.585,"n":719,"o":510.11,"t":"2026-10-08T16:00:00Z","v":11164,"vw":509.880661},{"c":509.36,"h":511.4,"l":508.53,"n":891,"o":509.57,"t":"2026-10-08T16:15:00Z","v":15313,"vw":510.203155},{"c":510.125,"h":510.125,"l":509.135,"n":917,"o":509.365,"t":"2026-10-08T16:30:00Z","v":18805,"vw":509.694117},{"c":512.75,"h":512.98,"l":508.42,"n":1159,"o":509.82,"t":"2026-10-08T16:45:00Z","v":26555,"vw":510.797964},{"c":511.615,"h":513.57,"l":511.38,"n":708,"o":512.915,"t":"2026-10-08T17:00:00Z","v":11163,"vw":512.528632},{"c":513.46,"h":514.305,"l":511.6943,"n":693,"o":511.6943,"t":"2026-10-08T17:15:00Z","v":11305,"vw":513.24659},{"c":512.25,"h":514.38,"l":511.45,"n":725,"o":514.05,"t":"2026-10-08T17:30:00Z","v":10622,"vw":513.116215},{"c":512.19,"h":512.39,"l":510.74,"n":748,"o":512.25,"t":"2026-10-08T17:45:00Z","v":12885,"vw":511.901248},{"c":511.88,"h":513.22,"l":511.88,"n":905,"o":511.91,"t":"2026-10-08T18:00:00Z","v":17059,"vw":512.486676},{"c":511.01,"h":512.91,"l":510.89,"n":752,"o":512.04,"t":"2026-10-08T18:15:00Z","v":16915,"vw":511.751672},{"c":511.71,"h":512.38,"l":510.83,"n":772,"o":510.96,"t":"2026-10-08T18:30:00Z","v":13331,"vw":511.774163},{"c":511.07,"h":511.83,"l":510.17,"n":843,"o":511.72,"t":"2026-10-08T18:45:00Z","v":13509,"vw":511.100855},{"c":512.13,"h":512.51,"l":510.4804,"n":960,"o":511.08,"t":"2026-10-08T19:00:00Z","v":16740,"vw":511.787903},{"c":510.83,"h":512.59,"l":510.83,"n":1363,"o":511.735,"t":"2026-10-08T19:15:00Z","v":23199,"vw":512.068841},{"c":509.98,"h":512.48,"l":509.98,"n":2423,"o":511.22,"t":"2026-10-08T19:30:00Z","v":64762,"vw":511.477282},{"c":513.01,"h":514.095,"l":509.46,"n":4316,"o":510.1125,"t":"2026-10-08T19:45:00Z","v":106185,"vw":512.088925},{"c":513.14,"h":513.14,"l":513.14,"n":73,"o":513.14,"t":"2026-10-08T20:00:00Z","v":117596,"vw":513.14},{"c":513.14,"h":513.14,"l":513.14,"n":1,"o":513.14,"t":"2026-10-08T20:30:00Z","v":112,"vw":513.14},{"c":518,"h":518.07,"l":513.1,"n":437,"o":513.67,"t":"2026-10-09T13:30:00Z","v":8000,"vw":514.676356},{"c":519.09,"h":519.7,"l":516.1405,"n":341,"o":516.1405,"t":"2026-10-09T13:45:00Z","v":7173,"vw":518.63056},{"c":520.55,"h":521.78,"l":517.72,"n":844,"o":517.73,"t":"2026-10-09T14:00:00Z","v":17107,"vw":519.290713},{"c":518.705,"h":522.02,"l":518.23,"n":720,"o":521.22,"t":"2026-10-09T14:15:00Z","v":9778,"vw":520.135648},{"c":517.89,"h":518.935,"l":517.45,"n":565,"o":518.8,"t":"2026-10-09T14:30:00Z","v":7069,"vw":518.109639},{"c":517.575,"h":518.86,"l":516.93,"n":569,"o":518.285,"t":"2026-10-09T14:45:00Z","v":7967,"vw":517.680778},{"c":517.46,"h":518.125,"l":516.93,"n":728,"o":517.575,"t":"2026-10-09T15:00:00Z","v":11260,"vw":517.636614},{"c":519.89,"h":519.89,"l":517.915,"n":550,"o":517.915,"t":"2026-10-09T15:15:00Z","v":11726,"vw":518.781901},{"c":520.485,"h":520.63,"l":519.41,"n":490,"o":519.45,"t":"2026-10-09T15:30:00Z","v":8961,"vw":519.76154},{"c":519.73,"h":520.49,"l":519.36,"n":537,"o":520.49,"t":"2026-10-09T15:45:00Z","v":7543,"vw":520.004282},{"c":519.22,"h":519.955,"l":519.08,"n":469,"o":519.73,"t":"2026-10-09T16:00:00Z","v":5186,"vw":519.45194},{"c":520.07,"h":520.18,"l":518.98,"n":449,"o":519.22,"t":"2026-10-09T16:15:00Z","v":5712,"vw":519.61046},{"c":520.69,"h":520.95,"l":518.64,"n":544,"o":519.73,"t":"2026-10-09T16:30:00Z","v":15692,"vw":520.306207},{"c":520.41,"h":520.79,"l":519.57,"n":599,"o":520.69,"t":"2026-10-09T16:45:00Z","v":12135,"vw":520.023678},{"c":519.77,"h":520.42,"l":519.68,"n":408,"o":520.24,"t":"2026-10-09T17:00:00Z","v":6174,"vw":520.051049},{"c":519.38,"h":519.9575,"l":518.96,"n":354,"o":519.9575,"t":"2026-10-09T17:15:00Z","v":6034,"vw":519.372451},{"c":520.495,"h":520.57,"l":519.74,"n":516,"o":519.86,"t":"2026-10-09T17:30:00Z","v":10328,"vw":520.164719},{"c":520.09,"h":520.55,"l":519.92,"n":419,"o":520.45,"t":"2026-10-09T17:45:00Z","v":7369,"vw":520.186095},{"c":519.54,"h":519.99,"l":519.19,"n":375,"o":519.99,"t":"2026-10-09T18:00:00Z","v":5997,"vw":519.565432},{"c":518.835,"h":519.85,"l":518.65,"n":415,"o":519.85,"t":"2026-10-09T18:15:00Z","v":7450,"vw":519.338451},{"c":518.82,"h":519.17,"l":518.8,"n":396,"o":518.825,"t":"2026-10-09T18:30:00Z","v":5885,"vw":518.989037},{"c":518.6,"h":519.7275,"l":518.35,"n":673,"o":519,"t":"2026-10-09T18:45:00Z","v":14431,"vw":519.139493},{"c":518.1801,"h":518.7275,"l":518.1801,"n":566,"o":518.62,"t":"2026-10-09T19:00:00Z","v":6916,"vw":518.511658},{"c":516.15,"h":518.68,"l":516.12,"n":940,"o":518.41,"t":"2026-10-09T19:15:00Z","v":19162,"vw":517.602615},{"c":516.44,"h":516.885,"l":515.52,"n":1341,"o":516.21,"t":"2026-10-09T19:30:00Z","v":26482,"vw":516.041851},{"c":518.04,"h":518.22,"l":516.03,"n":2785,"o":516.45,"t":"2026-10-09T19:45:00Z","v":61154,"vw":517.405861},{"c":518,"h":518,"l":518,"n":82,"o":518,"t":"2026-10-09T20:00:00Z","v":144923,"vw":518},{"c":517.54,"h":521.5156,"l":515.1299,"n":505,"o":518.35,"t":"2026-10-12T13:30:00Z","v":9993,"vw":518.091854},{"c":517.72,"h":520.4027,"l":517.37,"n":525,"o":518.07,"t":"2026-10-12T13:45:00Z","v":8039,"vw":518.884765},{"c":517.8,"h":519.67,"l":516.71,"n":813,"o":516.9401,"t":"2026-10-12T14:00:00Z","v":14145,"vw":518.354155},{"c":520.76,"h":520.88,"l":517.715,"n":994,"o":518.18,"t":"2026-10-12T14:15:00Z","v":17846,"vw":519.467461},{"c":522.99,"h":522.99,"l":520.74,"n":1408,"o":520.74,"t":"2026-10-12T14:30:00Z","v":20462,"vw":521.93487},{"c":523.44,"h":524.015,"l":522.17,"n":594,"o":524.015,"t":"2026-10-12T14:45:00Z","v":6853,"vw":523.144079},{"c":524.87,"h":524.87,"l":523.38,"n":771,"o":523.44,"t":"2026-10-12T15:00:00Z","v":11097,"vw":524.156618},{"c":523.56,"h":525.2175,"l":522.52,"n":1107,"o":525.03,"t":"2026-10-12T15:15:00Z","v":15897,"vw":523.214824},{"c":523.925,"h":524.49,"l":522.995,"n":720,"o":523.655,"t":"2026-10-12T15:30:00Z","v":9993,"vw":523.75623},{"c":524.255,"h":525.505,"l":523.925,"n":818,"o":523.925,"t":"2026-10-12T15:45:00Z","v":15422,"vw":524.61585},{"c":525.17,"h":525.76,"l":523.59,"n":656,"o":524.26,"t":"2026-10-12T16:00:00Z","v":13830,"vw":524.48615},{"c":523.675,"h":525.18,"l":523.49,"n":587,"o":525.18,"t":"2026-10-12T16:15:00Z","v":7177,"vw":524.169767},{"c":523.49,"h":524.04,"l":523.345,"n":567,"o":523.82,"t":"2026-10-12T16:30:00Z","v":9316,"vw":523.605467},{"c":523.02,"h":523.52,"l":522.48,"n":678,"o":523.39,"t":"2026-10-12T16:45:00Z","v":7634,"vw":523.006072},{"c":523.025,"h":523.475,"l":521.7854,"n":542,"o":523.03,"t":"2026-10-12T17:00:00Z","v":7256,"vw":522.64745},{"c":522.785,"h":524.0999,"l":522.33,"n":691,"o":523.04,"t":"2026-10-12T17:15:00Z","v":11603,"vw":523.029217},{"c":523.56,"h":524.1337,"l":522.5018,"n":464,"o":522.8375,"t":"2026-10-12T17:30:00Z","v":5817,"vw":523.401118},{"c":523.815,"h":524.1,"l":523.17,"n":571,"o":523.56,"t":"2026-10-12T17:45:00Z","v":9204,"vw":523.626384},{"c":524.305,"h":524.74,"l":523.815,"n":678,"o":523.815,"t":"2026-10-12T18:00:00Z","v":13825,"vw":524.313565},{"c":523.58,"h":524.275,"l":522.94,"n":679,"o":524.235,"t":"2026-10-12T18:15:00Z","v":9595,"vw":523.591169},{"c":523.32,"h":524.3619,"l":523.31,"n":667,"o":523.56,"t":"2026-10-12T18:30:00Z","v":8231,"vw":523.829217},{"c":523.885,"h":524.07,"l":523.185,"n":727,"o":523.3,"t":"2026-10-12T18:45:00Z","v":10775,"vw":523.554979},{"c":524.0782,"h":525.08,"l":523.47,"n":824,"o":523.885,"t":"2026-10-12T19:00:00Z","v":18141,"vw":524.056707},{"c":522.9,"h":524.02,"l":522.68,"n":1142,"o":523.96,"t":"2026-10-12T19:15:00Z","v":15350,"vw":523.175748},{"c":524.34,"h":524.675,"l":521.94,"n":1673,"o":522.84,"t":"2026-10-12T19:30:00Z","v":28899,"vw":522.792562},{"c":523.94,"h":525.05,"l":523.1,"n":3839,"o":524.28,"t":"2026-10-12T19:45:00Z","v":80838,"vw":523.995954},{"c":523.94,"h":523.94,"l":523.94,"n":100,"o":523.94,"t":"2026-10-12T20:00:00Z","v":161549,"vw":523.94},{"c":523.42,"h":528.485,"l":521.31,"n":525,"o":525.73,"t":"2026-10-13T13:30:00Z","v":11232,"vw":524.372317},{"c":519.41,"h":523.2,"l":518.075,"n":862,"o":523.1,"t":"2026-10-13T13:45:00Z","v":16932,"vw":520.291796},{"c":516.7,"h":519,"l":514.725,"n":684,"o":518.92,"t":"2026-10-13T14:00:00Z","v":11194,"vw":517.664126},{"c":519.25,"h":519.562,"l":516.94,"n":468,"o":517.12,"t":"2026-10-13T14:15:00Z","v":8403,"vw":517.836157},{"c":518.78,"h":519.7,"l":517.2214,"n":383,"o":519.7,"t":"2026-10-13T14:30:00Z","v":6493,"vw":518.149321},{"c":521.01,"h":521.01,"l":518.46,"n":440,"o":518.46,"t":"2026-10-13T14:45:00Z","v":4662,"vw":519.442435},{"c":519.92,"h":520.84,"l":519.365,"n":397,"o":520.84,"t":"2026-10-13T15:00:00Z","v":5494,"vw":520.155598},{"c":521.0025,"h":521.445,"l":519.785,"n":511,"o":519.97,"t":"2026-10-13T15:15:00Z","v":8444,"vw":520.601447},{"c":520.355,"h":521.515,"l":520.355,"n":457,"o":520.65,"t":"2026-10-13T15:30:00Z","v":5314,"vw":521.070222},{"c":520.86,"h":520.915,"l":519.95,"n":687,"o":520.11,"t":"2026-10-13T15:45:00Z","v":19041,"vw":520.275442},{"c":521.43,"h":521.735,"l":519.99,"n":480,"o":520.58,"t":"2026-10-13T16:00:00Z","v":10660,"vw":520.503789},{"c":520.91,"h":521.51,"l":520.65,"n":355,"o":521.415,"t":"2026-10-13T16:15:00Z","v":4123,"vw":521.095908},{"c":521.455,"h":521.7,"l":520.165,"n":349,"o":520.81,"t":"2026-10-13T16:30:00Z","v":6382,"vw":521.066712},{"c":523.535,"h":523.535,"l":521.46,"n":690,"o":521.46,"t":"2026-10-13T16:45:00Z","v":17661,"vw":522.268578},{"c":522.275,"h":523.42,"l":521.865,"n":612,"o":523.42,"t":"2026-10-13T17:00:00Z","v":18863,"vw":522.541223},{"c":520.99,"h":522.275,"l":520.765,"n":537,"o":522.275,"t":"2026-10-13T17:15:00Z","v":12763,"vw":521.824276},{"c":521.85,"h":521.91,"l":521.08,"n":190,"o":521.145,"t":"2026-10-13T17:30:00Z","v":2523,"vw":521.419804},{"c":520.5525,"h":521.3625,"l":520.07,"n":316,"o":521.2,"t":"2026-10-13T17:45:00Z","v":5417,"vw":520.528436},{"c":520.6,"h":520.845,"l":520.221,"n":143,"o":520.221,"t":"2026-10-13T18:00:00Z","v":2390,"vw":520.521497},{"c":518.98,"h":520.7899,"l":518.73,"n":422,"o":520.625,"t":"2026-10-13T18:15:00Z","v":6436,"vw":519.909266},{"c":519.5,"h":519.555,"l":518.46,"n":246,"o":518.98,"t":"2026-10-13T18:30:00Z","v":3638,"vw":518.92881},{"c":518.87,"h":520,"l":518.63,"n":462,"o":519.87,"t":"2026-10-13T18:45:00Z","v":7789,"vw":519.226804},{"c":518.66,"h":519.5499,"l":518.34,"n":393,"o":519.2,"t":"2026-10-13T19:00:00Z","v":5550,"vw":518.992426},{"c":518.48,"h":519.09,"l":517.9675,"n":756,"o":518.91,"t":"2026-10-13T19:15:00Z","v":13281,"vw":518.647776},{"c":519.155,"h":519.23,"l":518.45,"n":1005,"o":518.75,"t":"2026-10-13T19:30:00Z","v":16223,"vw":518.958225},{"c":520.23,"h":520.88,"l":518.34,"n":3306,"o":519.28,"t":"2026-10-13T19:45:00Z","v":68593,"vw":520.156114},{"c":520.2907,"h":520.31,"l":520.2907,"n":88,"o":520.31,"t":"2026-10-13T20:00:00Z","v":135977,"vw":520.309504},{"c":524.485,"h":525.33,"l":518.835,"n":966,"o":520.2,"t":"2026-10-14T13:30:00Z","v":28636,"vw":521.613019},{"c":525.14,"h":527.1,"l":523.5,"n":788,"o":524.485,"t":"2026-10-14T13:45:00Z","v":41746,"vw":524.343007},{"c":527.3,"h":528.26,"l":524.5,"n":715,"o":525.13,"t":"2026-10-14T14:00:00Z","v":15911,"vw":526.436453},{"c":525.065,"h":528.015,"l":523,"n":894,"o":527.86,"t":"2026-10-14T14:15:00Z","v":24189,"vw":525.689442},{"c":528.665,"h":529.52,"l":524.355,"n":1644,"o":525.46,"t":"2026-10-14T14:30:00Z","v":45991,"vw":527.300537},{"c":527.425,"h":529.085,"l":526.545,"n":830,"o":528.19,"t":"2026-10-14T14:45:00Z","v":15847,"vw":527.637413},{"c":526.02,"h":527.32,"l":524.52,"n":814,"o":527.02,"t":"2026-10-14T15:00:00Z","v":11743,"vw":526.175909},{"c":525.22,"h":526.7,"l":525.07,"n":760,"o":525.855,"t":"2026-10-14T15:15:00Z","v":10845,"vw":526.066612},{"c":525.77,"h":527.24,"l":524.89,"n":1058,"o":524.96,"t":"2026-10-14T15:30:00Z","v":20208,"vw":525.8637},{"c":525.24,"h":526.655,"l":524.6525,"n":935,"o":525.81,"t":"2026-10-14T15:45:00Z","v":16676,"vw":525.651909},{"c":524.365,"h":525.45,"l":523.52,"n":836,"o":524.935,"t":"2026-10-14T16:00:00Z","v":16125,"vw":524.271925},{"c":525.79,"h":525.945,"l":523.44,"n":1009,"o":524.37,"t":"2026-10-14T16:15:00Z","v":22893,"vw":524.588787},{"c":525.32,"h":525.86,"l":524.52,"n":1030,"o":525.69,"t":"2026-10-14T16:30:00Z","v":28740,"vw":525.033164},{"c":524.405,"h":525.69,"l":524.0725,"n":845,"o":525.29,"t":"2026-10-14T16:45:00Z","v":24140,"vw":524.701498},{"c":525.69,"h":526.42,"l":523.93,"n":960,"o":524.3775,"t":"2026-10-14T17:00:00Z","v":18836,"vw":525.172729},{"c":527.2025,"h":527.255,"l":525.45,"n":869,"o":525.68,"t":"2026-10-14T17:15:00Z","v":18271,"vw":526.052721},{"c":526.795,"h":528.2299,"l":525.95,"n":1019,"o":526.77,"t":"2026-10-14T17:30:00Z","v":27723,"vw":527.280537},{"c":525.92,"h":527.13,"l":524.67,"n":980,"o":526.82,"t":"2026-10-14T17:45:00Z","v":13516,"vw":525.904248},{"c":527.545,"h":527.545,"l":525.95,"n":872,"o":525.95,"t":"2026-10-14T18:00:00Z","v":17093,"vw":527.014042},{"c":526.54,"h":528.45,"l":526.07,"n":1007,"o":527.555,"t":"2026-10-14T18:15:00Z","v":26160,"vw":527.665924},{"c":525.87,"h":526.48,"l":524.86,"n":655,"o":526.48,"t":"2026-10-14T18:30:00Z","v":9478,"vw":525.499422},{"c":526.18,"h":526.6799,"l":524.37,"n":653,"o":525.39,"t":"2026-10-14T18:45:00Z","v":9872,"vw":525.142754},{"c":526.72,"h":527.57,"l":525.75,"n":949,"o":526.235,"t":"2026-10-14T19:00:00Z","v":22867,"vw":526.649393},{"c":527.19,"h":527.83,"l":526.6071,"n":1306,"o":526.72,"t":"2026-10-14T19:15:00Z","v":18630,"vw":527.344474},{"c":527.095,"h":527.55,"l":525.02,"n":1734,"o":527.49,"t":"2026-10-14T19:30:00Z","v":46052,"vw":526.181785},{"c":528.72,"h":529.63,"l":526,"n":4907,"o":527.0175,"t":"2026-10-14T19:45:00Z","v":125737,"vw":528.344284},{"c":529.01,"h":529.01,"l":529.01,"n":88,"o":529.01,"t":"2026-10-14T20:00:00Z","v":126507,"vw":529.01},{"c":529.27,"h":529.27,"l":529.27,"n":3,"o":529.27,"t":"2026-10-14T23:30:00Z","v":80,"vw":529.27},{"c":538.46,"h":538.46,"l":538.46,"n":11,"o":538.46,"t":"2026-10-15T13:15:00Z","v":196,"vw":538.46},{"c":536.52,"h":541.51,"l":535.285,"n":1332,"o":538.34,"t":"2026-10-15T13:30:00Z","v":25586,"vw":538.464093},{"c":541.58,"h":544.94,"l":536.16,"n":1239,"o":536.2,"t":"2026-10-15T13:45:00Z","v":24759,"vw":541.973675},{"c":542.56,"h":543.995,"l":541.4,"n":1177,"o":541.58,"t":"2026-10-15T14:00:00Z","v":27607,"vw":542.227119},{"c":542.025,"h":543.18,"l":541.16,"n":905,"o":542.8,"t":"2026-10-15T14:15:00Z","v":16865,"vw":542.031806},{"c":540.83,"h":542.61,"l":540.56,"n":748,"o":541.94,"t":"2026-10-15T14:30:00Z","v":10342,"vw":541.804229},{"c":540.91,"h":542.34,"l":540.625,"n":670,"o":540.875,"t":"2026-10-15T14:45:00Z","v":13392,"vw":540.974845},{"c":543.005,"h":545.16,"l":541.365,"n":1231,"o":541.4,"t":"2026-10-15T15:00:00Z","v":23676,"vw":543.5791},{"c":542.38,"h":544.405,"l":542.09,"n":829,"o":542.92,"t":"2026-10-15T15:15:00Z","v":12837,"vw":543.197503},{"c":542.63,"h":543.2,"l":541.97,"n":837,"o":542.08,"t":"2026-10-15T15:30:00Z","v":18928,"vw":542.514633},{"c":542.71,"h":544.13,"l":542.58,"n":1022,"o":542.58,"t":"2026-10-15T15:45:00Z","v":19294,"vw":543.347756},{"c":542.145,"h":543.5199,"l":541.75,"n":567,"o":542.25,"t":"2026-10-15T16:00:00Z","v":7539,"vw":542.376837},{"c":543.13,"h":543.14,"l":542.145,"n":492,"o":542.15,"t":"2026-10-15T16:15:00Z","v":5631,"vw":542.590913},{"c":541.97,"h":543.205,"l":541.97,"n":501,"o":543.205,"t":"2026-10-15T16:30:00Z","v":6591,"vw":542.697123},{"c":541.76,"h":541.76,"l":540.79,"n":498,"o":541.56,"t":"2026-10-15T16:45:00Z","v":8057,"vw":541.109552},{"c":540.89,"h":541.73,"l":540.67,"n":478,"o":541.66,"t":"2026-10-15T17:00:00Z","v":5306,"vw":541.216725},{"c":541.25,"h":541.25,"l":540.67,"n":612,"o":540.73,"t":"2026-10-15T17:15:00Z","v":6982,"vw":540.966773},{"c":542.34,"h":542.78,"l":541.18,"n":898,"o":541.18,"t":"2026-10-15T17:30:00Z","v":12972,"vw":542.127327},{"c":542.785,"h":543.34,"l":542.04,"n":732,"o":542.235,"t":"2026-10-15T17:45:00Z","v":14446,"vw":542.712041},{"c":544.07,"h":544.07,"l":541.87,"n":532,"o":542.26,"t":"2026-10-15T18:00:00Z","v":7386,"vw":542.736828},{"c":543.54,"h":544.38,"l":543.36,"n":362,"o":543.85,"t":"2026-10-15T18:15:00Z","v":3617,"vw":543.80783},{"c":542.9,"h":544.59,"l":542.9,"n":579,"o":543.675,"t":"2026-10-15T18:30:00Z","v":7485,"vw":543.777951},{"c":544.53,"h":544.53,"l":542.95,"n":639,"o":543.105,"t":"2026-10-15T18:45:00Z","v":8872,"vw":543.371542},{"c":544.82,"h":545.09,"l":543.94,"n":629,"o":544.57,"t":"2026-10-15T19:00:00Z","v":6982,"vw":544.61513},{"c":545.01,"h":545.02,"l":544.21,"n":992,"o":544.795,"t":"2026-10-15T19:15:00Z","v":13375,"vw":544.572895},{"c":545.85,"h":545.985,"l":544.305,"n":1477,"o":545.16,"t":"2026-10-15T19:30:00Z","v":28493,"vw":545.114652},{"c":547,"h":547.83,"l":543.76,"n":3462,"o":545.79,"t":"2026-10-15T19:45:00Z","v":82112,"vw":546.337991},{"c":547.18,"h":547.18,"l":547.18,"n":99,"o":547.18,"t":"2026-10-15T20:00:00Z","v":112603,"vw":547.18},{"c":547.18,"h":547.18,"l":547.18,"n":1,"o":547.18,"t":"2026-10-15T20:30:00Z","v":169,"vw":547.18},{"c":549,"h":549,"l":549,"n":14,"o":549,"t":"2026-10-16T08:00:00Z","v":88,"vw":549},{"c":550.47,"h":550.47,"l":550.47,"n":1,"o":550.47,"t":"2026-10-16T08:15:00Z","v":46,"vw":550.47},{"c":561.76,"h":565.39,"l":552.62,"n":1299,"o":553.6,"t":"2026-10-16T13:30:00Z","v":61519,"vw":557.40951},{"c":562.4575,"h":563.57,"l":558.63,"n":1031,"o":561.84,"t":"2026-10-16T13:45:00Z","v":23619,"vw":560.624731},{"c":558.735,"h":563.65,"l":558.735,"n":1336,"o":562.86,"t":"2026-10-16T14:00:00Z","v":28809,"vw":561.831979},{"c":557.41,"h":560.63,"l":556.89,"n":1083,"o":559.41,"t":"2026-10-16T14:15:00Z","v":19812,"vw":558.699505},{"c":557.29,"h":558.89,"l":556.73,"n":683,"o":557.03,"t":"2026-10-16T14:30:00Z","v":7988,"vw":557.553296},{"c":559.51,"h":559.93,"l":557.32,"n":945,"o":557.32,"t":"2026-10-16T14:45:00Z","v":19570,"vw":558.844278},{"c":560.56,"h":561.3,"l":558.9938,"n":734,"o":559.595,"t":"2026-10-16T15:00:00Z","v":9198,"vw":560.432104},{"c":561.94,"h":562.31,"l":560.55,"n":954,"o":560.55,"t":"2026-10-16T15:15:00Z","v":17634,"vw":561.622665},{"c":563.42,"h":564.03,"l":560.95,"n":1322,"o":561.935,"t":"2026-10-16T15:30:00Z","v":28054,"vw":562.17593},{"c":565.035,"h":566.545,"l":563.48,"n":1366,"o":563.54,"t":"2026-10-16T15:45:00Z","v":22297,"vw":564.709064},{"c":560.91,"h":565.605,"l":560.79,"n":1143,"o":565.03,"t":"2026-10-16T16:00:00Z","v":24731,"vw":563.514386},{"c":562.69,"h":562.93,"l":561.03,"n":718,"o":561.33,"t":"2026-10-16T16:15:00Z","v":12944,"vw":561.727111},{"c":562.89,"h":563.37,"l":561.935,"n":681,"o":562.69,"t":"2026-10-16T16:30:00Z","v":8661,"vw":562.649817},{"c":563.535,"h":563.535,"l":562.22,"n":606,"o":562.58,"t":"2026-10-16T16:45:00Z","v":7743,"vw":562.984652},{"c":560.69,"h":563.48,"l":560.55,"n":766,"o":563.48,"t":"2026-10-16T17:00:00Z","v":10569,"vw":562.065346},{"c":557.03,"h":560.98,"l":557.015,"n":1013,"o":560.685,"t":"2026-10-16T17:15:00Z","v":24559,"vw":559.158282},{"c":560.02,"h":560.09,"l":556.41,"n":951,"o":557.02,"t":"2026-10-16T17:30:00Z","v":23010,"vw":558.771043},{"c":558.95,"h":561.03,"l":558.95,"n":699,"o":559.79,"t":"2026-10-16T17:45:00Z","v":20121,"vw":560.361021},{"c":560.67,"h":560.93,"l":558.395,"n":808,"o":558.95,"t":"2026-10-16T18:00:00Z","v":9780,"vw":559.906136},{"c":557.74,"h":560.4,"l":557.66,"n":834,"o":560.39,"t":"2026-10-16T18:15:00Z","v":15016,"vw":559.048694},{"c":557.21,"h":559.13,"l":557.08,"n":844,"o":558.3899,"t":"2026-10-16T18:30:00Z","v":13669,"vw":558.034666},{"c":558.385,"h":559,"l":557,"n":1162,"o":557.08,"t":"2026-10-16T18:45:00Z","v":23675,"vw":558.38426},{"c":559.13,"h":560.05,"l":558.64,"n":1079,"o":558.89,"t":"2026-10-16T19:00:00Z","v":10079,"vw":559.278062},{"c":559.345,"h":559.75,"l":557.5714,"n":885,"o":558.7001,"t":"2026-10-16T19:15:00Z","v":8557,"vw":558.794134},{"c":559.32,"h":561.37,"l":558.96,"n":1643,"o":559.78,"t":"2026-10-16T19:30:00Z","v":27244,"vw":559.878399},{"c":560.21,"h":561.45,"l":558.47,"n":4920,"o":559.5,"t":"2026-10-16T19:45:00Z","v":87461,"vw":560.199015},{"c":561,"h":561,"l":560.36,"n":108,"o":560.36,"t":"2026-10-16T20:00:00Z","v":135077,"vw":560.360334},{"c":560.36,"h":561,"l":560.36,"n":3,"o":561,"t":"2026-10-16T20:15:00Z","v":1081,"vw":560.419369},{"c":556.915,"h":563.95,"l":553.5202,"n":604,"o":559.28,"t":"2026-10-19T13:30:00Z","v":23272,"vw":559.723375},{"c":556.835,"h":558.29,"l":555.0125,"n":558,"o":558.285,"t":"2026-10-19T13:45:00Z","v":10700,"vw":556.400029},{"c":557.995,"h":558.15,"l":555.465,"n":680,"o":556.785,"t":"2026-10-19T14:00:00Z","v":11134,"vw":556.656289},{"c":559.3925,"h":559.5,"l":557.24,"n":638,"o":557.46,"t":"2026-10-19T14:15:00Z","v":9105,"vw":558.377597},{"c":555.0464,"h":559.5625,"l":555.0464,"n":988,"o":559.41,"t":"2026-10-19T14:30:00Z","v":19835,"vw":557.107442},{"c":555.3,"h":555.52,"l":554.08,"n":771,"o":555.04,"t":"2026-10-19T14:45:00Z","v":11742,"vw":554.795866},{"c":555.78,"h":556.28,"l":555.16,"n":752,"o":555.615,"t":"2026-10-19T15:00:00Z","v":10909,"vw":555.737049},{"c":555.86,"h":555.99,"l":554.8,"n":896,"o":555.79,"t":"2026-10-19T15:15:00Z","v":13509,"vw":555.426411},{"c":556.53,"h":556.755,"l":555.695,"n":729,"o":555.83,"t":"2026-10-19T15:30:00Z","v":8827,"vw":556.24793},{"c":556.255,"h":557.1,"l":556,"n":789,"o":556.635,"t":"2026-10-19T15:45:00Z","v":12282,"vw":556.424266},{"c":556.715,"h":556.93,"l":555.63,"n":538,"o":556.255,"t":"2026-10-19T16:00:00Z","v":7939,"vw":556.320805},{"c":557.53,"h":557.53,"l":556.58,"n":558,"o":556.795,"t":"2026-10-19T16:15:00Z","v":7262,"vw":557.097746},{"c":557.44,"h":558.1751,"l":557.14,"n":547,"o":557.14,"t":"2026-10-19T16:30:00Z","v":7478,"vw":557.618982},{"c":557.11,"h":557.44,"l":555.84,"n":716,"o":557.44,"t":"2026-10-19T16:45:00Z","v":12784,"vw":556.524275},{"c":557.34,"h":557.88,"l":556.78,"n":508,"o":557.285,"t":"2026-10-19T17:00:00Z","v":5796,"vw":557.336029},{"c":557.7975,"h":557.99,"l":557.345,"n":504,"o":557.4,"t":"2026-10-19T17:15:00Z","v":6354,"vw":557.708924},{"c":558.42,"h":558.5275,"l":556.94,"n":724,"o":557.78,"t":"2026-10-19T17:30:00Z","v":12632,"vw":557.657977},{"c":559.245,"h":559.445,"l":558.395,"n":685,"o":558.395,"t":"2026-10-19T17:45:00Z","v":7990,"vw":558.93994},{"c":558.9,"h":559.56,"l":558.54,"n":626,"o":559.25,"t":"2026-10-19T18:00:00Z","v":7952,"vw":559.047838},{"c":559.52,"h":559.93,"l":558.76,"n":582,"o":558.945,"t":"2026-10-19T18:15:00Z","v":9314,"vw":559.096933},{"c":558.525,"h":559.53,"l":558.525,"n":592,"o":559.53,"t":"2026-10-19T18:30:00Z","v":7497,"vw":559.204137},{"c":558.09,"h":558.84,"l":557.825,"n":562,"o":558.29,"t":"2026-10-19T18:45:00Z","v":5944,"vw":558.358269},{"c":556.55,"h":558.1,"l":556.02,"n":749,"o":558.09,"t":"2026-10-19T19:00:00Z","v":11527,"vw":556.820784},{"c":557.225,"h":557.54,"l":556.3,"n":1011,"o":556.55,"t":"2026-10-19T19:15:00Z","v":18540,"vw":556.944792},{"c":557.82,"h":558,"l":556.91,"n":940,"o":557.32,"t":"2026-10-19T19:30:00Z","v":13137,"vw":557.500269},{"c":555.65,"h":558.34,"l":555.27,"n":3839,"o":557.81,"t":"2026-10-19T19:45:00Z","v":80347,"vw":556.105374},{"c":555.24,"h":555.8,"l":555.24,"n":96,"o":555.8,"t":"2026-10-19T20:00:00Z","v":139294,"vw":555.79983},{"c":558.025,"h":559.895,"l":556.035,"n":420,"o":559.14,"t":"2026-10-20T13:30:00Z","v":7813,"vw":558.364246},{"c":558.295,"h":561.83,"l":557.59,"n":428,"o":557.59,"t":"2026-10-20T13:45:00Z","v":8070,"vw":560.089102},{"c":554.02,"h":559.05,"l":553.57,"n":818,"o":557.72,"t":"2026-10-20T14:00:00Z","v":16202,"vw":557.206696},{"c":554.77,"h":554.9,"l":552.78,"n":566,"o":554.01,"t":"2026-10-20T14:15:00Z","v":8725,"vw":554.034729},{"c":555.74,"h":556.29,"l":554.68,"n":347,"o":554.685,"t":"2026-10-20T14:30:00Z","v":4795,"vw":555.627137},{"c":557.6,"h":558.18,"l":554.51,"n":577,"o":555.5,"t":"2026-10-20T14:45:00Z","v":9129,"vw":555.892882},{"c":557.4,"h":558.99,"l":557.16,"n":643,"o":557.34,"t":"2026-10-20T15:00:00Z","v":8350,"vw":557.932305},{"c":556.41,"h":558.2,"l":556.38,"n":801,"o":557.9,"t":"2026-10-20T15:15:00Z","v":28071,"vw":557.234773},{"c":556.83,"h":557.98,"l":555.47,"n":709,"o":556.67,"t":"2026-10-20T15:30:00Z","v":14274,"vw":556.605144},{"c":555.81,"h":557.32,"l":555.81,"n":584,"o":556.825,"t":"2026-10-20T15:45:00Z","v":10576,"vw":556.545731},{"c":555.64,"h":556.17,"l":555.16,"n":409,"o":555.65,"t":"2026-10-20T16:00:00Z","v":5391,"vw":555.733321},{"c":554.67,"h":555.7175,"l":554.0517,"n":405,"o":555.7175,"t":"2026-10-20T16:15:00Z","v":4727,"vw":554.84877},{"c":555.64,"h":555.74,"l":554.7,"n":448,"o":554.7,"t":"2026-10-20T16:30:00Z","v":5350,"vw":555.194309},{"c":557.08,"h":557.15,"l":555.65,"n":657,"o":555.65,"t":"2026-10-20T16:45:00Z","v":19402,"vw":556.169798},{"c":556.205,"h":557.83,"l":555.95,"n":416,"o":557.1,"t":"2026-10-20T17:00:00Z","v":6725,"vw":557.100729},{"c":556.14,"h":556.59,"l":555.99,"n":406,"o":556.28,"t":"2026-10-20T17:15:00Z","v":10098,"vw":556.284614},{"c":556.64,"h":557.665,"l":556.255,"n":578,"o":556.255,"t":"2026-10-20T17:30:00Z","v":8038,"vw":556.994363},{"c":555.67,"h":557.25,"l":555.67,"n":382,"o":556.8,"t":"2026-10-20T17:45:00Z","v":5956,"vw":556.875325},{"c":556.82,"h":556.88,"l":555.5901,"n":405,"o":555.9688,"t":"2026-10-20T18:00:00Z","v":5613,"vw":556.228835},{"c":556.63,"h":557.21,"l":556.59,"n":366,"o":556.92,"t":"2026-10-20T18:15:00Z","v":5224,"vw":556.904563},{"c":556.0625,"h":556.98,"l":555.9,"n":380,"o":556.69,"t":"2026-10-20T18:30:00Z","v":5731,"vw":556.299842},{"c":555.82,"h":556.1792,"l":554.875,"n":603,"o":555.44,"t":"2026-10-20T18:45:00Z","v":8100,"vw":555.36261},{"c":555.82,"h":556.32,"l":554.78,"n":458,"o":556.32,"t":"2026-10-20T19:00:00Z","v":6758,"vw":555.641923},{"c":555.64,"h":556.18,"l":555.37,"n":466,"o":555.81,"t":"2026-10-20T19:15:00Z","v":5505,"vw":555.775809},{"c":557.765,"h":558.13,"l":555.505,"n":974,"o":555.505,"t":"2026-10-20T19:30:00Z","v":19109,"vw":556.224751},{"c":557.97,"h":558.82,"l":557.05,"n":3641,"o":557.74,"t":"2026-10-20T19:45:00Z","v":56776,"vw":557.656572},{"c":557.93,"h":557.93,"l":557.93,"n":84,"o":557.93,"t":"2026-10-20T20:00:00Z","v":117691,"vw":557.93},{"c":557.93,"h":557.93,"l":557.93,"n":1,"o":557.93,"t":"2026-10-20T20:15:00Z","v":90,"vw":557.93},{"c":557.93,"h":557.93,"l":557.93,"n":7,"o":557.93,"t":"2026-10-20T22:15:00Z","v":208,"vw":557.93},{"c":555.75,"h":555.75,"l":555.75,"n":3,"o":555.75,"t":"2026-10-21T11:15:00Z","v":52,"vw":555.75},{"c":557.25,"h":560.63,"l":547.67,"n":562,"o":549.06,"t":"2026-10-21T13:30:00Z","v":11054,"vw":553.948394},{"c":555.2525,"h":559.24,"l":554.48,"n":588,"o":558.54,"t":"2026-10-21T13:45:00Z","v":13489,"vw":556.191722},{"c":552.56,"h":554.62,"l":547.48,"n":761,"o":554.62,"t":"2026-10-21T14:00:00Z","v":12337,"vw":550.456512},{"c":553.47,"h":554.08,"l":552.29,"n":466,"o":552.665,"t":"2026-10-21T14:15:00Z","v":8261,"vw":553.239074},{"c":553.98,"h":554.34,"l":552.835,"n":1124,"o":552.835,"t":"2026-10-21T14:30:00Z","v":40668,"vw":553.806261},{"c":554.49,"h":555.15,"l":553.53,"n":407,"o":554.075,"t":"2026-10-21T14:45:00Z","v":7023,"vw":554.418791},{"c":552.645,"h":553.91,"l":552.18,"n":470,"o":553.91,"t":"2026-10-21T15:00:00Z","v":6836,"vw":552.910693},{"c":554.46,"h":554.46,"l":551.925,"n":378,"o":552.22,"t":"2026-10-21T15:15:00Z","v":6866,"vw":553.142897},{"c":553.51,"h":554.69,"l":553.08,"n":371,"o":554.685,"t":"2026-10-21T15:30:00Z","v":5657,"vw":553.827279},{"c":553.31,"h":553.97,"l":552.56,"n":365,"o":553.64,"t":"2026-10-21T15:45:00Z","v":5509,"vw":553.111127},{"c":554.775,"h":554.89,"l":553.14,"n":671,"o":553.64,"t":"2026-10-21T16:00:00Z","v":19785,"vw":554.104275},{"c":554.9,"h":555.28,"l":554.18,"n":355,"o":554.785,"t":"2026-10-21T16:15:00Z","v":5646,"vw":554.740942},{"c":553.35,"h":554.675,"l":553.18,"n":420,"o":554.675,"t":"2026-10-21T16:30:00Z","v":5380,"vw":554.030457},{"c":554.97,"h":554.97,"l":553.055,"n":332,"o":553.335,"t":"2026-10-21T16:45:00Z","v":4651,"vw":553.630082},{"c":554.48,"h":555.15,"l":554,"n":408,"o":554.515,"t":"2026-10-21T17:00:00Z","v":6062,"vw":554.598816},{"c":555.33,"h":555.42,"l":554.415,"n":214,"o":554.415,"t":"2026-10-21T17:15:00Z","v":2931,"vw":554.904009},{"c":555.85,"h":556.03,"l":555.25,"n":374,"o":555.51,"t":"2026-10-21T17:30:00Z","v":6134,"vw":555.608431},{"c":557.265,"h":557.55,"l":555.86,"n":464,"o":556.25,"t":"2026-10-21T17:45:00Z","v":7926,"vw":556.732659},{"c":557.195,"h":557.42,"l":556.51,"n":488,"o":556.93,"t":"2026-10-21T18:00:00Z","v":6735,"vw":556.880878},{"c":557.695,"h":558,"l":557.215,"n":287,"o":557.2475,"t":"2026-10-21T18:15:00Z","v":3581,"vw":557.57884},{"c":557.645,"h":558.02,"l":557.23,"n":335,"o":557.44,"t":"2026-10-21T18:30:00Z","v":4128,"vw":557.5311},{"c":555.85,"h":557.97,"l":555.85,"n":443,"o":557.66,"t":"2026-10-21T18:45:00Z","v":5909,"vw":557.19735},{"c":554.56,"h":555.46,"l":553.44,"n":543,"o":555.46,"t":"2026-10-21T19:00:00Z","v":9828,"vw":554.341129},{"c":555.485,"h":556.28,"l":554.465,"n":519,"o":554.465,"t":"2026-10-21T19:15:00Z","v":8806,"vw":555.775365},{"c":555.135,"h":555.6,"l":554.87,"n":669,"o":555.52,"t":"2026-10-21T19:30:00Z","v":10994,"vw":555.137963},{"c":553.23,"h":555,"l":552.85,"n":2898,"o":554.97,"t":"2026-10-21T19:45:00Z","v":62568,"vw":553.766046},{"c":553.48,"h":553.48,"l":553.16,"n":74,"o":553.48,"t":"2026-10-21T20:00:00Z","v":104054,"vw":553.479704},{"c":559.585,"h":562.01,"l":558.39,"n":284,"o":562.01,"t":"2026-10-22T13:30:00Z","v":8434,"vw":560.984739},{"c":564.815,"h":565.925,"l":559.99,"n":774,"o":560.03,"t":"2026-10-22T13:45:00Z","v":17186,"vw":563.587323},{"c":565.72,"h":565.72,"l":563.28,"n":507,"o":565.1542,"t":"2026-10-22T14:00:00Z","v":9634,"vw":564.39833},{"c":562.72,"h":565.55,"l":561.83,"n":819,"o":565.53,"t":"2026-10-22T14:15:00Z","v":18377,"vw":564.236993},{"c":563.24,"h":564.59,"l":561.225,"n":690,"o":563.16,"t":"2026-10-22T14:30:00Z","v":14816,"vw":562.658314},{"c":566.41,"h":566.485,"l":563.24,"n":623,"o":563.24,"t":"2026-10-22T14:45:00Z","v":9706,"vw":565.102073},{"c":565.99,"h":566.59,"l":564.2,"n":879,"o":566.54,"t":"2026-10-22T15:00:00Z","v":12685,"vw":565.293218},{"c":566.19,"h":566.65,"l":564.42,"n":735,"o":564.9,"t":"2026-10-22T15:15:00Z","v":11487,"vw":565.318722},{"c":565.0887,"h":566.555,"l":564.44,"n":695,"o":566.19,"t":"2026-10-22T15:30:00Z","v":12370,"vw":565.711297},{"c":566.015,"h":566.605,"l":564.48,"n":798,"o":564.89,"t":"2026-10-22T15:45:00Z","v":7292,"vw":565.427043},{"c":566.225,"h":567.505,"l":566,"n":501,"o":566.5,"t":"2026-10-22T16:00:00Z","v":6111,"vw":566.65577},{"c":567.58,"h":567.665,"l":565.95,"n":660,"o":566.31,"t":"2026-10-22T16:15:00Z","v":8242,"vw":567.080014},{"c":566.015,"h":568.67,"l":565.65,"n":652,"o":567.635,"t":"2026-10-22T16:30:00Z","v":9068,"vw":566.774107},{"c":566.6,"h":567.58,"l":565.67,"n":859,"o":566.56,"t":"2026-10-22T16:45:00Z","v":7257,"vw":566.635519},{"c":565.83,"h":566.5,"l":565.04,"n":738,"o":566.5,"t":"2026-10-22T17:00:00Z","v":7551,"vw":565.468117},{"c":565.7,"h":566.06,"l":564.69,"n":865,"o":565.69,"t":"2026-10-22T17:15:00Z","v":9273,"vw":565.238961},{"c":566.525,"h":566.97,"l":565.8,"n":596,"o":566.02,"t":"2026-10-22T17:30:00Z","v":6164,"vw":566.256607},{"c":565.02,"h":566.5,"l":564.49,"n":861,"o":566.485,"t":"2026-10-22T17:45:00Z","v":9717,"vw":565.255851},{"c":564.375,"h":565.125,"l":563.61,"n":646,"o":565.125,"t":"2026-10-22T18:00:00Z","v":7807,"vw":564.45937},{"c":564.5,"h":565.45,"l":563.54,"n":946,"o":564.62,"t":"2026-10-22T18:15:00Z","v":9891,"vw":564.588332},{"c":563.61,"h":564.78,"l":563.6,"n":570,"o":564.37,"t":"2026-10-22T18:30:00Z","v":5720,"vw":564.332035},{"c":564.285,"h":564.4,"l":563.085,"n":780,"o":563.7725,"t":"2026-10-22T18:45:00Z","v":11590,"vw":563.59469},{"c":563.795,"h":565.41,"l":563.79,"n":716,"o":564.285,"t":"2026-10-22T19:00:00Z","v":8993,"vw":564.443814},{"c":564.445,"h":565.02,"l":563.65,"n":985,"o":563.655,"t":"2026-10-22T19:15:00Z","v":12674,"vw":564.288196},{"c":565.77,"h":565.86,"l":563.67,"n":1294,"o":564.385,"t":"2026-10-22T19:30:00Z","v":18226,"vw":564.808989},{"c":566.85,"h":567.88,"l":565.42,"n":3667,"o":565.85,"t":"2026-10-22T19:45:00Z","v":61143,"vw":566.467385},{"c":566.76,"h":566.76,"l":566.76,"n":86,"o":566.76,"t":"2026-10-22T20:00:00Z","v":91168,"vw":566.76}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.7731338357358575,"strike":656.7686616426414,"iv":0.3815349082551364,"gamma":0.002857593002521937,"theta":-0.1903407432263669,"vega":0.2796149710429067,"rho":0.04048116203366775,"breakevenPct":16.370561697786954},{"delta":0.15,"premium":4.743735763097949,"strike":643.0068337129841,"iv":0.39875694760820046,"gamma":0.0036195899772209564,"theta":-0.2642751708428246,"vega":0.3710284738041002,"rho":0.06106251581670564,"breakevenPct":14.290099773463549},{"delta":0.2,"premium":6.775836431226766,"strike":629.0148698884758,"iv":0.39921115241635685,"gamma":0.004349256505576208,"theta":-0.31901319702602227,"vega":0.44650185873605946,"rho":0.08143437782705833,"breakevenPct":12.17988325211776},{"delta":0.25,"premium":9.379687500000001,"strike":619.6875,"iv":0.416825,"gamma":0.004809374999999999,"theta":-0.37894374999999997,"vega":0.5074531250000001,"rho":0.1016382214687355,"breakevenPct":10.993575322887988},{"delta":0.3,"premium":12.055684007707129,"strike":609.3256262042389,"iv":0.42099672447013486,"gamma":0.005120231213872833,"theta":-0.41986030828516374,"vega":0.5550761078998073,"rho":0.12176184352852733,"breakevenPct":9.637467395713543},{"delta":0.35,"premium":14.984552845528455,"strike":599.6747967479674,"iv":0.4247357723577236,"gamma":0.005413008130081301,"theta":-0.4528089430894309,"vega":0.5915292682926829,"rho":0.1417502427433294,"breakevenPct":8.45143439789257},{"delta":0.4,"premium":17.687808896210875,"strike":589.6046128500824,"iv":0.41449308072487645,"gamma":0.0058,"theta":-0.4632731466227348,"vega":0.616895881383855,"rho":0.16190973925066732,"breakevenPct":7.151602397186331},{"delta":0.45,"premium":21.600494233937397,"strike":581.3673805601318,"iv":0.4268489291598023,"gamma":0.0058,"theta":-0.4897970345963756,"vega":0.6313934102141681,"rho":0.1813624199473477,"breakevenPct":6.388572728151105},{"delta":0.5,"premium":25.317250437828374,"strike":572.6970227670753,"iv":0.42685516637478105,"gamma":0.005873029772329247,"theta":-0.49580665499124343,"vega":0.6360639229422067,"rho":0.20093705271144527,"breakevenPct":5.514551698232712},{"delta":0.55,"premium":29.41740994854203,"strike":564.065180102916,"iv":0.4265747855917667,"gamma":0.005781303602058319,"theta":-0.49414476843910804,"vega":0.6306684391080617,"rho":0.2202853916460405,"breakevenPct":4.714974601499405},{"delta":0.6,"premium":34.56952554744526,"strike":555.2007299270073,"iv":0.4345308394160584,"gamma":0.005508029197080292,"theta":-0.493895802919708,"vega":0.6156496350364963,"rho":0.2389493214891375,"breakevenPct":4.05996461896616},{"delta":0.65,"premium":40.22853260869566,"strike":546.1050724637681,"iv":0.4413199275362319,"gamma":0.005222101449275362,"theta":-0.4843552536231884,"vega":0.5901730072463768,"rho":0.25725936813026296,"breakevenPct":3.45359677331918},{"delta":0.7,"premium":45.96584645669291,"strike":536.7913385826772,"iv":0.4396738188976378,"gamma":0.004971653543307087,"theta":-0.45770236220472443,"vega":0.5541251968503937,"rho":0.27549949912585064,"breakevenPct":2.8225677604929857},{"delta":0.75,"premium":52.789241803278685,"strike":526.8237704918033,"iv":0.44033770491803276,"gamma":0.0045411885245901645,"theta":-0.4244504098360656,"vega":0.506294262295082,"rho":0.2930050034264865,"breakevenPct":2.267805119465374},{"delta":0.8,"premium":61.3540871934605,"strike":515.449591280654,"iv":0.44507057220708446,"gamma":0.003926975476839236,"theta":-0.38432343324250673,"vega":0.44628446866485005,"rho":0.30919368066117303,"breakevenPct":1.7721219694605246},{"delta":0.85,"premium":71.98110539845757,"strike":502.2879177377892,"iv":0.4507719794344473,"gamma":0.0032143958868894604,"theta":-0.3328506426735218,"vega":0.3715393316195373,"rho":0.32389094990985295,"breakevenPct":1.3249035105241664},{"delta":0.9,"premium":83.55311475409835,"strike":488.26229508196724,"iv":0.44199245901639345,"gamma":0.0024957377049180333,"theta":-0.2591291803278689,"vega":0.27973540983606565,"rho":0.33782465748239326,"breakevenPct":0.8919842324909228}],"put":[{"delta":0.1,"premium":4.04318181818182,"strike":479.0909090909091,"iv":0.5008272727272727,"gamma":0.002154545454545455,"theta":-0.23550000000000004,"vega":0.2797727272727273,"rho":-0.05012059366271612,"breakevenPct":16.18185347012364},{"delta":0.15,"premium":5.868403908794788,"strike":502.8338762214984,"iv":0.44644918566775244,"gamma":0.003270032573289902,"theta":-0.2761680781758957,"vega":0.3718560260586319,"rho":-0.07502491533874787,"breakevenPct":12.314653060783474},{"delta":0.2,"premium":8.441975308641977,"strike":515.761316872428,"iv":0.4426711934156378,"gamma":0.00393045267489712,"theta":-0.32735144032921815,"vega":0.44565514403292183,"rho":-0.10021345599479257,"breakevenPct":10.487800556887214},{"delta":0.25,"premium":11.364470842332613,"strike":526.3498920086394,"iv":0.44608552915766736,"gamma":0.0044174946004319655,"theta":-0.37295313174946004,"vega":0.506438444924406,"rho":-0.1255173091214093,"breakevenPct":9.135185763584815},{"delta":0.3,"premium":14.431137724550897,"strike":536.6067864271457,"iv":0.4426554890219561,"gamma":0.004930339321357285,"theta":-0.40304011976047904,"vega":0.5542037924151697,"rho":-0.1508940154390563,"breakevenPct":7.866531035606816},{"delta":0.35,"premium":17.773743016759777,"strike":546.1452513966481,"iv":0.43943351955307264,"gamma":0.005284357541899442,"theta":-0.4239603351955307,"vega":0.5902396648044693,"rho":-0.17640308819021472,"breakevenPct":6.773324091345852},{"delta":0.4,"premium":22.022241681260947,"strike":555.1313485113835,"iv":0.4467693520140105,"gamma":0.0054,"theta":-0.44756374781085817,"vega":0.6155073555166375,"rho":-0.20246300987500496,"breakevenPct":5.937414985157288},{"delta":0.45,"premium":26.661202185792348,"strike":564.0437158469946,"iv":0.4536464480874317,"gamma":0.005440437158469946,"theta":-0.4631021857923497,"vega":0.6308628415300547,"rho":-0.2287745139305234,"breakevenPct":5.1834085572019575},{"delta":0.5,"premium":30.97150349650349,"strike":573.0244755244755,"iv":0.44756573426573426,"gamma":0.00556048951048951,"theta":-0.4569578671328671,"vega":0.6359136363636364,"rho":-0.2548783072966773,"breakevenPct":4.359345749881419},{"delta":0.55,"premium":35.334747292418776,"strike":581.8231046931407,"iv":0.43725306859205776,"gamma":0.005681768953068592,"theta":-0.4387090252707581,"vega":0.6313653429602888,"rho":-0.2809986049924818,"breakevenPct":3.5767595806475363},{"delta":0.6,"premium":40.76557835820895,"strike":590.8768656716418,"iv":0.43450186567164184,"gamma":0.005582462686567164,"theta":-0.42110615671641793,"vega":0.6167587686567164,"rho":-0.3078194214947863,"breakevenPct":2.9375242936282024},{"delta":0.65,"premium":46.8007889546351,"strike":600.2169625246548,"iv":0.43132623274161735,"gamma":0.005393491124260356,"theta":-0.39545364891518736,"vega":0.5916059171597634,"rho":-0.3350417531626481,"breakevenPct":2.35440511503639},{"delta":0.7,"premium":53.69467787114845,"strike":610.1120448179272,"iv":0.42818599439775906,"gamma":0.005094397759103642,"theta":-0.36166218487394963,"vega":0.5554324929971989,"rho":-0.36289423896225714,"breakevenPct":1.824869971984844},{"delta":0.75,"premium":64.54404494382023,"strike":623.3033707865169,"iv":0.44212247191011234,"gamma":0.004467865168539325,"theta":-0.3337098876404494,"vega":0.5065492134831461,"rho":-0.3936429135422952,"breakevenPct":1.4116511675671075},{"delta":0.8,"premium":74.5469387755102,"strike":635.8892128279883,"iv":0.43869008746355687,"gamma":0.0039644314868804665,"theta":-0.2808521865889213,"vega":0.4464040816326531,"rho":-0.4238021147213667,"breakevenPct":0.9559118405536499},{"delta":0.85,"premium":89.90729613733906,"strike":653.4334763948498,"iv":0.4483064377682403,"gamma":0.003262660944206008,"theta":-0.22605193133047208,"vega":0.37200944206008585,"rho":-0.45802227812855983,"breakevenPct":0.5705800943060976}]},"raw":{"call":[{"delta":0.1,"premium":2.7731338357358575,"strike":656.7686616426414,"iv":0.3815349082551364,"gamma":0.002857593002521937,"theta":-0.1903407432263669,"vega":0.2796149710429067,"rho":0.04048116203366775,"breakevenPct":16.370561697786954},{"delta":0.15,"premium":4.743735763097949,"strike":643.0068337129841,"iv":0.39875694760820046,"gamma":0.0036195899772209564,"theta":-0.2642751708428246,"vega":0.3710284738041002,"rho":0.06106251581670564,"breakevenPct":14.290099773463549},{"delta":0.2,"premium":6.775836431226766,"strike":629.0148698884758,"iv":0.39921115241635685,"gamma":0.004349256505576208,"theta":-0.31901319702602227,"vega":0.44650185873605946,"rho":0.08143437782705833,"breakevenPct":12.17988325211776},{"delta":0.25,"premium":9.379687500000001,"strike":619.6875,"iv":0.416825,"gamma":0.004809374999999999,"theta":-0.37894374999999997,"vega":0.5074531250000001,"rho":0.1016382214687355,"breakevenPct":10.993575322887988},{"delta":0.3,"premium":12.055684007707129,"strike":609.3256262042389,"iv":0.42099672447013486,"gamma":0.005120231213872833,"theta":-0.41986030828516374,"vega":0.5550761078998073,"rho":0.12176184352852733,"breakevenPct":9.637467395713543},{"delta":0.35,"premium":14.984552845528455,"strike":599.6747967479674,"iv":0.4247357723577236,"gamma":0.005413008130081301,"theta":-0.4528089430894309,"vega":0.5915292682926829,"rho":0.1417502427433294,"breakevenPct":8.45143439789257},{"delta":0.4,"premium":17.687808896210875,"strike":589.6046128500824,"iv":0.41449308072487645,"gamma":0.0058,"theta":-0.4632731466227348,"vega":0.616895881383855,"rho":0.16190973925066732,"breakevenPct":7.151602397186331},{"delta":0.45,"premium":21.600494233937397,"strike":581.3673805601318,"iv":0.4268489291598023,"gamma":0.0058,"theta":-0.4897970345963756,"vega":0.6313934102141681,"rho":0.1813624199473477,"breakevenPct":6.388572728151105},{"delta":0.5,"premium":25.317250437828374,"strike":572.6970227670753,"iv":0.42685516637478105,"gamma":0.005873029772329247,"theta":-0.49580665499124343,"vega":0.6360639229422067,"rho":0.20093705271144527,"breakevenPct":5.514551698232712},{"delta":0.55,"premium":29.41740994854203,"strike":564.065180102916,"iv":0.4265747855917667,"gamma":0.005781303602058319,"theta":-0.49414476843910804,"vega":0.6306684391080617,"rho":0.2202853916460405,"breakevenPct":4.714974601499405},{"delta":0.6,"premium":34.56952554744526,"strike":555.2007299270073,"iv":0.4345308394160584,"gamma":0.005508029197080292,"theta":-0.493895802919708,"vega":0.6156496350364963,"rho":0.2389493214891375,"breakevenPct":4.05996461896616},{"delta":0.65,"premium":40.22853260869566,"strike":546.1050724637681,"iv":0.4413199275362319,"gamma":0.005222101449275362,"theta":-0.4843552536231884,"vega":0.5901730072463768,"rho":0.25725936813026296,"breakevenPct":3.45359677331918},{"delta":0.7,"premium":45.96584645669291,"strike":536.7913385826772,"iv":0.4396738188976378,"gamma":0.004971653543307087,"theta":-0.45770236220472443,"vega":0.5541251968503937,"rho":0.27549949912585064,"breakevenPct":2.8225677604929857},{"delta":0.75,"premium":52.789241803278685,"strike":526.8237704918033,"iv":0.44033770491803276,"gamma":0.0045411885245901645,"theta":-0.4244504098360656,"vega":0.506294262295082,"rho":0.2930050034264865,"breakevenPct":2.267805119465374},{"delta":0.8,"premium":61.3540871934605,"strike":515.449591280654,"iv":0.44507057220708446,"gamma":0.003926975476839236,"theta":-0.38432343324250673,"vega":0.44628446866485005,"rho":0.30919368066117303,"breakevenPct":1.7721219694605246},{"delta":0.85,"premium":71.98110539845757,"strike":502.2879177377892,"iv":0.4507719794344473,"gamma":0.0032143958868894604,"theta":-0.3328506426735218,"vega":0.3715393316195373,"rho":0.32389094990985295,"breakevenPct":1.3249035105241664},{"delta":0.9,"premium":83.55311475409835,"strike":488.26229508196724,"iv":0.44199245901639345,"gamma":0.0024957377049180333,"theta":-0.2591291803278689,"vega":0.27973540983606565,"rho":0.33782465748239326,"breakevenPct":0.8919842324909228}],"put":[{"delta":0.1,"premium":4.04318181818182,"strike":479.0909090909091,"iv":0.5008272727272727,"gamma":0.002154545454545455,"theta":-0.23550000000000004,"vega":0.2797727272727273,"rho":-0.05012059366271612,"breakevenPct":16.18185347012364},{"delta":0.15,"premium":5.868403908794788,"strike":502.8338762214984,"iv":0.44644918566775244,"gamma":0.003270032573289902,"theta":-0.2761680781758957,"vega":0.3718560260586319,"rho":-0.07502491533874787,"breakevenPct":12.314653060783474},{"delta":0.2,"premium":8.441975308641977,"strike":515.761316872428,"iv":0.4426711934156378,"gamma":0.00393045267489712,"theta":-0.32735144032921815,"vega":0.44565514403292183,"rho":-0.10021345599479257,"breakevenPct":10.487800556887214},{"delta":0.25,"premium":11.364470842332613,"strike":526.3498920086394,"iv":0.44608552915766736,"gamma":0.0044174946004319655,"theta":-0.37295313174946004,"vega":0.506438444924406,"rho":-0.1255173091214093,"breakevenPct":9.135185763584815},{"delta":0.3,"premium":14.431137724550897,"strike":536.6067864271457,"iv":0.4426554890219561,"gamma":0.004930339321357285,"theta":-0.40304011976047904,"vega":0.5542037924151697,"rho":-0.1508940154390563,"breakevenPct":7.866531035606816},{"delta":0.35,"premium":17.773743016759777,"strike":546.1452513966481,"iv":0.43943351955307264,"gamma":0.005284357541899442,"theta":-0.4239603351955307,"vega":0.5902396648044693,"rho":-0.17640308819021472,"breakevenPct":6.773324091345852},{"delta":0.4,"premium":22.022241681260947,"strike":555.1313485113835,"iv":0.4467693520140105,"gamma":0.0054,"theta":-0.44756374781085817,"vega":0.6155073555166375,"rho":-0.20246300987500496,"breakevenPct":5.937414985157288},{"delta":0.45,"premium":26.661202185792348,"strike":564.0437158469946,"iv":0.4536464480874317,"gamma":0.005440437158469946,"theta":-0.4631021857923497,"vega":0.6308628415300547,"rho":-0.2287745139305234,"breakevenPct":5.1834085572019575},{"delta":0.5,"premium":30.97150349650349,"strike":573.0244755244755,"iv":0.44756573426573426,"gamma":0.00556048951048951,"theta":-0.4569578671328671,"vega":0.6359136363636364,"rho":-0.2548783072966773,"breakevenPct":4.359345749881419},{"delta":0.55,"premium":35.334747292418776,"strike":581.8231046931407,"iv":0.43725306859205776,"gamma":0.005681768953068592,"theta":-0.4387090252707581,"vega":0.6313653429602888,"rho":-0.2809986049924818,"breakevenPct":3.5767595806475363},{"delta":0.6,"premium":40.76557835820895,"strike":590.8768656716418,"iv":0.43450186567164184,"gamma":0.005582462686567164,"theta":-0.42110615671641793,"vega":0.6167587686567164,"rho":-0.3078194214947863,"breakevenPct":2.9375242936282024},{"delta":0.65,"premium":46.8007889546351,"strike":600.2169625246548,"iv":0.43132623274161735,"gamma":0.005393491124260356,"theta":-0.39545364891518736,"vega":0.5916059171597634,"rho":-0.3350417531626481,"breakevenPct":2.35440511503639},{"delta":0.7,"premium":53.69467787114845,"strike":610.1120448179272,"iv":0.42818599439775906,"gamma":0.005094397759103642,"theta":-0.36166218487394963,"vega":0.5554324929971989,"rho":-0.36289423896225714,"breakevenPct":1.824869971984844},{"delta":0.75,"premium":64.54404494382023,"strike":623.3033707865169,"iv":0.44212247191011234,"gamma":0.004467865168539325,"theta":-0.3337098876404494,"vega":0.5065492134831461,"rho":-0.3936429135422952,"breakevenPct":1.4116511675671075},{"delta":0.8,"premium":74.5469387755102,"strike":635.8892128279883,"iv":0.43869008746355687,"gamma":0.0039644314868804665,"theta":-0.2808521865889213,"vega":0.4464040816326531,"rho":-0.4238021147213667,"breakevenPct":0.9559118405536499},{"delta":0.85,"premium":89.90729613733906,"strike":653.4334763948498,"iv":0.4483064377682403,"gamma":0.003262660944206008,"theta":-0.22605193133047208,"vega":0.37200944206008585,"rho":-0.45802227812855983,"breakevenPct":0.5705800943060976}]}},"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"}}