{"symbol":"LMT","url":"https://intraalpha.com/companies/LMT","capturedAt":"2026-10-16T01:00:48.799Z","state":"ready","quote":{"symbol":"LMT","last_price":531.06,"prev_close":522.23,"regular_close":532.64,"change":8.83,"change_pct":1.6908,"regular_change":10.41,"regular_change_pct":1.9934,"extended_change":-1.58,"extended_change_pct":-0.2966,"bid":531,"ask":533.59,"bid_size":200,"ask_size":40,"volume":1265054,"vwap":531.146095,"open":531,"high":534.25,"low":526.07,"close":532.64,"trade_count":54249,"last_trade_at":"2026-10-15T23:56:38.924760199Z","last_quote_at":"2026-10-16T00:00:00.255069806Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:00:35.364857956-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LMT","fetched_at":"2026-10-16T01:00:48.219580+00:00","name":"Lockheed Martin Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Lockheed Martin Corporation is an American aerospace, defense, information security, and technology company with worldwide interests. It is headquartered in North Bethesda, Maryland, in the Washington, D.C., area.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":120525849000,"ebitda":9680000000,"pe_ratio":18.58,"peg_ratio":1.016,"book_value":38.12,"dividend_per_share":13.65,"dividend_yield":0.0271,"eps":28.11,"revenue_ttm":77014000000,"gross_profit_ttm":9086000000,"profit_margin":0.0816,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.0864,"return_on_equity_ttm":0.892,"quarterly_earnings_growth":4.438,"quarterly_revenue_growth":0.105,"analyst_target_price":621.24,"analyst_number":2,"beta":0.095,"fifty_two_week_high":683.27,"fifty_two_week_low":429.47,"fifty_day_ma":544.67,"two_hundred_day_ma":564.09,"shares_outstanding":230791000,"forward_pe":16.16,"price_to_sales":1.565,"price_to_book":14.16,"ev_to_revenue":1.83,"ev_to_ebitda":13.79},"optionObservedAt":"2026-10-15T19:45:17.423Z","bars":[{"c":508.5,"h":508.99,"l":508.5,"n":10,"o":508.99,"t":"2026-10-09T08:00:00Z","v":136,"vw":508.664706},{"c":508.42,"h":508.42,"l":508.42,"n":3,"o":508.42,"t":"2026-10-09T08:40:00Z","v":55,"vw":508.42},{"c":508,"h":508,"l":508,"n":20,"o":508,"t":"2026-10-09T10:45:00Z","v":241,"vw":508},{"c":507,"h":507,"l":507,"n":1,"o":507,"t":"2026-10-09T11:00:00Z","v":84,"vw":507},{"c":506.42,"h":506.42,"l":506.42,"n":1,"o":506.42,"t":"2026-10-09T11:45:00Z","v":100,"vw":506.42},{"c":506.7,"h":506.81,"l":506.7,"n":11,"o":506.81,"t":"2026-10-09T12:00:00Z","v":541,"vw":506.717391},{"c":507,"h":507,"l":507,"n":2,"o":507,"t":"2026-10-09T12:10:00Z","v":53,"vw":507},{"c":507,"h":507,"l":507,"n":2,"o":507,"t":"2026-10-09T12:20:00Z","v":361,"vw":507},{"c":508,"h":508,"l":508,"n":2,"o":508,"t":"2026-10-09T12:25:00Z","v":151,"vw":508},{"c":507.01,"h":507.01,"l":507.01,"n":5,"o":507.01,"t":"2026-10-09T12:40:00Z","v":65,"vw":507.01},{"c":506.9,"h":506.92,"l":506.9,"n":8,"o":506.92,"t":"2026-10-09T12:45:00Z","v":315,"vw":506.903484},{"c":506.24,"h":506.24,"l":506.24,"n":6,"o":506.24,"t":"2026-10-09T12:50:00Z","v":74,"vw":506.24},{"c":506.75,"h":506.75,"l":506.75,"n":1,"o":506.75,"t":"2026-10-09T13:05:00Z","v":50,"vw":506.75},{"c":505.88,"h":506,"l":505.88,"n":19,"o":506,"t":"2026-10-09T13:20:00Z","v":261,"vw":505.946742},{"c":503.75,"h":506.19,"l":502.65,"n":1263,"o":505,"t":"2026-10-09T13:30:00Z","v":24611,"vw":504.451693},{"c":504.205,"h":505.2414,"l":503.39,"n":650,"o":503.745,"t":"2026-10-09T13:35:00Z","v":12398,"vw":504.40463},{"c":504.73,"h":505.0999,"l":503.0938,"n":551,"o":504.4766,"t":"2026-10-09T13:40:00Z","v":6750,"vw":504.056345},{"c":506.39,"h":506.39,"l":504.51,"n":631,"o":504.89,"t":"2026-10-09T13:45:00Z","v":10485,"vw":505.22159},{"c":505.785,"h":506.755,"l":505.46,"n":461,"o":506.4,"t":"2026-10-09T13:50:00Z","v":5293,"vw":505.976527},{"c":506.555,"h":506.555,"l":505.53,"n":484,"o":505.77,"t":"2026-10-09T13:55:00Z","v":6608,"vw":506.096625},{"c":507.02,"h":507.265,"l":506.25,"n":673,"o":506.97,"t":"2026-10-09T14:00:00Z","v":8466,"vw":506.621824},{"c":508,"h":508.92,"l":507.01,"n":1042,"o":507.205,"t":"2026-10-09T14:05:00Z","v":15719,"vw":508.273622},{"c":508.6774,"h":508.76,"l":507.975,"n":833,"o":507.975,"t":"2026-10-09T14:10:00Z","v":9593,"vw":508.279716},{"c":507.0101,"h":509,"l":507.0101,"n":871,"o":508.95,"t":"2026-10-09T14:15:00Z","v":8372,"vw":507.904291},{"c":508.4,"h":508.4,"l":507.295,"n":478,"o":507.3,"t":"2026-10-09T14:20:00Z","v":6287,"vw":507.797376},{"c":507.4,"h":508.61,"l":507.08,"n":660,"o":508.25,"t":"2026-10-09T14:25:00Z","v":12029,"vw":508.089668},{"c":507.01,"h":507.95,"l":507.01,"n":522,"o":507.32,"t":"2026-10-09T14:30:00Z","v":8013,"vw":507.647881},{"c":508.265,"h":508.555,"l":507.485,"n":464,"o":507.67,"t":"2026-10-09T14:35:00Z","v":9188,"vw":508.08516},{"c":508.79,"h":508.9,"l":508.38,"n":475,"o":508.56,"t":"2026-10-09T14:40:00Z","v":6205,"vw":508.555353},{"c":508.14,"h":509.15,"l":508.1001,"n":603,"o":508.91,"t":"2026-10-09T14:45:00Z","v":12990,"vw":508.650759},{"c":508.47,"h":509.14,"l":508.135,"n":684,"o":508.135,"t":"2026-10-09T14:50:00Z","v":14160,"vw":508.703961},{"c":508.92,"h":509,"l":508.14,"n":396,"o":508.475,"t":"2026-10-09T14:55:00Z","v":4986,"vw":508.66555},{"c":508.18,"h":508.92,"l":507.98,"n":459,"o":508.92,"t":"2026-10-09T15:00:00Z","v":4228,"vw":508.462919},{"c":508.84,"h":508.84,"l":508.1,"n":334,"o":508.235,"t":"2026-10-09T15:05:00Z","v":2692,"vw":508.497327},{"c":510.25,"h":510.53,"l":509,"n":680,"o":509,"t":"2026-10-09T15:10:00Z","v":12288,"vw":509.548896},{"c":510.12,"h":510.9333,"l":509.9701,"n":515,"o":510.53,"t":"2026-10-09T15:15:00Z","v":10557,"vw":510.316679},{"c":509.76,"h":510.27,"l":509.76,"n":393,"o":510.075,"t":"2026-10-09T15:20:00Z","v":6983,"vw":510.072834},{"c":510.405,"h":511.22,"l":509.56,"n":773,"o":509.76,"t":"2026-10-09T15:25:00Z","v":31354,"vw":510.401573},{"c":510.38,"h":511.43,"l":510.2,"n":797,"o":510.79,"t":"2026-10-09T15:30:00Z","v":16262,"vw":510.610488},{"c":509.55,"h":510.36,"l":509.2355,"n":479,"o":510.32,"t":"2026-10-09T15:35:00Z","v":6088,"vw":509.846614},{"c":509.09,"h":509.76,"l":508.22,"n":425,"o":509.6091,"t":"2026-10-09T15:40:00Z","v":5069,"vw":509.002132},{"c":509.27,"h":509.27,"l":508.79,"n":440,"o":509.09,"t":"2026-10-09T15:45:00Z","v":5351,"vw":509.028535},{"c":509.2,"h":509.5,"l":508.77,"n":388,"o":509.26,"t":"2026-10-09T15:50:00Z","v":5122,"vw":509.334494},{"c":508.77,"h":509.42,"l":508.77,"n":306,"o":509.34,"t":"2026-10-09T15:55:00Z","v":2789,"vw":509.095024},{"c":508.75,"h":508.9776,"l":508.46,"n":328,"o":508.945,"t":"2026-10-09T16:00:00Z","v":2748,"vw":508.758814},{"c":507.5499,"h":508.79,"l":507,"n":556,"o":508.79,"t":"2026-10-09T16:05:00Z","v":7743,"vw":507.67089},{"c":507.84,"h":508.02,"l":507.14,"n":418,"o":507.14,"t":"2026-10-09T16:10:00Z","v":4783,"vw":507.618915},{"c":507.86,"h":508.17,"l":507.51,"n":176,"o":508.17,"t":"2026-10-09T16:15:00Z","v":1817,"vw":507.993859},{"c":508.41,"h":508.41,"l":507.86,"n":328,"o":508.12,"t":"2026-10-09T16:20:00Z","v":3152,"vw":508.155448},{"c":508.3,"h":508.5399,"l":507.81,"n":301,"o":508.07,"t":"2026-10-09T16:25:00Z","v":3185,"vw":508.179841},{"c":508.16,"h":508.5285,"l":507.8388,"n":311,"o":508.255,"t":"2026-10-09T16:30:00Z","v":2753,"vw":508.117655},{"c":508.19,"h":508.47,"l":507.82,"n":221,"o":508.215,"t":"2026-10-09T16:35:00Z","v":1897,"vw":508.229826},{"c":508.3,"h":508.53,"l":508.0875,"n":305,"o":508.1225,"t":"2026-10-09T16:40:00Z","v":3516,"vw":508.348286},{"c":508.48,"h":508.48,"l":508.01,"n":333,"o":508.33,"t":"2026-10-09T16:45:00Z","v":3638,"vw":508.275495},{"c":508.2001,"h":508.86,"l":508.1774,"n":240,"o":508.1774,"t":"2026-10-09T16:50:00Z","v":3940,"vw":508.413559},{"c":508.39,"h":508.58,"l":508.15,"n":360,"o":508.32,"t":"2026-10-09T16:55:00Z","v":3791,"vw":508.328043},{"c":508.86,"h":508.86,"l":508.29,"n":292,"o":508.59,"t":"2026-10-09T17:00:00Z","v":3167,"vw":508.630041},{"c":508.654,"h":508.97,"l":508.41,"n":367,"o":508.9051,"t":"2026-10-09T17:05:00Z","v":4176,"vw":508.692127},{"c":508.1425,"h":508.36,"l":507.63,"n":398,"o":508.34,"t":"2026-10-09T17:10:00Z","v":4326,"vw":508.084711},{"c":508.16,"h":508.425,"l":508.1,"n":364,"o":508.145,"t":"2026-10-09T17:15:00Z","v":4119,"vw":508.21566},{"c":507.59,"h":508.36,"l":507.59,"n":356,"o":508.16,"t":"2026-10-09T17:20:00Z","v":3444,"vw":508.010327},{"c":507.52,"h":507.77,"l":507.08,"n":329,"o":507.49,"t":"2026-10-09T17:25:00Z","v":4257,"vw":507.405385},{"c":507.83,"h":507.945,"l":507.18,"n":381,"o":507.18,"t":"2026-10-09T17:30:00Z","v":3093,"vw":507.680232},{"c":507.23,"h":508.0799,"l":507.15,"n":363,"o":508.015,"t":"2026-10-09T17:35:00Z","v":4833,"vw":507.648419},{"c":507.74,"h":507.74,"l":507.13,"n":319,"o":507.16,"t":"2026-10-09T17:40:00Z","v":4173,"vw":507.417734},{"c":507.9,"h":508.23,"l":507.58,"n":488,"o":507.7454,"t":"2026-10-09T17:45:00Z","v":7649,"vw":507.877793},{"c":508.18,"h":508.22,"l":507.5001,"n":243,"o":508.08,"t":"2026-10-09T17:50:00Z","v":3288,"vw":507.836783},{"c":508.43,"h":508.6741,"l":507.99,"n":674,"o":507.99,"t":"2026-10-09T17:55:00Z","v":5100,"vw":508.448017},{"c":508.25,"h":508.66,"l":508.19,"n":270,"o":508.52,"t":"2026-10-09T18:00:00Z","v":3974,"vw":508.299175},{"c":508.345,"h":508.61,"l":508.08,"n":310,"o":508.1701,"t":"2026-10-09T18:05:00Z","v":5337,"vw":508.304902},{"c":508.02,"h":508.4,"l":508.02,"n":240,"o":508.4,"t":"2026-10-09T18:10:00Z","v":2337,"vw":508.219988},{"c":508.0275,"h":508.2,"l":507.5,"n":443,"o":508.125,"t":"2026-10-09T18:15:00Z","v":5214,"vw":507.884784},{"c":507.7,"h":508.0904,"l":507.5,"n":301,"o":508.04,"t":"2026-10-09T18:20:00Z","v":4627,"vw":507.845555},{"c":507.165,"h":507.7,"l":507.1,"n":388,"o":507.4,"t":"2026-10-09T18:25:00Z","v":9745,"vw":507.496229},{"c":507.31,"h":507.39,"l":507.105,"n":340,"o":507.105,"t":"2026-10-09T18:30:00Z","v":3625,"vw":507.236946},{"c":507.375,"h":507.83,"l":507.21,"n":536,"o":507.28,"t":"2026-10-09T18:35:00Z","v":17063,"vw":507.660184},{"c":507,"h":507.325,"l":506.6501,"n":303,"o":507.325,"t":"2026-10-09T18:40:00Z","v":3469,"vw":507.166438},{"c":506.82,"h":507.08,"l":506.51,"n":336,"o":506.9,"t":"2026-10-09T18:45:00Z","v":13582,"vw":506.599965},{"c":507.99,"h":507.99,"l":506.74,"n":365,"o":507.13,"t":"2026-10-09T18:50:00Z","v":4748,"vw":507.262491},{"c":507.43,"h":507.71,"l":507.2432,"n":317,"o":507.47,"t":"2026-10-09T18:55:00Z","v":4769,"vw":507.557289},{"c":508.075,"h":508.42,"l":507.72,"n":406,"o":507.72,"t":"2026-10-09T19:00:00Z","v":11925,"vw":508.220911},{"c":508.4499,"h":508.49,"l":507.93,"n":398,"o":508.06,"t":"2026-10-09T19:05:00Z","v":14388,"vw":508.287748},{"c":508.37,"h":508.5601,"l":508.17,"n":413,"o":508.2775,"t":"2026-10-09T19:10:00Z","v":4203,"vw":508.416496},{"c":508.79,"h":508.79,"l":508.25,"n":455,"o":508.25,"t":"2026-10-09T19:15:00Z","v":5227,"vw":508.458615},{"c":509.04,"h":509.336,"l":508.42,"n":640,"o":508.56,"t":"2026-10-09T19:20:00Z","v":10568,"vw":508.847363},{"c":509.02,"h":509.27,"l":508.8401,"n":455,"o":509.17,"t":"2026-10-09T19:25:00Z","v":4139,"vw":509.117571},{"c":509.125,"h":509.29,"l":508.79,"n":455,"o":509.12,"t":"2026-10-09T19:30:00Z","v":5382,"vw":509.041384},{"c":509.16,"h":509.31,"l":509.03,"n":482,"o":509.3,"t":"2026-10-09T19:35:00Z","v":5134,"vw":509.175848},{"c":509.9,"h":510.165,"l":509.19,"n":778,"o":509.3362,"t":"2026-10-09T19:40:00Z","v":9548,"vw":509.746261},{"c":509.85,"h":510.4,"l":509.58,"n":923,"o":510.02,"t":"2026-10-09T19:45:00Z","v":13990,"vw":510.170255},{"c":510.04,"h":510.24,"l":509.67,"n":962,"o":509.82,"t":"2026-10-09T19:50:00Z","v":16601,"vw":509.940406},{"c":509.615,"h":510.07,"l":509.04,"n":3273,"o":509.98,"t":"2026-10-09T19:55:00Z","v":56958,"vw":509.677288},{"c":509.59,"h":509.59,"l":509.59,"n":82,"o":509.59,"t":"2026-10-09T20:00:00Z","v":175961,"vw":509.59},{"c":510.3745,"h":510.3745,"l":510.3745,"n":4,"o":510.3745,"t":"2026-10-09T20:25:00Z","v":55,"vw":510.3745},{"c":510,"h":510,"l":510,"n":1,"o":510,"t":"2026-10-09T21:35:00Z","v":50,"vw":510},{"c":509,"h":509,"l":509,"n":4,"o":509,"t":"2026-10-09T21:40:00Z","v":657,"vw":509},{"c":509.8,"h":509.8,"l":509.38,"n":7,"o":509.45,"t":"2026-10-09T22:00:00Z","v":379,"vw":509.622529},{"c":509.1365,"h":509.1365,"l":509.1365,"n":2,"o":509.1365,"t":"2026-10-09T22:10:00Z","v":190,"vw":509.1365},{"c":510,"h":510.01,"l":510,"n":5,"o":510.01,"t":"2026-10-09T22:55:00Z","v":167,"vw":510.004841},{"c":510.2,"h":510.2,"l":510.2,"n":1,"o":510.2,"t":"2026-10-09T23:35:00Z","v":103,"vw":510.2},{"c":510.19,"h":510.19,"l":510.19,"n":9,"o":510.19,"t":"2026-10-09T23:55:00Z","v":100,"vw":510.19},{"c":510.9,"h":511.12,"l":510.9,"n":73,"o":511.12,"t":"2026-10-12T08:00:00Z","v":605,"vw":510.951381},{"c":511.3,"h":511.3,"l":511.3,"n":5,"o":511.3,"t":"2026-10-12T09:15:00Z","v":93,"vw":511.3},{"c":511.11,"h":511.11,"l":511.11,"n":2,"o":511.11,"t":"2026-10-12T09:50:00Z","v":42,"vw":511.11},{"c":511.29,"h":511.29,"l":511.29,"n":6,"o":511.29,"t":"2026-10-12T10:15:00Z","v":85,"vw":511.29},{"c":511.3,"h":511.3,"l":511.3,"n":7,"o":511.3,"t":"2026-10-12T11:15:00Z","v":343,"vw":511.3},{"c":511.3527,"h":511.3527,"l":511.3527,"n":1,"o":511.3527,"t":"2026-10-12T11:35:00Z","v":50,"vw":511.3527},{"c":511.9,"h":511.9,"l":511.4,"n":31,"o":511.4,"t":"2026-10-12T11:55:00Z","v":426,"vw":511.490253},{"c":511.92,"h":512.01,"l":511.92,"n":5,"o":512.01,"t":"2026-10-12T12:00:00Z","v":154,"vw":511.956},{"c":512,"h":512,"l":512,"n":3,"o":512,"t":"2026-10-12T12:05:00Z","v":106,"vw":512},{"c":512.5,"h":512.5,"l":512.5,"n":2,"o":512.5,"t":"2026-10-12T12:20:00Z","v":101,"vw":512.5},{"c":512.5,"h":512.5,"l":512.5,"n":2,"o":512.5,"t":"2026-10-12T12:25:00Z","v":82,"vw":512.5},{"c":512.86,"h":512.86,"l":512.86,"n":1,"o":512.86,"t":"2026-10-12T12:35:00Z","v":80,"vw":512.86},{"c":512.86,"h":512.86,"l":512.86,"n":2,"o":512.86,"t":"2026-10-12T12:50:00Z","v":61,"vw":512.86},{"c":511.7295,"h":512.21,"l":511.61,"n":22,"o":511.8125,"t":"2026-10-12T13:05:00Z","v":427,"vw":511.806969},{"c":511.61,"h":511.61,"l":511.61,"n":2,"o":511.61,"t":"2026-10-12T13:15:00Z","v":50,"vw":511.61},{"c":511.74,"h":511.74,"l":511.74,"n":20,"o":511.74,"t":"2026-10-12T13:20:00Z","v":108,"vw":511.74},{"c":513.38,"h":514.83,"l":512.1,"n":1545,"o":513.05,"t":"2026-10-12T13:30:00Z","v":26475,"vw":513.355767},{"c":511.375,"h":513.7406,"l":510.75,"n":706,"o":513.7059,"t":"2026-10-12T13:35:00Z","v":7658,"vw":512.32952},{"c":512.32,"h":513.2,"l":511.37,"n":542,"o":511.37,"t":"2026-10-12T13:40:00Z","v":6385,"vw":512.032795},{"c":511.879,"h":513.43,"l":511.7361,"n":642,"o":512.25,"t":"2026-10-12T13:45:00Z","v":8397,"vw":512.240182},{"c":512.2742,"h":513.44,"l":511.5,"n":512,"o":511.77,"t":"2026-10-12T13:50:00Z","v":5860,"vw":512.196273},{"c":514.09,"h":514.09,"l":512.31,"n":628,"o":512.43,"t":"2026-10-12T13:55:00Z","v":14709,"vw":512.963988},{"c":513.19,"h":514.34,"l":512.595,"n":685,"o":514,"t":"2026-10-12T14:00:00Z","v":8627,"vw":513.073654},{"c":513.43,"h":513.43,"l":512.68,"n":617,"o":513.41,"t":"2026-10-12T14:05:00Z","v":9090,"vw":513.040414},{"c":515.3575,"h":515.77,"l":513.3501,"n":824,"o":513.65,"t":"2026-10-12T14:10:00Z","v":14490,"vw":514.64596},{"c":514.585,"h":515.71,"l":514.37,"n":701,"o":515.71,"t":"2026-10-12T14:15:00Z","v":9472,"vw":515.031285},{"c":515.18,"h":515.625,"l":514.5377,"n":630,"o":514.79,"t":"2026-10-12T14:20:00Z","v":9508,"vw":514.934386},{"c":515.23,"h":515.74,"l":514.6301,"n":857,"o":515.42,"t":"2026-10-12T14:25:00Z","v":15715,"vw":515.267497},{"c":514.7467,"h":515.55,"l":514.4801,"n":723,"o":515.46,"t":"2026-10-12T14:30:00Z","v":10353,"vw":515.251187},{"c":513.8534,"h":515.1628,"l":513.65,"n":593,"o":515.07,"t":"2026-10-12T14:35:00Z","v":4518,"vw":514.475765},{"c":514.59,"h":514.815,"l":513.745,"n":808,"o":513.88,"t":"2026-10-12T14:40:00Z","v":10130,"vw":514.480608},{"c":514.17,"h":514.86,"l":513.85,"n":446,"o":514.55,"t":"2026-10-12T14:45:00Z","v":4431,"vw":514.442629},{"c":515,"h":515,"l":514.17,"n":598,"o":514.28,"t":"2026-10-12T14:50:00Z","v":7670,"vw":514.592454},{"c":515.26,"h":515.3541,"l":514.4201,"n":696,"o":515,"t":"2026-10-12T14:55:00Z","v":8752,"vw":515.134677},{"c":514.96,"h":515.32,"l":514.76,"n":580,"o":515.185,"t":"2026-10-12T15:00:00Z","v":5654,"vw":514.932658},{"c":515.15,"h":515.15,"l":514.58,"n":520,"o":514.6601,"t":"2026-10-12T15:05:00Z","v":5697,"vw":514.799161},{"c":514.4,"h":515.23,"l":514.4,"n":605,"o":515.15,"t":"2026-10-12T15:10:00Z","v":8736,"vw":514.867139},{"c":514.2,"h":514.7663,"l":514.18,"n":470,"o":514.565,"t":"2026-10-12T15:15:00Z","v":6633,"vw":514.386782},{"c":514.285,"h":515.19,"l":514.18,"n":598,"o":514.275,"t":"2026-10-12T15:20:00Z","v":6407,"vw":514.720287},{"c":513.9783,"h":514.655,"l":513.9783,"n":503,"o":514.51,"t":"2026-10-12T15:25:00Z","v":5299,"vw":514.397746},{"c":513.67,"h":514.36,"l":513.4,"n":512,"o":514.35,"t":"2026-10-12T15:30:00Z","v":4873,"vw":513.856935},{"c":513.77,"h":514.05,"l":513.655,"n":578,"o":513.8476,"t":"2026-10-12T15:35:00Z","v":6130,"vw":513.84431},{"c":513.805,"h":513.96,"l":513.37,"n":569,"o":513.62,"t":"2026-10-12T15:40:00Z","v":8564,"vw":513.667195},{"c":513.365,"h":513.76,"l":513.35,"n":457,"o":513.59,"t":"2026-10-12T15:45:00Z","v":6288,"vw":513.470595},{"c":513.65,"h":513.71,"l":512.97,"n":635,"o":513.46,"t":"2026-10-12T15:50:00Z","v":10674,"vw":513.453348},{"c":513.42,"h":513.9952,"l":513.42,"n":384,"o":513.65,"t":"2026-10-12T15:55:00Z","v":4811,"vw":513.600989},{"c":513.5,"h":513.98,"l":513.5,"n":418,"o":513.57,"t":"2026-10-12T16:00:00Z","v":3439,"vw":513.707174},{"c":513.895,"h":513.95,"l":513.3584,"n":333,"o":513.51,"t":"2026-10-12T16:05:00Z","v":2594,"vw":513.795305},{"c":513.63,"h":513.9,"l":513.3262,"n":262,"o":513.895,"t":"2026-10-12T16:10:00Z","v":3337,"vw":513.742712},{"c":513.7,"h":513.95,"l":513.43,"n":208,"o":513.87,"t":"2026-10-12T16:15:00Z","v":2051,"vw":513.724933},{"c":513.505,"h":513.83,"l":513.4,"n":426,"o":513.83,"t":"2026-10-12T16:20:00Z","v":3923,"vw":513.566057},{"c":513.25,"h":513.505,"l":513.03,"n":417,"o":513.505,"t":"2026-10-12T16:25:00Z","v":4346,"vw":513.270418},{"c":513.4,"h":513.445,"l":512.56,"n":407,"o":513.245,"t":"2026-10-12T16:30:00Z","v":3659,"vw":513.125871},{"c":512.915,"h":513.51,"l":512.69,"n":369,"o":513.41,"t":"2026-10-12T16:35:00Z","v":3562,"vw":513.167197},{"c":512.955,"h":513.1699,"l":512.74,"n":308,"o":512.74,"t":"2026-10-12T16:40:00Z","v":8497,"vw":512.950588},{"c":513.46,"h":513.7344,"l":513,"n":377,"o":513.15,"t":"2026-10-12T16:45:00Z","v":5975,"vw":513.370829},{"c":513.39,"h":513.7399,"l":513.18,"n":326,"o":513.65,"t":"2026-10-12T16:50:00Z","v":5058,"vw":513.404821},{"c":513.88,"h":513.93,"l":513.33,"n":451,"o":513.48,"t":"2026-10-12T16:55:00Z","v":6150,"vw":513.714757},{"c":513.55,"h":514.05,"l":513.48,"n":468,"o":513.755,"t":"2026-10-12T17:00:00Z","v":5477,"vw":513.807058},{"c":513.455,"h":513.55,"l":513.31,"n":210,"o":513.55,"t":"2026-10-12T17:05:00Z","v":1826,"vw":513.428479},{"c":513.62,"h":513.75,"l":513.2501,"n":432,"o":513.385,"t":"2026-10-12T17:10:00Z","v":4673,"vw":513.514697},{"c":513.81,"h":513.83,"l":513.3,"n":516,"o":513.545,"t":"2026-10-12T17:15:00Z","v":8510,"vw":513.560329},{"c":513.605,"h":513.74,"l":513.47,"n":330,"o":513.65,"t":"2026-10-12T17:20:00Z","v":5453,"vw":513.596078},{"c":513.645,"h":513.81,"l":513.4701,"n":292,"o":513.605,"t":"2026-10-12T17:25:00Z","v":4336,"vw":513.681388},{"c":513.69,"h":513.76,"l":513.365,"n":373,"o":513.645,"t":"2026-10-12T17:30:00Z","v":4376,"vw":513.574768},{"c":514.135,"h":514.36,"l":513.6,"n":344,"o":513.73,"t":"2026-10-12T17:35:00Z","v":5860,"vw":514.047208},{"c":513.5827,"h":514.27,"l":513.5827,"n":347,"o":514.25,"t":"2026-10-12T17:40:00Z","v":3648,"vw":513.951334},{"c":512.85,"h":513.68,"l":512.76,"n":733,"o":513.58,"t":"2026-10-12T17:45:00Z","v":18997,"vw":513.231065},{"c":513.39,"h":513.39,"l":512.93,"n":355,"o":512.93,"t":"2026-10-12T17:50:00Z","v":4245,"vw":513.118843},{"c":513.34,"h":513.51,"l":513.1,"n":597,"o":513.2801,"t":"2026-10-12T17:55:00Z","v":5702,"vw":513.279134},{"c":512.74,"h":513.8775,"l":512.74,"n":344,"o":513.57,"t":"2026-10-12T18:00:00Z","v":4282,"vw":513.455929},{"c":512.0401,"h":513.16,"l":512.0401,"n":363,"o":512.925,"t":"2026-10-12T18:05:00Z","v":4459,"vw":512.812132},{"c":511.76,"h":512.4199,"l":511.76,"n":480,"o":512.205,"t":"2026-10-12T18:10:00Z","v":11965,"vw":512.056601},{"c":511.61,"h":512.01,"l":511.465,"n":438,"o":511.82,"t":"2026-10-12T18:15:00Z","v":5919,"vw":511.729211},{"c":511.39,"h":511.7299,"l":511.28,"n":359,"o":511.61,"t":"2026-10-12T18:20:00Z","v":5638,"vw":511.500629},{"c":511.46,"h":511.7,"l":511.415,"n":355,"o":511.49,"t":"2026-10-12T18:25:00Z","v":5434,"vw":511.57008},{"c":511.6269,"h":511.76,"l":511.4,"n":383,"o":511.63,"t":"2026-10-12T18:30:00Z","v":4993,"vw":511.51041},{"c":511.64,"h":511.68,"l":511.31,"n":350,"o":511.54,"t":"2026-10-12T18:35:00Z","v":4706,"vw":511.543006},{"c":511.62,"h":511.84,"l":511.44,"n":410,"o":511.605,"t":"2026-10-12T18:40:00Z","v":5795,"vw":511.699443},{"c":511.74,"h":512,"l":511.62,"n":341,"o":511.62,"t":"2026-10-12T18:45:00Z","v":4445,"vw":511.882725},{"c":511.445,"h":511.8,"l":511.28,"n":446,"o":511.8,"t":"2026-10-12T18:50:00Z","v":5547,"vw":511.508383},{"c":511.935,"h":511.935,"l":511.0735,"n":491,"o":511.445,"t":"2026-10-12T18:55:00Z","v":8850,"vw":511.447805},{"c":511.925,"h":512.14,"l":511.52,"n":423,"o":511.96,"t":"2026-10-12T19:00:00Z","v":5219,"vw":511.84248},{"c":511.825,"h":512.03,"l":511.515,"n":394,"o":511.8725,"t":"2026-10-12T19:05:00Z","v":4756,"vw":511.85147},{"c":511.8471,"h":512.14,"l":511.51,"n":323,"o":511.51,"t":"2026-10-12T19:10:00Z","v":12640,"vw":511.612001},{"c":511.95,"h":511.95,"l":511.52,"n":299,"o":511.695,"t":"2026-10-12T19:15:00Z","v":3899,"vw":511.766668},{"c":512.13,"h":512.16,"l":511.79,"n":425,"o":511.79,"t":"2026-10-12T19:20:00Z","v":8995,"vw":512.063299},{"c":511.895,"h":512.1167,"l":511.77,"n":422,"o":511.96,"t":"2026-10-12T19:25:00Z","v":4466,"vw":511.896379},{"c":511.09,"h":512.19,"l":511,"n":856,"o":511.7,"t":"2026-10-12T19:30:00Z","v":16879,"vw":511.394393},{"c":511.81,"h":512.11,"l":511.09,"n":563,"o":511.18,"t":"2026-10-12T19:35:00Z","v":10204,"vw":511.64523},{"c":511.34,"h":512.16,"l":511.33,"n":570,"o":512.03,"t":"2026-10-12T19:40:00Z","v":8690,"vw":511.718605},{"c":511.52,"h":511.72,"l":510.9001,"n":901,"o":511.55,"t":"2026-10-12T19:45:00Z","v":20225,"vw":511.25588},{"c":511.31,"h":511.7,"l":511.31,"n":1098,"o":511.52,"t":"2026-10-12T19:50:00Z","v":22932,"vw":511.488926},{"c":511.88,"h":512.18,"l":511.1975,"n":2866,"o":511.38,"t":"2026-10-12T19:55:00Z","v":60113,"vw":511.760862},{"c":511.88,"h":511.88,"l":511.88,"n":98,"o":511.88,"t":"2026-10-12T20:00:00Z","v":180233,"vw":511.88},{"c":512.43,"h":512.43,"l":512.43,"n":2,"o":512.43,"t":"2026-10-12T20:15:00Z","v":85,"vw":512.43},{"c":512.3526,"h":512.3526,"l":512.3526,"n":1,"o":512.3526,"t":"2026-10-12T20:20:00Z","v":100,"vw":512.3526},{"c":512,"h":512,"l":512,"n":5,"o":512,"t":"2026-10-12T20:25:00Z","v":104,"vw":512},{"c":512.43,"h":512.43,"l":512.15,"n":14,"o":512.15,"t":"2026-10-12T21:20:00Z","v":459,"vw":512.220707},{"c":512.4,"h":512.4,"l":512.4,"n":1,"o":512.4,"t":"2026-10-12T21:25:00Z","v":250,"vw":512.4},{"c":512.51,"h":512.51,"l":512.51,"n":12,"o":512.51,"t":"2026-10-12T22:20:00Z","v":100,"vw":512.51},{"c":512.37,"h":512.37,"l":512.37,"n":4,"o":512.37,"t":"2026-10-12T22:35:00Z","v":100,"vw":512.37},{"c":512.26,"h":512.26,"l":512.26,"n":3,"o":512.26,"t":"2026-10-12T22:55:00Z","v":193,"vw":512.26},{"c":512.2,"h":512.2,"l":512.2,"n":2,"o":512.2,"t":"2026-10-12T23:30:00Z","v":41,"vw":512.2},{"c":512.25,"h":512.25,"l":512.25,"n":1,"o":512.25,"t":"2026-10-12T23:35:00Z","v":170,"vw":512.25},{"c":513,"h":513,"l":513,"n":1,"o":513,"t":"2026-10-12T23:50:00Z","v":100,"vw":513},{"c":512.876,"h":512.876,"l":512.876,"n":2,"o":512.876,"t":"2026-10-12T23:55:00Z","v":51,"vw":512.876},{"c":515.43,"h":515.43,"l":514.1,"n":86,"o":515.38,"t":"2026-10-13T08:00:00Z","v":1028,"vw":515.277854},{"c":515,"h":515,"l":514.75,"n":6,"o":514.75,"t":"2026-10-13T08:15:00Z","v":173,"vw":514.893145},{"c":514,"h":514,"l":514,"n":1,"o":514,"t":"2026-10-13T09:15:00Z","v":50,"vw":514},{"c":514.75,"h":514.88,"l":514.75,"n":14,"o":514.88,"t":"2026-10-13T11:00:00Z","v":124,"vw":514.815},{"c":514.07,"h":514.07,"l":514.07,"n":5,"o":514.07,"t":"2026-10-13T11:05:00Z","v":110,"vw":514.07},{"c":514.75,"h":514.75,"l":514.75,"n":2,"o":514.75,"t":"2026-10-13T11:25:00Z","v":100,"vw":514.75},{"c":514.55,"h":514.57,"l":514.55,"n":2,"o":514.57,"t":"2026-10-13T11:45:00Z","v":110,"vw":514.56},{"c":515.0902,"h":515.0902,"l":515.05,"n":73,"o":515.05,"t":"2026-10-13T12:25:00Z","v":1265,"vw":515.053564},{"c":515.7,"h":515.7,"l":515.69,"n":18,"o":515.69,"t":"2026-10-13T12:30:00Z","v":225,"vw":515.695},{"c":515.48,"h":515.49,"l":515.27,"n":13,"o":515.27,"t":"2026-10-13T12:35:00Z","v":238,"vw":515.44},{"c":515.05,"h":515.05,"l":515.05,"n":22,"o":515.05,"t":"2026-10-13T12:45:00Z","v":1401,"vw":515.05},{"c":515.05,"h":515.05,"l":515.05,"n":3,"o":515.05,"t":"2026-10-13T12:55:00Z","v":140,"vw":515.05},{"c":515.2,"h":515.2,"l":515.2,"n":6,"o":515.2,"t":"2026-10-13T13:00:00Z","v":159,"vw":515.2},{"c":515.1,"h":515.1,"l":515.1,"n":4,"o":515.1,"t":"2026-10-13T13:10:00Z","v":106,"vw":515.1},{"c":514.06,"h":515.11,"l":513.97,"n":41,"o":515.11,"t":"2026-10-13T13:15:00Z","v":857,"vw":514.594603},{"c":514.06,"h":514.06,"l":514.06,"n":2,"o":514.06,"t":"2026-10-13T13:20:00Z","v":111,"vw":514.06},{"c":515,"h":515,"l":514,"n":10,"o":514,"t":"2026-10-13T13:25:00Z","v":159,"vw":514.444444},{"c":509.37,"h":513.62,"l":508.502,"n":1544,"o":513.62,"t":"2026-10-13T13:30:00Z","v":37730,"vw":511.731536},{"c":506.8,"h":510.0784,"l":506.0001,"n":1030,"o":509.32,"t":"2026-10-13T13:35:00Z","v":28725,"vw":508.553739},{"c":506.46,"h":507.3989,"l":505.64,"n":570,"o":506.78,"t":"2026-10-13T13:40:00Z","v":6225,"vw":506.578209},{"c":505.65,"h":507.1676,"l":505.5301,"n":656,"o":506.46,"t":"2026-10-13T13:45:00Z","v":5569,"vw":506.272736},{"c":505.585,"h":506.3114,"l":505.4775,"n":606,"o":505.9925,"t":"2026-10-13T13:50:00Z","v":13106,"vw":505.800175},{"c":506.14,"h":506.38,"l":504.6701,"n":896,"o":505.5,"t":"2026-10-13T13:55:00Z","v":14479,"vw":505.452667},{"c":505.6358,"h":506.48,"l":504.6,"n":718,"o":506.48,"t":"2026-10-13T14:00:00Z","v":14018,"vw":505.248011},{"c":505.06,"h":506.06,"l":504.84,"n":513,"o":505.438,"t":"2026-10-13T14:05:00Z","v":5784,"vw":505.368768},{"c":505.805,"h":505.94,"l":504.83,"n":492,"o":505.06,"t":"2026-10-13T14:10:00Z","v":12463,"vw":505.499716},{"c":506.06,"h":506.49,"l":505,"n":543,"o":505.51,"t":"2026-10-13T14:15:00Z","v":6808,"vw":505.640167},{"c":505.575,"h":506.82,"l":505.43,"n":556,"o":506.24,"t":"2026-10-13T14:20:00Z","v":11261,"vw":505.947076},{"c":505.83,"h":506.2899,"l":505.55,"n":362,"o":505.55,"t":"2026-10-13T14:25:00Z","v":3887,"vw":505.817833},{"c":504.32,"h":505.89,"l":504.32,"n":712,"o":505.27,"t":"2026-10-13T14:30:00Z","v":10240,"vw":505.346587},{"c":504.0125,"h":504.57,"l":503.8,"n":560,"o":504.17,"t":"2026-10-13T14:35:00Z","v":8123,"vw":504.062789},{"c":504.43,"h":504.8,"l":503.56,"n":740,"o":504.165,"t":"2026-10-13T14:40:00Z","v":28776,"vw":504.05334},{"c":504.865,"h":505.04,"l":504.26,"n":531,"o":504.67,"t":"2026-10-13T14:45:00Z","v":24235,"vw":504.843807},{"c":504.27,"h":504.74,"l":504,"n":532,"o":504.735,"t":"2026-10-13T14:50:00Z","v":11957,"vw":504.478837},{"c":503.82,"h":504.28,"l":503.42,"n":536,"o":504.15,"t":"2026-10-13T14:55:00Z","v":10854,"vw":503.884276},{"c":503.69,"h":504.12,"l":503.565,"n":498,"o":503.58,"t":"2026-10-13T15:00:00Z","v":7982,"vw":503.829027},{"c":503.46,"h":504.13,"l":502.69,"n":623,"o":503.75,"t":"2026-10-13T15:05:00Z","v":7860,"vw":503.460709},{"c":503.22,"h":503.22,"l":502.59,"n":424,"o":503.09,"t":"2026-10-13T15:10:00Z","v":4739,"vw":502.992018},{"c":503.0899,"h":503.2612,"l":502.5025,"n":494,"o":503.2612,"t":"2026-10-13T15:15:00Z","v":7224,"vw":502.928312},{"c":502.3484,"h":502.9998,"l":502.1964,"n":591,"o":502.8,"t":"2026-10-13T15:20:00Z","v":7698,"vw":502.554954},{"c":502.93,"h":503,"l":502.17,"n":474,"o":502.3332,"t":"2026-10-13T15:25:00Z","v":6235,"vw":502.500897},{"c":502.68,"h":503.1471,"l":502.3801,"n":501,"o":503.04,"t":"2026-10-13T15:30:00Z","v":5121,"vw":502.863997},{"c":503.26,"h":503.26,"l":502.67,"n":406,"o":502.67,"t":"2026-10-13T15:35:00Z","v":3438,"vw":502.997456},{"c":502.8,"h":503.4258,"l":502.79,"n":467,"o":503.285,"t":"2026-10-13T15:40:00Z","v":3856,"vw":502.976655},{"c":502.825,"h":502.97,"l":502.57,"n":437,"o":502.85,"t":"2026-10-13T15:45:00Z","v":5323,"vw":502.800133},{"c":502.895,"h":503.17,"l":502.61,"n":466,"o":502.825,"t":"2026-10-13T15:50:00Z","v":7928,"vw":502.865261},{"c":503.56,"h":503.605,"l":502.6325,"n":452,"o":502.89,"t":"2026-10-13T15:55:00Z","v":6705,"vw":503.164911},{"c":503.154,"h":503.8272,"l":502.9567,"n":318,"o":503.605,"t":"2026-10-13T16:00:00Z","v":3444,"vw":503.443304},{"c":503.59,"h":503.72,"l":503.28,"n":289,"o":503.39,"t":"2026-10-13T16:05:00Z","v":2465,"vw":503.526868},{"c":503.965,"h":504.08,"l":503.62,"n":384,"o":503.7,"t":"2026-10-13T16:10:00Z","v":5614,"vw":503.824073},{"c":503.5725,"h":504.05,"l":503.52,"n":398,"o":503.87,"t":"2026-10-13T16:15:00Z","v":4510,"vw":503.782208},{"c":504,"h":504,"l":503.5,"n":288,"o":503.51,"t":"2026-10-13T16:20:00Z","v":2694,"vw":503.682541},{"c":503.95,"h":503.95,"l":503.62,"n":317,"o":503.63,"t":"2026-10-13T16:25:00Z","v":3427,"vw":503.799134},{"c":503.39,"h":504.12,"l":503.39,"n":470,"o":504.01,"t":"2026-10-13T16:30:00Z","v":9025,"vw":503.802065},{"c":504.26,"h":504.26,"l":503.3,"n":394,"o":503.39,"t":"2026-10-13T16:35:00Z","v":9482,"vw":503.78608},{"c":504.8,"h":504.8624,"l":504.13,"n":470,"o":504.255,"t":"2026-10-13T16:40:00Z","v":11465,"vw":504.383241},{"c":504.275,"h":505.0225,"l":504.23,"n":331,"o":504.5101,"t":"2026-10-13T16:45:00Z","v":4962,"vw":504.491429},{"c":504.635,"h":504.635,"l":503.89,"n":404,"o":504.275,"t":"2026-10-13T16:50:00Z","v":6457,"vw":504.087987},{"c":504.52,"h":504.75,"l":504.515,"n":131,"o":504.515,"t":"2026-10-13T16:55:00Z","v":1250,"vw":504.60808},{"c":504.54,"h":504.8541,"l":504.44,"n":304,"o":504.605,"t":"2026-10-13T17:00:00Z","v":3811,"vw":504.574295},{"c":504.47,"h":504.6897,"l":504.15,"n":227,"o":504.605,"t":"2026-10-13T17:05:00Z","v":1976,"vw":504.405077},{"c":504.76,"h":504.87,"l":504.505,"n":204,"o":504.505,"t":"2026-10-13T17:10:00Z","v":3925,"vw":504.690373},{"c":504.82,"h":505,"l":504.51,"n":264,"o":504.895,"t":"2026-10-13T17:15:00Z","v":3059,"vw":504.793316},{"c":504.9401,"h":505.26,"l":504.84,"n":275,"o":504.855,"t":"2026-10-13T17:20:00Z","v":4772,"vw":505.126145},{"c":505.46,"h":505.5,"l":504.825,"n":338,"o":505.4499,"t":"2026-10-13T17:25:00Z","v":5482,"vw":505.110754},{"c":505.935,"h":505.935,"l":505.485,"n":197,"o":505.5956,"t":"2026-10-13T17:30:00Z","v":1690,"vw":505.700838},{"c":506.03,"h":506.03,"l":505.71,"n":254,"o":505.95,"t":"2026-10-13T17:35:00Z","v":2713,"vw":505.933522},{"c":505.96,"h":505.96,"l":505.66,"n":278,"o":505.9,"t":"2026-10-13T17:40:00Z","v":4583,"vw":505.780237},{"c":505.59,"h":506.19,"l":505.59,"n":252,"o":506,"t":"2026-10-13T17:45:00Z","v":3580,"vw":505.818007},{"c":505.61,"h":505.97,"l":505.3878,"n":534,"o":505.4901,"t":"2026-10-13T17:50:00Z","v":3789,"vw":505.734202},{"c":505.775,"h":505.9,"l":505.51,"n":230,"o":505.66,"t":"2026-10-13T17:55:00Z","v":2666,"vw":505.695756},{"c":505.72,"h":505.94,"l":505.58,"n":210,"o":505.9,"t":"2026-10-13T18:00:00Z","v":1883,"vw":505.775803},{"c":506.225,"h":506.5,"l":505.76,"n":448,"o":505.94,"t":"2026-10-13T18:05:00Z","v":6486,"vw":506.181621},{"c":505.895,"h":506.24,"l":505.895,"n":366,"o":506.225,"t":"2026-10-13T18:10:00Z","v":7870,"vw":506.097507},{"c":505.98,"h":506.04,"l":505.64,"n":357,"o":505.895,"t":"2026-10-13T18:15:00Z","v":5136,"vw":505.885141},{"c":505.7,"h":506.14,"l":505.55,"n":371,"o":506.1,"t":"2026-10-13T18:20:00Z","v":7445,"vw":505.837993},{"c":505.8,"h":505.86,"l":505.495,"n":356,"o":505.495,"t":"2026-10-13T18:25:00Z","v":3820,"vw":505.657118},{"c":505.38,"h":505.74,"l":505.34,"n":393,"o":505.74,"t":"2026-10-13T18:30:00Z","v":4078,"vw":505.468361},{"c":506.03,"h":506.1899,"l":505.38,"n":409,"o":505.38,"t":"2026-10-13T18:35:00Z","v":5593,"vw":505.84316},{"c":506.28,"h":506.5,"l":505.9544,"n":350,"o":506.1636,"t":"2026-10-13T18:40:00Z","v":5556,"vw":506.345528},{"c":506.58,"h":506.58,"l":506.09,"n":360,"o":506.27,"t":"2026-10-13T18:45:00Z","v":4162,"vw":506.459765},{"c":506.29,"h":506.66,"l":506.0953,"n":429,"o":506.335,"t":"2026-10-13T18:50:00Z","v":7296,"vw":506.464278},{"c":506.15,"h":506.68,"l":506.09,"n":481,"o":506.1026,"t":"2026-10-13T18:55:00Z","v":11984,"vw":506.535847},{"c":506.355,"h":506.54,"l":505.8375,"n":504,"o":506.16,"t":"2026-10-13T19:00:00Z","v":5909,"vw":506.218334},{"c":506.455,"h":506.56,"l":506.27,"n":409,"o":506.4847,"t":"2026-10-13T19:05:00Z","v":7645,"vw":506.402177},{"c":506.255,"h":506.68,"l":506.0903,"n":426,"o":506.455,"t":"2026-10-13T19:10:00Z","v":12018,"vw":506.258102},{"c":506.225,"h":506.33,"l":505.945,"n":562,"o":506.1,"t":"2026-10-13T19:15:00Z","v":8008,"vw":506.165563},{"c":506.23,"h":506.37,"l":505.96,"n":446,"o":506.225,"t":"2026-10-13T19:20:00Z","v":6370,"vw":506.121434},{"c":505.99,"h":506.12,"l":505.775,"n":481,"o":506.12,"t":"2026-10-13T19:25:00Z","v":6290,"vw":505.922445},{"c":506.19,"h":506.34,"l":505.99,"n":537,"o":506.1,"t":"2026-10-13T19:30:00Z","v":9594,"vw":506.250351},{"c":506.2,"h":506.2,"l":505.85,"n":480,"o":506.195,"t":"2026-10-13T19:35:00Z","v":5791,"vw":506.033483},{"c":505.385,"h":506.26,"l":505.12,"n":748,"o":506.21,"t":"2026-10-13T19:40:00Z","v":10687,"vw":505.692806},{"c":504.56,"h":505.395,"l":504.48,"n":1019,"o":505.395,"t":"2026-10-13T19:45:00Z","v":21093,"vw":504.836443},{"c":504.46,"h":504.905,"l":504.39,"n":969,"o":504.89,"t":"2026-10-13T19:50:00Z","v":14673,"vw":504.599419},{"c":504.02,"h":504.54,"l":503.18,"n":4304,"o":504.42,"t":"2026-10-13T19:55:00Z","v":88403,"vw":503.673622},{"c":504.01,"h":504.02,"l":504.01,"n":95,"o":504.02,"t":"2026-10-13T20:00:00Z","v":148581,"vw":504.019996},{"c":503.9465,"h":503.95,"l":503.9465,"n":5,"o":503.95,"t":"2026-10-13T20:05:00Z","v":113,"vw":503.94825},{"c":504.52,"h":504.52,"l":504.52,"n":1,"o":504.52,"t":"2026-10-13T20:15:00Z","v":54,"vw":504.52},{"c":504.2,"h":504.2,"l":504.2,"n":2,"o":504.2,"t":"2026-10-13T20:20:00Z","v":140,"vw":504.2},{"c":504.09,"h":504.09,"l":504.09,"n":1,"o":504.09,"t":"2026-10-13T20:30:00Z","v":82,"vw":504.09},{"c":504.52,"h":504.52,"l":504.52,"n":2,"o":504.52,"t":"2026-10-13T21:05:00Z","v":47,"vw":504.52},{"c":504.5,"h":504.5,"l":504.5,"n":6,"o":504.5,"t":"2026-10-13T22:05:00Z","v":384,"vw":504.5},{"c":505.314,"h":505.314,"l":505.314,"n":2,"o":505.314,"t":"2026-10-13T22:35:00Z","v":73,"vw":505.314},{"c":505,"h":505,"l":505,"n":11,"o":505,"t":"2026-10-13T22:45:00Z","v":205,"vw":505},{"c":504.7,"h":507,"l":504.7,"n":44,"o":506.0814,"t":"2026-10-14T08:00:00Z","v":610,"vw":506.437576},{"c":506.31,"h":506.31,"l":506.31,"n":11,"o":506.31,"t":"2026-10-14T08:10:00Z","v":66,"vw":506.31},{"c":504.61,"h":504.61,"l":504.61,"n":21,"o":504.61,"t":"2026-10-14T08:20:00Z","v":218,"vw":504.61},{"c":506.47,"h":506.47,"l":506.47,"n":1,"o":506.47,"t":"2026-10-14T08:35:00Z","v":40,"vw":506.47},{"c":506.35,"h":506.35,"l":506.35,"n":6,"o":506.35,"t":"2026-10-14T09:10:00Z","v":67,"vw":506.35},{"c":506.06,"h":506.06,"l":506.06,"n":8,"o":506.06,"t":"2026-10-14T10:10:00Z","v":198,"vw":506.06},{"c":508.95,"h":510,"l":506.5,"n":71,"o":506.5,"t":"2026-10-14T10:20:00Z","v":1386,"vw":507.628355},{"c":509.7,"h":510,"l":508.06,"n":20,"o":508.93,"t":"2026-10-14T10:25:00Z","v":717,"vw":509.205333},{"c":508,"h":508,"l":508,"n":6,"o":508,"t":"2026-10-14T10:40:00Z","v":63,"vw":508},{"c":508.4,"h":508.4,"l":508.4,"n":5,"o":508.4,"t":"2026-10-14T11:00:00Z","v":142,"vw":508.4},{"c":507.35,"h":508,"l":507.35,"n":2,"o":508,"t":"2026-10-14T11:15:00Z","v":135,"vw":507.590741},{"c":507.37,"h":507.37,"l":507.37,"n":3,"o":507.37,"t":"2026-10-14T11:20:00Z","v":265,"vw":507.37},{"c":508.2,"h":508.2,"l":508.19,"n":4,"o":508.19,"t":"2026-10-14T11:25:00Z","v":254,"vw":508.198},{"c":507.2,"h":507.26,"l":507.2,"n":9,"o":507.26,"t":"2026-10-14T11:40:00Z","v":410,"vw":507.216061},{"c":507.0997,"h":507.0997,"l":507.0997,"n":2,"o":507.0997,"t":"2026-10-14T11:55:00Z","v":97,"vw":507.0997},{"c":506.99,"h":507,"l":506.96,"n":20,"o":507,"t":"2026-10-14T12:10:00Z","v":221,"vw":506.98754},{"c":507,"h":507,"l":506.5,"n":7,"o":506.5,"t":"2026-10-14T12:15:00Z","v":109,"vw":506.755102},{"c":506.05,"h":506.05,"l":506.05,"n":5,"o":506.05,"t":"2026-10-14T12:30:00Z","v":61,"vw":506.05},{"c":507,"h":507,"l":507,"n":1,"o":507,"t":"2026-10-14T12:35:00Z","v":99,"vw":507},{"c":506.28,"h":506.28,"l":506.25,"n":14,"o":506.28,"t":"2026-10-14T12:40:00Z","v":261,"vw":506.269933},{"c":506,"h":506.3,"l":506,"n":14,"o":506.3,"t":"2026-10-14T12:45:00Z","v":260,"vw":506.107432},{"c":506.94,"h":506.94,"l":506.94,"n":5,"o":506.94,"t":"2026-10-14T12:50:00Z","v":100,"vw":506.94},{"c":506,"h":506,"l":506,"n":17,"o":506,"t":"2026-10-14T12:55:00Z","v":1092,"vw":506},{"c":506,"h":506,"l":506,"n":5,"o":506,"t":"2026-10-14T13:00:00Z","v":504,"vw":506},{"c":506.92,"h":506.92,"l":506,"n":13,"o":506,"t":"2026-10-14T13:05:00Z","v":572,"vw":506.091633},{"c":507,"h":507,"l":506.92,"n":8,"o":506.92,"t":"2026-10-14T13:15:00Z","v":199,"vw":506.942857},{"c":507,"h":507,"l":507,"n":3,"o":507,"t":"2026-10-14T13:25:00Z","v":122,"vw":507},{"c":511.79,"h":513.51,"l":508.01,"n":1430,"o":508.01,"t":"2026-10-14T13:30:00Z","v":31949,"vw":509.483124},{"c":511,"h":513.24,"l":510.92,"n":859,"o":511.85,"t":"2026-10-14T13:35:00Z","v":13272,"vw":512.153188},{"c":512.945,"h":513.6775,"l":511.42,"n":811,"o":511.97,"t":"2026-10-14T13:40:00Z","v":11776,"vw":512.609906},{"c":513.695,"h":513.88,"l":511.448,"n":785,"o":512.945,"t":"2026-10-14T13:45:00Z","v":19556,"vw":512.516825},{"c":514.19,"h":515.25,"l":513.81,"n":947,"o":513.88,"t":"2026-10-14T13:50:00Z","v":20630,"vw":514.642699},{"c":513.09,"h":514.55,"l":512.8105,"n":729,"o":514.37,"t":"2026-10-14T13:55:00Z","v":25806,"vw":513.434868},{"c":513.76,"h":513.97,"l":512.73,"n":657,"o":512.93,"t":"2026-10-14T14:00:00Z","v":8861,"vw":513.323885},{"c":513.6801,"h":514.69,"l":513.39,"n":690,"o":513.97,"t":"2026-10-14T14:05:00Z","v":12025,"vw":513.942998},{"c":513.01,"h":514.93,"l":513.01,"n":747,"o":513.51,"t":"2026-10-14T14:10:00Z","v":14683,"vw":514.223882},{"c":512.93,"h":514.49,"l":512.5,"n":744,"o":513.35,"t":"2026-10-14T14:15:00Z","v":16706,"vw":513.29709},{"c":513.135,"h":514.3099,"l":513.11,"n":533,"o":513.3,"t":"2026-10-14T14:20:00Z","v":6304,"vw":513.647213},{"c":513.48,"h":513.54,"l":512.84,"n":457,"o":513,"t":"2026-10-14T14:25:00Z","v":5245,"vw":513.308874},{"c":514.63,"h":515.1025,"l":513.48,"n":1125,"o":513.48,"t":"2026-10-14T14:30:00Z","v":15158,"vw":514.691674},{"c":515.25,"h":515.76,"l":514.2,"n":1136,"o":514.715,"t":"2026-10-14T14:35:00Z","v":41636,"vw":515.11685},{"c":514.595,"h":515.4623,"l":514.44,"n":618,"o":514.9,"t":"2026-10-14T14:40:00Z","v":7586,"vw":515.141859},{"c":514.14,"h":514.5,"l":513.74,"n":711,"o":514.48,"t":"2026-10-14T14:45:00Z","v":10588,"vw":514.164901},{"c":513.89,"h":514.63,"l":513.89,"n":627,"o":514.2799,"t":"2026-10-14T14:50:00Z","v":6472,"vw":514.297034},{"c":514.655,"h":515.1,"l":513.87,"n":769,"o":514.09,"t":"2026-10-14T14:55:00Z","v":22666,"vw":514.67281},{"c":515.03,"h":515.46,"l":514.57,"n":633,"o":514.57,"t":"2026-10-14T15:00:00Z","v":14080,"vw":515.042243},{"c":515.21,"h":515.32,"l":514.5087,"n":671,"o":514.72,"t":"2026-10-14T15:05:00Z","v":11265,"vw":515.084728},{"c":515.05,"h":515.67,"l":515.01,"n":747,"o":515.21,"t":"2026-10-14T15:10:00Z","v":13650,"vw":515.305154},{"c":514.9,"h":515.31,"l":514.73,"n":579,"o":514.955,"t":"2026-10-14T15:15:00Z","v":8406,"vw":515.021503},{"c":515.386,"h":516.06,"l":514.66,"n":937,"o":515.095,"t":"2026-10-14T15:20:00Z","v":30207,"vw":515.339788},{"c":515.98,"h":515.98,"l":514.91,"n":545,"o":515.35,"t":"2026-10-14T15:25:00Z","v":9121,"vw":515.331899},{"c":516.425,"h":516.92,"l":515.65,"n":870,"o":515.69,"t":"2026-10-14T15:30:00Z","v":11260,"vw":516.485086},{"c":516.455,"h":517.31,"l":516.215,"n":719,"o":516.6499,"t":"2026-10-14T15:35:00Z","v":9349,"vw":516.716402},{"c":515.39,"h":516.45,"l":515.39,"n":602,"o":516.445,"t":"2026-10-14T15:40:00Z","v":8332,"vw":515.928005},{"c":516.1399,"h":516.16,"l":515.13,"n":670,"o":515.6277,"t":"2026-10-14T15:45:00Z","v":11165,"vw":515.58938},{"c":516.245,"h":516.245,"l":515.27,"n":454,"o":515.8975,"t":"2026-10-14T15:50:00Z","v":7889,"vw":515.910098},{"c":516.31,"h":516.43,"l":515.845,"n":468,"o":516.2,"t":"2026-10-14T15:55:00Z","v":4929,"vw":516.188794},{"c":517.62,"h":518.87,"l":516.31,"n":1451,"o":516.44,"t":"2026-10-14T16:00:00Z","v":44570,"vw":517.592883},{"c":517.2602,"h":517.9799,"l":516.98,"n":771,"o":517.62,"t":"2026-10-14T16:05:00Z","v":15016,"vw":517.36382},{"c":516.5,"h":517.65,"l":516.5,"n":554,"o":517.355,"t":"2026-10-14T16:10:00Z","v":7811,"vw":517.175329},{"c":517.045,"h":517.275,"l":516.58,"n":610,"o":516.65,"t":"2026-10-14T16:15:00Z","v":20993,"vw":516.898667},{"c":517.58,"h":517.66,"l":517.045,"n":768,"o":517.045,"t":"2026-10-14T16:20:00Z","v":19494,"vw":517.364708},{"c":518.56,"h":519,"l":517.5101,"n":1738,"o":517.73,"t":"2026-10-14T16:25:00Z","v":52369,"vw":518.58709},{"c":519.24,"h":519.85,"l":518.62,"n":1090,"o":518.62,"t":"2026-10-14T16:30:00Z","v":23811,"vw":519.306627},{"c":519.5413,"h":519.76,"l":518.935,"n":880,"o":519.41,"t":"2026-10-14T16:35:00Z","v":15869,"vw":519.414651},{"c":519,"h":519.99,"l":519,"n":974,"o":519.28,"t":"2026-10-14T16:40:00Z","v":13270,"vw":519.507148},{"c":519.48,"h":519.95,"l":518.69,"n":746,"o":519.05,"t":"2026-10-14T16:45:00Z","v":14496,"vw":519.382768},{"c":519.72,"h":520.1,"l":519.37,"n":636,"o":519.51,"t":"2026-10-14T16:50:00Z","v":9010,"vw":519.698443},{"c":520.41,"h":520.56,"l":519.98,"n":710,"o":519.98,"t":"2026-10-14T16:55:00Z","v":12739,"vw":520.246016},{"c":519.73,"h":520.7,"l":519.53,"n":628,"o":520.5075,"t":"2026-10-14T17:00:00Z","v":10334,"vw":519.921119},{"c":519.22,"h":520.06,"l":519.0001,"n":418,"o":519.73,"t":"2026-10-14T17:05:00Z","v":5212,"vw":519.368826},{"c":519.3525,"h":519.505,"l":518.88,"n":487,"o":519.275,"t":"2026-10-14T17:10:00Z","v":7384,"vw":519.162961},{"c":519.79,"h":519.88,"l":519.2,"n":446,"o":519.2,"t":"2026-10-14T17:15:00Z","v":5234,"vw":519.678377},{"c":519.57,"h":520.02,"l":519.41,"n":507,"o":519.691,"t":"2026-10-14T17:20:00Z","v":6863,"vw":519.617209},{"c":519.82,"h":520.28,"l":519.6,"n":501,"o":519.6,"t":"2026-10-14T17:25:00Z","v":7777,"vw":520.003721},{"c":520.09,"h":520.59,"l":519.66,"n":560,"o":519.81,"t":"2026-10-14T17:30:00Z","v":7209,"vw":520.155267},{"c":521.1851,"h":521.2,"l":520.05,"n":715,"o":520.28,"t":"2026-10-14T17:35:00Z","v":12893,"vw":520.646922},{"c":521.9,"h":522.39,"l":521.025,"n":779,"o":521.025,"t":"2026-10-14T17:40:00Z","v":12781,"vw":521.843192},{"c":520.495,"h":522.07,"l":520.49,"n":727,"o":521.92,"t":"2026-10-14T17:45:00Z","v":12364,"vw":521.569734},{"c":520.415,"h":520.61,"l":520.1,"n":619,"o":520.3,"t":"2026-10-14T17:50:00Z","v":9149,"vw":520.427653},{"c":520.145,"h":520.76,"l":519.59,"n":538,"o":520.56,"t":"2026-10-14T17:55:00Z","v":8616,"vw":520.372514},{"c":520.28,"h":520.58,"l":519.25,"n":833,"o":520.145,"t":"2026-10-14T18:00:00Z","v":21534,"vw":519.857299},{"c":519.66,"h":520.295,"l":519.37,"n":515,"o":520.295,"t":"2026-10-14T18:05:00Z","v":7314,"vw":519.739685},{"c":520.45,"h":520.45,"l":519.6,"n":512,"o":519.7,"t":"2026-10-14T18:10:00Z","v":8353,"vw":519.992585},{"c":520.97,"h":521.2,"l":520.25,"n":713,"o":520.57,"t":"2026-10-14T18:15:00Z","v":21016,"vw":520.848522},{"c":520.7,"h":521.2423,"l":520.7,"n":462,"o":521.2,"t":"2026-10-14T18:20:00Z","v":5378,"vw":521.013842},{"c":520.53,"h":521.04,"l":520.415,"n":905,"o":520.87,"t":"2026-10-14T18:25:00Z","v":14751,"vw":520.655034},{"c":520.95,"h":521.2,"l":520.53,"n":566,"o":520.53,"t":"2026-10-14T18:30:00Z","v":12980,"vw":521.015355},{"c":520.895,"h":521.28,"l":520.73,"n":520,"o":520.91,"t":"2026-10-14T18:35:00Z","v":7482,"vw":521.049577},{"c":521.37,"h":521.37,"l":520.85,"n":467,"o":521.05,"t":"2026-10-14T18:40:00Z","v":5622,"vw":521.110069},{"c":520.755,"h":521.49,"l":520.64,"n":435,"o":521.395,"t":"2026-10-14T18:45:00Z","v":6879,"vw":521.181242},{"c":520.62,"h":521.07,"l":520.62,"n":484,"o":520.755,"t":"2026-10-14T18:50:00Z","v":5723,"vw":520.802327},{"c":521.47,"h":521.61,"l":520.589,"n":503,"o":520.589,"t":"2026-10-14T18:55:00Z","v":10518,"vw":521.224637},{"c":521.87,"h":522.135,"l":521.4728,"n":667,"o":521.61,"t":"2026-10-14T19:00:00Z","v":10763,"vw":521.931433},{"c":521.92,"h":522.22,"l":521.83,"n":587,"o":522.085,"t":"2026-10-14T19:05:00Z","v":7906,"vw":522.055726},{"c":521.83,"h":522.005,"l":521.46,"n":711,"o":522.005,"t":"2026-10-14T19:10:00Z","v":13415,"vw":521.768338},{"c":521.14,"h":521.87,"l":520.89,"n":698,"o":521.87,"t":"2026-10-14T19:15:00Z","v":16189,"vw":521.17431},{"c":520.38,"h":520.99,"l":519.97,"n":1069,"o":520.98,"t":"2026-10-14T19:20:00Z","v":25598,"vw":520.349576},{"c":520.2925,"h":520.5599,"l":520.03,"n":655,"o":520.44,"t":"2026-10-14T19:25:00Z","v":11045,"vw":520.262339},{"c":521.615,"h":521.735,"l":520.15,"n":881,"o":520.17,"t":"2026-10-14T19:30:00Z","v":14658,"vw":520.809468},{"c":522.33,"h":522.5,"l":521.55,"n":1186,"o":521.56,"t":"2026-10-14T19:35:00Z","v":34360,"vw":522.131711},{"c":522.51,"h":522.7125,"l":521.7308,"n":1575,"o":522.5,"t":"2026-10-14T19:40:00Z","v":63229,"vw":522.342549},{"c":522.54,"h":523.08,"l":522.35,"n":1417,"o":522.51,"t":"2026-10-14T19:45:00Z","v":33187,"vw":522.666916},{"c":521.8,"h":522.59,"l":521.8,"n":1621,"o":522.54,"t":"2026-10-14T19:50:00Z","v":30565,"vw":522.170487},{"c":522.36,"h":522.72,"l":521.17,"n":4627,"o":521.805,"t":"2026-10-14T19:55:00Z","v":104340,"vw":522.032525},{"c":520.01,"h":522.23,"l":520.01,"n":111,"o":522.23,"t":"2026-10-14T20:00:00Z","v":182805,"vw":522.229351},{"c":522,"h":522,"l":521.75,"n":24,"o":522,"t":"2026-10-14T20:05:00Z","v":361,"vw":521.934896},{"c":522.09,"h":522.09,"l":522.09,"n":13,"o":522.09,"t":"2026-10-14T20:20:00Z","v":121,"vw":522.09},{"c":522.5,"h":522.5,"l":522.5,"n":1,"o":522.5,"t":"2026-10-14T20:30:00Z","v":40,"vw":522.5},{"c":522.6638,"h":522.6638,"l":522.6638,"n":3,"o":522.6638,"t":"2026-10-14T20:35:00Z","v":55,"vw":522.6638},{"c":522.2,"h":522.2,"l":522.2,"n":2,"o":522.2,"t":"2026-10-14T20:45:00Z","v":101,"vw":522.2},{"c":521.5,"h":521.5,"l":521,"n":4,"o":521,"t":"2026-10-14T21:30:00Z","v":153,"vw":521.166667},{"c":521.7,"h":521.7,"l":521.7,"n":3,"o":521.7,"t":"2026-10-14T21:45:00Z","v":152,"vw":521.7},{"c":522.21,"h":522.21,"l":522.16,"n":23,"o":522.16,"t":"2026-10-14T22:20:00Z","v":320,"vw":522.195238},{"c":522,"h":522.67,"l":522,"n":57,"o":522.5,"t":"2026-10-14T22:35:00Z","v":3029,"vw":522.345754},{"c":522,"h":522,"l":522,"n":5,"o":522,"t":"2026-10-14T22:40:00Z","v":201,"vw":522},{"c":524,"h":524,"l":524,"n":3,"o":524,"t":"2026-10-14T22:45:00Z","v":109,"vw":524},{"c":522,"h":523.69,"l":522,"n":9,"o":523.69,"t":"2026-10-14T22:55:00Z","v":603,"vw":522.150697},{"c":523.02,"h":523.02,"l":522.0001,"n":8,"o":522.0001,"t":"2026-10-14T23:00:00Z","v":204,"vw":522.680033},{"c":522.24,"h":522.24,"l":522.24,"n":6,"o":522.24,"t":"2026-10-14T23:10:00Z","v":79,"vw":522.24},{"c":522.19,"h":523.5,"l":522.19,"n":25,"o":523.5,"t":"2026-10-14T23:15:00Z","v":572,"vw":522.390978},{"c":522,"h":522,"l":522,"n":6,"o":522,"t":"2026-10-14T23:20:00Z","v":62,"vw":522},{"c":522.31,"h":522.31,"l":522.31,"n":1,"o":522.31,"t":"2026-10-14T23:25:00Z","v":300,"vw":522.31},{"c":522.51,"h":522.51,"l":522.51,"n":3,"o":522.51,"t":"2026-10-14T23:30:00Z","v":55,"vw":522.51},{"c":522.12,"h":522.51,"l":522.12,"n":7,"o":522.41,"t":"2026-10-14T23:35:00Z","v":346,"vw":522.369417},{"c":521.3642,"h":521.7284,"l":521.3642,"n":5,"o":521.7284,"t":"2026-10-14T23:50:00Z","v":153,"vw":521.4856},{"c":522.15,"h":522.22,"l":522.15,"n":11,"o":522.22,"t":"2026-10-14T23:55:00Z","v":563,"vw":522.172},{"c":524.92,"h":525,"l":522.58,"n":238,"o":523.5,"t":"2026-10-15T08:00:00Z","v":1968,"vw":523.820747},{"c":525.9198,"h":525.9198,"l":525.61,"n":19,"o":525.61,"t":"2026-10-15T08:10:00Z","v":271,"vw":525.77654},{"c":525.8,"h":525.8,"l":525.8,"n":7,"o":525.8,"t":"2026-10-15T08:15:00Z","v":80,"vw":525.8},{"c":525.94,"h":525.94,"l":525.94,"n":1,"o":525.94,"t":"2026-10-15T09:00:00Z","v":42,"vw":525.94},{"c":525.97,"h":525.97,"l":525.97,"n":3,"o":525.97,"t":"2026-10-15T09:20:00Z","v":51,"vw":525.97},{"c":525.93,"h":526,"l":525.93,"n":16,"o":526,"t":"2026-10-15T09:50:00Z","v":208,"vw":525.9825},{"c":525.5,"h":525.5,"l":525.5,"n":6,"o":525.5,"t":"2026-10-15T10:20:00Z","v":152,"vw":525.5},{"c":525.53,"h":525.53,"l":525.53,"n":15,"o":525.53,"t":"2026-10-15T10:25:00Z","v":163,"vw":525.53},{"c":525.94,"h":525.94,"l":525,"n":43,"o":525.03,"t":"2026-10-15T10:50:00Z","v":580,"vw":525.369125},{"c":525.94,"h":525.94,"l":525.94,"n":1,"o":525.94,"t":"2026-10-15T10:55:00Z","v":40,"vw":525.94},{"c":525.802,"h":526,"l":525.062,"n":48,"o":526,"t":"2026-10-15T11:00:00Z","v":720,"vw":525.717171},{"c":525.85,"h":526.12,"l":525.85,"n":14,"o":526.1,"t":"2026-10-15T11:05:00Z","v":293,"vw":525.99},{"c":525.0001,"h":526.1,"l":525.0001,"n":8,"o":526.1,"t":"2026-10-15T11:10:00Z","v":144,"vw":525.54326},{"c":525,"h":525,"l":525,"n":3,"o":525,"t":"2026-10-15T11:20:00Z","v":51,"vw":525},{"c":525,"h":526,"l":525,"n":55,"o":526,"t":"2026-10-15T11:35:00Z","v":2763,"vw":525.16403},{"c":526.1,"h":526.1,"l":526.1,"n":5,"o":526.1,"t":"2026-10-15T11:50:00Z","v":60,"vw":526.1},{"c":526,"h":526.33,"l":526,"n":47,"o":526.33,"t":"2026-10-15T11:55:00Z","v":747,"vw":526.1704},{"c":526.7,"h":526.7,"l":526.32,"n":9,"o":526.32,"t":"2026-10-15T12:00:00Z","v":131,"vw":526.492727},{"c":527.45,"h":527.45,"l":526.81,"n":44,"o":526.81,"t":"2026-10-15T12:05:00Z","v":678,"vw":527.227848},{"c":527.44,"h":527.44,"l":527.44,"n":6,"o":527.44,"t":"2026-10-15T12:10:00Z","v":103,"vw":527.44},{"c":526.75,"h":526.9,"l":526.75,"n":15,"o":526.9,"t":"2026-10-15T12:15:00Z","v":343,"vw":526.801724},{"c":526.93,"h":526.93,"l":526.9,"n":8,"o":526.9,"t":"2026-10-15T12:20:00Z","v":146,"vw":526.9125},{"c":527.29,"h":527.3,"l":527.22,"n":40,"o":527.22,"t":"2026-10-15T12:30:00Z","v":352,"vw":527.270526},{"c":527,"h":527.3,"l":527,"n":18,"o":527.24,"t":"2026-10-15T12:35:00Z","v":476,"vw":527.214286},{"c":527.01,"h":527.37,"l":527.01,"n":20,"o":527.37,"t":"2026-10-15T12:45:00Z","v":250,"vw":527.264118},{"c":527.25,"h":527.53,"l":527.25,"n":46,"o":527.53,"t":"2026-10-15T12:50:00Z","v":841,"vw":527.306},{"c":527.99,"h":527.99,"l":527.53,"n":9,"o":527.53,"t":"2026-10-15T12:55:00Z","v":210,"vw":527.763503},{"c":527.5,"h":527.5,"l":527.5,"n":16,"o":527.5,"t":"2026-10-15T13:00:00Z","v":178,"vw":527.5},{"c":527.61,"h":527.61,"l":527.44,"n":26,"o":527.44,"t":"2026-10-15T13:05:00Z","v":555,"vw":527.537248},{"c":527.0655,"h":527.0655,"l":527.0655,"n":7,"o":527.0655,"t":"2026-10-15T13:10:00Z","v":172,"vw":527.0655},{"c":527.99,"h":527.99,"l":527.76,"n":25,"o":527.76,"t":"2026-10-15T13:20:00Z","v":226,"vw":527.887778},{"c":530.03,"h":530.77,"l":528,"n":97,"o":528.2,"t":"2026-10-15T13:25:00Z","v":1281,"vw":529.285378},{"c":529.42,"h":533.89,"l":527.71,"n":2354,"o":531,"t":"2026-10-15T13:30:00Z","v":59943,"vw":530.982796},{"c":527.261,"h":528.975,"l":526.44,"n":1481,"o":528.975,"t":"2026-10-15T13:35:00Z","v":37651,"vw":527.748775},{"c":528.275,"h":528.47,"l":526.07,"n":880,"o":527.63,"t":"2026-10-15T13:40:00Z","v":15514,"vw":527.571918},{"c":528.27,"h":530.37,"l":527,"n":893,"o":528.275,"t":"2026-10-15T13:45:00Z","v":15855,"vw":528.884256},{"c":528.655,"h":529.56,"l":528.2,"n":817,"o":528.27,"t":"2026-10-15T13:50:00Z","v":15355,"vw":528.760652},{"c":528.585,"h":529.14,"l":527.3201,"n":777,"o":528.2001,"t":"2026-10-15T13:55:00Z","v":9346,"vw":528.480977},{"c":527.71,"h":528.93,"l":527.1561,"n":872,"o":528.93,"t":"2026-10-15T14:00:00Z","v":14252,"vw":528.003293},{"c":528.725,"h":528.96,"l":527.565,"n":633,"o":527.98,"t":"2026-10-15T14:05:00Z","v":11957,"vw":528.29473},{"c":531.5,"h":531.5,"l":528.34,"n":905,"o":528.725,"t":"2026-10-15T14:10:00Z","v":16933,"vw":529.873845},{"c":531.42,"h":532.26,"l":531.1679,"n":1276,"o":531.5,"t":"2026-10-15T14:15:00Z","v":27330,"vw":531.852736},{"c":530.265,"h":531.45,"l":529.8101,"n":793,"o":531.43,"t":"2026-10-15T14:20:00Z","v":16913,"vw":530.691076},{"c":529.89,"h":530.55,"l":529.23,"n":765,"o":530.55,"t":"2026-10-15T14:25:00Z","v":13045,"vw":529.698358},{"c":530.525,"h":531.275,"l":529.89,"n":1435,"o":529.89,"t":"2026-10-15T14:30:00Z","v":9645,"vw":530.686865},{"c":531.595,"h":532.17,"l":530.65,"n":862,"o":530.65,"t":"2026-10-15T14:35:00Z","v":19211,"vw":531.604027},{"c":530.12,"h":531.62,"l":530.1,"n":928,"o":531.46,"t":"2026-10-15T14:40:00Z","v":23725,"vw":530.779897},{"c":529.55,"h":530,"l":528.1101,"n":868,"o":530,"t":"2026-10-15T14:45:00Z","v":23390,"vw":529.080735},{"c":529.5,"h":529.82,"l":529.065,"n":527,"o":529.65,"t":"2026-10-15T14:50:00Z","v":7403,"vw":529.493918},{"c":528.8,"h":529.85,"l":528.7,"n":557,"o":529.515,"t":"2026-10-15T14:55:00Z","v":9213,"vw":529.17019},{"c":530.56,"h":530.57,"l":528.67,"n":582,"o":528.67,"t":"2026-10-15T15:00:00Z","v":8430,"vw":529.659102},{"c":531.07,"h":531.135,"l":529.71,"n":569,"o":530.57,"t":"2026-10-15T15:05:00Z","v":14607,"vw":530.173129},{"c":530.475,"h":531.76,"l":530.07,"n":874,"o":531.15,"t":"2026-10-15T15:10:00Z","v":24268,"vw":530.863157},{"c":530.12,"h":530.86,"l":529.78,"n":822,"o":530.475,"t":"2026-10-15T15:15:00Z","v":19977,"vw":530.253948},{"c":530.055,"h":530.4607,"l":529.83,"n":603,"o":530.24,"t":"2026-10-15T15:20:00Z","v":8924,"vw":530.119743},{"c":530.58,"h":530.62,"l":529.605,"n":648,"o":530.05,"t":"2026-10-15T15:25:00Z","v":9559,"vw":529.958011},{"c":530.26,"h":530.34,"l":529.6495,"n":543,"o":530.21,"t":"2026-10-15T15:30:00Z","v":8092,"vw":530.07608},{"c":530.06,"h":530.385,"l":529.62,"n":571,"o":530.27,"t":"2026-10-15T15:35:00Z","v":7888,"vw":530.09884},{"c":530.745,"h":531,"l":529.995,"n":724,"o":530.18,"t":"2026-10-15T15:40:00Z","v":14927,"vw":530.244926},{"c":531.63,"h":531.92,"l":530.58,"n":700,"o":530.745,"t":"2026-10-15T15:45:00Z","v":12259,"vw":530.883516},{"c":530.6,"h":531.63,"l":530.38,"n":833,"o":531.63,"t":"2026-10-15T15:50:00Z","v":18870,"vw":530.91356},{"c":529.64,"h":531.32,"l":529.5,"n":1254,"o":530.6,"t":"2026-10-15T15:55:00Z","v":29732,"vw":530.35032},{"c":529.33,"h":529.83,"l":528.29,"n":1774,"o":529.63,"t":"2026-10-15T16:00:00Z","v":63348,"vw":529.249795},{"c":529.2524,"h":529.74,"l":528.37,"n":544,"o":529.02,"t":"2026-10-15T16:05:00Z","v":10451,"vw":528.852665},{"c":528.9151,"h":530.03,"l":528.31,"n":529,"o":529.565,"t":"2026-10-15T16:10:00Z","v":12188,"vw":529.298904},{"c":529.19,"h":529.44,"l":528.915,"n":321,"o":529.41,"t":"2026-10-15T16:15:00Z","v":3535,"vw":529.200632},{"c":530.1,"h":530.1,"l":529.325,"n":518,"o":529.42,"t":"2026-10-15T16:20:00Z","v":7420,"vw":529.70934},{"c":531,"h":531.19,"l":530.13,"n":574,"o":530.14,"t":"2026-10-15T16:25:00Z","v":8308,"vw":530.703816},{"c":531.03,"h":531.23,"l":530.44,"n":475,"o":531.06,"t":"2026-10-15T16:30:00Z","v":8363,"vw":530.894592},{"c":531.87,"h":531.9499,"l":530.8,"n":391,"o":530.83,"t":"2026-10-15T16:35:00Z","v":4975,"vw":531.378821},{"c":531.575,"h":531.99,"l":531.19,"n":666,"o":531.93,"t":"2026-10-15T16:40:00Z","v":18088,"vw":531.658116},{"c":530.1705,"h":531.695,"l":530.1705,"n":382,"o":531.22,"t":"2026-10-15T16:45:00Z","v":5483,"vw":531.219614},{"c":530.22,"h":530.55,"l":530.22,"n":371,"o":530.46,"t":"2026-10-15T16:50:00Z","v":4877,"vw":530.386068},{"c":530.46,"h":530.55,"l":530.405,"n":91,"o":530.4399,"t":"2026-10-15T16:55:00Z","v":1015,"vw":530.446366},{"c":531.52,"h":531.56,"l":531.325,"n":257,"o":531.4689,"t":"2026-10-15T18:10:00Z","v":4266,"vw":531.454544},{"c":531.46,"h":531.835,"l":531.14,"n":630,"o":531.61,"t":"2026-10-15T18:15:00Z","v":10804,"vw":531.494521},{"c":531.72,"h":531.88,"l":531.43,"n":451,"o":531.43,"t":"2026-10-15T18:20:00Z","v":7489,"vw":531.707456},{"c":532.03,"h":532.2,"l":531.655,"n":611,"o":531.665,"t":"2026-10-15T18:25:00Z","v":11826,"vw":531.905532},{"c":532.5,"h":532.6181,"l":531.93,"n":599,"o":532.03,"t":"2026-10-15T18:30:00Z","v":9443,"vw":532.292272},{"c":531.5,"h":532.55,"l":531.5,"n":495,"o":532.295,"t":"2026-10-15T18:35:00Z","v":9262,"vw":532.104923},{"c":531.875,"h":531.89,"l":531.44,"n":511,"o":531.653,"t":"2026-10-15T18:40:00Z","v":7580,"vw":531.620692},{"c":532.425,"h":532.54,"l":532,"n":507,"o":532,"t":"2026-10-15T18:45:00Z","v":8695,"vw":532.334316},{"c":532.405,"h":532.55,"l":532.345,"n":437,"o":532.42,"t":"2026-10-15T18:50:00Z","v":4968,"vw":532.410094},{"c":531.74,"h":532.33,"l":531.74,"n":599,"o":532.33,"t":"2026-10-15T18:55:00Z","v":12670,"vw":532.080895},{"c":532.44,"h":532.62,"l":531.9,"n":653,"o":531.915,"t":"2026-10-15T19:00:00Z","v":10591,"vw":532.349047},{"c":532.565,"h":532.6,"l":532.09,"n":548,"o":532.43,"t":"2026-10-15T19:05:00Z","v":8996,"vw":532.304661},{"c":532.215,"h":532.625,"l":532.08,"n":601,"o":532.4401,"t":"2026-10-15T19:10:00Z","v":10814,"vw":532.404554},{"c":531.35,"h":532.195,"l":530.94,"n":828,"o":532.195,"t":"2026-10-15T19:15:00Z","v":18709,"vw":531.422128},{"c":531.16,"h":531.56,"l":530.9701,"n":573,"o":531.255,"t":"2026-10-15T19:20:00Z","v":8844,"vw":531.25434},{"c":531.02,"h":531.25,"l":530.3401,"n":717,"o":531.11,"t":"2026-10-15T19:25:00Z","v":13169,"vw":530.795687},{"c":531.79,"h":531.85,"l":530.855,"n":782,"o":530.93,"t":"2026-10-15T19:30:00Z","v":11136,"vw":531.23989},{"c":531.345,"h":532.25,"l":531.34,"n":826,"o":531.79,"t":"2026-10-15T19:35:00Z","v":14327,"vw":531.872702},{"c":532.43,"h":532.48,"l":531.5,"n":796,"o":531.6,"t":"2026-10-15T19:40:00Z","v":12138,"vw":532.066953},{"c":532.23,"h":533.29,"l":532.12,"n":1415,"o":532.415,"t":"2026-10-15T19:45:00Z","v":24986,"vw":532.873957},{"c":533.37,"h":533.37,"l":532.17,"n":1759,"o":532.22,"t":"2026-10-15T19:50:00Z","v":33841,"vw":532.936181},{"c":532.8,"h":534.25,"l":532.79,"n":4533,"o":533.265,"t":"2026-10-15T19:55:00Z","v":89915,"vw":533.587693},{"c":532.64,"h":532.96,"l":532.64,"n":91,"o":532.96,"t":"2026-10-15T20:00:00Z","v":224316,"vw":532.642063},{"c":533,"h":533,"l":533,"n":3,"o":533,"t":"2026-10-15T20:15:00Z","v":386,"vw":533},{"c":534.6452,"h":534.6452,"l":534.6452,"n":3,"o":534.6452,"t":"2026-10-15T20:20:00Z","v":52,"vw":534.6452},{"c":532.7012,"h":532.7012,"l":532.7012,"n":3,"o":532.7012,"t":"2026-10-15T20:30:00Z","v":55,"vw":532.7012},{"c":534.2166,"h":534.2166,"l":534.2166,"n":5,"o":534.2166,"t":"2026-10-15T20:45:00Z","v":80,"vw":534.2166},{"c":532.64,"h":532.64,"l":532.64,"n":2,"o":532.64,"t":"2026-10-15T20:55:00Z","v":59,"vw":532.64},{"c":532.61,"h":532.61,"l":532.61,"n":1,"o":532.61,"t":"2026-10-15T21:05:00Z","v":50,"vw":532.61},{"c":531.12,"h":531.12,"l":531.12,"n":5,"o":531.12,"t":"2026-10-15T21:10:00Z","v":103,"vw":531.12},{"c":532.07,"h":532.07,"l":532.07,"n":5,"o":532.07,"t":"2026-10-15T21:30:00Z","v":50,"vw":532.07},{"c":532,"h":532,"l":532,"n":2,"o":532,"t":"2026-10-15T21:35:00Z","v":51,"vw":532},{"c":534.0437,"h":534.0437,"l":534.0437,"n":1,"o":534.0437,"t":"2026-10-15T22:10:00Z","v":67,"vw":534.0437},{"c":533.8448,"h":533.8448,"l":533.8448,"n":1,"o":533.8448,"t":"2026-10-15T22:35:00Z","v":40,"vw":533.8448},{"c":532,"h":532,"l":532,"n":2,"o":532,"t":"2026-10-15T22:40:00Z","v":71,"vw":532},{"c":528,"h":528.13,"l":528,"n":157,"o":528.13,"t":"2026-10-15T22:55:00Z","v":1160,"vw":528.060377},{"c":529.3038,"h":529.3077,"l":529.3038,"n":4,"o":529.3077,"t":"2026-10-15T23:35:00Z","v":104,"vw":529.305603},{"c":531.06,"h":531.06,"l":531.06,"n":2,"o":531.06,"t":"2026-10-15T23:55:00Z","v":53,"vw":531.06}],"history":[{"c":610.87,"h":611.99,"l":603.7752,"n":27477,"o":606,"t":"2024-10-14T04:00:00Z","v":562291,"vw":609.166273},{"c":605,"h":614.62,"l":603.72,"n":33206,"o":612.5,"t":"2024-10-15T04:00:00Z","v":849839,"vw":606.323293},{"c":612.83,"h":613.01,"l":602.62,"n":25644,"o":603,"t":"2024-10-16T04:00:00Z","v":549404,"vw":610.503309},{"c":609.62,"h":614.4799,"l":607.24,"n":25608,"o":612.83,"t":"2024-10-17T04:00:00Z","v":617493,"vw":609.849211},{"c":611.81,"h":613.3699,"l":608.49,"n":26036,"o":611.39,"t":"2024-10-18T04:00:00Z","v":864086,"vw":611.406894},{"c":614.61,"h":618.95,"l":611.36,"n":39369,"o":615.64,"t":"2024-10-21T04:00:00Z","v":1017480,"vw":614.137276},{"c":576.98,"h":608.34,"l":574.0001,"n":85792,"o":606.9,"t":"2024-10-22T04:00:00Z","v":2259193,"vw":581.59969},{"c":571.1,"h":582.18,"l":571,"n":51891,"o":577.02,"t":"2024-10-23T04:00:00Z","v":1402177,"vw":574.087728},{"c":564.21,"h":573.93,"l":564.18,"n":41761,"o":570.73,"t":"2024-10-24T04:00:00Z","v":1102782,"vw":566.824044},{"c":562.29,"h":569.9799,"l":561.1,"n":43100,"o":566.7,"t":"2024-10-25T04:00:00Z","v":1077563,"vw":563.349859},{"c":555.17,"h":563.155,"l":554.495,"n":46212,"o":563,"t":"2024-10-28T04:00:00Z","v":1278667,"vw":556.864942},{"c":546.8,"h":553.4,"l":546.41,"n":45467,"o":552.8,"t":"2024-10-29T04:00:00Z","v":1041740,"vw":548.685358},{"c":545.94,"h":551.26,"l":543.2,"n":42001,"o":546.9,"t":"2024-10-30T04:00:00Z","v":1005163,"vw":546.691405},{"c":546.05,"h":551.6799,"l":542.675,"n":41373,"o":547.04,"t":"2024-10-31T04:00:00Z","v":1245472,"vw":546.862146},{"c":545.35,"h":549.33,"l":544.62,"n":33974,"o":548,"t":"2024-11-01T04:00:00Z","v":792756,"vw":546.075835},{"c":543.1,"h":548.81,"l":540.41,"n":37893,"o":545.7,"t":"2024-11-04T05:00:00Z","v":827556,"vw":543.551964},{"c":546.75,"h":547.17,"l":542,"n":25409,"o":545,"t":"2024-11-05T05:00:00Z","v":610142,"vw":545.370984},{"c":551.82,"h":561.4,"l":540.0001,"n":63106,"o":561.4,"t":"2024-11-06T05:00:00Z","v":1751305,"vw":551.023001},{"c":551.84,"h":556.9999,"l":549.67,"n":41080,"o":555,"t":"2024-11-07T05:00:00Z","v":818596,"vw":552.148586},{"c":564.56,"h":566.8099,"l":554.72,"n":47314,"o":555.47,"t":"2024-11-08T05:00:00Z","v":1166089,"vw":564.043875},{"c":570.58,"h":576.1499,"l":569.8,"n":46699,"o":570.22,"t":"2024-11-11T05:00:00Z","v":1171364,"vw":572.420041},{"c":565.96,"h":576.43,"l":564.8,"n":33915,"o":574.32,"t":"2024-11-12T05:00:00Z","v":1133912,"vw":567.226355},{"c":557.73,"h":565,"l":556.3301,"n":43085,"o":564,"t":"2024-11-13T05:00:00Z","v":1118648,"vw":558.665775},{"c":538.99,"h":561.35,"l":533.785,"n":67684,"o":561.35,"t":"2024-11-14T05:00:00Z","v":1972732,"vw":540.728995},{"c":534.83,"h":542.54,"l":531.4237,"n":53627,"o":537.87,"t":"2024-11-15T05:00:00Z","v":1757312,"vw":535.10991},{"c":530.96,"h":537.98,"l":528.738,"n":49594,"o":536.4,"t":"2024-11-18T05:00:00Z","v":1298755,"vw":531.525116},{"c":533.26,"h":539.32,"l":531.21,"n":37174,"o":537.08,"t":"2024-11-19T05:00:00Z","v":936050,"vw":533.790354},{"c":534.73,"h":535.23,"l":529.2,"n":33723,"o":534.18,"t":"2024-11-20T05:00:00Z","v":994275,"vw":532.829816},{"c":542.01,"h":544.68,"l":533.715,"n":41988,"o":535.14,"t":"2024-11-21T05:00:00Z","v":1321954,"vw":541.551041},{"c":542.22,"h":546,"l":539.92,"n":40495,"o":545,"t":"2024-11-22T05:00:00Z","v":1311155,"vw":542.110203},{"c":521.89,"h":534.16,"l":514.9,"n":89276,"o":532.98,"t":"2024-11-25T05:00:00Z","v":3613491,"vw":521.130365},{"c":521.45,"h":524.06,"l":519.39,"n":42622,"o":519.39,"t":"2024-11-26T05:00:00Z","v":1345788,"vw":521.914589},{"c":525.75,"h":529.99,"l":523.17,"n":32260,"o":523.54,"t":"2024-11-27T05:00:00Z","v":890394,"vw":526.648081},{"c":529.41,"h":529.48,"l":524.59,"n":19084,"o":527.77,"t":"2024-11-29T05:00:00Z","v":658246,"vw":528.190906},{"c":520.34,"h":526.785,"l":519.3,"n":41550,"o":525.25,"t":"2024-12-02T05:00:00Z","v":1115967,"vw":521.24353},{"c":517,"h":521.5,"l":516.2501,"n":34904,"o":520.14,"t":"2024-12-03T05:00:00Z","v":1188389,"vw":518.618476},{"c":517.5,"h":519.826,"l":513.14,"n":35414,"o":516.13,"t":"2024-12-04T05:00:00Z","v":1543010,"vw":517.418348},{"c":517.48,"h":520.56,"l":514.01,"n":36722,"o":517.42,"t":"2024-12-05T05:00:00Z","v":1113691,"vw":517.077766},{"c":513.03,"h":517.44,"l":509.6,"n":39640,"o":515.72,"t":"2024-12-06T05:00:00Z","v":1285011,"vw":512.88253},{"c":510.01,"h":516.3608,"l":508.55,"n":42895,"o":511.19,"t":"2024-12-09T05:00:00Z","v":1170477,"vw":511.033997},{"c":512.94,"h":514.6099,"l":508.1,"n":39328,"o":509.16,"t":"2024-12-10T05:00:00Z","v":1178870,"vw":512.349992},{"c":504.24,"h":514,"l":503.305,"n":48555,"o":513.8,"t":"2024-12-11T05:00:00Z","v":1307967,"vw":506.11198},{"c":496.58,"h":501.095,"l":488.71,"n":56599,"o":500,"t":"2024-12-12T05:00:00Z","v":1863009,"vw":495.786148},{"c":494.65,"h":499.2222,"l":492.18,"n":36333,"o":495.57,"t":"2024-12-13T05:00:00Z","v":990249,"vw":495.008832},{"c":491.65,"h":494.8,"l":490.15,"n":44049,"o":494.8,"t":"2024-12-16T05:00:00Z","v":1483720,"vw":491.975746},{"c":490.61,"h":493,"l":487.76,"n":42629,"o":489.055,"t":"2024-12-17T05:00:00Z","v":1354504,"vw":490.303161},{"c":482.94,"h":490.24,"l":482.41,"n":42674,"o":489.5,"t":"2024-12-18T05:00:00Z","v":1424702,"vw":484.96489},{"c":479.66,"h":484,"l":477.305,"n":39375,"o":480,"t":"2024-12-19T05:00:00Z","v":1250426,"vw":480.218102},{"c":489.02,"h":489.02,"l":477.77,"n":45242,"o":479.45,"t":"2024-12-20T05:00:00Z","v":3973490,"vw":487.266273},{"c":486.49,"h":488.8534,"l":481.83,"n":38093,"o":487.43,"t":"2024-12-23T05:00:00Z","v":1053854,"vw":485.402208},{"c":488.13,"h":488.73,"l":484.01,"n":15218,"o":486.06,"t":"2024-12-24T05:00:00Z","v":375892,"vw":487.327032},{"c":489.98,"h":493.4699,"l":486.27,"n":28123,"o":488,"t":"2024-12-26T05:00:00Z","v":662456,"vw":490.402833},{"c":488.97,"h":493.4,"l":486.38,"n":31836,"o":488.38,"t":"2024-12-27T05:00:00Z","v":820791,"vw":489.307971},{"c":483.37,"h":486.55,"l":481.85,"n":32447,"o":486,"t":"2024-12-30T05:00:00Z","v":887811,"vw":483.724296},{"c":485.94,"h":486.53,"l":482,"n":24745,"o":484.38,"t":"2024-12-31T05:00:00Z","v":731985,"vw":485.057178},{"c":482.25,"h":489.72,"l":481.4201,"n":34317,"o":485.94,"t":"2025-01-02T05:00:00Z","v":953946,"vw":484.030103},{"c":481.82,"h":483.9224,"l":480.91,"n":31963,"o":481.42,"t":"2025-01-03T05:00:00Z","v":817601,"vw":482.061084},{"c":466,"h":480,"l":465.86,"n":55399,"o":478.75,"t":"2025-01-06T05:00:00Z","v":1698606,"vw":469.756429},{"c":463.96,"h":473.415,"l":462.94,"n":40968,"o":465.72,"t":"2025-01-07T05:00:00Z","v":1276844,"vw":465.785939},{"c":468.85,"h":469.22,"l":461.24,"n":34693,"o":463.5,"t":"2025-01-08T05:00:00Z","v":998673,"vw":467.174578},{"c":468.05,"h":471.59,"l":465.73,"n":35819,"o":468,"t":"2025-01-10T05:00:00Z","v":1127790,"vw":468.37732},{"c":483.16,"h":484.8199,"l":468.8,"n":41078,"o":469,"t":"2025-01-13T05:00:00Z","v":1435205,"vw":481.240456},{"c":484.46,"h":485.2012,"l":477.97,"n":34758,"o":485,"t":"2025-01-14T05:00:00Z","v":1162107,"vw":481.863209},{"c":483.97,"h":487.76,"l":480.37,"n":33313,"o":487.76,"t":"2025-01-15T05:00:00Z","v":882406,"vw":483.103224},{"c":486.86,"h":486.9999,"l":481.5,"n":30302,"o":481.8,"t":"2025-01-16T05:00:00Z","v":956516,"vw":485.076365},{"c":490.32,"h":492.045,"l":484.1948,"n":36449,"o":487.54,"t":"2025-01-17T05:00:00Z","v":1337574,"vw":489.722442},{"c":506.29,"h":509.5499,"l":494.72,"n":58559,"o":495,"t":"2025-01-21T05:00:00Z","v":1615890,"vw":504.941824},{"c":499.34,"h":505.53,"l":495.18,"n":42246,"o":503.24,"t":"2025-01-22T05:00:00Z","v":1325048,"vw":499.185363},{"c":497.28,"h":506,"l":493.98,"n":34700,"o":503.52,"t":"2025-01-23T05:00:00Z","v":913142,"vw":497.582864},{"c":496.96,"h":497.29,"l":494.6048,"n":30566,"o":495,"t":"2025-01-24T05:00:00Z","v":759695,"vw":496.445714},{"c":503.69,"h":507.11,"l":496.78,"n":56861,"o":500.09,"t":"2025-01-27T05:00:00Z","v":1948555,"vw":502.768221},{"c":457.45,"h":479.73,"l":457.27,"n":126408,"o":473.7,"t":"2025-01-28T05:00:00Z","v":4023939,"vw":464.067491},{"c":454.36,"h":462.49,"l":449.4,"n":74058,"o":460,"t":"2025-01-29T05:00:00Z","v":2396823,"vw":455.704047},{"c":459.65,"h":459.89,"l":451.32,"n":56849,"o":456.58,"t":"2025-01-30T05:00:00Z","v":1911777,"vw":456.096819},{"c":462.95,"h":464.23,"l":457.15,"n":44748,"o":460,"t":"2025-01-31T05:00:00Z","v":1474589,"vw":462.324879},{"c":455.42,"h":461.332,"l":453.575,"n":49322,"o":458.8,"t":"2025-02-03T05:00:00Z","v":1475077,"vw":456.756854},{"c":453.68,"h":455.41,"l":451.26,"n":42550,"o":454,"t":"2025-02-04T05:00:00Z","v":1229537,"vw":453.339305},{"c":449.87,"h":457.1,"l":448.77,"n":46270,"o":457,"t":"2025-02-05T05:00:00Z","v":1139696,"vw":450.940938},{"c":448.52,"h":452.1685,"l":444.63,"n":46746,"o":450,"t":"2025-02-06T05:00:00Z","v":1292115,"vw":447.474006},{"c":444.39,"h":451.4999,"l":443.78,"n":48559,"o":449.9,"t":"2025-02-07T05:00:00Z","v":1340659,"vw":446.720441},{"c":448.22,"h":448.94,"l":440.7104,"n":44845,"o":444.8,"t":"2025-02-10T05:00:00Z","v":1427401,"vw":447.099743},{"c":449.36,"h":451.8,"l":444.995,"n":34205,"o":447.9,"t":"2025-02-11T05:00:00Z","v":906230,"vw":449.059878},{"c":441.97,"h":449.14,"l":441.05,"n":41504,"o":447.26,"t":"2025-02-12T05:00:00Z","v":1283227,"vw":444.315299},{"c":434.72,"h":445.295,"l":432.01,"n":65887,"o":442.5,"t":"2025-02-13T05:00:00Z","v":2400020,"vw":437.647827},{"c":423.19,"h":435.16,"l":419.7,"n":95208,"o":433.55,"t":"2025-02-14T05:00:00Z","v":3252806,"vw":425.649208},{"c":428.54,"h":432.93,"l":423.5,"n":71228,"o":429.69,"t":"2025-02-18T05:00:00Z","v":2812914,"vw":428.58346},{"c":432.95,"h":438,"l":425.58,"n":68811,"o":431,"t":"2025-02-19T05:00:00Z","v":2801501,"vw":432.617003},{"c":436.29,"h":438,"l":429.31,"n":46019,"o":429.58,"t":"2025-02-20T05:00:00Z","v":1357981,"vw":434.299893},{"c":440.72,"h":443.73,"l":435.67,"n":46557,"o":436.39,"t":"2025-02-21T05:00:00Z","v":1652401,"vw":440.554984},{"c":440.27,"h":448.28,"l":438.5401,"n":51298,"o":442,"t":"2025-02-24T05:00:00Z","v":1946160,"vw":442.149686},{"c":448.46,"h":451.6671,"l":441,"n":45838,"o":441.75,"t":"2025-02-25T05:00:00Z","v":1715745,"vw":448.130608},{"c":441.5,"h":448,"l":439.34,"n":41728,"o":445.83,"t":"2025-02-26T05:00:00Z","v":1467161,"vw":442.780789},{"c":446.46,"h":447.08,"l":441.45,"n":39193,"o":442.19,"t":"2025-02-27T05:00:00Z","v":1458062,"vw":445.544304},{"c":450.37,"h":450.8,"l":445.03,"n":37862,"o":447,"t":"2025-02-28T05:00:00Z","v":1433568,"vw":448.785909},{"c":451.94,"h":454.43,"l":448.83,"n":45523,"o":452.87,"t":"2025-03-03T05:00:00Z","v":1579417,"vw":451.59015},{"c":448.82,"h":463.739,"l":448.49,"n":66534,"o":450.78,"t":"2025-03-04T05:00:00Z","v":2268654,"vw":454.274123},{"c":460.42,"h":463.48,"l":449.37,"n":49432,"o":451.13,"t":"2025-03-05T05:00:00Z","v":2060073,"vw":459.313394},{"c":461.5,"h":463.5,"l":453.41,"n":44901,"o":461.32,"t":"2025-03-06T05:00:00Z","v":1395779,"vw":459.096331},{"c":473.65,"h":477.49,"l":458,"n":59904,"o":458,"t":"2025-03-07T05:00:00Z","v":2169135,"vw":472.095943},{"c":479.17,"h":494.2,"l":473.7,"n":72716,"o":475.46,"t":"2025-03-10T04:00:00Z","v":2284410,"vw":484.393462},{"c":468.88,"h":478.65,"l":466.54,"n":54249,"o":476.71,"t":"2025-03-11T04:00:00Z","v":1457086,"vw":470.196775},{"c":461.5,"h":466.82,"l":456.0001,"n":48245,"o":465.14,"t":"2025-03-12T04:00:00Z","v":1271506,"vw":461.057614},{"c":467.93,"h":468.53,"l":459.86,"n":39631,"o":460.05,"t":"2025-03-13T04:00:00Z","v":1159511,"vw":465.326542},{"c":466.17,"h":469,"l":461.96,"n":35721,"o":465.92,"t":"2025-03-14T04:00:00Z","v":972659,"vw":466.697666},{"c":467.61,"h":472.27,"l":462.83,"n":39895,"o":463.84,"t":"2025-03-17T04:00:00Z","v":1051563,"vw":468.175031},{"c":469.28,"h":471.625,"l":465.39,"n":34571,"o":468.12,"t":"2025-03-18T04:00:00Z","v":881956,"vw":469.0375},{"c":470.55,"h":475.69,"l":466.7698,"n":35938,"o":471.23,"t":"2025-03-19T04:00:00Z","v":1122652,"vw":470.320278},{"c":466.74,"h":469.9024,"l":464.21,"n":31119,"o":469.16,"t":"2025-03-20T04:00:00Z","v":922084,"vw":466.821488},{"c":439.7,"h":481.5,"l":432.51,"n":147120,"o":478.09,"t":"2025-03-21T04:00:00Z","v":7141725,"vw":446.288923},{"c":434.98,"h":435.7699,"l":424.3,"n":83253,"o":425.63,"t":"2025-03-24T04:00:00Z","v":3015364,"vw":431.558303},{"c":442.07,"h":444.01,"l":433,"n":50399,"o":436.77,"t":"2025-03-25T04:00:00Z","v":1600166,"vw":439.990763},{"c":445.17,"h":451.1999,"l":443,"n":43480,"o":444.28,"t":"2025-03-26T04:00:00Z","v":1349944,"vw":446.356779},{"c":442.28,"h":448.1435,"l":440.22,"n":46262,"o":446.03,"t":"2025-03-27T04:00:00Z","v":1559606,"vw":443.591241},{"c":441.49,"h":445.76,"l":439.56,"n":43593,"o":442.23,"t":"2025-03-28T04:00:00Z","v":1595839,"vw":441.693651},{"c":446.71,"h":451.06,"l":440.74,"n":45380,"o":441.565,"t":"2025-03-31T04:00:00Z","v":1690178,"vw":446.893964},{"c":448.64,"h":451.25,"l":444.48,"n":34455,"o":448,"t":"2025-04-01T04:00:00Z","v":1042421,"vw":448.319845},{"c":452.87,"h":455.92,"l":445.01,"n":41349,"o":446.22,"t":"2025-04-02T04:00:00Z","v":1270320,"vw":452.435661},{"c":454.78,"h":461.8765,"l":450.8001,"n":58550,"o":453.51,"t":"2025-04-03T04:00:00Z","v":1814160,"vw":456.328642},{"c":432.15,"h":454.925,"l":432.13,"n":74352,"o":450,"t":"2025-04-04T04:00:00Z","v":2392732,"vw":440.509199},{"c":430.82,"h":438.91,"l":418.88,"n":69440,"o":422.2,"t":"2025-04-07T04:00:00Z","v":1968379,"vw":428.257059},{"c":443.36,"h":451.39,"l":437.43,"n":62337,"o":448.435,"t":"2025-04-08T04:00:00Z","v":2151219,"vw":444.061357},{"c":462.24,"h":468.33,"l":435.38,"n":65396,"o":439.245,"t":"2025-04-09T04:00:00Z","v":2291429,"vw":456.035723},{"c":463.7,"h":469.1,"l":450.38,"n":52741,"o":460,"t":"2025-04-10T04:00:00Z","v":1832891,"vw":461.55441},{"c":474.9,"h":478.175,"l":460.32,"n":44288,"o":464.33,"t":"2025-04-11T04:00:00Z","v":1452289,"vw":472.345202},{"c":475.34,"h":478.75,"l":467.5941,"n":38512,"o":472.8,"t":"2025-04-14T04:00:00Z","v":1079637,"vw":475.338956},{"c":469.58,"h":475.34,"l":468,"n":38017,"o":474.27,"t":"2025-04-15T04:00:00Z","v":1224466,"vw":471.346843},{"c":477.08,"h":482.8156,"l":474.53,"n":42684,"o":477.33,"t":"2025-04-16T04:00:00Z","v":1530125,"vw":478.992998},{"c":464.08,"h":469.6699,"l":448.39,"n":66069,"o":461.64,"t":"2025-04-17T04:00:00Z","v":3052704,"vw":461.716775},{"c":458.33,"h":463.23,"l":452.79,"n":49824,"o":459.26,"t":"2025-04-21T04:00:00Z","v":1532920,"vw":457.023571},{"c":462.08,"h":470.77,"l":442.35,"n":81872,"o":458.05,"t":"2025-04-22T04:00:00Z","v":2877958,"vw":457.623601},{"c":463.55,"h":471.39,"l":457.6533,"n":46458,"o":467,"t":"2025-04-23T04:00:00Z","v":1352902,"vw":462.858952},{"c":466.81,"h":467.59,"l":460.16,"n":34461,"o":465.77,"t":"2025-04-24T04:00:00Z","v":1105038,"vw":466.1762},{"c":477.64,"h":478.46,"l":467.9,"n":47499,"o":469.985,"t":"2025-04-25T04:00:00Z","v":1521687,"vw":475.127381},{"c":476.29,"h":483.79,"l":474.29,"n":37091,"o":479.31,"t":"2025-04-28T04:00:00Z","v":1159942,"vw":477.167758},{"c":475.88,"h":479.3,"l":473.3501,"n":32355,"o":475.98,"t":"2025-04-29T04:00:00Z","v":897221,"vw":475.652126},{"c":477.75,"h":478.61,"l":471.13,"n":32430,"o":478.27,"t":"2025-04-30T04:00:00Z","v":1095139,"vw":476.495882},{"c":477.72,"h":479.45,"l":473.0001,"n":37416,"o":476,"t":"2025-05-01T04:00:00Z","v":986353,"vw":477.020564},{"c":472.8,"h":491.07,"l":467.51,"n":65763,"o":484.75,"t":"2025-05-02T04:00:00Z","v":2090480,"vw":475.130424},{"c":471.56,"h":474.49,"l":469.34,"n":32191,"o":474,"t":"2025-05-05T04:00:00Z","v":1150283,"vw":471.83511},{"c":468.21,"h":471.16,"l":463.46,"n":36327,"o":469.77,"t":"2025-05-06T04:00:00Z","v":1135393,"vw":467.404332},{"c":471.32,"h":474.9,"l":467.06,"n":32605,"o":468.4,"t":"2025-05-07T04:00:00Z","v":1204634,"vw":471.255064},{"c":474.53,"h":479,"l":471.73,"n":34091,"o":473,"t":"2025-05-08T04:00:00Z","v":1093134,"vw":475.5357},{"c":473.52,"h":476.625,"l":468.08,"n":32105,"o":475.27,"t":"2025-05-09T04:00:00Z","v":979219,"vw":472.579481},{"c":473.16,"h":475.685,"l":465.775,"n":49269,"o":473.5,"t":"2025-05-12T04:00:00Z","v":1364863,"vw":472.003103},{"c":459.83,"h":472.81,"l":459.135,"n":67058,"o":472.81,"t":"2025-05-13T04:00:00Z","v":1859414,"vw":463.649645},{"c":449.18,"h":461.8,"l":445.06,"n":69113,"o":460.84,"t":"2025-05-14T04:00:00Z","v":2129688,"vw":451.890814},{"c":465.14,"h":465.41,"l":455.0311,"n":54697,"o":458.97,"t":"2025-05-15T04:00:00Z","v":1758661,"vw":462.312346},{"c":468.32,"h":468.49,"l":462.66,"n":40690,"o":466.21,"t":"2025-05-16T04:00:00Z","v":1319203,"vw":467.345123},{"c":473.06,"h":474.4399,"l":467.78,"n":41597,"o":469.41,"t":"2025-05-19T04:00:00Z","v":1200022,"vw":472.4073},{"c":475.82,"h":477.095,"l":470.89,"n":35514,"o":471.23,"t":"2025-05-20T04:00:00Z","v":1058518,"vw":474.846742},{"c":470.28,"h":480.93,"l":470.05,"n":43885,"o":480.835,"t":"2025-05-21T04:00:00Z","v":1435110,"vw":472.238506},{"c":470.45,"h":472.87,"l":467.12,"n":35849,"o":468.79,"t":"2025-05-22T04:00:00Z","v":885138,"vw":470.176152},{"c":468.88,"h":469.55,"l":465.56,"n":28275,"o":467.96,"t":"2025-05-23T04:00:00Z","v":866694,"vw":468.439625},{"c":476.85,"h":476.85,"l":468.655,"n":39864,"o":470.8,"t":"2025-05-27T04:00:00Z","v":1548007,"vw":474.577204},{"c":469.98,"h":478.975,"l":469,"n":36634,"o":477.54,"t":"2025-05-28T04:00:00Z","v":956931,"vw":472.376619},{"c":473.69,"h":474.56,"l":465.32,"n":30994,"o":467.93,"t":"2025-05-29T04:00:00Z","v":851603,"vw":472.673161},{"c":482.38,"h":482.38,"l":471.06,"n":43164,"o":473.67,"t":"2025-05-30T04:00:00Z","v":2196347,"vw":481.146486},{"c":478.82,"h":479.73,"l":474,"n":41243,"o":478.26,"t":"2025-06-02T04:00:00Z","v":1154508,"vw":477.380725},{"c":480.17,"h":481.125,"l":476.54,"n":37520,"o":479,"t":"2025-06-03T04:00:00Z","v":1032298,"vw":479.745879},{"c":482.21,"h":486.86,"l":481.685,"n":41450,"o":481.99,"t":"2025-06-04T04:00:00Z","v":1274033,"vw":483.776654},{"c":478.03,"h":485.13,"l":471.75,"n":44648,"o":484.37,"t":"2025-06-05T04:00:00Z","v":1063462,"vw":477.545429},{"c":481.69,"h":481.96,"l":476.9666,"n":31915,"o":477.805,"t":"2025-06-06T04:00:00Z","v":714571,"vw":480.410535},{"c":480.83,"h":482.84,"l":476.62,"n":37340,"o":480.28,"t":"2025-06-09T04:00:00Z","v":1064298,"vw":480.725589},{"c":476.9,"h":481.65,"l":475.64,"n":36223,"o":480,"t":"2025-06-10T04:00:00Z","v":1150649,"vw":477.929424},{"c":456.6,"h":464.15,"l":443.409,"n":120667,"o":464.15,"t":"2025-06-11T04:00:00Z","v":3618239,"vw":452.818455},{"c":469.27,"h":469.27,"l":456.5,"n":58941,"o":457.31,"t":"2025-06-12T04:00:00Z","v":1700596,"vw":465.643612},{"c":486.45,"h":488.3,"l":473.35,"n":100233,"o":478.97,"t":"2025-06-13T04:00:00Z","v":2729691,"vw":484.844603},{"c":467.06,"h":482.73,"l":464.5224,"n":106302,"o":482.01,"t":"2025-06-16T04:00:00Z","v":2766611,"vw":469.861372},{"c":479.34,"h":481.5844,"l":467.5,"n":84834,"o":470.76,"t":"2025-06-17T04:00:00Z","v":2191204,"vw":477.721846},{"c":468.6,"h":482.36,"l":467.96,"n":75485,"o":478.45,"t":"2025-06-18T04:00:00Z","v":1871162,"vw":471.903462},{"c":470.56,"h":474.31,"l":461.11,"n":56870,"o":469,"t":"2025-06-20T04:00:00Z","v":2419367,"vw":470.240057},{"c":472.46,"h":482.37,"l":468.53,"n":103109,"o":472.93,"t":"2025-06-23T04:00:00Z","v":2666358,"vw":474.232621},{"c":460.2,"h":468.7,"l":457.68,"n":80872,"o":467.85,"t":"2025-06-24T04:00:00Z","v":1970232,"vw":461.071023},{"c":458.39,"h":464.88,"l":456.5,"n":50537,"o":464.21,"t":"2025-06-25T04:00:00Z","v":1265509,"vw":459.507402},{"c":457.9,"h":464.072,"l":456.635,"n":60576,"o":459.31,"t":"2025-06-26T04:00:00Z","v":1590105,"vw":459.507717},{"c":458.59,"h":459.18,"l":451.46,"n":58728,"o":455.64,"t":"2025-06-27T04:00:00Z","v":1996362,"vw":457.245088},{"c":463.14,"h":463.82,"l":457.875,"n":46454,"o":459.45,"t":"2025-06-30T04:00:00Z","v":1205616,"vw":461.996867},{"c":465.94,"h":469.44,"l":460,"n":50143,"o":463,"t":"2025-07-01T04:00:00Z","v":1242775,"vw":465.704856},{"c":462.55,"h":466.925,"l":458.61,"n":44695,"o":466,"t":"2025-07-02T04:00:00Z","v":1127591,"vw":462.464106},{"c":462.52,"h":465.35,"l":460.97,"n":30128,"o":463.71,"t":"2025-07-03T04:00:00Z","v":707843,"vw":462.470942},{"c":469.06,"h":470.5499,"l":461.37,"n":51399,"o":464.5,"t":"2025-07-07T04:00:00Z","v":1224120,"vw":467.709558},{"c":463.01,"h":466.6236,"l":460.65,"n":45833,"o":464.2,"t":"2025-07-08T04:00:00Z","v":1242958,"vw":463.703059},{"c":463.06,"h":465.9855,"l":460.205,"n":37768,"o":465.38,"t":"2025-07-09T04:00:00Z","v":892696,"vw":462.473059},{"c":464.31,"h":466.48,"l":456,"n":43750,"o":458.68,"t":"2025-07-10T04:00:00Z","v":1255293,"vw":463.371261},{"c":467.51,"h":468.21,"l":461.82,"n":43407,"o":464.75,"t":"2025-07-11T04:00:00Z","v":1209186,"vw":466.199567},{"c":473.57,"h":474.76,"l":468,"n":53256,"o":470,"t":"2025-07-14T04:00:00Z","v":1488005,"vw":472.593694},{"c":470.12,"h":473.94,"l":468.51,"n":41538,"o":473.29,"t":"2025-07-15T04:00:00Z","v":1039511,"vw":470.700576},{"c":471.47,"h":472.6,"l":466.4106,"n":39731,"o":469.67,"t":"2025-07-16T04:00:00Z","v":935241,"vw":470.283919},{"c":469.2,"h":474.4,"l":467.71,"n":41126,"o":470.5,"t":"2025-07-17T04:00:00Z","v":926150,"vw":470.446162},{"c":463.96,"h":471.21,"l":460.97,"n":51128,"o":469.22,"t":"2025-07-18T04:00:00Z","v":1845169,"vw":464.422433},{"c":460.53,"h":467.36,"l":460.53,"n":61620,"o":464.64,"t":"2025-07-21T04:00:00Z","v":1577788,"vw":462.91453},{"c":410.74,"h":437.45,"l":410.11,"n":301679,"o":422.75,"t":"2025-07-22T04:00:00Z","v":8886507,"vw":421.451686},{"c":419.39,"h":423.37,"l":411,"n":141064,"o":413.755,"t":"2025-07-23T04:00:00Z","v":4578552,"vw":419.049059},{"c":420.55,"h":426.8838,"l":420.13,"n":89241,"o":421,"t":"2025-07-24T04:00:00Z","v":3083942,"vw":422.94815},{"c":421.17,"h":425.67,"l":418.51,"n":80567,"o":421.54,"t":"2025-07-25T04:00:00Z","v":2461751,"vw":422.953342},{"c":421.34,"h":428.86,"l":421.17,"n":79397,"o":425.9,"t":"2025-07-28T04:00:00Z","v":2423723,"vw":423.538214},{"c":420.13,"h":423.65,"l":417.35,"n":66191,"o":422.74,"t":"2025-07-29T04:00:00Z","v":2428781,"vw":420.054735},{"c":418.68,"h":422.8,"l":417.15,"n":55851,"o":420.13,"t":"2025-07-30T04:00:00Z","v":1632102,"vw":419.530881},{"c":420.98,"h":422.5847,"l":412.5501,"n":66355,"o":417.13,"t":"2025-07-31T04:00:00Z","v":2178023,"vw":419.998857},{"c":421.01,"h":423.96,"l":417,"n":63162,"o":420.76,"t":"2025-08-01T04:00:00Z","v":2006314,"vw":421.028671},{"c":423.7,"h":424.6,"l":419,"n":53914,"o":420,"t":"2025-08-04T04:00:00Z","v":1548178,"vw":422.02768},{"c":428.24,"h":430.07,"l":421.86,"n":54151,"o":423.33,"t":"2025-08-05T04:00:00Z","v":1643922,"vw":427.743158},{"c":434.85,"h":436.62,"l":427.6601,"n":55300,"o":427.765,"t":"2025-08-06T04:00:00Z","v":2032345,"vw":433.922337},{"c":430.75,"h":434.85,"l":428.05,"n":55985,"o":430.43,"t":"2025-08-07T04:00:00Z","v":1490332,"vw":430.662266},{"c":425.63,"h":433.59,"l":423.91,"n":56710,"o":431.19,"t":"2025-08-08T04:00:00Z","v":1478047,"vw":427.049425},{"c":426.26,"h":427.82,"l":424.12,"n":43473,"o":426,"t":"2025-08-11T04:00:00Z","v":1462070,"vw":426.087414},{"c":431.56,"h":431.59,"l":425,"n":47991,"o":425.92,"t":"2025-08-12T04:00:00Z","v":1493389,"vw":429.196612},{"c":442.57,"h":443.45,"l":431.42,"n":56043,"o":432.52,"t":"2025-08-13T04:00:00Z","v":1890577,"vw":439.484926},{"c":437.32,"h":443.9,"l":434.84,"n":48561,"o":436.04,"t":"2025-08-14T04:00:00Z","v":1733619,"vw":437.826951},{"c":437.56,"h":441.425,"l":436.46,"n":39937,"o":437.84,"t":"2025-08-15T04:00:00Z","v":1501663,"vw":438.453718},{"c":440.64,"h":443.77,"l":439.12,"n":41040,"o":440.55,"t":"2025-08-18T04:00:00Z","v":1154395,"vw":441.233036},{"c":441.1,"h":444.5,"l":438.6,"n":42870,"o":439.86,"t":"2025-08-19T04:00:00Z","v":1248122,"vw":441.179284},{"c":446,"h":447.08,"l":440.14,"n":45949,"o":440.14,"t":"2025-08-20T04:00:00Z","v":1282792,"vw":445.155827},{"c":447.2,"h":448.49,"l":444.7,"n":44457,"o":444.99,"t":"2025-08-21T04:00:00Z","v":1026288,"vw":447.066913},{"c":446.2,"h":452.56,"l":444.8601,"n":71654,"o":449.99,"t":"2025-08-22T04:00:00Z","v":1890334,"vw":447.539192},{"c":447.72,"h":448.75,"l":445.1,"n":42582,"o":447.07,"t":"2025-08-25T04:00:00Z","v":985189,"vw":447.19763},{"c":455.46,"h":456.37,"l":447,"n":58714,"o":450.52,"t":"2025-08-26T04:00:00Z","v":2051502,"vw":454.602414},{"c":454.47,"h":459.47,"l":454,"n":48542,"o":456.87,"t":"2025-08-27T04:00:00Z","v":1294214,"vw":455.889498},{"c":456.18,"h":456.55,"l":450.36,"n":42898,"o":453.87,"t":"2025-08-28T04:00:00Z","v":1386030,"vw":454.544505},{"c":455.63,"h":459.9,"l":454.875,"n":39907,"o":457.52,"t":"2025-08-29T04:00:00Z","v":1372952,"vw":456.174099},{"c":452.5,"h":455.77,"l":447.5901,"n":46596,"o":453.8,"t":"2025-09-02T04:00:00Z","v":1645554,"vw":451.786824},{"c":449.06,"h":452,"l":446.69,"n":47018,"o":451.07,"t":"2025-09-03T04:00:00Z","v":1541829,"vw":448.914667},{"c":456.85,"h":457.17,"l":449.5,"n":41350,"o":450.96,"t":"2025-09-04T04:00:00Z","v":1449229,"vw":455.114866},{"c":463.9,"h":463.98,"l":456.765,"n":53205,"o":456.765,"t":"2025-09-05T04:00:00Z","v":1330730,"vw":461.336064},{"c":459.11,"h":462.925,"l":452.765,"n":55934,"o":462.925,"t":"2025-09-08T04:00:00Z","v":1477595,"vw":458.287563},{"c":457.06,"h":457.87,"l":452.42,"n":39242,"o":457.61,"t":"2025-09-09T04:00:00Z","v":1008428,"vw":455.58392},{"c":463.87,"h":464.38,"l":455.71,"n":43722,"o":456.21,"t":"2025-09-10T04:00:00Z","v":1076857,"vw":462.134344},{"c":470.73,"h":472.4,"l":462.99,"n":56683,"o":463.85,"t":"2025-09-11T04:00:00Z","v":1622542,"vw":469.786466},{"c":471.31,"h":472.98,"l":467.17,"n":41443,"o":468.93,"t":"2025-09-12T04:00:00Z","v":1041423,"vw":470.685067},{"c":473.25,"h":474.29,"l":468.99,"n":44714,"o":471.47,"t":"2025-09-15T04:00:00Z","v":1148734,"vw":472.600801},{"c":474.32,"h":478.44,"l":471.665,"n":45882,"o":473.59,"t":"2025-09-16T04:00:00Z","v":1156857,"vw":475.163629},{"c":473.12,"h":477.1885,"l":472.635,"n":39004,"o":474.93,"t":"2025-09-17T04:00:00Z","v":1016718,"vw":473.89922},{"c":473.62,"h":474.36,"l":467.99,"n":41597,"o":471.12,"t":"2025-09-18T04:00:00Z","v":1108002,"vw":472.533111},{"c":472.94,"h":477,"l":471.38,"n":43277,"o":474.23,"t":"2025-09-19T04:00:00Z","v":2839217,"vw":473.490974},{"c":480.39,"h":482.0745,"l":473.01,"n":49976,"o":473.67,"t":"2025-09-22T04:00:00Z","v":1410218,"vw":478.5385},{"c":486.67,"h":486.78,"l":479.34,"n":47584,"o":480.9,"t":"2025-09-23T04:00:00Z","v":1135459,"vw":484.034715},{"c":486.25,"h":495.24,"l":485.51,"n":49397,"o":487.15,"t":"2025-09-24T04:00:00Z","v":1424205,"vw":488.814761},{"c":484.34,"h":490.7448,"l":484.06,"n":46495,"o":489.58,"t":"2025-09-25T04:00:00Z","v":1205694,"vw":486.371763},{"c":487.44,"h":490.7499,"l":484.57,"n":38809,"o":487.91,"t":"2025-09-26T04:00:00Z","v":914275,"vw":487.493885},{"c":491.98,"h":498.986,"l":489.22,"n":56280,"o":497,"t":"2025-09-29T04:00:00Z","v":1391134,"vw":494.259426},{"c":499.21,"h":499.89,"l":491.14,"n":50134,"o":492.58,"t":"2025-09-30T04:00:00Z","v":1312722,"vw":497.666798},{"c":499,"h":504.07,"l":495,"n":51786,"o":496.17,"t":"2025-10-01T04:00:00Z","v":1187448,"vw":499.112359},{"c":499.36,"h":503.6,"l":497.01,"n":42897,"o":499.24,"t":"2025-10-02T04:00:00Z","v":915832,"vw":499.666654},{"c":504.49,"h":506.81,"l":499.245,"n":43287,"o":499.42,"t":"2025-10-03T04:00:00Z","v":1006534,"vw":504.535847},{"c":514.24,"h":515.43,"l":506.63,"n":56218,"o":506.63,"t":"2025-10-06T04:00:00Z","v":1389696,"vw":513.169885},{"c":511.07,"h":515.98,"l":509.135,"n":44152,"o":514.2,"t":"2025-10-07T04:00:00Z","v":922414,"vw":511.528533},{"c":514.02,"h":516,"l":511.22,"n":37513,"o":515.25,"t":"2025-10-08T04:00:00Z","v":798430,"vw":514.00119},{"c":507.76,"h":515.1912,"l":503.81,"n":44095,"o":513.89,"t":"2025-10-09T04:00:00Z","v":1185975,"vw":509.380381},{"c":505.05,"h":513.45,"l":500.54,"n":56835,"o":508.83,"t":"2025-10-10T04:00:00Z","v":1313768,"vw":506.922958},{"c":503.83,"h":507.43,"l":500.0001,"n":43198,"o":502.3,"t":"2025-10-13T04:00:00Z","v":926722,"vw":504.383727},{"c":505.18,"h":506.9999,"l":499,"n":46926,"o":501.25,"t":"2025-10-14T04:00:00Z","v":1078265,"vw":503.783857},{"c":499.41,"h":505,"l":485.48,"n":67272,"o":503,"t":"2025-10-15T04:00:00Z","v":1678496,"vw":498.223779},{"c":493.25,"h":501.31,"l":492,"n":54457,"o":500.74,"t":"2025-10-16T04:00:00Z","v":1099659,"vw":494.789632},{"c":495.15,"h":496.68,"l":488.1,"n":50825,"o":490.48,"t":"2025-10-17T04:00:00Z","v":1915507,"vw":493.994912},{"c":505.9,"h":505.9,"l":496.43,"n":56647,"o":496.43,"t":"2025-10-20T04:00:00Z","v":1433308,"vw":503.711622},{"c":489.5,"h":506.6,"l":482.71,"n":100130,"o":482.71,"t":"2025-10-21T04:00:00Z","v":2869991,"vw":491.887778},{"c":487.14,"h":492.4108,"l":482.54,"n":63416,"o":491.47,"t":"2025-10-22T04:00:00Z","v":1726057,"vw":486.307705},{"c":488.05,"h":493.98,"l":486.52,"n":50628,"o":488.12,"t":"2025-10-23T04:00:00Z","v":1446086,"vw":489.698447},{"c":485.41,"h":491.82,"l":484.075,"n":55183,"o":490.28,"t":"2025-10-24T04:00:00Z","v":1368445,"vw":486.182529},{"c":486.91,"h":487.31,"l":479.87,"n":54959,"o":484.08,"t":"2025-10-27T04:00:00Z","v":1423236,"vw":484.758613},{"c":485.77,"h":489.4,"l":483.62,"n":41783,"o":486.37,"t":"2025-10-28T04:00:00Z","v":1220554,"vw":486.243752},{"c":485.33,"h":488.817,"l":483.6662,"n":40442,"o":485,"t":"2025-10-29T04:00:00Z","v":971473,"vw":485.55286},{"c":489.72,"h":494.46,"l":485.5,"n":45989,"o":485.57,"t":"2025-10-30T04:00:00Z","v":1080955,"vw":491.063903},{"c":491.88,"h":493.61,"l":486.0501,"n":40418,"o":489,"t":"2025-10-31T04:00:00Z","v":1185204,"vw":491.282046},{"c":487.94,"h":491.51,"l":484.75,"n":44870,"o":491,"t":"2025-11-03T05:00:00Z","v":846724,"vw":487.677677},{"c":484.98,"h":488.5,"l":481,"n":50666,"o":484.46,"t":"2025-11-04T05:00:00Z","v":1169694,"vw":484.854419},{"c":473.14,"h":485.845,"l":473.14,"n":67208,"o":483.02,"t":"2025-11-05T05:00:00Z","v":1708024,"vw":476.171251},{"c":468.92,"h":474.18,"l":466.1147,"n":48882,"o":473.11,"t":"2025-11-06T05:00:00Z","v":1094022,"vw":469.46855},{"c":458.35,"h":469.405,"l":456.2,"n":86213,"o":468.9,"t":"2025-11-07T05:00:00Z","v":2514529,"vw":460.099118},{"c":452.1,"h":457.1,"l":448.48,"n":76262,"o":456,"t":"2025-11-10T05:00:00Z","v":1630052,"vw":451.809375},{"c":457.07,"h":461.77,"l":451,"n":52652,"o":451.77,"t":"2025-11-11T05:00:00Z","v":1322089,"vw":456.951585},{"c":457.04,"h":459.77,"l":455.2245,"n":40983,"o":456.14,"t":"2025-11-12T05:00:00Z","v":935756,"vw":457.510296},{"c":455.85,"h":460.91,"l":455.1,"n":42492,"o":458.01,"t":"2025-11-13T05:00:00Z","v":819819,"vw":457.154722},{"c":465.77,"h":466.39,"l":454,"n":53228,"o":455.85,"t":"2025-11-14T05:00:00Z","v":1177328,"vw":463.368341},{"c":470.78,"h":471.6,"l":464.72,"n":65190,"o":467.28,"t":"2025-11-17T05:00:00Z","v":1822363,"vw":469.478599},{"c":474.72,"h":485,"l":471.1958,"n":57724,"o":475.22,"t":"2025-11-18T05:00:00Z","v":1242107,"vw":474.453145},{"c":469.91,"h":472.42,"l":468.3,"n":41403,"o":472,"t":"2025-11-19T05:00:00Z","v":861612,"vw":470.486216},{"c":468.26,"h":477.43,"l":465.02,"n":47198,"o":473.88,"t":"2025-11-20T05:00:00Z","v":1044904,"vw":468.958159},{"c":460.78,"h":469.4,"l":459.96,"n":57144,"o":468.595,"t":"2025-11-21T05:00:00Z","v":1575475,"vw":463.175667},{"c":451.06,"h":461.19,"l":450.0604,"n":57067,"o":459.43,"t":"2025-11-24T05:00:00Z","v":1411197,"vw":452.741853},{"c":452.41,"h":454.03,"l":448.48,"n":48972,"o":451.06,"t":"2025-11-25T05:00:00Z","v":1615925,"vw":451.820796},{"c":454.16,"h":457.26,"l":452.98,"n":44297,"o":453.3,"t":"2025-11-26T05:00:00Z","v":1299839,"vw":454.909555},{"c":457.86,"h":457.86,"l":452.61,"n":28645,"o":454.54,"t":"2025-11-28T05:00:00Z","v":748020,"vw":455.478047},{"c":439.19,"h":454.085,"l":438.5,"n":71506,"o":453.28,"t":"2025-12-01T05:00:00Z","v":1659207,"vw":443.488876},{"c":441.82,"h":442.75,"l":437.25,"n":53275,"o":440.98,"t":"2025-12-02T05:00:00Z","v":1535584,"vw":441.45724},{"c":446.8,"h":448.47,"l":439.05,"n":57012,"o":443.41,"t":"2025-12-03T05:00:00Z","v":1751846,"vw":443.739308},{"c":448.35,"h":449.53,"l":445.43,"n":49731,"o":448.18,"t":"2025-12-04T05:00:00Z","v":1283664,"vw":447.590211},{"c":452.2,"h":452.82,"l":446.41,"n":49370,"o":447.78,"t":"2025-12-05T05:00:00Z","v":1290903,"vw":450.750598},{"c":465.38,"h":465.56,"l":451.48,"n":60326,"o":453.5,"t":"2025-12-08T05:00:00Z","v":1390663,"vw":462.073142},{"c":466.89,"h":472.81,"l":465,"n":48298,"o":466.28,"t":"2025-12-09T05:00:00Z","v":1102519,"vw":468.267555},{"c":467.94,"h":473.08,"l":455.88,"n":64454,"o":465.21,"t":"2025-12-10T05:00:00Z","v":2313731,"vw":467.049452},{"c":474.88,"h":479.7,"l":470.29,"n":51215,"o":470.29,"t":"2025-12-11T05:00:00Z","v":1293962,"vw":475.728643},{"c":480.25,"h":480.84,"l":470.79,"n":50270,"o":475.66,"t":"2025-12-12T05:00:00Z","v":1384459,"vw":478.517432},{"c":484.42,"h":484.77,"l":477.235,"n":47728,"o":478.99,"t":"2025-12-15T05:00:00Z","v":1002652,"vw":482.56214},{"c":477.06,"h":479.785,"l":473.86,"n":53880,"o":479.61,"t":"2025-12-16T05:00:00Z","v":1262401,"vw":477.184203},{"c":474.79,"h":476.89,"l":462.25,"n":65889,"o":471,"t":"2025-12-17T05:00:00Z","v":1989183,"vw":473.141123},{"c":470.14,"h":476.2,"l":469,"n":53414,"o":472.41,"t":"2025-12-18T05:00:00Z","v":1364004,"vw":471.423579},{"c":474.13,"h":475.72,"l":464.88,"n":55485,"o":466.34,"t":"2025-12-19T05:00:00Z","v":2826455,"vw":472.582294},{"c":483.57,"h":485.02,"l":474.96,"n":47964,"o":474.96,"t":"2025-12-22T05:00:00Z","v":1120783,"vw":482.292906},{"c":482.55,"h":484.95,"l":481,"n":38358,"o":484,"t":"2025-12-23T05:00:00Z","v":864247,"vw":482.833147},{"c":485.75,"h":491.18,"l":484.45,"n":27753,"o":485,"t":"2025-12-24T05:00:00Z","v":581596,"vw":487.731649},{"c":483.03,"h":487.0599,"l":481.18,"n":32792,"o":485.2,"t":"2025-12-26T05:00:00Z","v":606016,"vw":483.088325},{"c":488.87,"h":489.43,"l":483.29,"n":44772,"o":483.83,"t":"2025-12-29T05:00:00Z","v":933384,"vw":487.822629},{"c":488,"h":491.7,"l":487.94,"n":41934,"o":489.34,"t":"2025-12-30T05:00:00Z","v":996445,"vw":489.029374},{"c":483.67,"h":489.68,"l":483.52,"n":31800,"o":489,"t":"2025-12-31T05:00:00Z","v":670337,"vw":484.810037},{"c":497.07,"h":497.16,"l":476.54,"n":49163,"o":483.25,"t":"2026-01-02T05:00:00Z","v":1126471,"vw":491.302823},{"c":511.57,"h":515.88,"l":503,"n":82511,"o":503.93,"t":"2026-01-05T05:00:00Z","v":1980428,"vw":509.802532},{"c":522.04,"h":538.73,"l":517.06,"n":105576,"o":517.06,"t":"2026-01-06T05:00:00Z","v":2813074,"vw":528.314051},{"c":496.87,"h":532.3754,"l":496.001,"n":136465,"o":525.31,"t":"2026-01-07T05:00:00Z","v":4084938,"vw":511.342405},{"c":518.44,"h":542.87,"l":513.01,"n":137276,"o":531.89,"t":"2026-01-08T05:00:00Z","v":4108772,"vw":528.174914},{"c":542.92,"h":546.07,"l":525.88,"n":106037,"o":525.88,"t":"2026-01-09T05:00:00Z","v":2647693,"vw":540.366225},{"c":551.24,"h":554.27,"l":540.31,"n":100293,"o":548.96,"t":"2026-01-12T05:00:00Z","v":2970017,"vw":548.160507},{"c":558.3,"h":563.3,"l":550.84,"n":93029,"o":560.02,"t":"2026-01-13T05:00:00Z","v":2012997,"vw":558.05541},{"c":572.7,"h":578.04,"l":556.12,"n":105849,"o":556.99,"t":"2026-01-14T05:00:00Z","v":2643085,"vw":570.854014},{"c":577.89,"h":579.6,"l":559.73,"n":75970,"o":568.66,"t":"2026-01-15T05:00:00Z","v":1763376,"vw":572.584733},{"c":582.43,"h":582.93,"l":577.42,"n":65251,"o":578.21,"t":"2026-01-16T05:00:00Z","v":2375721,"vw":581.195767},{"c":576.06,"h":586.85,"l":573.39,"n":76009,"o":580,"t":"2026-01-20T05:00:00Z","v":1522344,"vw":577.598697},{"c":586.23,"h":588.97,"l":576.06,"n":72295,"o":576.06,"t":"2026-01-21T05:00:00Z","v":1817740,"vw":584.841519},{"c":593.91,"h":595.945,"l":582.495,"n":63367,"o":585.18,"t":"2026-01-22T05:00:00Z","v":1493620,"vw":590.939279},{"c":590.82,"h":596.225,"l":586.01,"n":61594,"o":594.64,"t":"2026-01-23T05:00:00Z","v":1271698,"vw":590.509909},{"c":581.66,"h":590.4,"l":575.63,"n":67663,"o":590,"t":"2026-01-26T05:00:00Z","v":1460532,"vw":581.171706},{"c":594.95,"h":595.87,"l":573.8192,"n":71919,"o":580,"t":"2026-01-27T05:00:00Z","v":1710669,"vw":590.057443},{"c":597.27,"h":599.32,"l":583.0001,"n":62000,"o":592.9,"t":"2026-01-28T05:00:00Z","v":1323994,"vw":595.657311},{"c":622.51,"h":645.67,"l":607.56,"n":136215,"o":609.24,"t":"2026-01-29T05:00:00Z","v":3931918,"vw":628.965796},{"c":634.22,"h":641.19,"l":615.509,"n":86564,"o":621,"t":"2026-01-30T05:00:00Z","v":2099633,"vw":632.204322},{"c":636,"h":640.9799,"l":615.1802,"n":88555,"o":620,"t":"2026-02-02T05:00:00Z","v":1967841,"vw":635.15851},{"c":628.26,"h":646.59,"l":618.45,"n":94705,"o":640,"t":"2026-02-03T05:00:00Z","v":2300697,"vw":631.9491},{"c":602.76,"h":632.05,"l":596.23,"n":102073,"o":630.82,"t":"2026-02-04T05:00:00Z","v":2654783,"vw":606.532163},{"c":609.18,"h":614,"l":595,"n":68201,"o":602.73,"t":"2026-02-05T05:00:00Z","v":1684393,"vw":609.331328},{"c":623.58,"h":624.09,"l":611.2,"n":57765,"o":614.59,"t":"2026-02-06T05:00:00Z","v":1095768,"vw":619.741918},{"c":638.29,"h":638.97,"l":625.01,"n":71902,"o":625.28,"t":"2026-02-09T05:00:00Z","v":1589847,"vw":635.294319},{"c":629.56,"h":638.29,"l":626.51,"n":53599,"o":637.47,"t":"2026-02-10T05:00:00Z","v":1211685,"vw":631.405698},{"c":628.7,"h":633.59,"l":621.675,"n":50914,"o":631.23,"t":"2026-02-11T05:00:00Z","v":1024589,"vw":628.854926},{"c":637.43,"h":644.25,"l":630,"n":67418,"o":630,"t":"2026-02-12T05:00:00Z","v":1745649,"vw":639.768184},{"c":652.58,"h":656.34,"l":639,"n":65543,"o":639,"t":"2026-02-13T05:00:00Z","v":1490800,"vw":651.567346},{"c":649.58,"h":656.22,"l":642,"n":53018,"o":653,"t":"2026-02-17T05:00:00Z","v":1169583,"vw":650.657412},{"c":649.81,"h":660.55,"l":647.19,"n":58078,"o":657.17,"t":"2026-02-18T05:00:00Z","v":1350276,"vw":652.644268},{"c":666.51,"h":669.75,"l":655.5,"n":59318,"o":656.5,"t":"2026-02-19T05:00:00Z","v":1370273,"vw":665.047558},{"c":658.26,"h":668.25,"l":648.41,"n":63570,"o":666.77,"t":"2026-02-20T05:00:00Z","v":1447700,"vw":656.732662},{"c":660.62,"h":663.27,"l":653.69,"n":50960,"o":655.62,"t":"2026-02-23T05:00:00Z","v":1203147,"vw":660.319822},{"c":664.43,"h":669.1,"l":652.57,"n":54477,"o":658.29,"t":"2026-02-24T05:00:00Z","v":1366885,"vw":663.650325},{"c":647.5,"h":663.55,"l":634.035,"n":80890,"o":662.44,"t":"2026-02-25T05:00:00Z","v":1672052,"vw":646.525243},{"c":641.63,"h":647.5,"l":638.03,"n":62066,"o":646.46,"t":"2026-02-26T05:00:00Z","v":1274875,"vw":642.362319},{"c":658.08,"h":662.47,"l":647.1,"n":65262,"o":648.09,"t":"2026-02-27T05:00:00Z","v":2605980,"vw":656.359928},{"c":676.7,"h":692,"l":664.01,"n":171071,"o":685.5,"t":"2026-03-02T05:00:00Z","v":3272964,"vw":675.617092},{"c":667.82,"h":686.47,"l":657.56,"n":112059,"o":682,"t":"2026-03-03T05:00:00Z","v":2157315,"vw":666.681087},{"c":664.48,"h":671,"l":652.54,"n":86657,"o":670,"t":"2026-03-04T05:00:00Z","v":1663054,"vw":660.774479},{"c":655,"h":663,"l":647.2288,"n":82691,"o":662.1,"t":"2026-03-05T05:00:00Z","v":1731039,"vw":653.815309},{"c":671.77,"h":672.86,"l":656.4,"n":96573,"o":661.65,"t":"2026-03-06T05:00:00Z","v":1904286,"vw":667.924735},{"c":664.15,"h":676.075,"l":657.345,"n":119178,"o":675.58,"t":"2026-03-09T04:00:00Z","v":2385031,"vw":667.340098},{"c":651.22,"h":659.89,"l":646.2,"n":79194,"o":657.95,"t":"2026-03-10T04:00:00Z","v":1662840,"vw":654.013186},{"c":649.47,"h":656.9999,"l":644.13,"n":66682,"o":645.32,"t":"2026-03-11T04:00:00Z","v":1373014,"vw":650.340185},{"c":652.83,"h":661,"l":646.63,"n":72672,"o":651.95,"t":"2026-03-12T04:00:00Z","v":1418836,"vw":654.938191},{"c":646,"h":660,"l":640.5,"n":63501,"o":652.67,"t":"2026-03-13T04:00:00Z","v":1079057,"vw":647.90527},{"c":645.2,"h":651.55,"l":639,"n":66896,"o":645.225,"t":"2026-03-16T04:00:00Z","v":1190281,"vw":644.465548},{"c":636.33,"h":645,"l":632.789,"n":71698,"o":644.96,"t":"2026-03-17T04:00:00Z","v":1396764,"vw":636.929763},{"c":642.28,"h":645.85,"l":636.45,"n":51167,"o":641.11,"t":"2026-03-18T04:00:00Z","v":1032360,"vw":641.792722},{"c":637.51,"h":640,"l":623.75,"n":70940,"o":639.06,"t":"2026-03-19T04:00:00Z","v":1547779,"vw":633.414833},{"c":627.43,"h":638.5099,"l":622.37,"n":70097,"o":635.86,"t":"2026-03-20T04:00:00Z","v":6518084,"vw":627.741556},{"c":616.25,"h":629.6579,"l":610.63,"n":68444,"o":629.07,"t":"2026-03-23T04:00:00Z","v":1394943,"vw":621.696805},{"c":610.17,"h":615.3,"l":605.0001,"n":51945,"o":612.95,"t":"2026-03-24T04:00:00Z","v":1084470,"vw":610.770866},{"c":624.2,"h":626.93,"l":612.42,"n":52851,"o":612.5,"t":"2026-03-25T04:00:00Z","v":1196080,"vw":622.821456},{"c":627.33,"h":632.92,"l":619.8,"n":53495,"o":619.8,"t":"2026-03-26T04:00:00Z","v":1267847,"vw":626.724036},{"c":615.84,"h":631.445,"l":613.6551,"n":53016,"o":625.7,"t":"2026-03-27T04:00:00Z","v":1067992,"vw":618.285144},{"c":598.57,"h":623.32,"l":593.88,"n":67433,"o":621.03,"t":"2026-03-30T04:00:00Z","v":1857861,"vw":602.258706},{"c":604.39,"h":610,"l":598.7,"n":58101,"o":604.5,"t":"2026-03-31T04:00:00Z","v":1333980,"vw":603.681598},{"c":617.64,"h":619.1,"l":606.11,"n":56519,"o":608.82,"t":"2026-04-01T04:00:00Z","v":1124654,"vw":614.882791},{"c":622.79,"h":626.51,"l":616.01,"n":47455,"o":616.7,"t":"2026-04-02T04:00:00Z","v":1122689,"vw":622.744805},{"c":637.9,"h":637.92,"l":621.365,"n":55478,"o":623.11,"t":"2026-04-06T04:00:00Z","v":1137053,"vw":631.860618},{"c":627.7,"h":636.8,"l":625.8201,"n":47773,"o":635.6,"t":"2026-04-07T04:00:00Z","v":739579,"vw":629.673029},{"c":628.5,"h":630.67,"l":605.5,"n":66584,"o":612.27,"t":"2026-04-08T04:00:00Z","v":1291303,"vw":623.460222},{"c":623.87,"h":636.88,"l":623.0891,"n":46875,"o":627.99,"t":"2026-04-09T04:00:00Z","v":916479,"vw":628.350549},{"c":613.72,"h":621.7,"l":607.1598,"n":47109,"o":619.28,"t":"2026-04-10T04:00:00Z","v":880432,"vw":615.793839},{"c":619.69,"h":622.51,"l":615.01,"n":44735,"o":617.87,"t":"2026-04-13T04:00:00Z","v":685598,"vw":618.756493},{"c":611.58,"h":617,"l":609.06,"n":51178,"o":617,"t":"2026-04-14T04:00:00Z","v":912566,"vw":612.171276},{"c":611.1,"h":615.59,"l":607.34,"n":45457,"o":611,"t":"2026-04-15T04:00:00Z","v":885547,"vw":610.92051},{"c":607.49,"h":613,"l":601.41,"n":51348,"o":610.71,"t":"2026-04-16T04:00:00Z","v":860411,"vw":606.387228},{"c":592.19,"h":609.3811,"l":588.41,"n":78797,"o":604.33,"t":"2026-04-17T04:00:00Z","v":1710860,"vw":595.389505},{"c":581.28,"h":598,"l":578.23,"n":78436,"o":593.6,"t":"2026-04-20T04:00:00Z","v":1729694,"vw":583.773311},{"c":571.95,"h":580.975,"l":568.84,"n":72380,"o":580.29,"t":"2026-04-21T04:00:00Z","v":1611709,"vw":572.591162},{"c":555.43,"h":576.07,"l":550.19,"n":95130,"o":575.88,"t":"2026-04-22T04:00:00Z","v":2298218,"vw":557.138122},{"c":529.79,"h":538.81,"l":522.26,"n":132985,"o":533.91,"t":"2026-04-23T04:00:00Z","v":3222347,"vw":529.850012},{"c":513.45,"h":526.8,"l":503.6003,"n":120408,"o":525,"t":"2026-04-24T04:00:00Z","v":3100142,"vw":510.767631},{"c":513.35,"h":527.66,"l":511.91,"n":85407,"o":514.05,"t":"2026-04-27T04:00:00Z","v":2118182,"vw":517.607372},{"c":512.29,"h":518.68,"l":507.56,"n":65923,"o":518.44,"t":"2026-04-28T04:00:00Z","v":1462334,"vw":511.789291},{"c":509.81,"h":516,"l":501.945,"n":69880,"o":513.97,"t":"2026-04-29T04:00:00Z","v":1625826,"vw":508.556103},{"c":517.97,"h":518.23,"l":507.9,"n":61799,"o":511.08,"t":"2026-04-30T04:00:00Z","v":1594327,"vw":514.392717},{"c":512.77,"h":519.58,"l":512.118,"n":56939,"o":517.95,"t":"2026-05-01T04:00:00Z","v":1410485,"vw":513.864317},{"c":518.15,"h":524.5,"l":512,"n":66264,"o":513.41,"t":"2026-05-04T04:00:00Z","v":1378355,"vw":519.134279},{"c":508.93,"h":520,"l":507.49,"n":64836,"o":520,"t":"2026-05-05T04:00:00Z","v":1374235,"vw":510.761025},{"c":514.26,"h":514.47,"l":500.31,"n":66846,"o":508.945,"t":"2026-05-06T04:00:00Z","v":1597781,"vw":509.875085},{"c":512.41,"h":515.5,"l":503.03,"n":70814,"o":515.025,"t":"2026-05-07T04:00:00Z","v":2063318,"vw":509.567782},{"c":506.51,"h":512,"l":504.5001,"n":53466,"o":508.59,"t":"2026-05-08T04:00:00Z","v":1300451,"vw":508.196952},{"c":512.25,"h":515.63,"l":502.45,"n":59612,"o":505,"t":"2026-05-11T04:00:00Z","v":1371039,"vw":511.293552},{"c":521,"h":522.51,"l":512.5,"n":54154,"o":512.5,"t":"2026-05-12T04:00:00Z","v":1168476,"vw":518.946405},{"c":519.94,"h":520.87,"l":510.785,"n":45334,"o":517.47,"t":"2026-05-13T04:00:00Z","v":830117,"vw":517.499685},{"c":520.41,"h":521.43,"l":515.25,"n":43297,"o":520.74,"t":"2026-05-14T04:00:00Z","v":861853,"vw":519.624464},{"c":516.01,"h":524.9299,"l":514.73,"n":48533,"o":521.36,"t":"2026-05-15T04:00:00Z","v":1304718,"vw":517.122314},{"c":528.31,"h":528.39,"l":512.76,"n":50333,"o":517.81,"t":"2026-05-18T04:00:00Z","v":1388938,"vw":523.989277},{"c":526.63,"h":530.26,"l":523.48,"n":49702,"o":527.505,"t":"2026-05-19T04:00:00Z","v":1113341,"vw":526.566358},{"c":522.59,"h":526.85,"l":517,"n":46910,"o":526.63,"t":"2026-05-20T04:00:00Z","v":1024196,"vw":521.666998},{"c":522.79,"h":529.48,"l":517.02,"n":53151,"o":523.24,"t":"2026-05-21T04:00:00Z","v":1644463,"vw":523.856506},{"c":533.24,"h":534.27,"l":524.0001,"n":49285,"o":524.86,"t":"2026-05-22T04:00:00Z","v":1057903,"vw":531.063433},{"c":532.9,"h":536.02,"l":529,"n":54786,"o":536,"t":"2026-05-26T04:00:00Z","v":1355020,"vw":533.040232},{"c":531.14,"h":533.57,"l":524.25,"n":47468,"o":531.98,"t":"2026-05-27T04:00:00Z","v":1052601,"vw":531.035474},{"c":537.21,"h":541.21,"l":531.14,"n":63423,"o":534.16,"t":"2026-05-28T04:00:00Z","v":1145897,"vw":537.005388},{"c":530.45,"h":537.25,"l":527.95,"n":55056,"o":536.24,"t":"2026-05-29T04:00:00Z","v":2254985,"vw":530.597681},{"c":516.5,"h":525.99,"l":515.8801,"n":59247,"o":523.98,"t":"2026-06-01T04:00:00Z","v":1382810,"vw":519.458986},{"c":513.43,"h":516.71,"l":510.1,"n":49970,"o":514.5,"t":"2026-06-02T04:00:00Z","v":1085520,"vw":513.568823},{"c":512.03,"h":524.54,"l":510.54,"n":49165,"o":512.25,"t":"2026-06-03T04:00:00Z","v":1049233,"vw":516.321716},{"c":519.05,"h":522.702,"l":514.14,"n":41481,"o":517.74,"t":"2026-06-04T04:00:00Z","v":856329,"vw":517.761405},{"c":523.76,"h":528.01,"l":519.95,"n":53028,"o":520,"t":"2026-06-05T04:00:00Z","v":908956,"vw":523.75458},{"c":520.07,"h":527.11,"l":516.85,"n":48640,"o":523,"t":"2026-06-08T04:00:00Z","v":854107,"vw":520.740606},{"c":530.13,"h":530.18,"l":518.87,"n":50219,"o":519,"t":"2026-06-09T04:00:00Z","v":1025361,"vw":527.353983},{"c":525.02,"h":535.2,"l":524.81,"n":47135,"o":534.25,"t":"2026-06-10T04:00:00Z","v":938931,"vw":527.8978},{"c":548.68,"h":550.99,"l":528.26,"n":66752,"o":528.62,"t":"2026-06-11T04:00:00Z","v":1383654,"vw":545.87487},{"c":540.33,"h":550.8616,"l":538.31,"n":54988,"o":547,"t":"2026-06-12T04:00:00Z","v":1035932,"vw":541.684718},{"c":530.36,"h":535.7999,"l":528.59,"n":62288,"o":535.42,"t":"2026-06-15T04:00:00Z","v":1204732,"vw":531.389232},{"c":535.95,"h":538.5,"l":527.01,"n":47642,"o":531.26,"t":"2026-06-16T04:00:00Z","v":853192,"vw":535.13972},{"c":532.32,"h":539.47,"l":528.9,"n":52404,"o":530.25,"t":"2026-06-17T04:00:00Z","v":1147105,"vw":532.96927},{"c":510.95,"h":536.9,"l":505.18,"n":87405,"o":535.56,"t":"2026-06-18T04:00:00Z","v":3986065,"vw":512.42293},{"c":493.6,"h":510,"l":490.05,"n":73873,"o":508.5,"t":"2026-06-22T04:00:00Z","v":1714302,"vw":494.867605},{"c":503.67,"h":504.3,"l":496.53,"n":47063,"o":498.83,"t":"2026-06-23T04:00:00Z","v":831841,"vw":502.01255},{"c":491.64,"h":503.34,"l":491.49,"n":56042,"o":502.935,"t":"2026-06-24T04:00:00Z","v":1293626,"vw":494.219186},{"c":505.02,"h":512.57,"l":494.25,"n":61850,"o":495.95,"t":"2026-06-25T04:00:00Z","v":1383111,"vw":505.718745},{"c":507.4,"h":518.24,"l":503.9,"n":56000,"o":505.25,"t":"2026-06-26T04:00:00Z","v":3677608,"vw":508.49743},{"c":502.07,"h":510.135,"l":501.75,"n":49261,"o":508.5,"t":"2026-06-29T04:00:00Z","v":1003281,"vw":503.823388},{"c":509.46,"h":509.46,"l":498.3,"n":50731,"o":504,"t":"2026-06-30T04:00:00Z","v":1161826,"vw":507.050739},{"c":521.82,"h":524.24,"l":514.345,"n":55623,"o":517,"t":"2026-07-01T04:00:00Z","v":1283283,"vw":520.217129},{"c":545.91,"h":545.99,"l":529,"n":62205,"o":529,"t":"2026-07-02T04:00:00Z","v":1403405,"vw":541.855092},{"c":538,"h":545.91,"l":535.17,"n":44033,"o":545,"t":"2026-07-06T04:00:00Z","v":944749,"vw":537.99469},{"c":535.38,"h":547.47,"l":531.77,"n":43985,"o":546,"t":"2026-07-07T04:00:00Z","v":852990,"vw":536.429276},{"c":527.96,"h":537.63,"l":525.35,"n":42487,"o":537.63,"t":"2026-07-08T04:00:00Z","v":932234,"vw":528.909455},{"c":518.26,"h":525.01,"l":515.55,"n":45296,"o":522.5,"t":"2026-07-09T04:00:00Z","v":994601,"vw":518.43556},{"c":523.22,"h":523.9995,"l":513.812,"n":36440,"o":516.42,"t":"2026-07-10T04:00:00Z","v":667100,"vw":521.060722},{"c":520.68,"h":527.4534,"l":517.26,"n":37533,"o":525.01,"t":"2026-07-13T04:00:00Z","v":719761,"vw":520.669771},{"c":514.99,"h":526.2643,"l":514.87,"n":33351,"o":518.36,"t":"2026-07-14T04:00:00Z","v":702851,"vw":518.432487},{"c":514.46,"h":520.68,"l":512.78,"n":35593,"o":514.83,"t":"2026-07-15T04:00:00Z","v":820605,"vw":514.942072},{"c":513.52,"h":520.13,"l":511.31,"n":36159,"o":514.995,"t":"2026-07-16T04:00:00Z","v":762022,"vw":514.895864},{"c":508.77,"h":527.33,"l":507.68,"n":44566,"o":519,"t":"2026-07-17T04:00:00Z","v":1279062,"vw":513.492968},{"c":509.54,"h":515.84,"l":507.74,"n":47223,"o":510.63,"t":"2026-07-20T04:00:00Z","v":1003173,"vw":510.749319},{"c":507.09,"h":507.75,"l":487.15,"n":51673,"o":501,"t":"2026-07-21T04:00:00Z","v":1321611,"vw":504.019215},{"c":514.36,"h":521,"l":512,"n":46052,"o":515.79,"t":"2026-07-22T04:00:00Z","v":1145756,"vw":515.594935},{"c":568.59,"h":575.9995,"l":545,"n":130174,"o":545,"t":"2026-07-23T04:00:00Z","v":3284091,"vw":567.0543},{"c":582.6,"h":588.41,"l":568.59,"n":73347,"o":568.59,"t":"2026-07-24T04:00:00Z","v":1744923,"vw":581.490635},{"c":580,"h":587.99,"l":578,"n":57326,"o":581.88,"t":"2026-07-27T04:00:00Z","v":1089403,"vw":581.502601},{"c":581.31,"h":593.7699,"l":576.7303,"n":56741,"o":589,"t":"2026-07-28T04:00:00Z","v":1282836,"vw":582.884091},{"c":569.2,"h":587,"l":568.735,"n":64022,"o":585,"t":"2026-07-29T04:00:00Z","v":1611628,"vw":574.159615},{"c":574.11,"h":574.76,"l":556.5501,"n":64873,"o":565.76,"t":"2026-07-30T04:00:00Z","v":1519863,"vw":566.095765},{"c":582.74,"h":583.885,"l":570.89,"n":47750,"o":574.11,"t":"2026-07-31T04:00:00Z","v":1429813,"vw":579.189541},{"c":586.29,"h":589.41,"l":579.03,"n":51919,"o":583.5,"t":"2026-08-03T04:00:00Z","v":1243068,"vw":583.635029},{"c":589.33,"h":592.5,"l":578.3,"n":50340,"o":587.19,"t":"2026-08-04T04:00:00Z","v":1186291,"vw":587.870915},{"c":577.6,"h":593.6899,"l":577.13,"n":47142,"o":593,"t":"2026-08-05T04:00:00Z","v":959500,"vw":580.703816},{"c":582.85,"h":588.488,"l":577.81,"n":35708,"o":584.31,"t":"2026-08-06T04:00:00Z","v":742736,"vw":582.169352},{"c":587.95,"h":588.386,"l":577,"n":38867,"o":581.11,"t":"2026-08-07T04:00:00Z","v":753967,"vw":584.800057},{"c":603.16,"h":606.65,"l":589.7194,"n":60270,"o":591.77,"t":"2026-08-10T04:00:00Z","v":1192670,"vw":602.030118},{"c":597.77,"h":602.7453,"l":592.89,"n":45034,"o":600.31,"t":"2026-08-11T04:00:00Z","v":929886,"vw":596.960751},{"c":606.72,"h":610.36,"l":588.01,"n":48654,"o":595.485,"t":"2026-08-12T04:00:00Z","v":1041526,"vw":604.46602},{"c":598.01,"h":609.78,"l":596.48,"n":41189,"o":609.78,"t":"2026-08-13T04:00:00Z","v":803406,"vw":599.159076},{"c":608.68,"h":609.24,"l":599.11,"n":41143,"o":603,"t":"2026-08-14T04:00:00Z","v":867586,"vw":607.485823},{"c":593.74,"h":607.03,"l":593.56,"n":44737,"o":605.5,"t":"2026-08-17T04:00:00Z","v":887120,"vw":597.893522},{"c":607.17,"h":612.7505,"l":600.07,"n":54449,"o":600.07,"t":"2026-08-18T04:00:00Z","v":1029106,"vw":607.816817},{"c":589.15,"h":606.065,"l":589.04,"n":49672,"o":605,"t":"2026-08-19T04:00:00Z","v":1011833,"vw":594.343907},{"c":571.48,"h":591.6804,"l":569.54,"n":63774,"o":586.67,"t":"2026-08-20T04:00:00Z","v":1560216,"vw":574.969328},{"c":563.57,"h":572.9521,"l":563.07,"n":48173,"o":571.48,"t":"2026-08-21T04:00:00Z","v":1105860,"vw":566.14419},{"c":564.14,"h":567.5,"l":558.53,"n":47205,"o":563.5,"t":"2026-08-24T04:00:00Z","v":1086961,"vw":563.689205},{"c":556.52,"h":567.98,"l":555.265,"n":43436,"o":564.14,"t":"2026-08-25T04:00:00Z","v":1295626,"vw":558.090938},{"c":565.62,"h":569.9595,"l":556.4493,"n":41976,"o":559,"t":"2026-08-26T04:00:00Z","v":850202,"vw":565.678497},{"c":565.89,"h":566.03,"l":560.02,"n":35571,"o":564.81,"t":"2026-08-27T04:00:00Z","v":829166,"vw":564.624532},{"c":563.85,"h":568.425,"l":560.72,"n":35079,"o":567.97,"t":"2026-08-28T04:00:00Z","v":624741,"vw":563.544543},{"c":561.23,"h":563.73,"l":558.4,"n":39162,"o":563.73,"t":"2026-08-31T04:00:00Z","v":951429,"vw":561.071694},{"c":544.5,"h":564.98,"l":541.55,"n":59629,"o":557.51,"t":"2026-09-01T04:00:00Z","v":1055140,"vw":546.890483},{"c":531.55,"h":548,"l":530.15,"n":64353,"o":545.65,"t":"2026-09-02T04:00:00Z","v":1244506,"vw":532.847482},{"c":532.95,"h":537.92,"l":527.28,"n":42597,"o":536,"t":"2026-09-03T04:00:00Z","v":780662,"vw":531.845968},{"c":525.28,"h":533.72,"l":524.03,"n":50308,"o":529.79,"t":"2026-09-04T04:00:00Z","v":952352,"vw":525.961492},{"c":536.15,"h":541.59,"l":531.37,"n":66305,"o":532,"t":"2026-09-08T04:00:00Z","v":1706072,"vw":536.963734},{"c":524.46,"h":543.59,"l":524.37,"n":59954,"o":538.91,"t":"2026-09-09T04:00:00Z","v":1554261,"vw":527.170382},{"c":530.12,"h":531,"l":524.094,"n":44703,"o":526.01,"t":"2026-09-10T04:00:00Z","v":1149424,"vw":528.625456},{"c":524.19,"h":533.99,"l":521.87,"n":57125,"o":532.24,"t":"2026-09-11T04:00:00Z","v":998210,"vw":524.782351},{"c":529.38,"h":532.34,"l":525.425,"n":57188,"o":526.6,"t":"2026-09-14T04:00:00Z","v":980890,"vw":529.11682},{"c":533.46,"h":537.19,"l":525.88,"n":48718,"o":532.13,"t":"2026-09-15T04:00:00Z","v":927846,"vw":532.75252},{"c":537.25,"h":539.9899,"l":531.01,"n":46352,"o":534.8,"t":"2026-09-16T04:00:00Z","v":916732,"vw":536.769299},{"c":538.09,"h":542.6137,"l":520.42,"n":56674,"o":539.18,"t":"2026-09-17T04:00:00Z","v":1349997,"vw":532.700669},{"c":533.38,"h":538.1,"l":527.1001,"n":53551,"o":536.98,"t":"2026-09-18T04:00:00Z","v":2865886,"vw":533.275719},{"c":535.4,"h":537.82,"l":530.01,"n":48441,"o":532.295,"t":"2026-09-21T04:00:00Z","v":973824,"vw":534.701946},{"c":522.34,"h":537,"l":515.598,"n":71277,"o":536.87,"t":"2026-09-22T04:00:00Z","v":1434880,"vw":521.608551},{"c":524.68,"h":534.93,"l":523.21,"n":50868,"o":524.57,"t":"2026-09-23T04:00:00Z","v":1139093,"vw":526.994044},{"c":523.7,"h":531,"l":523.32,"n":43302,"o":523.76,"t":"2026-09-24T04:00:00Z","v":836695,"vw":526.231161},{"c":519.56,"h":528,"l":516.49,"n":51770,"o":524.12,"t":"2026-09-25T04:00:00Z","v":1133014,"vw":520.372819},{"c":518.1,"h":524.27,"l":516.1,"n":52756,"o":519,"t":"2026-09-28T04:00:00Z","v":1082848,"vw":519.057217},{"c":512.21,"h":519.685,"l":511.03,"n":46607,"o":514.99,"t":"2026-09-29T04:00:00Z","v":1245635,"vw":512.89633},{"c":509.25,"h":513,"l":503.74,"n":47448,"o":511,"t":"2026-09-30T04:00:00Z","v":1386319,"vw":509.372888},{"c":505.5,"h":511.6855,"l":503.53,"n":46551,"o":508,"t":"2026-10-01T04:00:00Z","v":902752,"vw":506.137102},{"c":505.41,"h":507.97,"l":498.5501,"n":51198,"o":505.785,"t":"2026-10-02T04:00:00Z","v":1073641,"vw":504.716653},{"c":506.63,"h":507.36,"l":501.1199,"n":40448,"o":506.03,"t":"2026-10-05T04:00:00Z","v":1019456,"vw":505.699055},{"c":510.12,"h":510.87,"l":504.1801,"n":43002,"o":509,"t":"2026-10-06T04:00:00Z","v":857006,"vw":508.686886},{"c":499.22,"h":510.34,"l":498.7334,"n":54618,"o":509.58,"t":"2026-10-07T04:00:00Z","v":1081971,"vw":501.794243},{"c":507.89,"h":509.08,"l":497,"n":48823,"o":500.02,"t":"2026-10-08T04:00:00Z","v":1117678,"vw":506.087015},{"c":509.59,"h":511.43,"l":502.65,"n":41065,"o":505,"t":"2026-10-09T04:00:00Z","v":810601,"vw":508.54007},{"c":511.88,"h":515.77,"l":510.75,"n":43345,"o":513.05,"t":"2026-10-12T04:00:00Z","v":870911,"vw":512.642505},{"c":504.02,"h":513.62,"l":502.17,"n":42396,"o":513.62,"t":"2026-10-13T04:00:00Z","v":865290,"vw":505.107762},{"c":522.23,"h":523.08,"l":508.01,"n":64255,"o":508.01,"t":"2026-10-14T04:00:00Z","v":1490467,"vw":518.837814},{"c":532.64,"h":534.25,"l":526.07,"n":54249,"o":531,"t":"2026-10-15T04:00:00Z","v":1265054,"vw":531.146095}],"volatilityBars":[{"c":508.5,"h":508.99,"l":508.5,"n":10,"o":508.99,"t":"2026-10-09T08:00:00Z","v":136,"vw":508.664706},{"c":508.42,"h":508.42,"l":508.42,"n":3,"o":508.42,"t":"2026-10-09T08:30:00Z","v":55,"vw":508.42},{"c":508,"h":508,"l":508,"n":20,"o":508,"t":"2026-10-09T10:45:00Z","v":241,"vw":508},{"c":507,"h":507,"l":507,"n":1,"o":507,"t":"2026-10-09T11:00:00Z","v":84,"vw":507},{"c":506.42,"h":506.42,"l":506.42,"n":1,"o":506.42,"t":"2026-10-09T11:45:00Z","v":100,"vw":506.42},{"c":507,"h":507,"l":506.7,"n":13,"o":506.81,"t":"2026-10-09T12:00:00Z","v":594,"vw":506.743728},{"c":508,"h":508,"l":507,"n":4,"o":507,"t":"2026-10-09T12:15:00Z","v":512,"vw":507.294118},{"c":507.01,"h":507.01,"l":507.01,"n":5,"o":507.01,"t":"2026-10-09T12:30:00Z","v":65,"vw":507.01},{"c":506.24,"h":506.92,"l":506.24,"n":14,"o":506.92,"t":"2026-10-09T12:45:00Z","v":389,"vw":506.806726},{"c":506.75,"h":506.75,"l":506.75,"n":1,"o":506.75,"t":"2026-10-09T13:00:00Z","v":50,"vw":506.75},{"c":505.88,"h":506,"l":505.88,"n":19,"o":506,"t":"2026-10-09T13:15:00Z","v":261,"vw":505.946742},{"c":504.73,"h":506.19,"l":502.65,"n":2464,"o":505,"t":"2026-10-09T13:30:00Z","v":43759,"vw":504.389945},{"c":506.555,"h":506.755,"l":504.51,"n":1576,"o":504.89,"t":"2026-10-09T13:45:00Z","v":22386,"vw":505.627394},{"c":508.6774,"h":508.92,"l":506.25,"n":2548,"o":506.97,"t":"2026-10-09T14:00:00Z","v":33778,"vw":507.877042},{"c":507.4,"h":509,"l":507.0101,"n":2009,"o":508.95,"t":"2026-10-09T14:15:00Z","v":26688,"vw":507.979372},{"c":508.79,"h":508.9,"l":507.01,"n":1461,"o":507.32,"t":"2026-10-09T14:30:00Z","v":23406,"vw":508.035745},{"c":508.92,"h":509.15,"l":508.1001,"n":1683,"o":508.91,"t":"2026-10-09T14:45:00Z","v":32136,"vw":508.682036},{"c":510.25,"h":510.53,"l":507.98,"n":1473,"o":508.92,"t":"2026-10-09T15:00:00Z","v":19208,"vw":509.242489},{"c":510.405,"h":511.22,"l":509.56,"n":1681,"o":510.53,"t":"2026-10-09T15:15:00Z","v":48894,"vw":510.341636},{"c":509.09,"h":511.43,"l":508.22,"n":1701,"o":510.79,"t":"2026-10-09T15:30:00Z","v":27419,"vw":510.185957},{"c":508.77,"h":509.5,"l":508.77,"n":1134,"o":509.09,"t":"2026-10-09T15:45:00Z","v":13262,"vw":509.180973},{"c":507.84,"h":508.9776,"l":507,"n":1302,"o":508.945,"t":"2026-10-09T16:00:00Z","v":15274,"vw":507.818048},{"c":508.3,"h":508.5399,"l":507.51,"n":805,"o":508.17,"t":"2026-10-09T16:15:00Z","v":8154,"vw":508.123929},{"c":508.3,"h":508.53,"l":507.82,"n":837,"o":508.255,"t":"2026-10-09T16:30:00Z","v":8166,"vw":508.243654},{"c":508.39,"h":508.86,"l":508.01,"n":933,"o":508.33,"t":"2026-10-09T16:45:00Z","v":11369,"vw":508.349695},{"c":508.1425,"h":508.97,"l":507.63,"n":1057,"o":508.59,"t":"2026-10-09T17:00:00Z","v":11669,"vw":508.469251},{"c":507.52,"h":508.425,"l":507.08,"n":1049,"o":508.145,"t":"2026-10-09T17:15:00Z","v":11820,"vw":507.84115},{"c":507.74,"h":508.0799,"l":507.13,"n":1063,"o":507.18,"t":"2026-10-09T17:30:00Z","v":12099,"vw":507.563504},{"c":508.43,"h":508.6741,"l":507.5001,"n":1405,"o":507.7454,"t":"2026-10-09T17:45:00Z","v":16037,"vw":508.020052},{"c":508.02,"h":508.66,"l":508.02,"n":820,"o":508.52,"t":"2026-10-09T18:00:00Z","v":11648,"vw":508.289093},{"c":507.165,"h":508.2,"l":507.1,"n":1132,"o":508.125,"t":"2026-10-09T18:15:00Z","v":19586,"vw":507.752876},{"c":507,"h":507.83,"l":506.6501,"n":1179,"o":507.105,"t":"2026-10-09T18:30:00Z","v":24157,"vw":507.558},{"c":507.43,"h":507.99,"l":506.51,"n":1018,"o":506.9,"t":"2026-10-09T18:45:00Z","v":23099,"vw":506.878621},{"c":508.37,"h":508.5601,"l":507.72,"n":1217,"o":507.72,"t":"2026-10-09T19:00:00Z","v":30516,"vw":508.269998},{"c":509.02,"h":509.336,"l":508.25,"n":1550,"o":508.25,"t":"2026-10-09T19:15:00Z","v":19934,"vw":508.796281},{"c":509.9,"h":510.165,"l":508.79,"n":1715,"o":509.12,"t":"2026-10-09T19:30:00Z","v":20064,"vw":509.438325},{"c":509.615,"h":510.4,"l":509.04,"n":5158,"o":510.02,"t":"2026-10-09T19:45:00Z","v":87549,"vw":509.801941},{"c":509.59,"h":509.59,"l":509.59,"n":82,"o":509.59,"t":"2026-10-09T20:00:00Z","v":175961,"vw":509.59},{"c":510.3745,"h":510.3745,"l":510.3745,"n":4,"o":510.3745,"t":"2026-10-09T20:15:00Z","v":55,"vw":510.3745},{"c":509,"h":510,"l":509,"n":5,"o":510,"t":"2026-10-09T21:30:00Z","v":707,"vw":509.073529},{"c":509.1365,"h":509.8,"l":509.1365,"n":9,"o":509.45,"t":"2026-10-09T22:00:00Z","v":569,"vw":509.454288},{"c":510,"h":510.01,"l":510,"n":5,"o":510.01,"t":"2026-10-09T22:45:00Z","v":167,"vw":510.004841},{"c":510.2,"h":510.2,"l":510.2,"n":1,"o":510.2,"t":"2026-10-09T23:30:00Z","v":103,"vw":510.2},{"c":510.19,"h":510.19,"l":510.19,"n":9,"o":510.19,"t":"2026-10-09T23:45:00Z","v":100,"vw":510.19},{"c":510.9,"h":511.12,"l":510.9,"n":73,"o":511.12,"t":"2026-10-12T08:00:00Z","v":605,"vw":510.951381},{"c":511.3,"h":511.3,"l":511.3,"n":5,"o":511.3,"t":"2026-10-12T09:15:00Z","v":93,"vw":511.3},{"c":511.11,"h":511.11,"l":511.11,"n":2,"o":511.11,"t":"2026-10-12T09:45:00Z","v":42,"vw":511.11},{"c":511.29,"h":511.29,"l":511.29,"n":6,"o":511.29,"t":"2026-10-12T10:15:00Z","v":85,"vw":511.29},{"c":511.3,"h":511.3,"l":511.3,"n":7,"o":511.3,"t":"2026-10-12T11:15:00Z","v":343,"vw":511.3},{"c":511.3527,"h":511.3527,"l":511.3527,"n":1,"o":511.3527,"t":"2026-10-12T11:30:00Z","v":50,"vw":511.3527},{"c":511.9,"h":511.9,"l":511.4,"n":31,"o":511.4,"t":"2026-10-12T11:45:00Z","v":426,"vw":511.490253},{"c":512,"h":512.01,"l":511.92,"n":8,"o":512.01,"t":"2026-10-12T12:00:00Z","v":260,"vw":511.978},{"c":512.5,"h":512.5,"l":512.5,"n":4,"o":512.5,"t":"2026-10-12T12:15:00Z","v":183,"vw":512.5},{"c":512.86,"h":512.86,"l":512.86,"n":1,"o":512.86,"t":"2026-10-12T12:30:00Z","v":80,"vw":512.86},{"c":512.86,"h":512.86,"l":512.86,"n":2,"o":512.86,"t":"2026-10-12T12:45:00Z","v":61,"vw":512.86},{"c":511.7295,"h":512.21,"l":511.61,"n":22,"o":511.8125,"t":"2026-10-12T13:00:00Z","v":427,"vw":511.806969},{"c":511.74,"h":511.74,"l":511.61,"n":22,"o":511.61,"t":"2026-10-12T13:15:00Z","v":158,"vw":511.675},{"c":512.32,"h":514.83,"l":510.75,"n":2793,"o":513.05,"t":"2026-10-12T13:30:00Z","v":40518,"vw":513.016232},{"c":514.09,"h":514.09,"l":511.5,"n":1782,"o":512.25,"t":"2026-10-12T13:45:00Z","v":28966,"vw":512.66008},{"c":515.3575,"h":515.77,"l":512.595,"n":2126,"o":514,"t":"2026-10-12T14:00:00Z","v":32207,"vw":513.854452},{"c":515.23,"h":515.74,"l":514.37,"n":2188,"o":515.71,"t":"2026-10-12T14:15:00Z","v":34695,"vw":515.121573},{"c":514.59,"h":515.55,"l":513.65,"n":2124,"o":515.46,"t":"2026-10-12T14:30:00Z","v":25001,"vw":514.834592},{"c":515.26,"h":515.3541,"l":513.85,"n":1740,"o":514.55,"t":"2026-10-12T14:45:00Z","v":20853,"vw":514.832846},{"c":514.4,"h":515.32,"l":514.4,"n":1705,"o":515.185,"t":"2026-10-12T15:00:00Z","v":20087,"vw":514.862366},{"c":513.9783,"h":515.19,"l":513.9783,"n":1571,"o":514.565,"t":"2026-10-12T15:15:00Z","v":18339,"vw":514.491693},{"c":513.805,"h":514.36,"l":513.37,"n":1659,"o":514.35,"t":"2026-10-12T15:30:00Z","v":19567,"vw":513.756396},{"c":513.42,"h":513.9952,"l":512.97,"n":1476,"o":513.59,"t":"2026-10-12T15:45:00Z","v":21773,"vw":513.493344},{"c":513.63,"h":513.98,"l":513.3262,"n":1013,"o":513.57,"t":"2026-10-12T16:00:00Z","v":9370,"vw":513.742364},{"c":513.25,"h":513.95,"l":513.03,"n":1051,"o":513.87,"t":"2026-10-12T16:15:00Z","v":10320,"vw":513.456019},{"c":512.955,"h":513.51,"l":512.56,"n":1084,"o":513.245,"t":"2026-10-12T16:30:00Z","v":15718,"vw":513.010033},{"c":513.88,"h":513.93,"l":513,"n":1154,"o":513.15,"t":"2026-10-12T16:45:00Z","v":17183,"vw":513.472689},{"c":513.62,"h":514.05,"l":513.2501,"n":1110,"o":513.755,"t":"2026-10-12T17:00:00Z","v":11976,"vw":513.625032},{"c":513.645,"h":513.83,"l":513.3,"n":1138,"o":513.545,"t":"2026-10-12T17:15:00Z","v":18299,"vw":513.597908},{"c":513.5827,"h":514.36,"l":513.365,"n":1064,"o":513.645,"t":"2026-10-12T17:30:00Z","v":13884,"vw":513.8793},{"c":513.34,"h":513.68,"l":512.76,"n":1685,"o":513.58,"t":"2026-10-12T17:45:00Z","v":28944,"vw":513.225674},{"c":511.76,"h":513.8775,"l":511.76,"n":1187,"o":513.57,"t":"2026-10-12T18:00:00Z","v":20706,"vw":512.422237},{"c":511.46,"h":512.01,"l":511.28,"n":1152,"o":511.82,"t":"2026-10-12T18:15:00Z","v":16991,"vw":511.59765},{"c":511.62,"h":511.84,"l":511.31,"n":1143,"o":511.63,"t":"2026-10-12T18:30:00Z","v":15494,"vw":511.58774},{"c":511.935,"h":512,"l":511.0735,"n":1278,"o":511.62,"t":"2026-10-12T18:45:00Z","v":18842,"vw":511.566193},{"c":511.8471,"h":512.14,"l":511.51,"n":1140,"o":511.96,"t":"2026-10-12T19:00:00Z","v":22615,"vw":511.68882},{"c":511.895,"h":512.16,"l":511.52,"n":1146,"o":511.695,"t":"2026-10-12T19:15:00Z","v":17360,"vw":511.981184},{"c":511.34,"h":512.19,"l":511,"n":1989,"o":511.7,"t":"2026-10-12T19:30:00Z","v":35773,"vw":511.530868},{"c":511.88,"h":512.18,"l":510.9001,"n":4865,"o":511.55,"t":"2026-10-12T19:45:00Z","v":103270,"vw":511.592894},{"c":511.88,"h":511.88,"l":511.88,"n":98,"o":511.88,"t":"2026-10-12T20:00:00Z","v":180233,"vw":511.88},{"c":512,"h":512.43,"l":512,"n":8,"o":512.43,"t":"2026-10-12T20:15:00Z","v":289,"vw":512.246387},{"c":512.4,"h":512.43,"l":512.15,"n":15,"o":512.15,"t":"2026-10-12T21:15:00Z","v":709,"vw":512.290093},{"c":512.51,"h":512.51,"l":512.51,"n":12,"o":512.51,"t":"2026-10-12T22:15:00Z","v":100,"vw":512.51},{"c":512.37,"h":512.37,"l":512.37,"n":4,"o":512.37,"t":"2026-10-12T22:30:00Z","v":100,"vw":512.37},{"c":512.26,"h":512.26,"l":512.26,"n":3,"o":512.26,"t":"2026-10-12T22:45:00Z","v":193,"vw":512.26},{"c":512.25,"h":512.25,"l":512.2,"n":3,"o":512.2,"t":"2026-10-12T23:30:00Z","v":211,"vw":512.240476},{"c":512.876,"h":513,"l":512.876,"n":3,"o":513,"t":"2026-10-12T23:45:00Z","v":151,"vw":512.958667},{"c":515.43,"h":515.43,"l":514.1,"n":86,"o":515.38,"t":"2026-10-13T08:00:00Z","v":1028,"vw":515.277854},{"c":515,"h":515,"l":514.75,"n":6,"o":514.75,"t":"2026-10-13T08:15:00Z","v":173,"vw":514.893145},{"c":514,"h":514,"l":514,"n":1,"o":514,"t":"2026-10-13T09:15:00Z","v":50,"vw":514},{"c":514.07,"h":514.88,"l":514.07,"n":19,"o":514.88,"t":"2026-10-13T11:00:00Z","v":234,"vw":514.467333},{"c":514.75,"h":514.75,"l":514.75,"n":2,"o":514.75,"t":"2026-10-13T11:15:00Z","v":100,"vw":514.75},{"c":514.55,"h":514.57,"l":514.55,"n":2,"o":514.57,"t":"2026-10-13T11:45:00Z","v":110,"vw":514.56},{"c":515.0902,"h":515.0902,"l":515.05,"n":73,"o":515.05,"t":"2026-10-13T12:15:00Z","v":1265,"vw":515.053564},{"c":515.48,"h":515.7,"l":515.27,"n":31,"o":515.69,"t":"2026-10-13T12:30:00Z","v":463,"vw":515.525},{"c":515.05,"h":515.05,"l":515.05,"n":25,"o":515.05,"t":"2026-10-13T12:45:00Z","v":1541,"vw":515.05},{"c":515.1,"h":515.2,"l":515.1,"n":10,"o":515.2,"t":"2026-10-13T13:00:00Z","v":265,"vw":515.15},{"c":515,"h":515.11,"l":513.97,"n":53,"o":515.11,"t":"2026-10-13T13:15:00Z","v":1127,"vw":514.512927},{"c":506.46,"h":513.62,"l":505.64,"n":3144,"o":513.62,"t":"2026-10-13T13:30:00Z","v":72680,"vw":510.156644},{"c":506.14,"h":507.1676,"l":504.6701,"n":2158,"o":506.46,"t":"2026-10-13T13:45:00Z","v":33154,"vw":505.699759},{"c":505.805,"h":506.48,"l":504.6,"n":1723,"o":506.48,"t":"2026-10-13T14:00:00Z","v":32265,"vw":505.370114},{"c":505.83,"h":506.82,"l":505,"n":1461,"o":505.51,"t":"2026-10-13T14:15:00Z","v":21956,"vw":505.834305},{"c":504.43,"h":505.89,"l":503.56,"n":2012,"o":505.27,"t":"2026-10-13T14:30:00Z","v":47139,"vw":504.30772},{"c":503.82,"h":505.04,"l":503.42,"n":1599,"o":504.67,"t":"2026-10-13T14:45:00Z","v":47046,"vw":504.561287},{"c":503.22,"h":504.13,"l":502.59,"n":1545,"o":503.58,"t":"2026-10-13T15:00:00Z","v":20581,"vw":503.509694},{"c":502.93,"h":503.2612,"l":502.17,"n":1559,"o":503.2612,"t":"2026-10-13T15:15:00Z","v":21157,"vw":502.660905},{"c":502.8,"h":503.4258,"l":502.3801,"n":1374,"o":503.04,"t":"2026-10-13T15:30:00Z","v":12415,"vw":502.941751},{"c":503.56,"h":503.605,"l":502.57,"n":1355,"o":502.85,"t":"2026-10-13T15:45:00Z","v":19956,"vw":502.958363},{"c":503.965,"h":504.08,"l":502.9567,"n":991,"o":503.605,"t":"2026-10-13T16:00:00Z","v":11523,"vw":503.671494},{"c":503.95,"h":504.05,"l":503.5,"n":1003,"o":503.87,"t":"2026-10-13T16:15:00Z","v":10631,"vw":503.764998},{"c":504.8,"h":504.8624,"l":503.3,"n":1334,"o":504.01,"t":"2026-10-13T16:30:00Z","v":29972,"vw":504.026232},{"c":504.52,"h":505.0225,"l":503.89,"n":866,"o":504.5101,"t":"2026-10-13T16:45:00Z","v":12669,"vw":504.302293},{"c":504.76,"h":504.87,"l":504.15,"n":735,"o":504.605,"t":"2026-10-13T17:00:00Z","v":9712,"vw":504.602294},{"c":505.46,"h":505.5,"l":504.51,"n":877,"o":504.895,"t":"2026-10-13T17:15:00Z","v":13313,"vw":505.054252},{"c":505.96,"h":506.03,"l":505.485,"n":729,"o":505.5956,"t":"2026-10-13T17:30:00Z","v":8986,"vw":505.815789},{"c":505.775,"h":506.19,"l":505.3878,"n":1016,"o":506,"t":"2026-10-13T17:45:00Z","v":10035,"vw":505.755842},{"c":505.895,"h":506.5,"l":505.58,"n":1024,"o":505.9,"t":"2026-10-13T18:00:00Z","v":16239,"vw":506.106188},{"c":505.8,"h":506.14,"l":505.495,"n":1084,"o":505.895,"t":"2026-10-13T18:15:00Z","v":16401,"vw":505.821385},{"c":506.28,"h":506.5,"l":505.34,"n":1152,"o":505.74,"t":"2026-10-13T18:30:00Z","v":15227,"vw":505.958437},{"c":506.15,"h":506.68,"l":506.09,"n":1270,"o":506.27,"t":"2026-10-13T18:45:00Z","v":23442,"vw":506.503451},{"c":506.255,"h":506.68,"l":505.8375,"n":1339,"o":506.16,"t":"2026-10-13T19:00:00Z","v":25572,"vw":506.293881},{"c":505.99,"h":506.37,"l":505.775,"n":1489,"o":506.1,"t":"2026-10-13T19:15:00Z","v":20668,"vw":506.080609},{"c":505.385,"h":506.34,"l":505.12,"n":1765,"o":506.1,"t":"2026-10-13T19:30:00Z","v":26072,"vw":505.993532},{"c":504.02,"h":505.395,"l":503.18,"n":6292,"o":505.395,"t":"2026-10-13T19:45:00Z","v":124169,"vw":503.961697},{"c":503.9465,"h":504.02,"l":503.9465,"n":100,"o":504.02,"t":"2026-10-13T20:00:00Z","v":148694,"vw":504.019943},{"c":504.2,"h":504.52,"l":504.2,"n":3,"o":504.52,"t":"2026-10-13T20:15:00Z","v":194,"vw":504.294945},{"c":504.09,"h":504.09,"l":504.09,"n":1,"o":504.09,"t":"2026-10-13T20:30:00Z","v":82,"vw":504.09},{"c":504.52,"h":504.52,"l":504.52,"n":2,"o":504.52,"t":"2026-10-13T21:00:00Z","v":47,"vw":504.52},{"c":504.5,"h":504.5,"l":504.5,"n":6,"o":504.5,"t":"2026-10-13T22:00:00Z","v":384,"vw":504.5},{"c":505.314,"h":505.314,"l":505.314,"n":2,"o":505.314,"t":"2026-10-13T22:30:00Z","v":73,"vw":505.314},{"c":505,"h":505,"l":505,"n":11,"o":505,"t":"2026-10-13T22:45:00Z","v":205,"vw":505},{"c":506.31,"h":507,"l":504.7,"n":55,"o":506.0814,"t":"2026-10-14T08:00:00Z","v":676,"vw":506.427744},{"c":504.61,"h":504.61,"l":504.61,"n":21,"o":504.61,"t":"2026-10-14T08:15:00Z","v":218,"vw":504.61},{"c":506.47,"h":506.47,"l":506.47,"n":1,"o":506.47,"t":"2026-10-14T08:30:00Z","v":40,"vw":506.47},{"c":506.35,"h":506.35,"l":506.35,"n":6,"o":506.35,"t":"2026-10-14T09:00:00Z","v":67,"vw":506.35},{"c":506.06,"h":506.06,"l":506.06,"n":8,"o":506.06,"t":"2026-10-14T10:00:00Z","v":198,"vw":506.06},{"c":509.7,"h":510,"l":506.5,"n":91,"o":506.5,"t":"2026-10-14T10:15:00Z","v":2103,"vw":508.224903},{"c":508,"h":508,"l":508,"n":6,"o":508,"t":"2026-10-14T10:30:00Z","v":63,"vw":508},{"c":508.4,"h":508.4,"l":508.4,"n":5,"o":508.4,"t":"2026-10-14T11:00:00Z","v":142,"vw":508.4},{"c":508.2,"h":508.2,"l":507.35,"n":9,"o":508,"t":"2026-10-14T11:15:00Z","v":654,"vw":507.742913},{"c":507.2,"h":507.26,"l":507.2,"n":9,"o":507.26,"t":"2026-10-14T11:30:00Z","v":410,"vw":507.216061},{"c":507.0997,"h":507.0997,"l":507.0997,"n":2,"o":507.0997,"t":"2026-10-14T11:45:00Z","v":97,"vw":507.0997},{"c":506.99,"h":507,"l":506.96,"n":20,"o":507,"t":"2026-10-14T12:00:00Z","v":221,"vw":506.98754},{"c":507,"h":507,"l":506.5,"n":7,"o":506.5,"t":"2026-10-14T12:15:00Z","v":109,"vw":506.755102},{"c":506.28,"h":507,"l":506.05,"n":20,"o":506.05,"t":"2026-10-14T12:30:00Z","v":421,"vw":506.475571},{"c":506,"h":506.94,"l":506,"n":36,"o":506.3,"t":"2026-10-14T12:45:00Z","v":1452,"vw":506.050849},{"c":506.92,"h":506.92,"l":506,"n":18,"o":506,"t":"2026-10-14T13:00:00Z","v":1076,"vw":506.047619},{"c":507,"h":507,"l":506.92,"n":11,"o":506.92,"t":"2026-10-14T13:15:00Z","v":321,"vw":506.966667},{"c":512.945,"h":513.6775,"l":508.01,"n":3100,"o":508.01,"t":"2026-10-14T13:30:00Z","v":56997,"vw":510.64415},{"c":513.09,"h":515.25,"l":511.448,"n":2461,"o":512.945,"t":"2026-10-14T13:45:00Z","v":65992,"vw":513.507719},{"c":513.01,"h":514.93,"l":512.73,"n":2094,"o":512.93,"t":"2026-10-14T14:00:00Z","v":35569,"vw":513.931961},{"c":513.48,"h":514.49,"l":512.5,"n":1734,"o":513.35,"t":"2026-10-14T14:15:00Z","v":28255,"vw":513.365677},{"c":514.595,"h":515.76,"l":513.48,"n":2879,"o":513.48,"t":"2026-10-14T14:30:00Z","v":64380,"vw":515.042378},{"c":514.655,"h":515.1,"l":513.74,"n":2107,"o":514.48,"t":"2026-10-14T14:45:00Z","v":39726,"vw":514.506697},{"c":515.05,"h":515.67,"l":514.5087,"n":2051,"o":514.57,"t":"2026-10-14T15:00:00Z","v":38995,"vw":515.149131},{"c":515.98,"h":516.06,"l":514.66,"n":2061,"o":514.955,"t":"2026-10-14T15:15:00Z","v":47734,"vw":515.29145},{"c":515.39,"h":517.31,"l":515.39,"n":2191,"o":515.69,"t":"2026-10-14T15:30:00Z","v":28941,"vw":516.411477},{"c":516.31,"h":516.43,"l":515.13,"n":1592,"o":515.6277,"t":"2026-10-14T15:45:00Z","v":23983,"vw":515.801105},{"c":516.5,"h":518.87,"l":516.31,"n":2776,"o":516.44,"t":"2026-10-14T16:00:00Z","v":67397,"vw":517.505965},{"c":518.56,"h":519,"l":516.58,"n":3116,"o":516.65,"t":"2026-10-14T16:15:00Z","v":92856,"vw":517.936},{"c":519,"h":519.99,"l":518.62,"n":2944,"o":518.62,"t":"2026-10-14T16:30:00Z","v":52950,"vw":519.378972},{"c":520.41,"h":520.56,"l":518.69,"n":2092,"o":519.05,"t":"2026-10-14T16:45:00Z","v":36245,"vw":519.758429},{"c":519.3525,"h":520.7,"l":518.88,"n":1533,"o":520.5075,"t":"2026-10-14T17:00:00Z","v":22930,"vw":519.563324},{"c":519.82,"h":520.28,"l":519.2,"n":1454,"o":519.2,"t":"2026-10-14T17:15:00Z","v":19874,"vw":519.789337},{"c":521.9,"h":522.39,"l":519.66,"n":2054,"o":519.81,"t":"2026-10-14T17:30:00Z","v":32883,"vw":521.042945},{"c":520.145,"h":522.07,"l":519.59,"n":1884,"o":521.92,"t":"2026-10-14T17:45:00Z","v":30129,"vw":520.932612},{"c":520.45,"h":520.58,"l":519.25,"n":1860,"o":520.145,"t":"2026-10-14T18:00:00Z","v":37201,"vw":519.867574},{"c":520.53,"h":521.2423,"l":520.25,"n":2080,"o":520.57,"t":"2026-10-14T18:15:00Z","v":41145,"vw":520.815743},{"c":521.37,"h":521.37,"l":520.53,"n":1553,"o":520.53,"t":"2026-10-14T18:30:00Z","v":26084,"vw":521.041437},{"c":521.47,"h":521.61,"l":520.589,"n":1422,"o":521.395,"t":"2026-10-14T18:45:00Z","v":23120,"vw":521.139873},{"c":521.83,"h":522.22,"l":521.46,"n":1965,"o":521.61,"t":"2026-10-14T19:00:00Z","v":32084,"vw":521.883996},{"c":520.2925,"h":521.87,"l":519.97,"n":2422,"o":521.87,"t":"2026-10-14T19:15:00Z","v":52832,"vw":520.608421},{"c":522.51,"h":522.7125,"l":520.15,"n":3642,"o":520.17,"t":"2026-10-14T19:30:00Z","v":112247,"vw":522.126687},{"c":522.36,"h":523.08,"l":521.17,"n":7665,"o":522.51,"t":"2026-10-14T19:45:00Z","v":168092,"vw":522.177146},{"c":522,"h":522.23,"l":520.01,"n":135,"o":522.23,"t":"2026-10-14T20:00:00Z","v":183166,"vw":522.229021},{"c":522.09,"h":522.09,"l":522.09,"n":13,"o":522.09,"t":"2026-10-14T20:15:00Z","v":121,"vw":522.09},{"c":522.6638,"h":522.6638,"l":522.5,"n":4,"o":522.5,"t":"2026-10-14T20:30:00Z","v":95,"vw":522.591},{"c":522.2,"h":522.2,"l":522.2,"n":2,"o":522.2,"t":"2026-10-14T20:45:00Z","v":101,"vw":522.2},{"c":521.5,"h":521.5,"l":521,"n":4,"o":521,"t":"2026-10-14T21:30:00Z","v":153,"vw":521.166667},{"c":521.7,"h":521.7,"l":521.7,"n":3,"o":521.7,"t":"2026-10-14T21:45:00Z","v":152,"vw":521.7},{"c":522.21,"h":522.21,"l":522.16,"n":23,"o":522.16,"t":"2026-10-14T22:15:00Z","v":320,"vw":522.195238},{"c":522,"h":522.67,"l":522,"n":62,"o":522.5,"t":"2026-10-14T22:30:00Z","v":3230,"vw":522.324206},{"c":522,"h":524,"l":522,"n":12,"o":524,"t":"2026-10-14T22:45:00Z","v":712,"vw":522.43047},{"c":522.24,"h":523.02,"l":522.0001,"n":14,"o":522.0001,"t":"2026-10-14T23:00:00Z","v":283,"vw":522.570025},{"c":522.31,"h":523.5,"l":522,"n":32,"o":523.5,"t":"2026-10-14T23:15:00Z","v":934,"vw":522.333215},{"c":522.12,"h":522.51,"l":522.12,"n":10,"o":522.51,"t":"2026-10-14T23:30:00Z","v":401,"vw":522.384099},{"c":522.15,"h":522.22,"l":521.3642,"n":16,"o":521.7284,"t":"2026-10-14T23:45:00Z","v":716,"vw":522.0136},{"c":525.9198,"h":525.9198,"l":522.58,"n":257,"o":523.5,"t":"2026-10-15T08:00:00Z","v":2239,"vw":524.228892},{"c":525.8,"h":525.8,"l":525.8,"n":7,"o":525.8,"t":"2026-10-15T08:15:00Z","v":80,"vw":525.8},{"c":525.94,"h":525.94,"l":525.94,"n":1,"o":525.94,"t":"2026-10-15T09:00:00Z","v":42,"vw":525.94},{"c":525.97,"h":525.97,"l":525.97,"n":3,"o":525.97,"t":"2026-10-15T09:15:00Z","v":51,"vw":525.97},{"c":525.93,"h":526,"l":525.93,"n":16,"o":526,"t":"2026-10-15T09:45:00Z","v":208,"vw":525.9825},{"c":525.53,"h":525.53,"l":525.5,"n":21,"o":525.5,"t":"2026-10-15T10:15:00Z","v":315,"vw":525.515306},{"c":525.94,"h":525.94,"l":525,"n":44,"o":525.03,"t":"2026-10-15T10:45:00Z","v":620,"vw":525.432556},{"c":525.0001,"h":526.12,"l":525.0001,"n":70,"o":526,"t":"2026-10-15T11:00:00Z","v":1157,"vw":525.777296},{"c":525,"h":525,"l":525,"n":3,"o":525,"t":"2026-10-15T11:15:00Z","v":51,"vw":525},{"c":525,"h":526,"l":525,"n":55,"o":526,"t":"2026-10-15T11:30:00Z","v":2763,"vw":525.16403},{"c":526,"h":526.33,"l":526,"n":52,"o":526.1,"t":"2026-10-15T11:45:00Z","v":807,"vw":526.158863},{"c":527.44,"h":527.45,"l":526.32,"n":59,"o":526.32,"t":"2026-10-15T12:00:00Z","v":912,"vw":527.14066},{"c":526.93,"h":526.93,"l":526.75,"n":23,"o":526.9,"t":"2026-10-15T12:15:00Z","v":489,"vw":526.834146},{"c":527,"h":527.3,"l":527,"n":58,"o":527.22,"t":"2026-10-15T12:30:00Z","v":828,"vw":527.23287},{"c":527.99,"h":527.99,"l":527.01,"n":75,"o":527.37,"t":"2026-10-15T12:45:00Z","v":1301,"vw":527.407359},{"c":527.0655,"h":527.61,"l":527.0655,"n":49,"o":527.5,"t":"2026-10-15T13:00:00Z","v":905,"vw":527.406449},{"c":530.03,"h":530.77,"l":527.76,"n":122,"o":527.76,"t":"2026-10-15T13:15:00Z","v":1507,"vw":529.101752},{"c":528.275,"h":533.89,"l":526.07,"n":4715,"o":531,"t":"2026-10-15T13:30:00Z","v":113108,"vw":529.507236},{"c":528.585,"h":530.37,"l":527,"n":2487,"o":528.275,"t":"2026-10-15T13:45:00Z","v":40556,"vw":528.759093},{"c":531.5,"h":531.5,"l":527.1561,"n":2410,"o":528.93,"t":"2026-10-15T14:00:00Z","v":43142,"vw":528.880359},{"c":529.89,"h":532.26,"l":529.23,"n":2834,"o":531.5,"t":"2026-10-15T14:15:00Z","v":57288,"vw":531.027748},{"c":530.12,"h":532.17,"l":529.89,"n":3225,"o":529.89,"t":"2026-10-15T14:30:00Z","v":52581,"vw":531.087568},{"c":528.8,"h":530,"l":528.1101,"n":1952,"o":530,"t":"2026-10-15T14:45:00Z","v":40006,"vw":529.154813},{"c":530.475,"h":531.76,"l":528.67,"n":2025,"o":528.67,"t":"2026-10-15T15:00:00Z","v":47305,"vw":530.481157},{"c":530.58,"h":530.86,"l":529.605,"n":2073,"o":530.475,"t":"2026-10-15T15:15:00Z","v":38460,"vw":530.157996},{"c":530.745,"h":531,"l":529.62,"n":1838,"o":530.21,"t":"2026-10-15T15:30:00Z","v":30907,"vw":530.175309},{"c":529.64,"h":531.92,"l":529.5,"n":2787,"o":530.745,"t":"2026-10-15T15:45:00Z","v":60861,"vw":530.616132},{"c":528.9151,"h":530.03,"l":528.29,"n":2847,"o":529.63,"t":"2026-10-15T16:00:00Z","v":85987,"vw":529.214538},{"c":531,"h":531.19,"l":528.915,"n":1413,"o":529.41,"t":"2026-10-15T16:15:00Z","v":19263,"vw":530.08008},{"c":531.575,"h":531.99,"l":530.44,"n":1532,"o":531.06,"t":"2026-10-15T16:30:00Z","v":31426,"vw":531.449107},{"c":530.46,"h":531.695,"l":530.1705,"n":844,"o":531.22,"t":"2026-10-15T16:45:00Z","v":11375,"vw":530.763496},{"c":531.52,"h":531.56,"l":531.325,"n":257,"o":531.4689,"t":"2026-10-15T18:00:00Z","v":4266,"vw":531.454544},{"c":532.03,"h":532.2,"l":531.14,"n":1692,"o":531.61,"t":"2026-10-15T18:15:00Z","v":30119,"vw":531.719005},{"c":531.875,"h":532.6181,"l":531.44,"n":1605,"o":532.03,"t":"2026-10-15T18:30:00Z","v":26285,"vw":532.047782},{"c":531.74,"h":532.55,"l":531.74,"n":1543,"o":532,"t":"2026-10-15T18:45:00Z","v":26333,"vw":532.202732},{"c":532.215,"h":532.625,"l":531.9,"n":1802,"o":531.915,"t":"2026-10-15T19:00:00Z","v":30401,"vw":532.357522},{"c":531.02,"h":532.195,"l":530.3401,"n":2118,"o":532.195,"t":"2026-10-15T19:15:00Z","v":40722,"vw":531.198384},{"c":532.43,"h":532.48,"l":530.855,"n":2404,"o":530.93,"t":"2026-10-15T19:30:00Z","v":37601,"vw":531.76271},{"c":532.8,"h":534.25,"l":532.12,"n":7707,"o":532.415,"t":"2026-10-15T19:45:00Z","v":148742,"vw":533.335176},{"c":532.64,"h":532.96,"l":532.64,"n":91,"o":532.96,"t":"2026-10-15T20:00:00Z","v":224316,"vw":532.642063},{"c":534.6452,"h":534.6452,"l":533,"n":6,"o":533,"t":"2026-10-15T20:15:00Z","v":438,"vw":533.247771},{"c":532.7012,"h":532.7012,"l":532.7012,"n":3,"o":532.7012,"t":"2026-10-15T20:30:00Z","v":55,"vw":532.7012},{"c":532.64,"h":534.2166,"l":532.64,"n":7,"o":534.2166,"t":"2026-10-15T20:45:00Z","v":139,"vw":533.436263},{"c":531.12,"h":532.61,"l":531.12,"n":6,"o":532.61,"t":"2026-10-15T21:00:00Z","v":153,"vw":531.857624},{"c":532,"h":532.07,"l":532,"n":7,"o":532.07,"t":"2026-10-15T21:30:00Z","v":101,"vw":532.031111},{"c":534.0437,"h":534.0437,"l":534.0437,"n":1,"o":534.0437,"t":"2026-10-15T22:00:00Z","v":67,"vw":534.0437},{"c":532,"h":533.8448,"l":532,"n":3,"o":533.8448,"t":"2026-10-15T22:30:00Z","v":111,"vw":532.670836},{"c":528,"h":528.13,"l":528,"n":157,"o":528.13,"t":"2026-10-15T22:45:00Z","v":1160,"vw":528.060377},{"c":529.3038,"h":529.3077,"l":529.3038,"n":4,"o":529.3077,"t":"2026-10-15T23:30:00Z","v":104,"vw":529.305603},{"c":531.06,"h":531.06,"l":531.06,"n":2,"o":531.06,"t":"2026-10-15T23:45:00Z","v":53,"vw":531.06}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4990595419645837,"strike":545.0341984740152,"iv":0.38264668684707515,"gamma":0.01656598770115832,"theta":-0.9384800009698224,"vega":0.048808159181610467,"rho":0.0008411036031658798,"breakevenPct":2.72535269385376},{"delta":0.15,"premium":5,"strike":611.6128737506288,"iv":2.753766196645129,"gamma":0.003426105652866494,"theta":-10.040137002213557,"vega":0.057643406350790016,"rho":0.001614803024990442,"breakevenPct":16.10983198708786},{"delta":0.2,"premium":2.6499674608787243,"strike":552.4995119131809,"iv":0.9809793984728685,"gamma":0.011543524372575147,"theta":-4.30423699351932,"vega":0.06921737619027526,"rho":0.002236177367468589,"breakevenPct":4.536112562433552},{"delta":0.25,"premium":1.9243016692395916,"strike":541.6145250385939,"iv":0.5338245374620785,"gamma":0.026751416700169388,"theta":-2.405806664405154,"vega":0.08553277808412486,"rho":0.0026097641663301845,"breakevenPct":2.3497960132251534},{"delta":0.3,"premium":2.008726178535607,"strike":536.7201604814443,"iv":0.3764663991975928,"gamma":0.03287432296890672,"theta":-1.8255141424272818,"vega":0.0957863590772317,"rho":0.0031330002152441133,"breakevenPct":1.444071603958115},{"delta":0.35,"premium":2.585456369107322,"strike":535.4663991975928,"iv":0.39522266800401207,"gamma":0.033476128385155464,"theta":-2.0462764292878637,"vega":0.10235606820461385,"rho":0.0037471806637075313,"breakevenPct":1.316584861729393},{"delta":0.4,"premium":3.209875141884223,"strike":534.1089670828604,"iv":0.40679772985244045,"gamma":0.03394948921679909,"theta":-2.1942651532349604,"vega":0.10672463110102157,"rho":0.004369610735754093,"breakevenPct":1.1785565142817478},{"delta":0.45,"premium":3.8625425652667427,"strike":532.6901248581157,"iv":0.4141189557321226,"gamma":0.034346765039727584,"theta":-2.299145970488082,"vega":0.10978933030646992,"rho":0.0049969275275027715,"breakevenPct":1.0342837764814923},{"delta":0.5,"premium":4.836867469879519,"strike":531.1957831325301,"iv":0.43742819277108436,"gamma":0.03273060240963855,"theta":-2.4399698795180726,"vega":0.1102521686746988,"rho":0.00562353716763266,"breakevenPct":0.9363632362463193},{"delta":0.55,"premium":5.753344481605352,"strike":529.7129319955407,"iv":0.45221605351170563,"gamma":0.03144113712374582,"theta":-2.5128986622073577,"vega":0.10969141583054626,"rho":0.006250974676318905,"breakevenPct":0.8297134932297803},{"delta":0.6,"premium":6.255016722408028,"strike":528.319397993311,"iv":0.4246240802675585,"gamma":0.03261170568561873,"theta":-2.3026979933110368,"vega":0.1067371237458194,"rho":0.006882024843553866,"breakevenPct":0.6617735690353406},{"delta":0.65,"premium":7.251134521880067,"strike":526.6653160453809,"iv":0.42372479740680713,"gamma":0.03149708265802269,"theta":-2.206978444084279,"vega":0.10262949756888168,"rho":0.007499810314268159,"breakevenPct":0.5378771828533417},{"delta":0.7,"premium":9.460481099656352,"strike":524.2353951890035,"iv":0.48329381443298947,"gamma":0.026095532646048122,"theta":-2.3681766323024047,"vega":0.09655429553264606,"rho":0.008086603613671235,"breakevenPct":0.4963424638759874},{"delta":0.75,"premium":13.333827893175073,"strike":520.2893175074184,"iv":0.5960548961424332,"gamma":0.01917032640949555,"theta":-2.6704949554896142,"vega":0.08828278931750742,"rho":0.008624887940741288,"breakevenPct":0.4826470456433438},{"delta":0.8,"premium":17.296325878594253,"strike":515.9345047923323,"iv":0.6706530351437701,"gamma":0.01501022364217252,"theta":-2.6471862619808304,"vega":0.07769137380191692,"rho":0.009141621148634533,"breakevenPct":0.40877314633499096},{"delta":0.85,"premium":29.663333333333323,"strike":503.6666666666667,"iv":1.0032933333333331,"gamma":0.008400000000000003,"theta":-3.2938866666666655,"vega":0.06485333333333333,"rho":0.009455358045619575,"breakevenPct":0.4274469928068471},{"delta":0.9,"premium":51.47849870190213,"strike":481.67136048359015,"iv":1.6894254422117478,"gamma":0.004212618643556557,"theta":-4.683704032776192,"vega":0.04338888580594147,"rho":0.009237955738333439,"breakevenPct":0.39352600186275843}],"put":[{"delta":0.1,"premium":2.6274996117606433,"strike":469.4374902940161,"iv":2.1524349043745716,"gamma":0.0032988060086844417,"theta":-5.893223926120219,"vega":0.04338315707463629,"rho":-0.0012088266438184964,"breakevenPct":12.09844637474946},{"delta":0.15,"premium":3.9933103309812794,"strike":484.3434078708085,"iv":2.0088371905790483,"gamma":0.009337150059245928,"theta":-7.18877792744478,"vega":0.05939785039792815,"rho":-0.001740680795587339,"breakevenPct":9.548808507545806},{"delta":0.2,"premium":0.912114337568058,"strike":524.3012704174229,"iv":0.29301887477313976,"gamma":0.0344448275862069,"theta":-1.1194263157894737,"vega":0.0774989110707804,"rho":-0.0020247069300455387,"breakevenPct":1.4444401612143924},{"delta":0.25,"premium":1.176979695431472,"strike":525.8781725888325,"iv":0.27998192893401014,"gamma":0.04047218274111675,"theta":-1.2067844670050762,"vega":0.08737695431472081,"rho":-0.0026391895709603633,"breakevenPct":1.197380165442498},{"delta":0.3,"premium":1.4688578680203044,"strike":527.1472081218274,"iv":0.27475350253807107,"gamma":0.04534527918781726,"theta":-1.3025712690355329,"vega":0.09615868020304567,"rho":-0.003262807759436071,"breakevenPct":1.013378854779649},{"delta":0.35,"premium":1.7478499156829679,"strike":528.2609612141653,"iv":0.2648989881956155,"gamma":0.05001779089376054,"theta":-1.3258213322091061,"vega":0.10185691399662732,"rho":-0.0039031669558238034,"breakevenPct":0.8561911462956417},{"delta":0.4,"premium":2.0218802698145026,"strike":529.3149241146712,"iv":0.25326323777403037,"gamma":0.054613069139966275,"theta":-1.32114173693086,"vega":0.10636787521079258,"rho":-0.004549972135867412,"breakevenPct":0.7093277887890832},{"delta":0.45,"premium":2.447894333843798,"strike":530.3349923430321,"iv":0.2527482388973966,"gamma":0.056246630934150076,"theta":-1.3560211332312404,"vega":0.10932679938744257,"rho":-0.005200969214789216,"breakevenPct":0.5974658213406429},{"delta":0.5,"premium":3.1561638591117913,"strike":531.292113323124,"iv":0.27288606431852985,"gamma":0.052379862174578865,"theta":-1.4643672281776416,"vega":0.10940336906584992,"rho":-0.005859751248770523,"breakevenPct":0.5506064354287074},{"delta":0.55,"premium":3.864433384379786,"strike":532.2492343032159,"iv":0.2930238897396631,"gamma":0.04851309341500766,"theta":-1.5727133231240429,"vega":0.10947993874425728,"rho":-0.0065185332827518315,"breakevenPct":0.5037470495167718},{"delta":0.6,"premium":4.143632189463509,"strike":532.9458675688738,"iv":0.2784678105364911,"gamma":0.049443982600289996,"theta":-1.448506283228613,"vega":0.10502348960850653,"rho":-0.0071580616048719445,"breakevenPct":0.4251430385624174},{"delta":0.65,"premium":4.270505074915418,"strike":533.5500241662639,"iv":0.2515949250845819,"gamma":0.05207810536491059,"theta":-1.2417397293378443,"vega":0.0989577573707105,"rho":-0.007790754598390931,"breakevenPct":0.3352692555740332},{"delta":0.7,"premium":4.3973779603673275,"strike":534.1541807636539,"iv":0.22472203963267284,"gamma":0.05471222812953117,"theta":-1.0349731754470763,"vega":0.09289202513291446,"rho":-0.008423447591909916,"breakevenPct":0.24539547258564925},{"delta":0.75,"premium":4.524250845819236,"strike":534.758337361044,"iv":0.19784915418076365,"gamma":0.057346350894151764,"theta":-0.8282066215563075,"vega":0.08682629289511842,"rho":-0.009056140585428902,"breakevenPct":0.1555216895972651},{"delta":0.8,"premium":5.681366459627331,"strike":536.164596273292,"iv":0.20866832298136648,"gamma":0.04903664596273291,"theta":-0.7519751552795031,"vega":0.07731925465838509,"rho":-0.009678596859074606,"breakevenPct":0.10860734876198445}]},"raw":{"call":[{"delta":0.1,"premium":0.4990595419645837,"strike":545.0341984740152,"iv":0.38264668684707515,"gamma":0.01656598770115832,"theta":-0.9384800009698224,"vega":0.048808159181610467,"rho":0.0008411036031658798,"breakevenPct":2.72535269385376},{"delta":0.15,"premium":5,"strike":611.6128737506288,"iv":2.753766196645129,"gamma":0.003426105652866494,"theta":-10.040137002213557,"vega":0.057643406350790016,"rho":0.001614803024990442,"breakevenPct":16.10983198708786},{"delta":0.2,"premium":2.6499674608787243,"strike":552.4995119131809,"iv":0.9809793984728685,"gamma":0.011543524372575147,"theta":-4.30423699351932,"vega":0.06921737619027526,"rho":0.002236177367468589,"breakevenPct":4.536112562433552},{"delta":0.25,"premium":1.9243016692395916,"strike":541.6145250385939,"iv":0.5338245374620785,"gamma":0.026751416700169388,"theta":-2.405806664405154,"vega":0.08553277808412486,"rho":0.0026097641663301845,"breakevenPct":2.3497960132251534},{"delta":0.3,"premium":2.008726178535607,"strike":536.7201604814443,"iv":0.3764663991975928,"gamma":0.03287432296890672,"theta":-1.8255141424272818,"vega":0.0957863590772317,"rho":0.0031330002152441133,"breakevenPct":1.444071603958115},{"delta":0.35,"premium":2.585456369107322,"strike":535.4663991975928,"iv":0.39522266800401207,"gamma":0.033476128385155464,"theta":-2.0462764292878637,"vega":0.10235606820461385,"rho":0.0037471806637075313,"breakevenPct":1.316584861729393},{"delta":0.4,"premium":3.209875141884223,"strike":534.1089670828604,"iv":0.40679772985244045,"gamma":0.03394948921679909,"theta":-2.1942651532349604,"vega":0.10672463110102157,"rho":0.004369610735754093,"breakevenPct":1.1785565142817478},{"delta":0.45,"premium":3.8625425652667427,"strike":532.6901248581157,"iv":0.4141189557321226,"gamma":0.034346765039727584,"theta":-2.299145970488082,"vega":0.10978933030646992,"rho":0.0049969275275027715,"breakevenPct":1.0342837764814923},{"delta":0.5,"premium":4.836867469879519,"strike":531.1957831325301,"iv":0.43742819277108436,"gamma":0.03273060240963855,"theta":-2.4399698795180726,"vega":0.1102521686746988,"rho":0.00562353716763266,"breakevenPct":0.9363632362463193},{"delta":0.55,"premium":5.753344481605352,"strike":529.7129319955407,"iv":0.45221605351170563,"gamma":0.03144113712374582,"theta":-2.5128986622073577,"vega":0.10969141583054626,"rho":0.006250974676318905,"breakevenPct":0.8297134932297803},{"delta":0.6,"premium":6.255016722408028,"strike":528.319397993311,"iv":0.4246240802675585,"gamma":0.03261170568561873,"theta":-2.3026979933110368,"vega":0.1067371237458194,"rho":0.006882024843553866,"breakevenPct":0.6617735690353406},{"delta":0.65,"premium":7.251134521880067,"strike":526.6653160453809,"iv":0.42372479740680713,"gamma":0.03149708265802269,"theta":-2.206978444084279,"vega":0.10262949756888168,"rho":0.007499810314268159,"breakevenPct":0.5378771828533417},{"delta":0.7,"premium":9.460481099656352,"strike":524.2353951890035,"iv":0.48329381443298947,"gamma":0.026095532646048122,"theta":-2.3681766323024047,"vega":0.09655429553264606,"rho":0.008086603613671235,"breakevenPct":0.4963424638759874},{"delta":0.75,"premium":13.333827893175073,"strike":520.2893175074184,"iv":0.5960548961424332,"gamma":0.01917032640949555,"theta":-2.6704949554896142,"vega":0.08828278931750742,"rho":0.008624887940741288,"breakevenPct":0.4826470456433438},{"delta":0.8,"premium":17.296325878594253,"strike":515.9345047923323,"iv":0.6706530351437701,"gamma":0.01501022364217252,"theta":-2.6471862619808304,"vega":0.07769137380191692,"rho":0.009141621148634533,"breakevenPct":0.40877314633499096},{"delta":0.85,"premium":29.663333333333323,"strike":503.6666666666667,"iv":1.0032933333333331,"gamma":0.008400000000000003,"theta":-3.2938866666666655,"vega":0.06485333333333333,"rho":0.009455358045619575,"breakevenPct":0.4274469928068471},{"delta":0.9,"premium":51.47849870190213,"strike":481.67136048359015,"iv":1.6894254422117478,"gamma":0.004212618643556557,"theta":-4.683704032776192,"vega":0.04338888580594147,"rho":0.009237955738333439,"breakevenPct":0.39352600186275843}],"put":[{"delta":0.1,"premium":2.6274996117606433,"strike":469.4374902940161,"iv":2.1524349043745716,"gamma":0.0032988060086844417,"theta":-5.893223926120219,"vega":0.04338315707463629,"rho":-0.0012088266438184964,"breakevenPct":12.09844637474946},{"delta":0.15,"premium":3.9933103309812794,"strike":484.3434078708085,"iv":2.0088371905790483,"gamma":0.009337150059245928,"theta":-7.18877792744478,"vega":0.05939785039792815,"rho":-0.001740680795587339,"breakevenPct":9.548808507545806},{"delta":0.2,"premium":0.912114337568058,"strike":524.3012704174229,"iv":0.29301887477313976,"gamma":0.0344448275862069,"theta":-1.1194263157894737,"vega":0.0774989110707804,"rho":-0.0020247069300455387,"breakevenPct":1.4444401612143924},{"delta":0.25,"premium":1.176979695431472,"strike":525.8781725888325,"iv":0.27998192893401014,"gamma":0.04047218274111675,"theta":-1.2067844670050762,"vega":0.08737695431472081,"rho":-0.0026391895709603633,"breakevenPct":1.197380165442498},{"delta":0.3,"premium":1.4688578680203044,"strike":527.1472081218274,"iv":0.27475350253807107,"gamma":0.04534527918781726,"theta":-1.3025712690355329,"vega":0.09615868020304567,"rho":-0.003262807759436071,"breakevenPct":1.013378854779649},{"delta":0.35,"premium":1.7478499156829679,"strike":528.2609612141653,"iv":0.2648989881956155,"gamma":0.05001779089376054,"theta":-1.3258213322091061,"vega":0.10185691399662732,"rho":-0.0039031669558238034,"breakevenPct":0.8561911462956417},{"delta":0.4,"premium":2.0218802698145026,"strike":529.3149241146712,"iv":0.25326323777403037,"gamma":0.054613069139966275,"theta":-1.32114173693086,"vega":0.10636787521079258,"rho":-0.004549972135867412,"breakevenPct":0.7093277887890832},{"delta":0.45,"premium":2.447894333843798,"strike":530.3349923430321,"iv":0.2527482388973966,"gamma":0.056246630934150076,"theta":-1.3560211332312404,"vega":0.10932679938744257,"rho":-0.005200969214789216,"breakevenPct":0.5974658213406429},{"delta":0.5,"premium":3.1561638591117913,"strike":531.292113323124,"iv":0.27288606431852985,"gamma":0.052379862174578865,"theta":-1.4643672281776416,"vega":0.10940336906584992,"rho":-0.005859751248770523,"breakevenPct":0.5506064354287074},{"delta":0.55,"premium":3.864433384379786,"strike":532.2492343032159,"iv":0.2930238897396631,"gamma":0.04851309341500766,"theta":-1.5727133231240429,"vega":0.10947993874425728,"rho":-0.0065185332827518315,"breakevenPct":0.5037470495167718},{"delta":0.6,"premium":4.143632189463509,"strike":532.9458675688738,"iv":0.2784678105364911,"gamma":0.049443982600289996,"theta":-1.448506283228613,"vega":0.10502348960850653,"rho":-0.0071580616048719445,"breakevenPct":0.4251430385624174},{"delta":0.65,"premium":4.270505074915418,"strike":533.5500241662639,"iv":0.2515949250845819,"gamma":0.05207810536491059,"theta":-1.2417397293378443,"vega":0.0989577573707105,"rho":-0.007790754598390931,"breakevenPct":0.3352692555740332},{"delta":0.7,"premium":4.3973779603673275,"strike":534.1541807636539,"iv":0.22472203963267284,"gamma":0.05471222812953117,"theta":-1.0349731754470763,"vega":0.09289202513291446,"rho":-0.008423447591909916,"breakevenPct":0.24539547258564925},{"delta":0.75,"premium":4.524250845819236,"strike":534.758337361044,"iv":0.19784915418076365,"gamma":0.057346350894151764,"theta":-0.8282066215563075,"vega":0.08682629289511842,"rho":-0.009056140585428902,"breakevenPct":0.1555216895972651},{"delta":0.8,"premium":5.681366459627331,"strike":536.164596273292,"iv":0.20866832298136648,"gamma":0.04903664596273291,"theta":-0.7519751552795031,"vega":0.07731925465838509,"rho":-0.009678596859074606,"breakevenPct":0.10860734876198445}]}},"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"}}