{"symbol":"MA","url":"https://intraalpha.com/companies/MA","capturedAt":"2026-10-15T20:33:27.467Z","state":"ready","quote":{"symbol":"MA","last_price":616,"prev_close":603.24,"regular_close":616.32,"change":12.76,"change_pct":2.1152,"regular_change":13.08,"regular_change_pct":2.1683,"extended_change":-0.32,"extended_change_pct":-0.0519,"bid":611.25,"ask":618.9,"bid_size":120,"ask_size":40,"volume":3773347,"vwap":615.15502,"open":610,"high":619.8,"low":607.055,"close":616.32,"trade_count":91988,"last_trade_at":"2026-10-15T20:26:49.059024319Z","last_quote_at":"2026-10-15T20:26:49.059022155Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:21.295988605-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"MA","fetched_at":"2026-10-15T20:33:26.590840+00:00","name":"Mastercard Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Mastercard Incorporated is an American multinational financial services corporation headquartered in the Mastercard International Global Headquarters in Purchase, New York. The Global Operations Headquarters is located in O'Fallon, Missouri, a municipality of St. Charles County, Missouri. Throughout the world, its principal business is to process payments between the banks of merchants and the card-issuing banks or credit unions of the purchasers who use the Mastercard brand debit, credit and prepaid cards to make purchases. Mastercard Worldwide has been a publicly traded company since 2006.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":528444228000,"ebitda":22201000000,"pe_ratio":33.18,"peg_ratio":1.462,"book_value":6.4,"dividend_per_share":3.37,"dividend_yield":0.0056,"eps":18.18,"revenue_ttm":35083002000,"gross_profit_ttm":35083002000,"profit_margin":0.463,"operating_margin_ttm":0.611,"return_on_assets_ttm":0.241,"return_on_equity_ttm":2.412,"quarterly_earnings_growth":0.221,"quarterly_revenue_growth":0.141,"analyst_target_price":669.74,"analyst_number":9,"beta":0.76,"fifty_two_week_high":606.61,"fifty_two_week_low":463.04,"fifty_day_ma":573.87,"two_hundred_day_ma":532.6,"shares_outstanding":869464000,"forward_pe":24.21,"price_to_sales":15.06,"price_to_book":87.42,"ev_to_revenue":14.35,"ev_to_ebitda":22.77},"bars":[{"c":568.81,"h":570.06,"l":568.77,"n":81,"o":570.06,"t":"2026-10-08T08:00:00Z","v":1078,"vw":569.323763},{"c":565.55,"h":565.55,"l":565.55,"n":2,"o":565.55,"t":"2026-10-08T10:50:00Z","v":41,"vw":565.55},{"c":565,"h":565.04,"l":565,"n":11,"o":565.04,"t":"2026-10-08T12:15:00Z","v":283,"vw":565.011111},{"c":564.89,"h":564.89,"l":564.89,"n":12,"o":564.89,"t":"2026-10-08T12:25:00Z","v":85,"vw":564.89},{"c":569.845,"h":571.05,"l":568.49,"n":1327,"o":568.49,"t":"2026-10-08T13:30:00Z","v":49718,"vw":569.047174},{"c":573.13,"h":573.2271,"l":569.82,"n":1316,"o":569.82,"t":"2026-10-08T13:35:00Z","v":32707,"vw":571.319973},{"c":572.08,"h":574.165,"l":571.6,"n":1445,"o":572.98,"t":"2026-10-08T13:40:00Z","v":29023,"vw":572.658821},{"c":573.27,"h":573.69,"l":571.71,"n":2126,"o":571.92,"t":"2026-10-08T13:45:00Z","v":54759,"vw":572.620081},{"c":574.99,"h":575,"l":572.925,"n":1376,"o":573.19,"t":"2026-10-08T13:50:00Z","v":23798,"vw":573.991319},{"c":577.03,"h":577.2334,"l":574.73,"n":2145,"o":574.99,"t":"2026-10-08T13:55:00Z","v":43991,"vw":575.948599},{"c":576.15,"h":577.45,"l":575.8,"n":2343,"o":576.9147,"t":"2026-10-08T14:00:00Z","v":65522,"vw":576.782939},{"c":576.32,"h":576.85,"l":575.64,"n":2014,"o":575.93,"t":"2026-10-08T14:05:00Z","v":47130,"vw":576.0766},{"c":576.735,"h":577.34,"l":576.3202,"n":2024,"o":576.48,"t":"2026-10-08T14:10:00Z","v":49701,"vw":576.898654},{"c":575.98,"h":576.66,"l":575.755,"n":1585,"o":576.65,"t":"2026-10-08T14:15:00Z","v":36820,"vw":576.352706},{"c":576.27,"h":576.42,"l":575.69,"n":1259,"o":575.96,"t":"2026-10-08T14:20:00Z","v":30265,"vw":576.149302},{"c":576.51,"h":576.62,"l":575.83,"n":2019,"o":576.27,"t":"2026-10-08T14:25:00Z","v":50583,"vw":576.276743},{"c":576.31,"h":576.675,"l":575.9,"n":1767,"o":576.555,"t":"2026-10-08T14:30:00Z","v":38948,"vw":576.27405},{"c":576.67,"h":576.97,"l":576.025,"n":1564,"o":576.21,"t":"2026-10-08T14:35:00Z","v":32022,"vw":576.373634},{"c":576.41,"h":576.96,"l":576,"n":1324,"o":576.75,"t":"2026-10-08T14:40:00Z","v":31929,"vw":576.421509},{"c":576.41,"h":576.644,"l":576.255,"n":1259,"o":576.55,"t":"2026-10-08T14:45:00Z","v":19282,"vw":576.45311},{"c":576.0875,"h":576.4,"l":575.83,"n":1525,"o":576.33,"t":"2026-10-08T14:50:00Z","v":34744,"vw":576.202291},{"c":576.35,"h":576.48,"l":575.81,"n":1249,"o":576.08,"t":"2026-10-08T14:55:00Z","v":32794,"vw":576.190173},{"c":575.23,"h":576.36,"l":574.845,"n":1537,"o":576.36,"t":"2026-10-08T15:00:00Z","v":44579,"vw":575.929568},{"c":575.0187,"h":575.5,"l":574.78,"n":741,"o":575.23,"t":"2026-10-08T15:05:00Z","v":13053,"vw":575.221595},{"c":574.62,"h":575.05,"l":574.14,"n":1023,"o":575.05,"t":"2026-10-08T15:10:00Z","v":23883,"vw":574.614601},{"c":574.92,"h":575.13,"l":574.39,"n":962,"o":574.61,"t":"2026-10-08T15:15:00Z","v":26246,"vw":574.810607},{"c":573.82,"h":574.928,"l":573.47,"n":1130,"o":574.5728,"t":"2026-10-08T15:20:00Z","v":30571,"vw":574.266074},{"c":573.72,"h":574.23,"l":573.23,"n":744,"o":573.81,"t":"2026-10-08T15:25:00Z","v":23233,"vw":573.790527},{"c":574.7675,"h":574.86,"l":573.66,"n":730,"o":573.72,"t":"2026-10-08T15:30:00Z","v":14922,"vw":574.185688},{"c":575.59,"h":575.59,"l":574.86,"n":626,"o":574.86,"t":"2026-10-08T15:35:00Z","v":23166,"vw":575.270992},{"c":575.21,"h":575.63,"l":575.08,"n":627,"o":575.58,"t":"2026-10-08T15:40:00Z","v":14260,"vw":575.288569},{"c":574.92,"h":575.92,"l":574.9142,"n":758,"o":575.175,"t":"2026-10-08T15:45:00Z","v":24798,"vw":575.246205},{"c":575.335,"h":575.37,"l":574.81,"n":626,"o":574.92,"t":"2026-10-08T15:50:00Z","v":10617,"vw":574.980911},{"c":574.92,"h":575.54,"l":574.66,"n":741,"o":575.365,"t":"2026-10-08T15:55:00Z","v":14992,"vw":575.002529},{"c":575.17,"h":575.31,"l":574.8,"n":558,"o":575.02,"t":"2026-10-08T16:00:00Z","v":8410,"vw":575.137221},{"c":575.07,"h":575.54,"l":575.07,"n":689,"o":575.28,"t":"2026-10-08T16:05:00Z","v":15224,"vw":575.357467},{"c":575.87,"h":575.95,"l":575.0601,"n":794,"o":575.22,"t":"2026-10-08T16:10:00Z","v":19951,"vw":575.535162},{"c":576.285,"h":577.07,"l":575.79,"n":1166,"o":575.9,"t":"2026-10-08T16:15:00Z","v":38378,"vw":576.257644},{"c":576.4025,"h":576.6776,"l":576.07,"n":703,"o":576.335,"t":"2026-10-08T16:20:00Z","v":12677,"vw":576.445961},{"c":576.015,"h":576.415,"l":576,"n":578,"o":576.25,"t":"2026-10-08T16:25:00Z","v":8344,"vw":576.198948},{"c":576.12,"h":576.47,"l":575.98,"n":602,"o":576.01,"t":"2026-10-08T16:30:00Z","v":13774,"vw":576.274823},{"c":575.995,"h":576.25,"l":575.91,"n":442,"o":576.25,"t":"2026-10-08T16:35:00Z","v":8955,"vw":576.056524},{"c":576.88,"h":577.035,"l":576.0123,"n":721,"o":576.09,"t":"2026-10-08T16:40:00Z","v":13505,"vw":576.38868},{"c":577.685,"h":577.685,"l":576.5,"n":609,"o":576.98,"t":"2026-10-08T16:45:00Z","v":10572,"vw":576.982206},{"c":578.44,"h":578.77,"l":577.5,"n":1473,"o":577.74,"t":"2026-10-08T16:50:00Z","v":37020,"vw":578.191656},{"c":578.41,"h":578.75,"l":577.645,"n":1065,"o":578.46,"t":"2026-10-08T16:55:00Z","v":32275,"vw":578.114545},{"c":578.42,"h":579.35,"l":578.02,"n":1578,"o":578.3,"t":"2026-10-08T17:00:00Z","v":53958,"vw":578.743047},{"c":578.7,"h":579.4,"l":577.97,"n":1265,"o":578.695,"t":"2026-10-08T17:05:00Z","v":33773,"vw":578.549178},{"c":579.65,"h":579.8215,"l":578.67,"n":1166,"o":578.89,"t":"2026-10-08T17:10:00Z","v":41641,"vw":579.421214},{"c":580.5,"h":580.99,"l":579.625,"n":1093,"o":579.645,"t":"2026-10-08T17:15:00Z","v":22650,"vw":580.380495},{"c":580.7,"h":581.17,"l":580.52,"n":998,"o":580.52,"t":"2026-10-08T17:20:00Z","v":24090,"vw":580.904964},{"c":580.53,"h":580.8,"l":580.2,"n":699,"o":580.72,"t":"2026-10-08T17:25:00Z","v":12155,"vw":580.538182},{"c":580.77,"h":581.125,"l":580.382,"n":905,"o":580.65,"t":"2026-10-08T17:30:00Z","v":16040,"vw":580.688174},{"c":580.89,"h":581.59,"l":580.68,"n":848,"o":580.68,"t":"2026-10-08T17:35:00Z","v":14274,"vw":581.036156},{"c":581.385,"h":581.49,"l":580.72,"n":701,"o":580.98,"t":"2026-10-08T17:40:00Z","v":17604,"vw":581.145516},{"c":580.455,"h":581.54,"l":580.41,"n":832,"o":581.385,"t":"2026-10-08T17:45:00Z","v":19303,"vw":581.135955},{"c":579.69,"h":580.415,"l":579.4,"n":1181,"o":580.34,"t":"2026-10-08T17:50:00Z","v":32811,"vw":579.976553},{"c":579.99,"h":580.34,"l":579.5201,"n":980,"o":579.595,"t":"2026-10-08T17:55:00Z","v":25987,"vw":579.939879},{"c":580.0279,"h":580.51,"l":579.95,"n":725,"o":579.95,"t":"2026-10-08T18:00:00Z","v":19154,"vw":580.141739},{"c":580.7648,"h":580.88,"l":580.01,"n":700,"o":580.22,"t":"2026-10-08T18:05:00Z","v":14431,"vw":580.350184},{"c":581.22,"h":581.32,"l":580.75,"n":924,"o":580.82,"t":"2026-10-08T18:10:00Z","v":40348,"vw":580.979618},{"c":580.02,"h":581.27,"l":580.02,"n":966,"o":581.26,"t":"2026-10-08T18:15:00Z","v":47676,"vw":580.833806},{"c":579.91,"h":580.21,"l":579.21,"n":809,"o":580.03,"t":"2026-10-08T18:20:00Z","v":14333,"vw":579.717235},{"c":579.66,"h":580.21,"l":579.605,"n":698,"o":579.95,"t":"2026-10-08T18:25:00Z","v":23804,"vw":579.987801},{"c":579.81,"h":580.105,"l":579.39,"n":823,"o":579.74,"t":"2026-10-08T18:30:00Z","v":18932,"vw":579.824984},{"c":580.65,"h":580.73,"l":579.85,"n":716,"o":579.85,"t":"2026-10-08T18:35:00Z","v":12168,"vw":580.411659},{"c":580.6201,"h":580.85,"l":580.595,"n":617,"o":580.65,"t":"2026-10-08T18:40:00Z","v":11128,"vw":580.715112},{"c":580.805,"h":581.34,"l":580.71,"n":884,"o":580.85,"t":"2026-10-08T18:45:00Z","v":17900,"vw":581.058054},{"c":580.62,"h":581.18,"l":580.62,"n":749,"o":580.81,"t":"2026-10-08T18:50:00Z","v":16143,"vw":580.905735},{"c":580.715,"h":580.76,"l":580.2027,"n":680,"o":580.71,"t":"2026-10-08T18:55:00Z","v":13214,"vw":580.477489},{"c":574.465,"h":580.93,"l":573.53,"n":1957,"o":580.66,"t":"2026-10-08T19:00:00Z","v":69686,"vw":577.732459},{"c":578.8513,"h":578.8513,"l":571.09,"n":4016,"o":574.5,"t":"2026-10-08T19:05:00Z","v":147208,"vw":574.457329},{"c":577.98,"h":580.185,"l":577.7,"n":1583,"o":578.5,"t":"2026-10-08T19:10:00Z","v":84405,"vw":579.323595},{"c":579.19,"h":579.605,"l":577.395,"n":1249,"o":577.73,"t":"2026-10-08T19:15:00Z","v":42840,"vw":578.709903},{"c":577.02,"h":579.35,"l":576.49,"n":1280,"o":579.29,"t":"2026-10-08T19:20:00Z","v":37791,"vw":577.881983},{"c":577.56,"h":578.41,"l":576.5,"n":1258,"o":576.845,"t":"2026-10-08T19:25:00Z","v":40761,"vw":577.16816},{"c":576.83,"h":577.8,"l":576.23,"n":1522,"o":577.56,"t":"2026-10-08T19:30:00Z","v":40678,"vw":577.102782},{"c":574.66,"h":576.98,"l":572.3881,"n":2760,"o":576.89,"t":"2026-10-08T19:35:00Z","v":86308,"vw":574.207352},{"c":574.345,"h":575.31,"l":573.84,"n":1855,"o":574.74,"t":"2026-10-08T19:40:00Z","v":48702,"vw":574.60965},{"c":573.975,"h":574.505,"l":573.55,"n":2521,"o":574.4194,"t":"2026-10-08T19:45:00Z","v":72085,"vw":574.026085},{"c":573.56,"h":574.055,"l":572.77,"n":3282,"o":573.8,"t":"2026-10-08T19:50:00Z","v":83988,"vw":573.271333},{"c":574.57,"h":575.12,"l":573.16,"n":9226,"o":573.56,"t":"2026-10-08T19:55:00Z","v":264277,"vw":574.589604},{"c":572.31,"h":574.8,"l":570.05,"n":132,"o":574.8,"t":"2026-10-08T20:00:00Z","v":616433,"vw":574.758235},{"c":574.99,"h":574.99,"l":574.75,"n":16,"o":574.8,"t":"2026-10-08T20:10:00Z","v":412,"vw":574.857836},{"c":574,"h":575.45,"l":574,"n":8,"o":575.45,"t":"2026-10-08T20:30:00Z","v":254,"vw":574.32551},{"c":575.19,"h":575.19,"l":574.56,"n":11,"o":575,"t":"2026-10-08T21:05:00Z","v":366,"vw":574.830698},{"c":576.34,"h":576.34,"l":576.34,"n":6,"o":576.34,"t":"2026-10-08T22:10:00Z","v":86,"vw":576.34},{"c":575.4858,"h":575.4858,"l":575.4858,"n":1,"o":575.4858,"t":"2026-10-08T23:05:00Z","v":100,"vw":575.4858},{"c":575,"h":575.66,"l":575,"n":11,"o":575.06,"t":"2026-10-08T23:50:00Z","v":286,"vw":575.117143},{"c":573.4,"h":573.4,"l":573.4,"n":4,"o":573.4,"t":"2026-10-09T08:10:00Z","v":46,"vw":573.4},{"c":574.5,"h":574.5,"l":574.5,"n":2,"o":574.5,"t":"2026-10-09T12:15:00Z","v":50,"vw":574.5},{"c":576,"h":576,"l":574.93,"n":19,"o":574.93,"t":"2026-10-09T13:25:00Z","v":206,"vw":575.349693},{"c":578.24,"h":579.9999,"l":574,"n":1120,"o":574.11,"t":"2026-10-09T13:30:00Z","v":56127,"vw":576.227868},{"c":578.675,"h":580.28,"l":577.595,"n":1104,"o":577.595,"t":"2026-10-09T13:35:00Z","v":32851,"vw":579.612117},{"c":580.06,"h":580.2,"l":578,"n":1072,"o":578.5965,"t":"2026-10-09T13:40:00Z","v":23141,"vw":579.241762},{"c":582.62,"h":582.93,"l":579.91,"n":1838,"o":579.91,"t":"2026-10-09T13:45:00Z","v":56638,"vw":581.783635},{"c":583.195,"h":583.86,"l":582.15,"n":1229,"o":582.74,"t":"2026-10-09T13:50:00Z","v":34954,"vw":582.859894},{"c":583.16,"h":583.58,"l":582.18,"n":1596,"o":582.92,"t":"2026-10-09T13:55:00Z","v":46230,"vw":582.848676},{"c":582.375,"h":583.64,"l":582.22,"n":1500,"o":583.22,"t":"2026-10-09T14:00:00Z","v":46184,"vw":583.080342},{"c":581.715,"h":582.425,"l":581.62,"n":976,"o":582.375,"t":"2026-10-09T14:05:00Z","v":29982,"vw":582.068609},{"c":582.48,"h":583.08,"l":581.86,"n":1037,"o":581.86,"t":"2026-10-09T14:10:00Z","v":30355,"vw":582.56393},{"c":582.205,"h":583.205,"l":582.12,"n":873,"o":582.525,"t":"2026-10-09T14:15:00Z","v":20436,"vw":582.634865},{"c":582.315,"h":583.32,"l":582.16,"n":1056,"o":582.36,"t":"2026-10-09T14:20:00Z","v":29253,"vw":582.566699},{"c":581.84,"h":583.09,"l":581.3,"n":1021,"o":582.44,"t":"2026-10-09T14:25:00Z","v":20666,"vw":582.423992},{"c":582.09,"h":582.25,"l":580.84,"n":989,"o":581.83,"t":"2026-10-09T14:30:00Z","v":27802,"vw":581.812986},{"c":583.48,"h":583.6399,"l":582.045,"n":768,"o":582.1,"t":"2026-10-09T14:35:00Z","v":15565,"vw":583.047756},{"c":583.58,"h":583.99,"l":583.24,"n":1018,"o":583.49,"t":"2026-10-09T14:40:00Z","v":22167,"vw":583.702604},{"c":584.2,"h":584.23,"l":583.4939,"n":834,"o":583.7,"t":"2026-10-09T14:45:00Z","v":17474,"vw":583.809679},{"c":583.39,"h":584.18,"l":583.0755,"n":596,"o":584.18,"t":"2026-10-09T14:50:00Z","v":12862,"vw":583.640523},{"c":583.35,"h":583.674,"l":582.82,"n":951,"o":583.39,"t":"2026-10-09T14:55:00Z","v":25236,"vw":583.364066},{"c":582.98,"h":583.55,"l":582.84,"n":689,"o":583.2602,"t":"2026-10-09T15:00:00Z","v":11358,"vw":583.108273},{"c":583.24,"h":583.27,"l":582.51,"n":853,"o":583.065,"t":"2026-10-09T15:05:00Z","v":19987,"vw":583.020898},{"c":584.34,"h":584.34,"l":583.16,"n":1127,"o":583.18,"t":"2026-10-09T15:10:00Z","v":37570,"vw":583.709308},{"c":584.28,"h":584.61,"l":583.72,"n":844,"o":584.41,"t":"2026-10-09T15:15:00Z","v":19222,"vw":584.229019},{"c":584.125,"h":584.55,"l":583.8,"n":620,"o":584.4139,"t":"2026-10-09T15:20:00Z","v":9090,"vw":584.143926},{"c":584.56,"h":584.6,"l":583.87,"n":617,"o":584.05,"t":"2026-10-09T15:25:00Z","v":15320,"vw":584.113302},{"c":584.78,"h":584.8,"l":584.35,"n":809,"o":584.5,"t":"2026-10-09T15:30:00Z","v":17019,"vw":584.553508},{"c":584.155,"h":584.98,"l":583.955,"n":780,"o":584.67,"t":"2026-10-09T15:35:00Z","v":13526,"vw":584.543069},{"c":584.7,"h":584.92,"l":584.18,"n":604,"o":584.195,"t":"2026-10-09T15:40:00Z","v":9993,"vw":584.503443},{"c":584.75,"h":584.775,"l":584.4007,"n":599,"o":584.775,"t":"2026-10-09T15:45:00Z","v":10642,"vw":584.569376},{"c":585.77,"h":585.77,"l":584.79,"n":910,"o":584.89,"t":"2026-10-09T15:50:00Z","v":23976,"vw":585.278628},{"c":585.75,"h":585.88,"l":585.39,"n":889,"o":585.75,"t":"2026-10-09T15:55:00Z","v":26417,"vw":585.70619},{"c":585.38,"h":586.11,"l":585.315,"n":838,"o":585.7,"t":"2026-10-09T16:00:00Z","v":20511,"vw":585.808852},{"c":584.77,"h":585.46,"l":584.77,"n":518,"o":585.415,"t":"2026-10-09T16:05:00Z","v":9011,"vw":585.080694},{"c":585.72,"h":585.72,"l":584.87,"n":568,"o":584.87,"t":"2026-10-09T16:10:00Z","v":9306,"vw":585.216256},{"c":586,"h":586.1,"l":585.61,"n":564,"o":585.76,"t":"2026-10-09T16:15:00Z","v":73141,"vw":585.770374},{"c":585.81,"h":586.1,"l":585.66,"n":620,"o":586.01,"t":"2026-10-09T16:20:00Z","v":14059,"vw":585.913192},{"c":586.28,"h":586.47,"l":585.73,"n":724,"o":585.74,"t":"2026-10-09T16:25:00Z","v":20164,"vw":586.057525},{"c":586.7599,"h":586.95,"l":586.17,"n":755,"o":586.17,"t":"2026-10-09T16:30:00Z","v":18818,"vw":586.581719},{"c":586.64,"h":586.87,"l":586.525,"n":521,"o":586.65,"t":"2026-10-09T16:35:00Z","v":11467,"vw":586.627396},{"c":587.195,"h":587.2,"l":586.49,"n":632,"o":586.665,"t":"2026-10-09T16:40:00Z","v":12577,"vw":586.886105},{"c":586.965,"h":587.62,"l":586.8075,"n":618,"o":587.39,"t":"2026-10-09T16:45:00Z","v":12416,"vw":587.278418},{"c":586.9,"h":587.2319,"l":586.8301,"n":572,"o":586.975,"t":"2026-10-09T16:50:00Z","v":10446,"vw":586.983537},{"c":587.43,"h":587.53,"l":587,"n":617,"o":587.035,"t":"2026-10-09T16:55:00Z","v":12279,"vw":587.344892},{"c":587.96,"h":588,"l":587.48,"n":786,"o":587.5,"t":"2026-10-09T17:00:00Z","v":13686,"vw":587.737856},{"c":586.395,"h":587.925,"l":586.38,"n":832,"o":587.925,"t":"2026-10-09T17:05:00Z","v":23130,"vw":587.357346},{"c":586.245,"h":586.5489,"l":586.005,"n":668,"o":586.375,"t":"2026-10-09T17:10:00Z","v":13892,"vw":586.310109},{"c":585.695,"h":586.31,"l":585.553,"n":521,"o":586.18,"t":"2026-10-09T17:15:00Z","v":10008,"vw":585.919322},{"c":586.3575,"h":586.3575,"l":585.695,"n":746,"o":585.695,"t":"2026-10-09T17:20:00Z","v":28480,"vw":586.031144},{"c":585.71,"h":586.335,"l":585.67,"n":687,"o":586.335,"t":"2026-10-09T17:25:00Z","v":14701,"vw":586.047473},{"c":585.64,"h":586.04,"l":585.54,"n":675,"o":585.71,"t":"2026-10-09T17:30:00Z","v":10630,"vw":585.774862},{"c":586.215,"h":586.405,"l":585.68,"n":690,"o":585.68,"t":"2026-10-09T17:35:00Z","v":13293,"vw":586.082282},{"c":586.75,"h":586.79,"l":585.78,"n":987,"o":586.09,"t":"2026-10-09T17:40:00Z","v":30563,"vw":586.23406},{"c":586.47,"h":586.925,"l":586.47,"n":634,"o":586.75,"t":"2026-10-09T17:45:00Z","v":12507,"vw":586.738226},{"c":586.24,"h":586.6,"l":586.21,"n":799,"o":586.5067,"t":"2026-10-09T17:50:00Z","v":9066,"vw":586.396605},{"c":586.11,"h":586.43,"l":586.11,"n":535,"o":586.24,"t":"2026-10-09T17:55:00Z","v":8456,"vw":586.228654},{"c":586.42,"h":586.49,"l":585.96,"n":612,"o":586.1218,"t":"2026-10-09T18:00:00Z","v":13844,"vw":586.32427},{"c":586.79,"h":587.0501,"l":586.465,"n":798,"o":586.475,"t":"2026-10-09T18:05:00Z","v":17903,"vw":586.809122},{"c":586.8,"h":587.08,"l":586.76,"n":592,"o":586.89,"t":"2026-10-09T18:10:00Z","v":10471,"vw":586.919033},{"c":587.18,"h":587.22,"l":586.76,"n":625,"o":586.7944,"t":"2026-10-09T18:15:00Z","v":12795,"vw":586.98516},{"c":587.565,"h":587.87,"l":587.1618,"n":1054,"o":587.19,"t":"2026-10-09T18:20:00Z","v":30716,"vw":587.456289},{"c":587.84,"h":588.1,"l":587.41,"n":757,"o":587.565,"t":"2026-10-09T18:25:00Z","v":14151,"vw":587.80674},{"c":588.1,"h":588.2099,"l":587.65,"n":714,"o":587.935,"t":"2026-10-09T18:30:00Z","v":12835,"vw":587.923016},{"c":588.05,"h":588.235,"l":587.98,"n":701,"o":588.1,"t":"2026-10-09T18:35:00Z","v":12938,"vw":588.088997},{"c":587.98,"h":588.125,"l":587.82,"n":869,"o":588.035,"t":"2026-10-09T18:40:00Z","v":19599,"vw":587.997003},{"c":587.72,"h":588.15,"l":587.57,"n":734,"o":587.98,"t":"2026-10-09T18:45:00Z","v":13198,"vw":587.907753},{"c":587.845,"h":588.3549,"l":587.79,"n":728,"o":587.85,"t":"2026-10-09T18:50:00Z","v":14103,"vw":588.083794},{"c":587.825,"h":587.89,"l":587.415,"n":719,"o":587.845,"t":"2026-10-09T18:55:00Z","v":16438,"vw":587.607427},{"c":588.19,"h":588.28,"l":587.78,"n":773,"o":587.8,"t":"2026-10-09T19:00:00Z","v":16554,"vw":588.011527},{"c":588.14,"h":588.38,"l":588.13,"n":927,"o":588.19,"t":"2026-10-09T19:05:00Z","v":48729,"vw":588.229826},{"c":588.55,"h":588.64,"l":588.18,"n":1071,"o":588.265,"t":"2026-10-09T19:10:00Z","v":22538,"vw":588.449388},{"c":588.74,"h":588.86,"l":588.44,"n":1071,"o":588.555,"t":"2026-10-09T19:15:00Z","v":21322,"vw":588.668384},{"c":588.83,"h":588.91,"l":588.65,"n":989,"o":588.77,"t":"2026-10-09T19:20:00Z","v":22123,"vw":588.803025},{"c":588.79,"h":588.91,"l":588.45,"n":1186,"o":588.78,"t":"2026-10-09T19:25:00Z","v":29647,"vw":588.703745},{"c":590.22,"h":590.48,"l":588.57,"n":1879,"o":588.73,"t":"2026-10-09T19:30:00Z","v":52531,"vw":589.452375},{"c":590.6425,"h":590.675,"l":590.0504,"n":1444,"o":590.29,"t":"2026-10-09T19:35:00Z","v":37177,"vw":590.355279},{"c":590.49,"h":590.655,"l":590.28,"n":1527,"o":590.64,"t":"2026-10-09T19:40:00Z","v":36319,"vw":590.508236},{"c":590.91,"h":590.99,"l":590.49,"n":1636,"o":590.52,"t":"2026-10-09T19:45:00Z","v":39785,"vw":590.735895},{"c":590.19,"h":591.28,"l":589.93,"n":2562,"o":590.91,"t":"2026-10-09T19:50:00Z","v":81468,"vw":590.724871},{"c":589.235,"h":590.53,"l":589.02,"n":6299,"o":590.12,"t":"2026-10-09T19:55:00Z","v":193158,"vw":589.726356},{"c":589.14,"h":589.14,"l":589.14,"n":98,"o":589.14,"t":"2026-10-09T20:00:00Z","v":440507,"vw":589.14},{"c":588.14,"h":588.14,"l":588.14,"n":12,"o":588.14,"t":"2026-10-09T20:15:00Z","v":156,"vw":588.14},{"c":588,"h":588,"l":588,"n":8,"o":588,"t":"2026-10-09T20:20:00Z","v":209,"vw":588},{"c":589.72,"h":589.72,"l":589.72,"n":8,"o":589.72,"t":"2026-10-09T21:40:00Z","v":102,"vw":589.72},{"c":589.2,"h":589.2,"l":589.2,"n":1,"o":589.2,"t":"2026-10-09T22:15:00Z","v":100,"vw":589.2},{"c":587.65,"h":587.65,"l":587.65,"n":2,"o":587.65,"t":"2026-10-09T22:30:00Z","v":101,"vw":587.65},{"c":589.5,"h":589.5,"l":589.49,"n":7,"o":589.49,"t":"2026-10-09T22:35:00Z","v":174,"vw":589.496154},{"c":589,"h":589,"l":589,"n":2,"o":589,"t":"2026-10-09T23:45:00Z","v":100,"vw":589},{"c":589,"h":589,"l":589,"n":3,"o":589,"t":"2026-10-09T23:55:00Z","v":49,"vw":589},{"c":589.8,"h":589.8,"l":589.8,"n":4,"o":589.8,"t":"2026-10-12T08:00:00Z","v":194,"vw":589.8},{"c":589.3,"h":589.3,"l":589.3,"n":13,"o":589.3,"t":"2026-10-12T08:35:00Z","v":152,"vw":589.3},{"c":589.8,"h":589.82,"l":589.8,"n":3,"o":589.82,"t":"2026-10-12T09:00:00Z","v":150,"vw":589.805906},{"c":589.41,"h":589.41,"l":589.41,"n":12,"o":589.41,"t":"2026-10-12T13:05:00Z","v":243,"vw":589.41},{"c":589.39,"h":589.39,"l":589.39,"n":13,"o":589.39,"t":"2026-10-12T13:10:00Z","v":231,"vw":589.39},{"c":589.28,"h":589.28,"l":589.28,"n":5,"o":589.28,"t":"2026-10-12T13:15:00Z","v":99,"vw":589.28},{"c":594.065,"h":594.5,"l":590.21,"n":2126,"o":592.86,"t":"2026-10-12T13:30:00Z","v":66008,"vw":592.100819},{"c":593.51,"h":595.59,"l":593.23,"n":2224,"o":594.07,"t":"2026-10-12T13:35:00Z","v":78470,"vw":594.32058},{"c":592.77,"h":594.85,"l":592.77,"n":1141,"o":593.37,"t":"2026-10-12T13:40:00Z","v":33181,"vw":593.711257},{"c":591.755,"h":593.11,"l":590.925,"n":1095,"o":592.5,"t":"2026-10-12T13:45:00Z","v":30813,"vw":591.851025},{"c":592.9852,"h":592.9852,"l":591.615,"n":846,"o":591.66,"t":"2026-10-12T13:50:00Z","v":21425,"vw":592.178},{"c":591.525,"h":592.84,"l":591.08,"n":830,"o":592.785,"t":"2026-10-12T13:55:00Z","v":32447,"vw":592.024706},{"c":591.835,"h":592.13,"l":591.04,"n":1030,"o":591.563,"t":"2026-10-12T14:00:00Z","v":26690,"vw":591.708966},{"c":592.365,"h":592.8655,"l":591.77,"n":1117,"o":591.78,"t":"2026-10-12T14:05:00Z","v":33643,"vw":592.441575},{"c":592.235,"h":592.63,"l":591.82,"n":999,"o":592.615,"t":"2026-10-12T14:10:00Z","v":24171,"vw":592.097469},{"c":593.49,"h":593.725,"l":592,"n":1073,"o":592.08,"t":"2026-10-12T14:15:00Z","v":24197,"vw":592.578155},{"c":594.515,"h":594.54,"l":593.45,"n":1135,"o":593.45,"t":"2026-10-12T14:20:00Z","v":27150,"vw":594.035822},{"c":594.69,"h":594.99,"l":594.31,"n":1025,"o":594.51,"t":"2026-10-12T14:25:00Z","v":21431,"vw":594.561377},{"c":595.7859,"h":595.84,"l":594.59,"n":1169,"o":594.685,"t":"2026-10-12T14:30:00Z","v":23941,"vw":595.243412},{"c":595.54,"h":596.22,"l":595.31,"n":1001,"o":595.75,"t":"2026-10-12T14:35:00Z","v":18362,"vw":595.880787},{"c":595.405,"h":595.63,"l":594.5,"n":861,"o":595.535,"t":"2026-10-12T14:40:00Z","v":29493,"vw":595.24633},{"c":595.48,"h":595.9999,"l":595.05,"n":887,"o":595.405,"t":"2026-10-12T14:45:00Z","v":23566,"vw":595.529322},{"c":595.24,"h":595.76,"l":595.19,"n":738,"o":595.49,"t":"2026-10-12T14:50:00Z","v":13141,"vw":595.432747},{"c":595.52,"h":595.76,"l":595.21,"n":780,"o":595.21,"t":"2026-10-12T14:55:00Z","v":19210,"vw":595.440052},{"c":596.855,"h":596.855,"l":595.41,"n":948,"o":595.535,"t":"2026-10-12T15:00:00Z","v":22685,"vw":596.16299},{"c":597.005,"h":597.21,"l":596.355,"n":1017,"o":596.855,"t":"2026-10-12T15:05:00Z","v":37098,"vw":596.830233},{"c":596.76,"h":597.28,"l":596.395,"n":689,"o":597.155,"t":"2026-10-12T15:10:00Z","v":11605,"vw":596.841938},{"c":596.8199,"h":596.82,"l":596.27,"n":662,"o":596.7,"t":"2026-10-12T15:15:00Z","v":9496,"vw":596.554692},{"c":597.18,"h":597.48,"l":596.665,"n":741,"o":596.819,"t":"2026-10-12T15:20:00Z","v":16601,"vw":597.096011},{"c":597.9,"h":598.11,"l":597.2,"n":1042,"o":597.27,"t":"2026-10-12T15:25:00Z","v":22345,"vw":597.679349},{"c":597.075,"h":598.11,"l":597.05,"n":1016,"o":597.97,"t":"2026-10-12T15:30:00Z","v":48657,"vw":597.728113},{"c":597.55,"h":597.75,"l":596.89,"n":886,"o":596.9,"t":"2026-10-12T15:35:00Z","v":16265,"vw":597.293197},{"c":597.83,"h":598.18,"l":597.615,"n":831,"o":597.615,"t":"2026-10-12T15:40:00Z","v":21283,"vw":597.952321},{"c":597.56,"h":597.96,"l":597.24,"n":693,"o":597.96,"t":"2026-10-12T15:45:00Z","v":19465,"vw":597.617829},{"c":597.73,"h":597.82,"l":597.23,"n":862,"o":597.34,"t":"2026-10-12T15:50:00Z","v":21537,"vw":597.499787},{"c":597.99,"h":598.05,"l":597.38,"n":1057,"o":597.82,"t":"2026-10-12T15:55:00Z","v":30631,"vw":597.718993},{"c":597.8201,"h":598.45,"l":597.8,"n":814,"o":598,"t":"2026-10-12T16:00:00Z","v":17132,"vw":598.104972},{"c":598.37,"h":598.5,"l":597.82,"n":877,"o":597.975,"t":"2026-10-12T16:05:00Z","v":26110,"vw":598.073436},{"c":598.05,"h":598.4,"l":598.04,"n":900,"o":598.31,"t":"2026-10-12T16:10:00Z","v":26150,"vw":598.255681},{"c":598.195,"h":598.34,"l":597.9,"n":663,"o":598.14,"t":"2026-10-12T16:15:00Z","v":13395,"vw":598.13432},{"c":597.89,"h":598.27,"l":597.64,"n":821,"o":598.27,"t":"2026-10-12T16:20:00Z","v":15259,"vw":597.977584},{"c":597.58,"h":597.86,"l":596.94,"n":706,"o":597.755,"t":"2026-10-12T16:25:00Z","v":14610,"vw":597.387149},{"c":598.01,"h":598.02,"l":597.39,"n":567,"o":597.545,"t":"2026-10-12T16:30:00Z","v":13208,"vw":597.577686},{"c":597.995,"h":598.16,"l":597.87,"n":630,"o":597.925,"t":"2026-10-12T16:35:00Z","v":18620,"vw":597.998622},{"c":597.63,"h":598.3199,"l":597.4501,"n":914,"o":597.92,"t":"2026-10-12T16:40:00Z","v":41579,"vw":598.046318},{"c":597.31,"h":597.81,"l":597.1,"n":689,"o":597.45,"t":"2026-10-12T16:45:00Z","v":15854,"vw":597.461228},{"c":598.27,"h":598.27,"l":597.2894,"n":853,"o":597.2894,"t":"2026-10-12T16:50:00Z","v":21310,"vw":597.887449},{"c":598.41,"h":598.66,"l":598.245,"n":714,"o":598.29,"t":"2026-10-12T16:55:00Z","v":18293,"vw":598.482247},{"c":598.115,"h":598.42,"l":598.08,"n":620,"o":598.42,"t":"2026-10-12T17:00:00Z","v":11333,"vw":598.192483},{"c":598.015,"h":598.21,"l":597.69,"n":575,"o":598.21,"t":"2026-10-12T17:05:00Z","v":10949,"vw":597.962178},{"c":598.28,"h":598.5699,"l":597.9901,"n":577,"o":598.025,"t":"2026-10-12T17:10:00Z","v":9183,"vw":598.265149},{"c":598.38,"h":598.4699,"l":598.16,"n":497,"o":598.2598,"t":"2026-10-12T17:15:00Z","v":6422,"vw":598.282346},{"c":598.47,"h":598.5,"l":598.13,"n":697,"o":598.28,"t":"2026-10-12T17:20:00Z","v":15031,"vw":598.33625},{"c":598.59,"h":598.67,"l":598.35,"n":616,"o":598.4508,"t":"2026-10-12T17:25:00Z","v":9912,"vw":598.499175},{"c":598.05,"h":598.71,"l":597.84,"n":655,"o":598.71,"t":"2026-10-12T17:30:00Z","v":10773,"vw":598.149582},{"c":598.23,"h":598.4,"l":597.93,"n":639,"o":597.975,"t":"2026-10-12T17:35:00Z","v":9844,"vw":598.051735},{"c":598.62,"h":598.62,"l":598.235,"n":645,"o":598.235,"t":"2026-10-12T17:40:00Z","v":16627,"vw":598.420547},{"c":598.43,"h":598.575,"l":598.21,"n":593,"o":598.575,"t":"2026-10-12T17:45:00Z","v":13519,"vw":598.340469},{"c":598.67,"h":598.71,"l":598.29,"n":539,"o":598.29,"t":"2026-10-12T17:50:00Z","v":9190,"vw":598.478007},{"c":598.33,"h":598.68,"l":598.22,"n":772,"o":598.62,"t":"2026-10-12T17:55:00Z","v":11716,"vw":598.424994},{"c":598.425,"h":598.615,"l":598.181,"n":714,"o":598.37,"t":"2026-10-12T18:00:00Z","v":13806,"vw":598.358209},{"c":598.065,"h":598.545,"l":597.8,"n":743,"o":598.435,"t":"2026-10-12T18:05:00Z","v":21156,"vw":598.264785},{"c":598.095,"h":598.15,"l":597.88,"n":549,"o":598.15,"t":"2026-10-12T18:10:00Z","v":11226,"vw":598.015817},{"c":598.03,"h":598.22,"l":597.92,"n":597,"o":598.095,"t":"2026-10-12T18:15:00Z","v":10000,"vw":598.073818},{"c":597.61,"h":598.26,"l":597.6075,"n":850,"o":598.07,"t":"2026-10-12T18:20:00Z","v":28121,"vw":597.967934},{"c":598.0675,"h":598.12,"l":597.62,"n":687,"o":597.75,"t":"2026-10-12T18:25:00Z","v":10238,"vw":597.790102},{"c":598.335,"h":598.43,"l":598.0446,"n":634,"o":598.06,"t":"2026-10-12T18:30:00Z","v":8990,"vw":598.250541},{"c":598.515,"h":598.71,"l":598.3078,"n":674,"o":598.3078,"t":"2026-10-12T18:35:00Z","v":13857,"vw":598.472414},{"c":598.34,"h":598.56,"l":598.28,"n":725,"o":598.5262,"t":"2026-10-12T18:40:00Z","v":10883,"vw":598.42534},{"c":598.395,"h":598.52,"l":598.24,"n":615,"o":598.315,"t":"2026-10-12T18:45:00Z","v":8903,"vw":598.397692},{"c":598.645,"h":598.71,"l":598.23,"n":813,"o":598.35,"t":"2026-10-12T18:50:00Z","v":17619,"vw":598.53736},{"c":597.79,"h":598.95,"l":597.79,"n":1128,"o":598.5601,"t":"2026-10-12T18:55:00Z","v":33490,"vw":598.557661},{"c":597.93,"h":597.93,"l":597.255,"n":1028,"o":597.88,"t":"2026-10-12T19:00:00Z","v":34108,"vw":597.599076},{"c":598.635,"h":598.635,"l":597.8472,"n":925,"o":597.93,"t":"2026-10-12T19:05:00Z","v":22279,"vw":598.204989},{"c":598.71,"h":598.76,"l":598.43,"n":930,"o":598.62,"t":"2026-10-12T19:10:00Z","v":21453,"vw":598.601973},{"c":596.4799,"h":598.715,"l":595.78,"n":1681,"o":598.6401,"t":"2026-10-12T19:15:00Z","v":58228,"vw":597.263875},{"c":595.9825,"h":597.46,"l":595.85,"n":1182,"o":596.335,"t":"2026-10-12T19:20:00Z","v":30183,"vw":596.893131},{"c":595.74,"h":596.57,"l":595.51,"n":1441,"o":595.9825,"t":"2026-10-12T19:25:00Z","v":34649,"vw":596.153473},{"c":596.035,"h":596.155,"l":595.18,"n":1697,"o":595.74,"t":"2026-10-12T19:30:00Z","v":43252,"vw":595.714667},{"c":596.09,"h":596.19,"l":595.385,"n":1782,"o":596.035,"t":"2026-10-12T19:35:00Z","v":45858,"vw":595.85547},{"c":596.825,"h":597.03,"l":596.0326,"n":1469,"o":596.08,"t":"2026-10-12T19:40:00Z","v":32550,"vw":596.725269},{"c":596.97,"h":597.24,"l":596.7025,"n":1658,"o":596.83,"t":"2026-10-12T19:45:00Z","v":41768,"vw":596.976843},{"c":595.54,"h":597.37,"l":595.52,"n":2786,"o":597.17,"t":"2026-10-12T19:50:00Z","v":63124,"vw":596.350601},{"c":595.22,"h":595.905,"l":595.04,"n":8151,"o":595.62,"t":"2026-10-12T19:55:00Z","v":211533,"vw":595.537123},{"c":598.89,"h":598.89,"l":595.09,"n":139,"o":595.37,"t":"2026-10-12T20:00:00Z","v":878952,"vw":595.093424},{"c":595.09,"h":595.09,"l":595.09,"n":8,"o":595.09,"t":"2026-10-12T20:05:00Z","v":200,"vw":595.09},{"c":595.48,"h":595.48,"l":595.48,"n":6,"o":595.48,"t":"2026-10-12T20:10:00Z","v":64,"vw":595.48},{"c":595.0985,"h":595.0985,"l":595.0985,"n":1,"o":595.0985,"t":"2026-10-12T20:20:00Z","v":100,"vw":595.0985},{"c":595,"h":595,"l":595,"n":1,"o":595,"t":"2026-10-12T20:25:00Z","v":50,"vw":595},{"c":595.09,"h":595.09,"l":595.09,"n":1,"o":595.09,"t":"2026-10-12T20:35:00Z","v":480,"vw":595.09},{"c":595,"h":595,"l":595,"n":1,"o":595,"t":"2026-10-12T22:15:00Z","v":66,"vw":595},{"c":595.3,"h":595.3,"l":595.3,"n":1,"o":595.3,"t":"2026-10-12T22:40:00Z","v":87,"vw":595.3},{"c":600,"h":600,"l":599.89,"n":115,"o":599.98,"t":"2026-10-13T08:00:00Z","v":887,"vw":599.942319},{"c":596.8,"h":597.5,"l":596.8,"n":15,"o":597.5,"t":"2026-10-13T08:55:00Z","v":400,"vw":597.207},{"c":597.84,"h":597.84,"l":597.84,"n":1,"o":597.84,"t":"2026-10-13T09:40:00Z","v":40,"vw":597.84},{"c":597.42,"h":597.57,"l":597.42,"n":5,"o":597.57,"t":"2026-10-13T10:00:00Z","v":150,"vw":597.478252},{"c":597.41,"h":597.41,"l":597.41,"n":2,"o":597.41,"t":"2026-10-13T10:40:00Z","v":41,"vw":597.41},{"c":598.9,"h":598.9,"l":598.9,"n":15,"o":598.9,"t":"2026-10-13T11:05:00Z","v":180,"vw":598.9},{"c":599.85,"h":599.85,"l":599,"n":19,"o":599,"t":"2026-10-13T11:10:00Z","v":224,"vw":599.242857},{"c":597.73,"h":598.02,"l":597.73,"n":6,"o":598.02,"t":"2026-10-13T11:15:00Z","v":104,"vw":597.889663},{"c":599,"h":600,"l":599,"n":50,"o":599.8,"t":"2026-10-13T11:55:00Z","v":869,"vw":599.256881},{"c":598.06,"h":599.02,"l":598.06,"n":23,"o":599.02,"t":"2026-10-13T12:00:00Z","v":531,"vw":598.334747},{"c":599.6,"h":599.6,"l":599.6,"n":5,"o":599.6,"t":"2026-10-13T12:10:00Z","v":211,"vw":599.6},{"c":599.6,"h":599.6,"l":599.6,"n":4,"o":599.6,"t":"2026-10-13T12:20:00Z","v":105,"vw":599.6},{"c":599.6,"h":599.6,"l":599.6,"n":9,"o":599.6,"t":"2026-10-13T12:25:00Z","v":500,"vw":599.6},{"c":599.62,"h":599.62,"l":599.62,"n":1,"o":599.62,"t":"2026-10-13T12:40:00Z","v":47,"vw":599.62},{"c":599.6,"h":599.6,"l":599.6,"n":14,"o":599.6,"t":"2026-10-13T12:45:00Z","v":343644,"vw":599.6},{"c":600,"h":600,"l":600,"n":13,"o":600,"t":"2026-10-13T12:50:00Z","v":218,"vw":600},{"c":600,"h":600,"l":600,"n":17,"o":600,"t":"2026-10-13T12:55:00Z","v":509,"vw":600},{"c":599.77,"h":600,"l":599.77,"n":6,"o":600,"t":"2026-10-13T13:00:00Z","v":167,"vw":599.923333},{"c":600,"h":600,"l":599.59,"n":26,"o":599.81,"t":"2026-10-13T13:05:00Z","v":671,"vw":599.823724},{"c":599.8,"h":600.15,"l":599.75,"n":43,"o":600,"t":"2026-10-13T13:10:00Z","v":776,"vw":599.922715},{"c":600,"h":600,"l":600,"n":9,"o":600,"t":"2026-10-13T13:15:00Z","v":274,"vw":600},{"c":600,"h":600,"l":599.39,"n":68,"o":600,"t":"2026-10-13T13:20:00Z","v":624,"vw":599.853107},{"c":600.39,"h":601.5999,"l":598.78,"n":2437,"o":599.69,"t":"2026-10-13T13:30:00Z","v":103627,"vw":600.120075},{"c":598.49,"h":601.6034,"l":598.49,"n":1695,"o":600.65,"t":"2026-10-13T13:35:00Z","v":43918,"vw":600.54333},{"c":600.3675,"h":601.075,"l":597.765,"n":1328,"o":598.62,"t":"2026-10-13T13:40:00Z","v":32631,"vw":599.948297},{"c":600.175,"h":600.615,"l":599.13,"n":1458,"o":600.23,"t":"2026-10-13T13:45:00Z","v":38020,"vw":600.034739},{"c":599.19,"h":601,"l":598.84,"n":1785,"o":600.02,"t":"2026-10-13T13:50:00Z","v":60702,"vw":600.133734},{"c":600.09,"h":600.785,"l":599.09,"n":1616,"o":599.19,"t":"2026-10-13T13:55:00Z","v":53866,"vw":599.8782},{"c":598.8501,"h":599.93,"l":598.575,"n":1821,"o":599.84,"t":"2026-10-13T14:00:00Z","v":45289,"vw":599.271159},{"c":597.545,"h":599.45,"l":597.4,"n":1575,"o":599.02,"t":"2026-10-13T14:05:00Z","v":47486,"vw":598.539382},{"c":598.57,"h":599.01,"l":597.13,"n":1274,"o":597.545,"t":"2026-10-13T14:10:00Z","v":49555,"vw":597.701298},{"c":599.59,"h":599.66,"l":598.13,"n":1202,"o":598.98,"t":"2026-10-13T14:15:00Z","v":24897,"vw":598.872779},{"c":599.0001,"h":599.74,"l":598.89,"n":946,"o":599.48,"t":"2026-10-13T14:20:00Z","v":21220,"vw":599.358643},{"c":599.055,"h":600.1,"l":598.55,"n":1264,"o":599.26,"t":"2026-10-13T14:25:00Z","v":43461,"vw":599.333045},{"c":601.295,"h":601.345,"l":599.005,"n":1193,"o":599.0695,"t":"2026-10-13T14:30:00Z","v":22668,"vw":600.303359},{"c":601.445,"h":602.2,"l":600.73,"n":2208,"o":601.3475,"t":"2026-10-13T14:35:00Z","v":74543,"vw":601.461105},{"c":600.7,"h":601.85,"l":600.7,"n":987,"o":601.33,"t":"2026-10-13T14:40:00Z","v":23250,"vw":601.466212},{"c":600.76,"h":601.145,"l":600.5301,"n":659,"o":600.675,"t":"2026-10-13T14:45:00Z","v":17533,"vw":600.822545},{"c":601.11,"h":601.19,"l":600.28,"n":997,"o":600.91,"t":"2026-10-13T14:50:00Z","v":24318,"vw":600.812999},{"c":600.62,"h":601.22,"l":600.19,"n":839,"o":600.98,"t":"2026-10-13T14:55:00Z","v":15160,"vw":600.651416},{"c":600.86,"h":600.96,"l":600.38,"n":778,"o":600.63,"t":"2026-10-13T15:00:00Z","v":14028,"vw":600.731263},{"c":601.405,"h":601.56,"l":600.99,"n":1044,"o":600.99,"t":"2026-10-13T15:05:00Z","v":24864,"vw":601.314949},{"c":600.86,"h":601.28,"l":600.285,"n":759,"o":601.28,"t":"2026-10-13T15:10:00Z","v":14965,"vw":600.812989},{"c":601.255,"h":601.275,"l":600.87,"n":924,"o":600.87,"t":"2026-10-13T15:15:00Z","v":22693,"vw":601.089598},{"c":601.27,"h":601.4275,"l":600.68,"n":985,"o":601.255,"t":"2026-10-13T15:20:00Z","v":22310,"vw":601.158653},{"c":601.165,"h":601.27,"l":600.44,"n":1018,"o":601.21,"t":"2026-10-13T15:25:00Z","v":31413,"vw":600.959205},{"c":601.34,"h":601.82,"l":600.97,"n":972,"o":601.07,"t":"2026-10-13T15:30:00Z","v":20782,"vw":601.375534},{"c":601.35,"h":601.675,"l":601.25,"n":762,"o":601.285,"t":"2026-10-13T15:35:00Z","v":14341,"vw":601.471685},{"c":601.84,"h":601.89,"l":601.18,"n":984,"o":601.35,"t":"2026-10-13T15:40:00Z","v":23455,"vw":601.551687},{"c":602.01,"h":602.199,"l":601.75,"n":994,"o":601.8886,"t":"2026-10-13T15:45:00Z","v":21322,"vw":601.976618},{"c":602.225,"h":602.645,"l":601.96,"n":1005,"o":602.08,"t":"2026-10-13T15:50:00Z","v":20040,"vw":602.264854},{"c":602.03,"h":602.455,"l":601.865,"n":932,"o":602.225,"t":"2026-10-13T15:55:00Z","v":18474,"vw":602.176623},{"c":602.04,"h":602.68,"l":601.995,"n":1018,"o":602.11,"t":"2026-10-13T16:00:00Z","v":24989,"vw":602.418058},{"c":602.11,"h":602.18,"l":601.76,"n":1005,"o":602.18,"t":"2026-10-13T16:05:00Z","v":23287,"vw":601.981687},{"c":602.07,"h":602.26,"l":601.93,"n":877,"o":602.085,"t":"2026-10-13T16:10:00Z","v":13688,"vw":602.094843},{"c":602.325,"h":602.6,"l":601.91,"n":925,"o":602.125,"t":"2026-10-13T16:15:00Z","v":20991,"vw":602.276998},{"c":602.92,"h":603,"l":601.98,"n":1331,"o":602.325,"t":"2026-10-13T16:20:00Z","v":34474,"vw":602.546048},{"c":602.71,"h":602.97,"l":602.505,"n":1125,"o":602.86,"t":"2026-10-13T16:25:00Z","v":27416,"vw":602.770257},{"c":603.35,"h":603.455,"l":602.19,"n":1484,"o":602.65,"t":"2026-10-13T16:30:00Z","v":48586,"vw":602.850332},{"c":603.77,"h":604.115,"l":603.35,"n":1228,"o":603.44,"t":"2026-10-13T16:35:00Z","v":39199,"vw":603.736037},{"c":603.985,"h":604.1,"l":603.49,"n":774,"o":603.65,"t":"2026-10-13T16:40:00Z","v":18319,"vw":603.779537},{"c":604,"h":604,"l":603.05,"n":919,"o":603.87,"t":"2026-10-13T16:45:00Z","v":20785,"vw":603.525751},{"c":603.635,"h":604.02,"l":603.57,"n":727,"o":604.02,"t":"2026-10-13T16:50:00Z","v":21973,"vw":603.794731},{"c":603.575,"h":603.77,"l":603.03,"n":882,"o":603.76,"t":"2026-10-13T16:55:00Z","v":20324,"vw":603.418234},{"c":604.06,"h":604.35,"l":603.37,"n":851,"o":603.62,"t":"2026-10-13T17:00:00Z","v":21756,"vw":603.965809},{"c":603.94,"h":604.155,"l":603.6525,"n":775,"o":604.155,"t":"2026-10-13T17:05:00Z","v":20168,"vw":603.905372},{"c":603.445,"h":604,"l":603.09,"n":882,"o":603.93,"t":"2026-10-13T17:10:00Z","v":17877,"vw":603.540378},{"c":603.81,"h":604,"l":603.33,"n":861,"o":603.44,"t":"2026-10-13T17:15:00Z","v":18130,"vw":603.615116},{"c":604.49,"h":604.5,"l":603.83,"n":866,"o":603.83,"t":"2026-10-13T17:20:00Z","v":20189,"vw":604.27724},{"c":603.77,"h":604.47,"l":603.52,"n":975,"o":604.42,"t":"2026-10-13T17:25:00Z","v":30796,"vw":604.01127},{"c":603.565,"h":604.1,"l":603.285,"n":998,"o":603.7,"t":"2026-10-13T17:30:00Z","v":23722,"vw":603.633823},{"c":602.85,"h":603.82,"l":602.785,"n":1206,"o":603.64,"t":"2026-10-13T17:35:00Z","v":55964,"vw":603.274531},{"c":602.59,"h":603.16,"l":602.42,"n":1049,"o":602.79,"t":"2026-10-13T17:40:00Z","v":32259,"vw":602.722219},{"c":601.98,"h":602.735,"l":601.98,"n":635,"o":602.735,"t":"2026-10-13T17:45:00Z","v":11321,"vw":602.283872},{"c":601.695,"h":602.135,"l":601.5601,"n":764,"o":601.98,"t":"2026-10-13T17:50:00Z","v":15182,"vw":601.907104},{"c":602.03,"h":602.1651,"l":601.75,"n":634,"o":601.82,"t":"2026-10-13T17:55:00Z","v":11954,"vw":601.950027},{"c":601.67,"h":602.05,"l":600.97,"n":1125,"o":601.94,"t":"2026-10-13T18:00:00Z","v":19093,"vw":601.63572},{"c":601.82,"h":602.08,"l":601.31,"n":1024,"o":601.76,"t":"2026-10-13T18:05:00Z","v":21081,"vw":601.656895},{"c":602.0723,"h":602.59,"l":601.66,"n":898,"o":601.77,"t":"2026-10-13T18:10:00Z","v":19579,"vw":602.051993},{"c":602.6596,"h":602.6596,"l":602.08,"n":744,"o":602.16,"t":"2026-10-13T18:15:00Z","v":13999,"vw":602.318819},{"c":602,"h":602.73,"l":601.93,"n":962,"o":602.61,"t":"2026-10-13T18:20:00Z","v":29219,"vw":602.570304},{"c":602.4575,"h":602.48,"l":601.62,"n":903,"o":602,"t":"2026-10-13T18:25:00Z","v":23976,"vw":602.080372},{"c":602.78,"h":602.78,"l":602.15,"n":822,"o":602.454,"t":"2026-10-13T18:30:00Z","v":18803,"vw":602.450451},{"c":602.845,"h":602.9,"l":602.37,"n":794,"o":602.79,"t":"2026-10-13T18:35:00Z","v":22364,"vw":602.694587},{"c":602.92,"h":603.08,"l":602.74,"n":834,"o":602.84,"t":"2026-10-13T18:40:00Z","v":20063,"vw":602.956816},{"c":603.04,"h":603.07,"l":602.575,"n":856,"o":602.99,"t":"2026-10-13T18:45:00Z","v":19763,"vw":602.820714},{"c":603.305,"h":603.44,"l":603,"n":813,"o":603.12,"t":"2026-10-13T18:50:00Z","v":19406,"vw":603.205588},{"c":603.015,"h":603.33,"l":602.53,"n":1049,"o":603.22,"t":"2026-10-13T18:55:00Z","v":22408,"vw":602.934587},{"c":602.975,"h":603.07,"l":602.64,"n":1033,"o":602.94,"t":"2026-10-13T19:00:00Z","v":27501,"vw":602.86928},{"c":603.12,"h":603.3799,"l":602.81,"n":1045,"o":602.975,"t":"2026-10-13T19:05:00Z","v":23315,"vw":603.028443},{"c":603.63,"h":603.63,"l":602.93,"n":1076,"o":603.1,"t":"2026-10-13T19:10:00Z","v":23742,"vw":603.18043},{"c":603.355,"h":603.855,"l":603.18,"n":1117,"o":603.63,"t":"2026-10-13T19:15:00Z","v":22546,"vw":603.576326},{"c":603.55,"h":603.645,"l":602.84,"n":1103,"o":603.29,"t":"2026-10-13T19:20:00Z","v":22424,"vw":603.295751},{"c":602.87,"h":603.5689,"l":602.595,"n":1311,"o":603.55,"t":"2026-10-13T19:25:00Z","v":25772,"vw":603.098531},{"c":602.925,"h":602.97,"l":602.22,"n":1784,"o":602.89,"t":"2026-10-13T19:30:00Z","v":39223,"vw":602.577314},{"c":602.58,"h":603.325,"l":602.405,"n":1542,"o":602.99,"t":"2026-10-13T19:35:00Z","v":35229,"vw":602.899379},{"c":602.9,"h":602.95,"l":602.12,"n":1764,"o":602.52,"t":"2026-10-13T19:40:00Z","v":41396,"vw":602.495971},{"c":603.66,"h":603.805,"l":602.74,"n":2214,"o":602.91,"t":"2026-10-13T19:45:00Z","v":64525,"vw":603.286484},{"c":604.1,"h":604.27,"l":603.62,"n":3188,"o":603.78,"t":"2026-10-13T19:50:00Z","v":80944,"vw":603.955204},{"c":604.87,"h":605.6,"l":603.76,"n":11127,"o":604.15,"t":"2026-10-13T19:55:00Z","v":316328,"vw":604.975702},{"c":604.8,"h":604.8,"l":604.8,"n":131,"o":604.8,"t":"2026-10-13T20:00:00Z","v":729537,"vw":604.8},{"c":603.99,"h":603.99,"l":603.99,"n":8,"o":603.99,"t":"2026-10-13T20:10:00Z","v":100,"vw":603.99},{"c":604.49,"h":604.49,"l":604.05,"n":3,"o":604.05,"t":"2026-10-13T20:55:00Z","v":94,"vw":604.245556},{"c":604.5,"h":604.5,"l":604.5,"n":7,"o":604.5,"t":"2026-10-13T22:45:00Z","v":260,"vw":604.5},{"c":604.69,"h":604.69,"l":604.69,"n":6,"o":604.69,"t":"2026-10-13T23:45:00Z","v":334,"vw":604.69},{"c":604.56,"h":604.56,"l":604.56,"n":38,"o":604.56,"t":"2026-10-14T08:00:00Z","v":140,"vw":604.56},{"c":606.3,"h":606.3,"l":606.3,"n":15,"o":606.3,"t":"2026-10-14T08:20:00Z","v":124,"vw":606.3},{"c":606.66,"h":606.66,"l":606.66,"n":3,"o":606.66,"t":"2026-10-14T10:30:00Z","v":200,"vw":606.66},{"c":608.26,"h":608.26,"l":608.26,"n":2,"o":608.26,"t":"2026-10-14T11:20:00Z","v":44,"vw":608.26},{"c":608.12,"h":608.12,"l":608.12,"n":1,"o":608.12,"t":"2026-10-14T11:30:00Z","v":50,"vw":608.12},{"c":608.31,"h":608.31,"l":608.31,"n":2,"o":608.31,"t":"2026-10-14T11:50:00Z","v":59,"vw":608.31},{"c":608.377,"h":608.377,"l":608.377,"n":4,"o":608.377,"t":"2026-10-14T12:25:00Z","v":56,"vw":608.377},{"c":607.58,"h":608.63,"l":606.52,"n":26,"o":608.06,"t":"2026-10-14T12:30:00Z","v":484,"vw":607.543869},{"c":608.1937,"h":608.1937,"l":608.1937,"n":4,"o":608.1937,"t":"2026-10-14T12:40:00Z","v":204,"vw":608.1937},{"c":606.48,"h":606.48,"l":606.48,"n":2,"o":606.48,"t":"2026-10-14T13:10:00Z","v":45,"vw":606.48},{"c":605.23,"h":606.99,"l":605.23,"n":48,"o":606.99,"t":"2026-10-14T13:15:00Z","v":1807,"vw":606.44673},{"c":605,"h":605.15,"l":605,"n":31,"o":605.15,"t":"2026-10-14T13:20:00Z","v":309,"vw":605.105634},{"c":603.45,"h":605.05,"l":603.45,"n":33,"o":604.99,"t":"2026-10-14T13:25:00Z","v":491,"vw":604.479091},{"c":605.215,"h":605.75,"l":600.65,"n":2278,"o":605.5,"t":"2026-10-14T13:30:00Z","v":114183,"vw":603.684539},{"c":605.05,"h":605.6,"l":604.18,"n":1191,"o":605.215,"t":"2026-10-14T13:35:00Z","v":35582,"vw":604.937983},{"c":603.53,"h":604.855,"l":602.78,"n":985,"o":604.855,"t":"2026-10-14T13:40:00Z","v":25904,"vw":603.416794},{"c":602.8,"h":603.875,"l":602.435,"n":873,"o":603.52,"t":"2026-10-14T13:45:00Z","v":24694,"vw":603.292326},{"c":604.75,"h":604.99,"l":602.73,"n":987,"o":602.78,"t":"2026-10-14T13:50:00Z","v":43052,"vw":603.617994},{"c":604.79,"h":605.5,"l":604.61,"n":1160,"o":604.9,"t":"2026-10-14T13:55:00Z","v":30790,"vw":605.020002},{"c":603.88,"h":605.15,"l":603.81,"n":1193,"o":604.64,"t":"2026-10-14T14:00:00Z","v":35371,"vw":604.600377},{"c":603.18,"h":604.765,"l":602.82,"n":1130,"o":604.06,"t":"2026-10-14T14:05:00Z","v":28529,"vw":603.877021},{"c":603.96,"h":603.96,"l":602.77,"n":958,"o":603.295,"t":"2026-10-14T14:10:00Z","v":20827,"vw":603.269236},{"c":602.88,"h":604.255,"l":601.81,"n":997,"o":604.255,"t":"2026-10-14T14:15:00Z","v":28239,"vw":602.762588},{"c":602.25,"h":603.7399,"l":601.96,"n":949,"o":602.75,"t":"2026-10-14T14:20:00Z","v":21506,"vw":602.75575},{"c":602.885,"h":603.41,"l":602,"n":1018,"o":602.1,"t":"2026-10-14T14:25:00Z","v":26323,"vw":602.840451},{"c":603.89,"h":604.2,"l":602.76,"n":1184,"o":602.875,"t":"2026-10-14T14:30:00Z","v":31895,"vw":603.522956},{"c":603.24,"h":604.13,"l":602.281,"n":1256,"o":603.8,"t":"2026-10-14T14:35:00Z","v":44015,"vw":603.508363},{"c":602.965,"h":603.83,"l":602.72,"n":1330,"o":603.22,"t":"2026-10-14T14:40:00Z","v":31500,"vw":603.114824},{"c":603.22,"h":603.54,"l":602.74,"n":1014,"o":603.07,"t":"2026-10-14T14:45:00Z","v":21491,"vw":603.131502},{"c":604.65,"h":605,"l":602.86,"n":1202,"o":603.18,"t":"2026-10-14T14:50:00Z","v":28221,"vw":604.107832},{"c":604.395,"h":604.93,"l":604.295,"n":877,"o":604.715,"t":"2026-10-14T14:55:00Z","v":16880,"vw":604.601923},{"c":603.44,"h":604.45,"l":603.35,"n":928,"o":604.345,"t":"2026-10-14T15:00:00Z","v":21161,"vw":603.9087},{"c":603.925,"h":604.1275,"l":603.23,"n":1070,"o":603.42,"t":"2026-10-14T15:05:00Z","v":21845,"vw":603.732449},{"c":604.89,"h":605.115,"l":603.99,"n":1221,"o":603.99,"t":"2026-10-14T15:10:00Z","v":31411,"vw":604.495506},{"c":605.495,"h":605.73,"l":604.85,"n":1083,"o":604.96,"t":"2026-10-14T15:15:00Z","v":26212,"vw":605.29271},{"c":605.56,"h":605.88,"l":605.12,"n":962,"o":605.49,"t":"2026-10-14T15:20:00Z","v":19745,"vw":605.508429},{"c":603.65,"h":605.67,"l":603.52,"n":1162,"o":605.67,"t":"2026-10-14T15:25:00Z","v":36148,"vw":604.785841},{"c":604.23,"h":604.435,"l":603.2,"n":868,"o":603.64,"t":"2026-10-14T15:30:00Z","v":17019,"vw":603.808396},{"c":604.615,"h":604.68,"l":603.835,"n":737,"o":604.38,"t":"2026-10-14T15:35:00Z","v":14809,"vw":604.291812},{"c":605.16,"h":605.5386,"l":604.46,"n":1025,"o":604.62,"t":"2026-10-14T15:40:00Z","v":30563,"vw":604.863989},{"c":605.115,"h":605.42,"l":604.86,"n":1068,"o":605.14,"t":"2026-10-14T15:45:00Z","v":48081,"vw":605.156084},{"c":605.085,"h":605.25,"l":604.65,"n":722,"o":605.12,"t":"2026-10-14T15:50:00Z","v":16040,"vw":604.999031},{"c":605.11,"h":605.26,"l":604.545,"n":820,"o":605.19,"t":"2026-10-14T15:55:00Z","v":19012,"vw":604.995033},{"c":605.4,"h":605.98,"l":604.8671,"n":1083,"o":605.2,"t":"2026-10-14T16:00:00Z","v":29394,"vw":605.414389},{"c":605.46,"h":605.57,"l":604.68,"n":697,"o":605.47,"t":"2026-10-14T16:05:00Z","v":13361,"vw":605.194054},{"c":605.79,"h":605.93,"l":605.375,"n":690,"o":605.375,"t":"2026-10-14T16:10:00Z","v":13190,"vw":605.654122},{"c":605.48,"h":605.86,"l":605.3,"n":847,"o":605.79,"t":"2026-10-14T16:15:00Z","v":16240,"vw":605.593245},{"c":605.91,"h":606.1274,"l":605.3522,"n":993,"o":605.4,"t":"2026-10-14T16:20:00Z","v":18896,"vw":605.774631},{"c":606.005,"h":606.37,"l":605.5,"n":1068,"o":605.84,"t":"2026-10-14T16:25:00Z","v":21554,"vw":605.894328},{"c":606.15,"h":606.61,"l":605.86,"n":1167,"o":605.95,"t":"2026-10-14T16:30:00Z","v":24376,"vw":606.312479},{"c":605.97,"h":606.61,"l":605.875,"n":777,"o":606.03,"t":"2026-10-14T16:35:00Z","v":22343,"vw":606.167073},{"c":605.155,"h":606.12,"l":604.7,"n":914,"o":606.055,"t":"2026-10-14T16:40:00Z","v":31702,"vw":605.134509},{"c":605.24,"h":605.4,"l":604.97,"n":683,"o":605.21,"t":"2026-10-14T16:45:00Z","v":11673,"vw":605.190256},{"c":605.13,"h":605.49,"l":604.99,"n":547,"o":605.15,"t":"2026-10-14T16:50:00Z","v":8456,"vw":605.261588},{"c":605.03,"h":605.2,"l":604.415,"n":711,"o":605.055,"t":"2026-10-14T16:55:00Z","v":40535,"vw":604.697723},{"c":604.42,"h":605.4599,"l":604.42,"n":747,"o":605.08,"t":"2026-10-14T17:00:00Z","v":24930,"vw":605.024584},{"c":604.34,"h":604.595,"l":604.015,"n":647,"o":604.42,"t":"2026-10-14T17:05:00Z","v":16107,"vw":604.366882},{"c":604.57,"h":604.57,"l":604.05,"n":577,"o":604.35,"t":"2026-10-14T17:10:00Z","v":9323,"vw":604.360213},{"c":604.825,"h":604.975,"l":604.52,"n":644,"o":604.58,"t":"2026-10-14T17:15:00Z","v":12838,"vw":604.738537},{"c":605.12,"h":605.12,"l":604.33,"n":771,"o":604.8075,"t":"2026-10-14T17:20:00Z","v":16826,"vw":604.674984},{"c":604.64,"h":605.14,"l":604.63,"n":592,"o":604.96,"t":"2026-10-14T17:25:00Z","v":14325,"vw":604.791981},{"c":604.62,"h":604.91,"l":604.31,"n":649,"o":604.7,"t":"2026-10-14T17:30:00Z","v":14802,"vw":604.632206},{"c":603.64,"h":604.86,"l":603.64,"n":753,"o":604.6225,"t":"2026-10-14T17:35:00Z","v":17772,"vw":604.53559},{"c":604.3475,"h":604.47,"l":603.87,"n":686,"o":603.925,"t":"2026-10-14T17:40:00Z","v":12398,"vw":604.19066},{"c":603.655,"h":604.56,"l":603.655,"n":693,"o":604.46,"t":"2026-10-14T17:45:00Z","v":14944,"vw":604.175028},{"c":604.605,"h":604.68,"l":603.74,"n":1051,"o":603.74,"t":"2026-10-14T17:50:00Z","v":25670,"vw":604.145648},{"c":603.95,"h":604.6799,"l":603.815,"n":593,"o":604.65,"t":"2026-10-14T17:55:00Z","v":11812,"vw":604.171571},{"c":603.54,"h":603.98,"l":603.24,"n":922,"o":603.97,"t":"2026-10-14T18:00:00Z","v":24113,"vw":603.528549},{"c":603.75,"h":603.94,"l":603.16,"n":675,"o":603.65,"t":"2026-10-14T18:05:00Z","v":14891,"vw":603.656569},{"c":604.005,"h":604.045,"l":603.65,"n":738,"o":603.88,"t":"2026-10-14T18:10:00Z","v":15999,"vw":603.817976},{"c":604.1,"h":604.1,"l":603.4,"n":663,"o":604.005,"t":"2026-10-14T18:15:00Z","v":11331,"vw":603.888906},{"c":603.32,"h":604.24,"l":603.31,"n":567,"o":604.24,"t":"2026-10-14T18:20:00Z","v":8100,"vw":603.816428},{"c":603.66,"h":603.73,"l":603.13,"n":612,"o":603.25,"t":"2026-10-14T18:25:00Z","v":11321,"vw":603.435903},{"c":603.13,"h":603.585,"l":602.62,"n":780,"o":603.52,"t":"2026-10-14T18:30:00Z","v":14021,"vw":603.037154},{"c":603.07,"h":603.205,"l":602.63,"n":789,"o":603.04,"t":"2026-10-14T18:35:00Z","v":14961,"vw":603.001314},{"c":603.395,"h":603.56,"l":602.76,"n":1015,"o":603,"t":"2026-10-14T18:40:00Z","v":26583,"vw":603.200002},{"c":602.595,"h":603.3275,"l":602.49,"n":743,"o":603.3275,"t":"2026-10-14T18:45:00Z","v":16950,"vw":602.825358},{"c":602.825,"h":603.15,"l":602.54,"n":783,"o":602.59,"t":"2026-10-14T18:50:00Z","v":11950,"vw":602.812845},{"c":601.585,"h":603.09,"l":601.4,"n":961,"o":602.82,"t":"2026-10-14T18:55:00Z","v":19701,"vw":602.451864},{"c":602.31,"h":602.425,"l":601.455,"n":1046,"o":601.585,"t":"2026-10-14T19:00:00Z","v":18783,"vw":601.785232},{"c":603.01,"h":603.075,"l":602.25,"n":1014,"o":602.31,"t":"2026-10-14T19:05:00Z","v":21530,"vw":602.787374},{"c":603.28,"h":603.49,"l":602.75,"n":1092,"o":603.1,"t":"2026-10-14T19:10:00Z","v":20424,"vw":603.085596},{"c":602.755,"h":603.5,"l":602.58,"n":997,"o":603.5,"t":"2026-10-14T19:15:00Z","v":20563,"vw":603.150855},{"c":601.85,"h":602.86,"l":601.85,"n":1329,"o":602.765,"t":"2026-10-14T19:20:00Z","v":33262,"vw":602.478023},{"c":602.11,"h":602.17,"l":601.64,"n":1289,"o":601.8825,"t":"2026-10-14T19:25:00Z","v":25447,"vw":601.890773},{"c":601.61,"h":602.45,"l":601.4,"n":1744,"o":602.14,"t":"2026-10-14T19:30:00Z","v":39861,"vw":601.956904},{"c":601.74,"h":601.78,"l":601.24,"n":1608,"o":601.57,"t":"2026-10-14T19:35:00Z","v":35937,"vw":601.454617},{"c":601.56,"h":602.11,"l":601.365,"n":1963,"o":601.74,"t":"2026-10-14T19:40:00Z","v":44543,"vw":601.714348},{"c":602.16,"h":602.605,"l":601.385,"n":2010,"o":601.41,"t":"2026-10-14T19:45:00Z","v":45359,"vw":602.036309},{"c":602.305,"h":602.79,"l":601.851,"n":3001,"o":602.14,"t":"2026-10-14T19:50:00Z","v":73833,"vw":602.340642},{"c":603.25,"h":603.41,"l":601.9,"n":7678,"o":602.37,"t":"2026-10-14T19:55:00Z","v":241913,"vw":602.579637},{"c":602.4,"h":603.354,"l":602.4,"n":179,"o":603.25,"t":"2026-10-14T20:00:00Z","v":547326,"vw":603.23655},{"c":600,"h":602.98,"l":600,"n":109,"o":602.37,"t":"2026-10-14T20:05:00Z","v":3226,"vw":600.569414},{"c":601.88,"h":601.88,"l":600,"n":16,"o":600,"t":"2026-10-14T20:10:00Z","v":288,"vw":600.730435},{"c":601.89,"h":601.89,"l":601.89,"n":2,"o":601.89,"t":"2026-10-14T20:20:00Z","v":100,"vw":601.89},{"c":601.5,"h":601.5,"l":601.5,"n":3,"o":601.5,"t":"2026-10-14T22:20:00Z","v":69,"vw":601.5},{"c":602.97,"h":602.97,"l":602.97,"n":5,"o":602.97,"t":"2026-10-14T22:55:00Z","v":221,"vw":602.97},{"c":601.14,"h":601.14,"l":601.14,"n":11,"o":601.14,"t":"2026-10-14T23:30:00Z","v":108,"vw":601.14},{"c":603,"h":603,"l":602.8,"n":22,"o":602.8,"t":"2026-10-14T23:45:00Z","v":590,"vw":602.928333},{"c":603.51,"h":603.51,"l":603.03,"n":18,"o":603.03,"t":"2026-10-14T23:50:00Z","v":354,"vw":603.27},{"c":607.91,"h":607.91,"l":604,"n":199,"o":604.2,"t":"2026-10-15T08:00:00Z","v":1445,"vw":605.16601},{"c":608.27,"h":608.33,"l":608,"n":25,"o":608.33,"t":"2026-10-15T08:15:00Z","v":274,"vw":608.21866},{"c":608.49,"h":608.51,"l":608.49,"n":8,"o":608.51,"t":"2026-10-15T08:25:00Z","v":210,"vw":608.500167},{"c":608.78,"h":608.78,"l":608.41,"n":8,"o":608.41,"t":"2026-10-15T08:30:00Z","v":148,"vw":608.57087},{"c":608.1,"h":608.12,"l":608.1,"n":8,"o":608.12,"t":"2026-10-15T09:55:00Z","v":630,"vw":608.104},{"c":608,"h":608,"l":608,"n":7,"o":608,"t":"2026-10-15T10:45:00Z","v":821,"vw":608},{"c":610,"h":610,"l":608.33,"n":153,"o":609,"t":"2026-10-15T11:00:00Z","v":2631,"vw":609.881559},{"c":609.8,"h":609.8,"l":609.79,"n":5,"o":609.79,"t":"2026-10-15T11:10:00Z","v":170,"vw":609.796667},{"c":609.7,"h":609.73,"l":609.7,"n":6,"o":609.73,"t":"2026-10-15T11:15:00Z","v":853,"vw":609.726946},{"c":608.09,"h":609.42,"l":608.09,"n":36,"o":609.42,"t":"2026-10-15T11:35:00Z","v":263,"vw":608.834276},{"c":608.74,"h":608.74,"l":608.74,"n":10,"o":608.74,"t":"2026-10-15T12:05:00Z","v":133,"vw":608.74},{"c":608.85,"h":608.85,"l":608.54,"n":15,"o":608.54,"t":"2026-10-15T12:15:00Z","v":384,"vw":608.799233},{"c":610.5,"h":610.5,"l":609.7,"n":48,"o":609.7,"t":"2026-10-15T12:50:00Z","v":1246,"vw":610.028319},{"c":610,"h":610,"l":610,"n":3,"o":610,"t":"2026-10-15T13:05:00Z","v":201,"vw":610},{"c":614.89,"h":615.88,"l":607.055,"n":4350,"o":610,"t":"2026-10-15T13:30:00Z","v":198940,"vw":612.203141},{"c":613.35,"h":616.27,"l":612.89,"n":1852,"o":614.69,"t":"2026-10-15T13:35:00Z","v":57805,"vw":614.864739},{"c":613.205,"h":614.95,"l":612.065,"n":1420,"o":612.88,"t":"2026-10-15T13:40:00Z","v":52180,"vw":613.456938},{"c":612.48,"h":613.62,"l":611.645,"n":1774,"o":613.205,"t":"2026-10-15T13:45:00Z","v":54115,"vw":612.655492},{"c":613.8,"h":614.71,"l":612.33,"n":1925,"o":612.47,"t":"2026-10-15T13:50:00Z","v":61627,"vw":613.805955},{"c":613.38,"h":614.42,"l":613.18,"n":1566,"o":613.78,"t":"2026-10-15T13:55:00Z","v":37750,"vw":613.723364},{"c":613.735,"h":614.85,"l":612.615,"n":2007,"o":613.47,"t":"2026-10-15T14:00:00Z","v":67027,"vw":613.728833},{"c":613.335,"h":614.53,"l":612.01,"n":1590,"o":613.87,"t":"2026-10-15T14:05:00Z","v":53693,"vw":613.499665},{"c":613.58,"h":614.47,"l":611.925,"n":1569,"o":613.33,"t":"2026-10-15T14:10:00Z","v":38872,"vw":613.250847},{"c":610.71,"h":614.38,"l":610.68,"n":1589,"o":613.5,"t":"2026-10-15T14:15:00Z","v":54198,"vw":613.04771},{"c":612.05,"h":612.15,"l":610.7,"n":1726,"o":610.7,"t":"2026-10-15T14:20:00Z","v":56090,"vw":611.595602},{"c":610.73,"h":612.325,"l":610.4,"n":1014,"o":612.135,"t":"2026-10-15T14:25:00Z","v":24775,"vw":611.807713},{"c":611.04,"h":611.57,"l":610.46,"n":1207,"o":610.75,"t":"2026-10-15T14:30:00Z","v":29701,"vw":611.03851},{"c":610.995,"h":611.4202,"l":610.84,"n":918,"o":611.04,"t":"2026-10-15T14:35:00Z","v":19645,"vw":611.06344},{"c":609.9625,"h":611.24,"l":609.5998,"n":1115,"o":611.08,"t":"2026-10-15T14:40:00Z","v":31089,"vw":610.242192},{"c":609.785,"h":609.995,"l":608.585,"n":1328,"o":609.96,"t":"2026-10-15T14:45:00Z","v":50377,"vw":609.374022},{"c":610.46,"h":610.46,"l":609.115,"n":1015,"o":609.82,"t":"2026-10-15T14:50:00Z","v":21769,"vw":609.649424},{"c":610.685,"h":610.82,"l":609.635,"n":1026,"o":610.41,"t":"2026-10-15T14:55:00Z","v":28961,"vw":610.289336},{"c":611.44,"h":611.975,"l":610.71,"n":1066,"o":610.71,"t":"2026-10-15T15:00:00Z","v":28433,"vw":611.42252},{"c":612.57,"h":613.12,"l":611.39,"n":1051,"o":611.53,"t":"2026-10-15T15:05:00Z","v":30128,"vw":612.12688},{"c":612.81,"h":613.3,"l":612.44,"n":1038,"o":612.57,"t":"2026-10-15T15:10:00Z","v":30597,"vw":612.926515},{"c":613.305,"h":613.55,"l":612.24,"n":899,"o":612.82,"t":"2026-10-15T15:15:00Z","v":21066,"vw":612.962362},{"c":613.835,"h":613.89,"l":613.08,"n":1051,"o":613.32,"t":"2026-10-15T15:20:00Z","v":28900,"vw":613.613496},{"c":614.475,"h":614.5,"l":613.7,"n":866,"o":613.825,"t":"2026-10-15T15:25:00Z","v":16340,"vw":614.074814},{"c":614.325,"h":614.9,"l":613.53,"n":1120,"o":614.61,"t":"2026-10-15T15:30:00Z","v":34225,"vw":614.514237},{"c":613.39,"h":614.34,"l":612.9,"n":812,"o":614.325,"t":"2026-10-15T15:35:00Z","v":19921,"vw":613.446233},{"c":613.375,"h":613.72,"l":612.97,"n":716,"o":613.26,"t":"2026-10-15T15:40:00Z","v":14744,"vw":613.343776},{"c":613.2,"h":613.795,"l":613.2,"n":936,"o":613.375,"t":"2026-10-15T15:45:00Z","v":18707,"vw":613.487813},{"c":614.16,"h":614.43,"l":612.86,"n":930,"o":613.29,"t":"2026-10-15T15:50:00Z","v":22582,"vw":613.450653},{"c":614.565,"h":614.72,"l":614.08,"n":570,"o":614.21,"t":"2026-10-15T15:55:00Z","v":8615,"vw":614.380519},{"c":613.91,"h":615.12,"l":613.63,"n":1268,"o":614.565,"t":"2026-10-15T16:00:00Z","v":48278,"vw":614.154445},{"c":613.87,"h":614.045,"l":613.0856,"n":961,"o":613.91,"t":"2026-10-15T16:05:00Z","v":50909,"vw":613.827427},{"c":614.01,"h":614.8599,"l":613.855,"n":890,"o":613.915,"t":"2026-10-15T16:10:00Z","v":24721,"vw":614.34446},{"c":613.53,"h":614.27,"l":612.95,"n":1143,"o":614.07,"t":"2026-10-15T16:15:00Z","v":54494,"vw":613.649511},{"c":614.17,"h":614.17,"l":613.5075,"n":700,"o":613.5075,"t":"2026-10-15T16:20:00Z","v":20143,"vw":613.733357},{"c":615.32,"h":615.51,"l":614.19,"n":896,"o":614.23,"t":"2026-10-15T16:25:00Z","v":21633,"vw":615.077728},{"c":614.96,"h":615.42,"l":614.75,"n":759,"o":615.32,"t":"2026-10-15T16:30:00Z","v":17152,"vw":615.161095},{"c":615.205,"h":615.26,"l":614.895,"n":716,"o":614.96,"t":"2026-10-15T16:35:00Z","v":13870,"vw":615.068022},{"c":614.985,"h":615.2925,"l":614.66,"n":796,"o":615.07,"t":"2026-10-15T16:40:00Z","v":22707,"vw":614.978605},{"c":614.5,"h":615.105,"l":613.855,"n":878,"o":615.09,"t":"2026-10-15T16:45:00Z","v":24569,"vw":614.479587},{"c":614.82,"h":615.34,"l":614.5,"n":892,"o":614.54,"t":"2026-10-15T16:50:00Z","v":22999,"vw":614.9748},{"c":615.0925,"h":615.135,"l":614.69,"n":212,"o":614.81,"t":"2026-10-15T16:55:00Z","v":4130,"vw":614.876968},{"c":617.5,"h":617.53,"l":617.18,"n":799,"o":617.285,"t":"2026-10-15T18:10:00Z","v":17336,"vw":617.351783},{"c":617.78,"h":617.949,"l":617.44,"n":1265,"o":617.54,"t":"2026-10-15T18:15:00Z","v":30119,"vw":617.754963},{"c":617.465,"h":617.87,"l":616.915,"n":939,"o":617.78,"t":"2026-10-15T18:20:00Z","v":22605,"vw":617.439546},{"c":617.97,"h":618.17,"l":617.315,"n":1274,"o":617.465,"t":"2026-10-15T18:25:00Z","v":29256,"vw":617.745367},{"c":618.1351,"h":618.32,"l":617.985,"n":895,"o":617.985,"t":"2026-10-15T18:30:00Z","v":21859,"vw":618.167529},{"c":617.75,"h":618.4475,"l":617.62,"n":1102,"o":618.16,"t":"2026-10-15T18:35:00Z","v":28428,"vw":618.121263},{"c":617.71,"h":618.14,"l":617.365,"n":1256,"o":617.86,"t":"2026-10-15T18:40:00Z","v":28017,"vw":617.845971},{"c":618.4,"h":618.4,"l":617.56,"n":976,"o":617.715,"t":"2026-10-15T18:45:00Z","v":21612,"vw":618.005836},{"c":618.45,"h":618.54,"l":618.21,"n":1037,"o":618.315,"t":"2026-10-15T18:50:00Z","v":22579,"vw":618.357149},{"c":618.38,"h":618.79,"l":618.045,"n":1019,"o":618.5,"t":"2026-10-15T18:55:00Z","v":24143,"vw":618.514479},{"c":618.63,"h":618.92,"l":618,"n":1283,"o":618.38,"t":"2026-10-15T19:00:00Z","v":30595,"vw":618.376781},{"c":619.49,"h":619.49,"l":618.655,"n":1379,"o":618.655,"t":"2026-10-15T19:05:00Z","v":32571,"vw":619.105642},{"c":619.485,"h":619.56,"l":618.935,"n":1676,"o":619.44,"t":"2026-10-15T19:10:00Z","v":48181,"vw":619.266272},{"c":618.54,"h":619.8,"l":618.1001,"n":1524,"o":619.485,"t":"2026-10-15T19:15:00Z","v":41954,"vw":618.892113},{"c":618.78,"h":619.035,"l":618.52,"n":1539,"o":618.535,"t":"2026-10-15T19:20:00Z","v":35409,"vw":618.779682},{"c":618.72,"h":619,"l":618.3,"n":1578,"o":618.735,"t":"2026-10-15T19:25:00Z","v":38798,"vw":618.624119},{"c":618.65,"h":618.81,"l":618.155,"n":1888,"o":618.72,"t":"2026-10-15T19:30:00Z","v":52726,"vw":618.486729},{"c":617.06,"h":618.655,"l":616.98,"n":1676,"o":618.655,"t":"2026-10-15T19:35:00Z","v":51221,"vw":618.040263},{"c":617.625,"h":617.67,"l":616.175,"n":2078,"o":617.06,"t":"2026-10-15T19:40:00Z","v":70302,"vw":616.948865},{"c":616.04,"h":618.08,"l":616.01,"n":2644,"o":617.6175,"t":"2026-10-15T19:45:00Z","v":85251,"vw":617.236214},{"c":616.69,"h":616.96,"l":615.8801,"n":3649,"o":615.92,"t":"2026-10-15T19:50:00Z","v":120926,"vw":616.467151},{"c":616.41,"h":616.89,"l":615.69,"n":9067,"o":616.64,"t":"2026-10-15T19:55:00Z","v":294127,"vw":616.364314},{"c":616.32,"h":616.32,"l":614.97,"n":143,"o":616.32,"t":"2026-10-15T20:00:00Z","v":1017603,"vw":616.318282},{"c":615,"h":615,"l":615,"n":2,"o":615,"t":"2026-10-15T20:05:00Z","v":60,"vw":615},{"c":616,"h":616,"l":616,"n":10,"o":616,"t":"2026-10-15T20:25:00Z","v":267,"vw":616}],"history":[{"c":506.66,"h":508.79,"l":502.05,"n":41714,"o":504.36,"t":"2024-10-14T04:00:00Z","v":2127041,"vw":506.759159},{"c":507.23,"h":509.88,"l":504,"n":61335,"o":505.62,"t":"2024-10-15T04:00:00Z","v":2885897,"vw":507.585239},{"c":514.07,"h":515.4025,"l":506,"n":53175,"o":506.35,"t":"2024-10-16T04:00:00Z","v":2956878,"vw":511.267282},{"c":513.76,"h":517.045,"l":511.52,"n":45716,"o":516.29,"t":"2024-10-17T04:00:00Z","v":2227465,"vw":513.556499},{"c":516.34,"h":518,"l":512.58,"n":55925,"o":514.54,"t":"2024-10-18T04:00:00Z","v":2604684,"vw":515.867779},{"c":515.01,"h":518.82,"l":513.9401,"n":42713,"o":516.99,"t":"2024-10-21T04:00:00Z","v":2217572,"vw":515.608308},{"c":513.02,"h":514.55,"l":510.5,"n":38618,"o":511.15,"t":"2024-10-22T04:00:00Z","v":1855981,"vw":512.678754},{"c":513.73,"h":514.7199,"l":511.9,"n":41542,"o":512.66,"t":"2024-10-23T04:00:00Z","v":1759887,"vw":513.66632},{"c":510.62,"h":513.34,"l":509.46,"n":42059,"o":511.9,"t":"2024-10-24T04:00:00Z","v":1912122,"vw":511.167361},{"c":507.36,"h":514.73,"l":505.62,"n":41021,"o":512.5,"t":"2024-10-25T04:00:00Z","v":1582222,"vw":508.563274},{"c":508.21,"h":510.8599,"l":506.14,"n":46219,"o":507.4,"t":"2024-10-28T04:00:00Z","v":2186574,"vw":508.89015},{"c":506.28,"h":511.39,"l":505.7,"n":51750,"o":507.54,"t":"2024-10-29T04:00:00Z","v":2066616,"vw":508.150367},{"c":513.69,"h":516.45,"l":507,"n":70954,"o":512.52,"t":"2024-10-30T04:00:00Z","v":3120968,"vw":513.645222},{"c":499.59,"h":527.8999,"l":499.03,"n":114001,"o":521.25,"t":"2024-10-31T04:00:00Z","v":5523340,"vw":504.893313},{"c":508.08,"h":510.55,"l":498.53,"n":66687,"o":500.44,"t":"2024-11-01T04:00:00Z","v":3753713,"vw":507.749544},{"c":505.58,"h":510,"l":503.03,"n":54807,"o":509.14,"t":"2024-11-04T05:00:00Z","v":2165122,"vw":505.679585},{"c":505.56,"h":508.15,"l":503.61,"n":49889,"o":505.58,"t":"2024-11-05T05:00:00Z","v":2132859,"vw":505.389233},{"c":521.13,"h":523,"l":515.94,"n":87800,"o":520.86,"t":"2024-11-06T05:00:00Z","v":3674066,"vw":520.126742},{"c":517.88,"h":524.03,"l":516.5901,"n":56890,"o":523.99,"t":"2024-11-07T05:00:00Z","v":2382508,"vw":518.740115},{"c":524.76,"h":528.84,"l":519.53,"n":61260,"o":520.34,"t":"2024-11-08T05:00:00Z","v":2215681,"vw":525.407864},{"c":530.12,"h":534.025,"l":528.515,"n":54727,"o":528.85,"t":"2024-11-11T05:00:00Z","v":2213822,"vw":530.890052},{"c":529.17,"h":530.9,"l":527.3,"n":54242,"o":529.1,"t":"2024-11-12T05:00:00Z","v":2577628,"vw":529.384559},{"c":521.88,"h":530.5,"l":516.415,"n":69697,"o":530.01,"t":"2024-11-13T05:00:00Z","v":2681881,"vw":522.08298},{"c":520.4,"h":522.36,"l":517.65,"n":57837,"o":520.62,"t":"2024-11-14T05:00:00Z","v":2480583,"vw":520.386027},{"c":521.89,"h":523.39,"l":518,"n":59501,"o":518.525,"t":"2024-11-15T05:00:00Z","v":2408193,"vw":521.192278},{"c":521.63,"h":523.49,"l":517,"n":57755,"o":518.59,"t":"2024-11-18T05:00:00Z","v":2493483,"vw":521.117036},{"c":519.46,"h":522.65,"l":516.756,"n":52866,"o":518.78,"t":"2024-11-19T05:00:00Z","v":2716216,"vw":519.514599},{"c":512.54,"h":522.5,"l":511,"n":60571,"o":521.53,"t":"2024-11-20T05:00:00Z","v":2409431,"vw":513.334763},{"c":515.1,"h":520.12,"l":511.58,"n":72106,"o":513.23,"t":"2024-11-21T05:00:00Z","v":3077464,"vw":515.835848},{"c":520.86,"h":521.705,"l":516.18,"n":62812,"o":516.93,"t":"2024-11-22T05:00:00Z","v":3130470,"vw":519.400814},{"c":526.6,"h":528.25,"l":521.02,"n":75836,"o":521.64,"t":"2024-11-25T05:00:00Z","v":4503914,"vw":525.700724},{"c":528.48,"h":530.6499,"l":525.06,"n":56157,"o":527.9,"t":"2024-11-26T05:00:00Z","v":2326797,"vw":528.380477},{"c":532.38,"h":533.62,"l":526.58,"n":52001,"o":529.05,"t":"2024-11-27T05:00:00Z","v":2086434,"vw":531.824973},{"c":532.94,"h":535.7699,"l":530.025,"n":34545,"o":533.01,"t":"2024-11-29T05:00:00Z","v":1760566,"vw":532.794915},{"c":531.36,"h":534.82,"l":526.23,"n":55290,"o":532.93,"t":"2024-12-02T05:00:00Z","v":2355191,"vw":530.526945},{"c":526.18,"h":534.82,"l":525.96,"n":50802,"o":534.67,"t":"2024-12-03T05:00:00Z","v":2319746,"vw":527.769417},{"c":521.14,"h":526.275,"l":518.17,"n":61741,"o":523.64,"t":"2024-12-04T05:00:00Z","v":2630030,"vw":520.851534},{"c":524.77,"h":527.47,"l":522.17,"n":58634,"o":524.6,"t":"2024-12-05T05:00:00Z","v":2538695,"vw":525.30796},{"c":528.57,"h":531,"l":522.5,"n":57546,"o":522.93,"t":"2024-12-06T05:00:00Z","v":2122791,"vw":528.36879},{"c":522.82,"h":531.59,"l":521.875,"n":64824,"o":529.02,"t":"2024-12-09T05:00:00Z","v":2942047,"vw":524.455099},{"c":529.01,"h":529.66,"l":520.2201,"n":54572,"o":522.51,"t":"2024-12-10T05:00:00Z","v":2003265,"vw":527.447861},{"c":534.45,"h":535.89,"l":527.2701,"n":55965,"o":529.19,"t":"2024-12-11T05:00:00Z","v":2181241,"vw":533.196741},{"c":532.41,"h":536.75,"l":531.97,"n":49758,"o":536.29,"t":"2024-12-12T05:00:00Z","v":1860815,"vw":533.475196},{"c":529,"h":534.68,"l":528.91,"n":45729,"o":534.17,"t":"2024-12-13T05:00:00Z","v":1608196,"vw":530.461793},{"c":530.31,"h":535,"l":528.995,"n":52147,"o":532,"t":"2024-12-16T05:00:00Z","v":2923016,"vw":531.019862},{"c":531.01,"h":531.78,"l":524.87,"n":66835,"o":529.4,"t":"2024-12-17T05:00:00Z","v":4056007,"vw":529.654977},{"c":519.96,"h":537.13,"l":519.71,"n":69229,"o":530.32,"t":"2024-12-18T05:00:00Z","v":3190277,"vw":526.044796},{"c":523.28,"h":529.22,"l":522.2,"n":58688,"o":524.16,"t":"2024-12-19T05:00:00Z","v":3050813,"vw":524.582209},{"c":528.03,"h":532.08,"l":519.42,"n":58609,"o":522.87,"t":"2024-12-20T05:00:00Z","v":7317151,"vw":526.98442},{"c":528.96,"h":529.3999,"l":521.13,"n":49514,"o":525.83,"t":"2024-12-23T05:00:00Z","v":2270286,"vw":526.655185},{"c":535.71,"h":535.74,"l":527.83,"n":24526,"o":529.27,"t":"2024-12-24T05:00:00Z","v":955015,"vw":533.736184},{"c":536.15,"h":537.7,"l":532.92,"n":31399,"o":533.63,"t":"2024-12-26T05:00:00Z","v":1109713,"vw":535.971782},{"c":532.2,"h":537.56,"l":530.8,"n":41282,"o":533.61,"t":"2024-12-27T05:00:00Z","v":1542157,"vw":532.66346},{"c":525.55,"h":528.5652,"l":521.33,"n":44881,"o":527,"t":"2024-12-30T05:00:00Z","v":2101731,"vw":525.783791},{"c":526.57,"h":529.19,"l":525.56,"n":43062,"o":527.67,"t":"2024-12-31T05:00:00Z","v":1942656,"vw":526.834363},{"c":522.4,"h":530.56,"l":517.66,"n":62161,"o":529.19,"t":"2025-01-02T05:00:00Z","v":2818795,"vw":523.416842},{"c":521.36,"h":524.46,"l":517.68,"n":47945,"o":522.53,"t":"2025-01-03T05:00:00Z","v":1627726,"vw":521.282874},{"c":511.93,"h":521.36,"l":511.01,"n":68204,"o":520.97,"t":"2025-01-06T05:00:00Z","v":2920787,"vw":514.608348},{"c":511.4,"h":516.33,"l":511.075,"n":54161,"o":513.68,"t":"2025-01-07T05:00:00Z","v":2211877,"vw":512.706669},{"c":516.4,"h":517.45,"l":511.5325,"n":48150,"o":512.04,"t":"2025-01-08T05:00:00Z","v":2456715,"vw":515.813836},{"c":504.67,"h":513.76,"l":503.36,"n":70821,"o":512.12,"t":"2025-01-10T05:00:00Z","v":2815624,"vw":506.870325},{"c":504.91,"h":506.15,"l":499.92,"n":54051,"o":501,"t":"2025-01-13T05:00:00Z","v":2885549,"vw":504.472187},{"c":509.02,"h":509.39,"l":504.21,"n":49528,"o":507.07,"t":"2025-01-14T05:00:00Z","v":2704795,"vw":507.5096},{"c":522.35,"h":523.77,"l":513.73,"n":65578,"o":515.57,"t":"2025-01-15T05:00:00Z","v":3025066,"vw":520.478338},{"c":523.14,"h":527.12,"l":520.72,"n":54341,"o":523.62,"t":"2025-01-16T05:00:00Z","v":3275700,"vw":523.046464},{"c":524.7,"h":528.13,"l":521.01,"n":50769,"o":524.58,"t":"2025-01-17T05:00:00Z","v":2374798,"vw":524.972846},{"c":528.06,"h":529.98,"l":526.91,"n":57589,"o":527.66,"t":"2025-01-21T05:00:00Z","v":2706947,"vw":528.101016},{"c":527.18,"h":530.3,"l":525.67,"n":44568,"o":528,"t":"2025-01-22T05:00:00Z","v":2037643,"vw":528.011957},{"c":534.22,"h":534.35,"l":528.68,"n":54296,"o":529.05,"t":"2025-01-23T05:00:00Z","v":2196457,"vw":532.83926},{"c":533.49,"h":536.06,"l":532.15,"n":54388,"o":532.99,"t":"2025-01-24T05:00:00Z","v":2473012,"vw":533.864587},{"c":547.64,"h":547.99,"l":531.655,"n":71837,"o":533.58,"t":"2025-01-27T05:00:00Z","v":3074807,"vw":542.971773},{"c":547.36,"h":551.5519,"l":542.66,"n":62898,"o":546.54,"t":"2025-01-28T05:00:00Z","v":2727798,"vw":548.305765},{"c":548.8,"h":550.61,"l":546.5,"n":61921,"o":547,"t":"2025-01-29T05:00:00Z","v":2549001,"vw":548.935072},{"c":566.01,"h":576.94,"l":554.53,"n":130019,"o":555,"t":"2025-01-30T05:00:00Z","v":6005206,"vw":568.129283},{"c":555.43,"h":565.54,"l":554.64,"n":88973,"o":563.82,"t":"2025-01-31T05:00:00Z","v":4505520,"vw":559.305007},{"c":563.95,"h":565,"l":551.07,"n":74584,"o":552.64,"t":"2025-02-03T05:00:00Z","v":3186147,"vw":561.069347},{"c":559.11,"h":572,"l":557.58,"n":64139,"o":570.88,"t":"2025-02-04T05:00:00Z","v":2623917,"vw":559.858066},{"c":566.29,"h":566.87,"l":559.8,"n":59848,"o":561.35,"t":"2025-02-05T05:00:00Z","v":2404997,"vw":564.055278},{"c":567.16,"h":569.75,"l":564.54,"n":45252,"o":566.13,"t":"2025-02-06T05:00:00Z","v":1738474,"vw":566.724252},{"c":562.75,"h":570.05,"l":561.78,"n":54630,"o":568.06,"t":"2025-02-07T05:00:00Z","v":1993437,"vw":565.310643},{"c":565.49,"h":567.27,"l":561,"n":51659,"o":565.25,"t":"2025-02-10T05:00:00Z","v":2356453,"vw":564.972527},{"c":564.7,"h":566.4299,"l":559.2201,"n":48512,"o":564.99,"t":"2025-02-11T05:00:00Z","v":1847808,"vw":563.561983},{"c":564.6,"h":564.75,"l":559.44,"n":46653,"o":562.01,"t":"2025-02-12T05:00:00Z","v":1722312,"vw":562.951038},{"c":566.31,"h":567.39,"l":561.47,"n":50068,"o":565.6,"t":"2025-02-13T05:00:00Z","v":1709499,"vw":565.912423},{"c":564.76,"h":569.24,"l":564.13,"n":46259,"o":566.01,"t":"2025-02-14T05:00:00Z","v":1927797,"vw":565.854198},{"c":568.61,"h":568.63,"l":561.515,"n":55189,"o":564.9,"t":"2025-02-18T05:00:00Z","v":2064246,"vw":566.404939},{"c":568.5,"h":570.7,"l":566.645,"n":49684,"o":567.49,"t":"2025-02-19T05:00:00Z","v":2458981,"vw":568.568532},{"c":563.28,"h":568.5,"l":559.04,"n":49726,"o":568.15,"t":"2025-02-20T05:00:00Z","v":2181938,"vw":562.744088},{"c":557.51,"h":564.8,"l":556.58,"n":52582,"o":561.43,"t":"2025-02-21T05:00:00Z","v":2256340,"vw":559.509512},{"c":559,"h":561.46,"l":556.793,"n":49749,"o":558.43,"t":"2025-02-24T05:00:00Z","v":1752627,"vw":559.075302},{"c":564.03,"h":566.045,"l":552.69,"n":76050,"o":562.44,"t":"2025-02-25T05:00:00Z","v":3609836,"vw":560.834779},{"c":561.27,"h":566.68,"l":559.6025,"n":49595,"o":562.59,"t":"2025-02-26T05:00:00Z","v":2027993,"vw":562.408644},{"c":564.82,"h":574.6999,"l":564,"n":64031,"o":565.57,"t":"2025-02-27T05:00:00Z","v":2436724,"vw":567.827686},{"c":576.31,"h":576.43,"l":564,"n":63076,"o":567.3,"t":"2025-02-28T05:00:00Z","v":3205380,"vw":572.740681},{"c":574.92,"h":582.23,"l":570,"n":72547,"o":577.33,"t":"2025-03-03T05:00:00Z","v":3092583,"vw":576.519716},{"c":555.07,"h":573.2,"l":552.01,"n":93348,"o":570.46,"t":"2025-03-04T05:00:00Z","v":3318100,"vw":559.505797},{"c":558.3,"h":560.9899,"l":551.3201,"n":64580,"o":552.58,"t":"2025-03-05T05:00:00Z","v":2795399,"vw":556.613882},{"c":549.82,"h":555.68,"l":544.694,"n":77112,"o":548.5,"t":"2025-03-06T05:00:00Z","v":3133333,"vw":550.496298},{"c":546.77,"h":550.375,"l":536.28,"n":84462,"o":547.07,"t":"2025-03-07T05:00:00Z","v":3161510,"vw":543.763262},{"c":537.12,"h":548.56,"l":532.02,"n":93696,"o":538.15,"t":"2025-03-10T04:00:00Z","v":3893378,"vw":539.08944},{"c":525.8,"h":538.05,"l":522.25,"n":99964,"o":537.2,"t":"2025-03-11T04:00:00Z","v":4583034,"vw":526.62577},{"c":524.64,"h":532.71,"l":519.26,"n":74164,"o":530.51,"t":"2025-03-12T04:00:00Z","v":2810986,"vw":523.95244},{"c":519.83,"h":528.53,"l":517.71,"n":68415,"o":524.5,"t":"2025-03-13T04:00:00Z","v":2376085,"vw":521.903265},{"c":527.64,"h":528.41,"l":520.95,"n":60637,"o":522.6,"t":"2025-03-14T04:00:00Z","v":2369655,"vw":526.484618},{"c":531.99,"h":533.48,"l":521.48,"n":70245,"o":523.25,"t":"2025-03-17T04:00:00Z","v":2544872,"vw":529.774699},{"c":530.19,"h":532.59,"l":525.51,"n":56281,"o":532.34,"t":"2025-03-18T04:00:00Z","v":2363387,"vw":529.114461},{"c":536.09,"h":537.615,"l":529.58,"n":57989,"o":531.565,"t":"2025-03-19T04:00:00Z","v":2804277,"vw":535.288222},{"c":536.38,"h":540.485,"l":532.55,"n":63464,"o":533.6,"t":"2025-03-20T04:00:00Z","v":2598700,"vw":536.758212},{"c":535.69,"h":538.05,"l":530.755,"n":63570,"o":535.44,"t":"2025-03-21T04:00:00Z","v":5973495,"vw":535.356627},{"c":543.67,"h":545.46,"l":538.235,"n":57615,"o":539.35,"t":"2025-03-24T04:00:00Z","v":2758837,"vw":542.961442},{"c":545.16,"h":547.18,"l":542,"n":49932,"o":545.95,"t":"2025-03-25T04:00:00Z","v":2138267,"vw":544.344649},{"c":549.07,"h":551.03,"l":545.1187,"n":58372,"o":547.14,"t":"2025-03-26T04:00:00Z","v":2681705,"vw":548.701925},{"c":557.57,"h":561.83,"l":547.8,"n":73573,"o":549.07,"t":"2025-03-27T04:00:00Z","v":2901339,"vw":557.333781},{"c":540.61,"h":558.59,"l":540.09,"n":69183,"o":554.225,"t":"2025-03-28T04:00:00Z","v":2656767,"vw":544.505096},{"c":548.12,"h":551.43,"l":531.02,"n":85885,"o":532.16,"t":"2025-03-31T04:00:00Z","v":4741966,"vw":544.115802},{"c":548.51,"h":551.1536,"l":544,"n":64302,"o":546.8,"t":"2025-04-01T04:00:00Z","v":2714883,"vw":547.725481},{"c":547.38,"h":549.525,"l":541.65,"n":64860,"o":542.86,"t":"2025-04-02T04:00:00Z","v":2994565,"vw":545.689941},{"c":530.55,"h":539.99,"l":527,"n":91605,"o":528.42,"t":"2025-04-03T04:00:00Z","v":3443333,"vw":532.979247},{"c":489.77,"h":520.88,"l":488.29,"n":140020,"o":519.62,"t":"2025-04-04T04:00:00Z","v":6125101,"vw":500.763072},{"c":485.52,"h":502.2,"l":465.59,"n":133884,"o":478.5,"t":"2025-04-07T04:00:00Z","v":6009467,"vw":482.14602},{"c":479.92,"h":505.57,"l":471.66,"n":97360,"o":501,"t":"2025-04-08T04:00:00Z","v":3554883,"vw":487.504858},{"c":515.43,"h":518.51,"l":470,"n":105323,"o":470.11,"t":"2025-04-09T04:00:00Z","v":4698134,"vw":499.412162},{"c":499.34,"h":508.63,"l":484.1301,"n":89959,"o":506.83,"t":"2025-04-10T04:00:00Z","v":4105573,"vw":498.927533},{"c":509.75,"h":515.91,"l":495.91,"n":74948,"o":498.26,"t":"2025-04-11T04:00:00Z","v":3736473,"vw":507.607929},{"c":512.46,"h":523.42,"l":508.5,"n":76914,"o":515.87,"t":"2025-04-14T04:00:00Z","v":3005487,"vw":514.180667},{"c":517.38,"h":521.2873,"l":513.38,"n":53224,"o":513.4,"t":"2025-04-15T04:00:00Z","v":2211036,"vw":518.048344},{"c":513.43,"h":521.72,"l":509.865,"n":70570,"o":516.05,"t":"2025-04-16T04:00:00Z","v":2501114,"vw":515.212527},{"c":517.33,"h":523.98,"l":509.13,"n":69395,"o":510.95,"t":"2025-04-17T04:00:00Z","v":3329846,"vw":517.193954},{"c":509.32,"h":517.65,"l":503.5404,"n":61100,"o":517,"t":"2025-04-21T04:00:00Z","v":3345566,"vw":508.782798},{"c":527.33,"h":528.8,"l":512.75,"n":59942,"o":515.62,"t":"2025-04-22T04:00:00Z","v":2384004,"vw":524.335728},{"c":530.01,"h":543.94,"l":527.62,"n":73345,"o":537.74,"t":"2025-04-23T04:00:00Z","v":3051763,"vw":533.320275},{"c":535.46,"h":536.04,"l":525.27,"n":53809,"o":528.69,"t":"2025-04-24T04:00:00Z","v":2209317,"vw":533.083426},{"c":533.48,"h":536.92,"l":529.875,"n":48569,"o":535.46,"t":"2025-04-25T04:00:00Z","v":2006197,"vw":533.01231},{"c":534.49,"h":537.76,"l":530.5,"n":47620,"o":536.03,"t":"2025-04-28T04:00:00Z","v":1735531,"vw":534.355925},{"c":539.68,"h":540.48,"l":533.41,"n":51674,"o":534.34,"t":"2025-04-29T04:00:00Z","v":2041487,"vw":538.20169},{"c":548.06,"h":549.07,"l":529.555,"n":76296,"o":538.53,"t":"2025-04-30T04:00:00Z","v":3783491,"vw":544.226207},{"c":546.63,"h":552.83,"l":539.725,"n":75951,"o":550,"t":"2025-05-01T04:00:00Z","v":2839922,"vw":546.733555},{"c":559.39,"h":562.38,"l":554.985,"n":66867,"o":555.63,"t":"2025-05-02T04:00:00Z","v":2632713,"vw":559.420093},{"c":561.12,"h":564.55,"l":555.85,"n":51304,"o":557.81,"t":"2025-05-05T04:00:00Z","v":2131042,"vw":561.383497},{"c":558.99,"h":565.735,"l":556.1,"n":54879,"o":556.48,"t":"2025-05-06T04:00:00Z","v":2341849,"vw":560.842723},{"c":566.33,"h":567.23,"l":558.49,"n":59801,"o":559.27,"t":"2025-05-07T04:00:00Z","v":2493897,"vw":564.038923},{"c":567.12,"h":573.87,"l":567,"n":54172,"o":569.45,"t":"2025-05-08T04:00:00Z","v":2004336,"vw":569.299998},{"c":568.64,"h":569.575,"l":564.6,"n":44169,"o":567.45,"t":"2025-05-09T04:00:00Z","v":1528128,"vw":567.861393},{"c":578.27,"h":580.79,"l":566.43,"n":75960,"o":580,"t":"2025-05-12T04:00:00Z","v":3000439,"vw":575.702074},{"c":576.59,"h":582.86,"l":575.8,"n":62242,"o":578,"t":"2025-05-13T04:00:00Z","v":2370233,"vw":577.996874},{"c":573.28,"h":578.64,"l":572.28,"n":59726,"o":578.27,"t":"2025-05-14T04:00:00Z","v":2237681,"vw":573.827612},{"c":582.2,"h":583.04,"l":573.65,"n":56767,"o":574.13,"t":"2025-05-15T04:00:00Z","v":2034253,"vw":580.540408},{"c":583.28,"h":584.285,"l":580.43,"n":59417,"o":580.43,"t":"2025-05-16T04:00:00Z","v":2225883,"vw":582.562087},{"c":586.41,"h":588.45,"l":580.48,"n":54396,"o":581.015,"t":"2025-05-19T04:00:00Z","v":1875629,"vw":585.650528},{"c":581.11,"h":583.99,"l":576.845,"n":55002,"o":581.24,"t":"2025-05-20T04:00:00Z","v":1964340,"vw":580.347764},{"c":569.54,"h":579,"l":567.1,"n":67613,"o":576.46,"t":"2025-05-21T04:00:00Z","v":2505290,"vw":571.408969},{"c":570.14,"h":573.1562,"l":566.93,"n":52753,"o":568.66,"t":"2025-05-22T04:00:00Z","v":1869858,"vw":569.957729},{"c":563.58,"h":567.55,"l":562.51,"n":53347,"o":564.49,"t":"2025-05-23T04:00:00Z","v":1948806,"vw":564.476851},{"c":574.55,"h":574.56,"l":566.49,"n":62990,"o":566.82,"t":"2025-05-27T04:00:00Z","v":2655236,"vw":572.632745},{"c":575.92,"h":578.84,"l":572.94,"n":52299,"o":574.58,"t":"2025-05-28T04:00:00Z","v":1702931,"vw":575.890666},{"c":577.78,"h":578.58,"l":572.94,"n":46412,"o":575.88,"t":"2025-05-29T04:00:00Z","v":1347855,"vw":577.161348},{"c":585.6,"h":585.6,"l":576.51,"n":64125,"o":576.775,"t":"2025-05-30T04:00:00Z","v":4581210,"vw":584.149031},{"c":581.22,"h":581.82,"l":574.7766,"n":60533,"o":580.5,"t":"2025-06-02T04:00:00Z","v":2089236,"vw":579.119637},{"c":581.97,"h":582.53,"l":573.44,"n":57962,"o":579.87,"t":"2025-06-03T04:00:00Z","v":2116891,"vw":579.854648},{"c":584.13,"h":586.85,"l":582.22,"n":45016,"o":584.17,"t":"2025-06-04T04:00:00Z","v":1530210,"vw":584.213277},{"c":585.44,"h":586.6862,"l":582.63,"n":45718,"o":586.31,"t":"2025-06-05T04:00:00Z","v":1480192,"vw":585.237743},{"c":590.12,"h":591.159,"l":586.04,"n":47535,"o":587.91,"t":"2025-06-06T04:00:00Z","v":1528700,"vw":589.000896},{"c":584.33,"h":590,"l":580,"n":58779,"o":588.74,"t":"2025-06-09T04:00:00Z","v":1936070,"vw":584.602101},{"c":589.54,"h":589.87,"l":583.16,"n":45491,"o":584.65,"t":"2025-06-10T04:00:00Z","v":2133984,"vw":587.895976},{"c":590.74,"h":594.71,"l":587.6,"n":56741,"o":590.32,"t":"2025-06-11T04:00:00Z","v":2238225,"vw":591.289938},{"c":589.28,"h":590.67,"l":584.56,"n":49880,"o":589.43,"t":"2025-06-12T04:00:00Z","v":1984130,"vw":588.625607},{"c":562.03,"h":575.24,"l":552.5101,"n":140769,"o":572.86,"t":"2025-06-13T04:00:00Z","v":5905376,"vw":561.512788},{"c":568.67,"h":575,"l":562.64,"n":82813,"o":563.9,"t":"2025-06-16T04:00:00Z","v":3108184,"vw":570.061742},{"c":569.45,"h":571.29,"l":564,"n":63084,"o":564.72,"t":"2025-06-17T04:00:00Z","v":2246568,"vw":568.635708},{"c":538.73,"h":571.08,"l":534.16,"n":161038,"o":570.88,"t":"2025-06-18T04:00:00Z","v":6966763,"vw":546.823222},{"c":532.97,"h":538.34,"l":527.33,"n":142039,"o":536.935,"t":"2025-06-20T04:00:00Z","v":8203040,"vw":533.734405},{"c":542.35,"h":543.13,"l":527.572,"n":90960,"o":531.42,"t":"2025-06-23T04:00:00Z","v":3681133,"vw":537.0464},{"c":557.53,"h":564.12,"l":552.4925,"n":111295,"o":557.18,"t":"2025-06-24T04:00:00Z","v":4503190,"vw":556.667895},{"c":549.7,"h":558.48,"l":548.62,"n":71965,"o":556,"t":"2025-06-25T04:00:00Z","v":2889446,"vw":551.885382},{"c":545.81,"h":548.905,"l":542.07,"n":81745,"o":545.53,"t":"2025-06-26T04:00:00Z","v":3764311,"vw":545.959674},{"c":550.32,"h":556.7,"l":545.5475,"n":72766,"o":546.77,"t":"2025-06-27T04:00:00Z","v":3837467,"vw":551.552478},{"c":561.94,"h":562.63,"l":551.895,"n":78485,"o":552.5,"t":"2025-06-30T04:00:00Z","v":5054848,"vw":559.46524},{"c":564.61,"h":566.31,"l":557.0401,"n":70055,"o":559.32,"t":"2025-07-01T04:00:00Z","v":3827165,"vw":563.289359},{"c":561.52,"h":565.99,"l":557.39,"n":63610,"o":562.94,"t":"2025-07-02T04:00:00Z","v":2502361,"vw":560.966529},{"c":569.24,"h":569.662,"l":560.735,"n":42958,"o":560.775,"t":"2025-07-03T04:00:00Z","v":1528739,"vw":567.760093},{"c":565.12,"h":570.75,"l":560.3508,"n":61105,"o":570.67,"t":"2025-07-07T04:00:00Z","v":2478445,"vw":565.138004},{"c":562.44,"h":566.615,"l":560.42,"n":59274,"o":564.58,"t":"2025-07-08T04:00:00Z","v":3083877,"vw":562.610155},{"c":565.11,"h":565.42,"l":559.25,"n":56763,"o":562,"t":"2025-07-09T04:00:00Z","v":2454368,"vw":563.474976},{"c":563.52,"h":566.06,"l":561.01,"n":57971,"o":565.65,"t":"2025-07-10T04:00:00Z","v":2577421,"vw":563.870759},{"c":550.18,"h":560.82,"l":545.85,"n":79225,"o":559.82,"t":"2025-07-11T04:00:00Z","v":3221829,"vw":551.247448},{"c":553.02,"h":559.07,"l":547.79,"n":67001,"o":550.5,"t":"2025-07-14T04:00:00Z","v":2501007,"vw":554.490981},{"c":550.36,"h":554.86,"l":548.65,"n":62208,"o":553.11,"t":"2025-07-15T04:00:00Z","v":2449394,"vw":551.358249},{"c":555.52,"h":555.52,"l":549.5,"n":55676,"o":552.42,"t":"2025-07-16T04:00:00Z","v":2424266,"vw":553.608127},{"c":555.61,"h":557.38,"l":550.51,"n":58789,"o":552.98,"t":"2025-07-17T04:00:00Z","v":2722062,"vw":554.616981},{"c":552.66,"h":556.35,"l":550.88,"n":54732,"o":555.26,"t":"2025-07-18T04:00:00Z","v":2579950,"vw":552.816588},{"c":554.65,"h":558.08,"l":552.04,"n":55728,"o":553.4,"t":"2025-07-21T04:00:00Z","v":2194542,"vw":555.405082},{"c":558.76,"h":560.207,"l":555.24,"n":56230,"o":555.81,"t":"2025-07-22T04:00:00Z","v":2010579,"vw":558.18226},{"c":562.09,"h":562.49,"l":554.5,"n":55326,"o":557.01,"t":"2025-07-23T04:00:00Z","v":2180805,"vw":559.886922},{"c":563.5,"h":567.835,"l":561.895,"n":52264,"o":562,"t":"2025-07-24T04:00:00Z","v":1874746,"vw":564.746627},{"c":568.22,"h":569.955,"l":563.85,"n":52233,"o":564.36,"t":"2025-07-25T04:00:00Z","v":1513639,"vw":567.727199},{"c":568.28,"h":571.65,"l":566.22,"n":80413,"o":567.37,"t":"2025-07-28T04:00:00Z","v":2492411,"vw":568.192434},{"c":563.32,"h":573,"l":563,"n":61907,"o":570.03,"t":"2025-07-29T04:00:00Z","v":2394238,"vw":565.12541},{"c":559.11,"h":565.61,"l":555.21,"n":72987,"o":560.33,"t":"2025-07-30T04:00:00Z","v":2832985,"vw":560.600059},{"c":566.47,"h":579.44,"l":562.51,"n":109143,"o":568.57,"t":"2025-07-31T04:00:00Z","v":4568343,"vw":570.086278},{"c":559.89,"h":564.87,"l":556.1,"n":95207,"o":563.86,"t":"2025-08-01T04:00:00Z","v":3316787,"vw":559.639532},{"c":569.81,"h":569.92,"l":562.495,"n":69265,"o":564.29,"t":"2025-08-04T04:00:00Z","v":2984728,"vw":567.76481},{"c":566.04,"h":571.83,"l":562.127,"n":67920,"o":569.6,"t":"2025-08-05T04:00:00Z","v":2883198,"vw":566.406212},{"c":569.13,"h":570.36,"l":563.97,"n":56469,"o":568.99,"t":"2025-08-06T04:00:00Z","v":2245248,"vw":568.649716},{"c":561.22,"h":573.9,"l":553.855,"n":83320,"o":572.97,"t":"2025-08-07T04:00:00Z","v":2979747,"vw":561.608155},{"c":574.32,"h":576.16,"l":562.69,"n":75112,"o":563.75,"t":"2025-08-08T04:00:00Z","v":2908038,"vw":572.402448},{"c":573.59,"h":576.59,"l":569.44,"n":56627,"o":575,"t":"2025-08-11T04:00:00Z","v":2116712,"vw":572.863233},{"c":574.18,"h":578.32,"l":570.46,"n":67521,"o":575.18,"t":"2025-08-12T04:00:00Z","v":2593996,"vw":573.953982},{"c":577.9,"h":580.27,"l":574.04,"n":64324,"o":577.33,"t":"2025-08-13T04:00:00Z","v":2352973,"vw":577.402964},{"c":583.76,"h":584.4,"l":575.5,"n":69010,"o":577.47,"t":"2025-08-14T04:00:00Z","v":2642459,"vw":581.005482},{"c":581.7,"h":589.56,"l":581.11,"n":56703,"o":585,"t":"2025-08-15T04:00:00Z","v":2263870,"vw":583.032469},{"c":584.14,"h":585.49,"l":580.69,"n":52061,"o":582.02,"t":"2025-08-18T04:00:00Z","v":1812110,"vw":583.334073},{"c":585.51,"h":590.57,"l":584.22,"n":63244,"o":584.41,"t":"2025-08-19T04:00:00Z","v":2334494,"vw":586.388662},{"c":592.68,"h":593.88,"l":585.91,"n":68541,"o":585.91,"t":"2025-08-20T04:00:00Z","v":2884705,"vw":591.317847},{"c":591.92,"h":592.21,"l":583.93,"n":51579,"o":589.04,"t":"2025-08-21T04:00:00Z","v":2349322,"vw":590.160271},{"c":598.96,"h":601.77,"l":593.0801,"n":58634,"o":595.3,"t":"2025-08-22T04:00:00Z","v":2389205,"vw":598.670327},{"c":593.21,"h":599.045,"l":592.86,"n":61529,"o":597.82,"t":"2025-08-25T04:00:00Z","v":1984330,"vw":594.551894},{"c":591.61,"h":596,"l":586.295,"n":66994,"o":593.08,"t":"2025-08-26T04:00:00Z","v":4774584,"vw":591.478972},{"c":590.66,"h":594.6186,"l":589.82,"n":47938,"o":591.21,"t":"2025-08-27T04:00:00Z","v":1480977,"vw":591.55255},{"c":590.48,"h":593.53,"l":589.72,"n":46488,"o":590.82,"t":"2025-08-28T04:00:00Z","v":2159985,"vw":591.062483},{"c":595.29,"h":596.83,"l":590.26,"n":48636,"o":592,"t":"2025-08-29T04:00:00Z","v":2110886,"vw":595.090111},{"c":591.87,"h":595.62,"l":586,"n":68198,"o":595.62,"t":"2025-09-02T04:00:00Z","v":2284547,"vw":590.751942},{"c":593.28,"h":594,"l":588.96,"n":49092,"o":591.83,"t":"2025-09-03T04:00:00Z","v":1959467,"vw":592.025866},{"c":595.64,"h":595.89,"l":589.2909,"n":48764,"o":593.03,"t":"2025-09-04T04:00:00Z","v":1653765,"vw":594.123849},{"c":584.22,"h":598.58,"l":579.0252,"n":72965,"o":595.47,"t":"2025-09-05T04:00:00Z","v":2432328,"vw":584.61423},{"c":586.6,"h":589.794,"l":580.7,"n":57706,"o":582.62,"t":"2025-09-08T04:00:00Z","v":1948397,"vw":586.262411},{"c":584,"h":591.18,"l":583.3,"n":60593,"o":583.54,"t":"2025-09-09T04:00:00Z","v":2266030,"vw":585.686543},{"c":579.38,"h":582.13,"l":571,"n":72079,"o":582.13,"t":"2025-09-10T04:00:00Z","v":2535457,"vw":577.710747},{"c":588.73,"h":589.97,"l":580.01,"n":55646,"o":580.88,"t":"2025-09-11T04:00:00Z","v":2406517,"vw":586.822762},{"c":580.41,"h":589.21,"l":580,"n":61358,"o":586.44,"t":"2025-09-12T04:00:00Z","v":2243171,"vw":582.134629},{"c":582.96,"h":586.5,"l":581.5025,"n":58610,"o":582.73,"t":"2025-09-15T04:00:00Z","v":2222681,"vw":583.355114},{"c":586.42,"h":588.11,"l":576.83,"n":69817,"o":578.01,"t":"2025-09-16T04:00:00Z","v":2537009,"vw":584.476367},{"c":598.63,"h":598.89,"l":587.44,"n":75482,"o":587.71,"t":"2025-09-17T04:00:00Z","v":2931112,"vw":596.040951},{"c":586.05,"h":601.6199,"l":585.88,"n":85629,"o":596.08,"t":"2025-09-18T04:00:00Z","v":3294509,"vw":591.23357},{"c":584.16,"h":588.87,"l":581.51,"n":72923,"o":588.62,"t":"2025-09-19T04:00:00Z","v":6745326,"vw":584.560775},{"c":584.49,"h":587.345,"l":580.14,"n":74946,"o":580.97,"t":"2025-09-22T04:00:00Z","v":3242064,"vw":585.26286},{"c":569.97,"h":586.86,"l":568.25,"n":83031,"o":585.45,"t":"2025-09-23T04:00:00Z","v":3223404,"vw":575.488313},{"c":568.81,"h":571.66,"l":564.95,"n":72391,"o":571.28,"t":"2025-09-24T04:00:00Z","v":2867508,"vw":567.799224},{"c":567.3,"h":572.39,"l":564.57,"n":67241,"o":565,"t":"2025-09-25T04:00:00Z","v":2700615,"vw":567.59027},{"c":565.13,"h":569.664,"l":564.06,"n":56021,"o":566.62,"t":"2025-09-26T04:00:00Z","v":2106586,"vw":565.888324},{"c":568.14,"h":569.315,"l":562.51,"n":57375,"o":566,"t":"2025-09-29T04:00:00Z","v":2615759,"vw":567.316722},{"c":568.81,"h":570.63,"l":563.65,"n":61394,"o":565.81,"t":"2025-09-30T04:00:00Z","v":2379296,"vw":568.149594},{"c":573.77,"h":575.47,"l":565.01,"n":69152,"o":565.68,"t":"2025-10-01T04:00:00Z","v":3685088,"vw":572.857786},{"c":577.33,"h":579.84,"l":570.77,"n":70795,"o":572.73,"t":"2025-10-02T04:00:00Z","v":2483584,"vw":576.362807},{"c":580.45,"h":583.22,"l":576.43,"n":60917,"o":576.43,"t":"2025-10-03T04:00:00Z","v":2332024,"vw":580.525451},{"c":578.81,"h":581.135,"l":569.26,"n":74431,"o":579.23,"t":"2025-10-06T04:00:00Z","v":2573878,"vw":576.602183},{"c":579.84,"h":586.075,"l":578.91,"n":68384,"o":578.99,"t":"2025-10-07T04:00:00Z","v":2120731,"vw":581.350736},{"c":576.44,"h":583.07,"l":576.08,"n":56808,"o":581.32,"t":"2025-10-08T04:00:00Z","v":1935090,"vw":578.815734},{"c":564.55,"h":579.4,"l":562.51,"n":78661,"o":577.24,"t":"2025-10-09T04:00:00Z","v":2580117,"vw":567.738193},{"c":557.48,"h":569.425,"l":556.69,"n":91116,"o":567.58,"t":"2025-10-10T04:00:00Z","v":3553872,"vw":561.256915},{"c":559.24,"h":565,"l":553.01,"n":75144,"o":558,"t":"2025-10-13T04:00:00Z","v":2996710,"vw":559.500913},{"c":567.92,"h":569.81,"l":556,"n":75359,"o":556,"t":"2025-10-14T04:00:00Z","v":2627569,"vw":565.612512},{"c":562.81,"h":568.69,"l":559.4,"n":63943,"o":564.3,"t":"2025-10-15T04:00:00Z","v":2262667,"vw":564.515634},{"c":549.88,"h":564.65,"l":547.39,"n":88920,"o":562.8,"t":"2025-10-16T04:00:00Z","v":3210636,"vw":552.307859},{"c":560.97,"h":562.8,"l":552.01,"n":66777,"o":552.49,"t":"2025-10-17T04:00:00Z","v":2756782,"vw":559.129349},{"c":566.36,"h":567.42,"l":553.79,"n":59018,"o":561.7,"t":"2025-10-20T04:00:00Z","v":2046523,"vw":562.600457},{"c":572.03,"h":575.98,"l":560.765,"n":54262,"o":562.16,"t":"2025-10-21T04:00:00Z","v":2722423,"vw":571.99294},{"c":571.36,"h":576.4348,"l":568.58,"n":52608,"o":571.05,"t":"2025-10-22T04:00:00Z","v":1820634,"vw":572.40731},{"c":573.77,"h":576.99,"l":571.67,"n":53650,"o":574.36,"t":"2025-10-23T04:00:00Z","v":2187513,"vw":574.149166},{"c":573.67,"h":580.82,"l":573.08,"n":54010,"o":577.24,"t":"2025-10-24T04:00:00Z","v":1839794,"vw":575.68537},{"c":572.36,"h":575.72,"l":566.48,"n":68058,"o":575.72,"t":"2025-10-27T04:00:00Z","v":2980955,"vw":572.087881},{"c":565.93,"h":573.99,"l":565.45,"n":73572,"o":573.08,"t":"2025-10-28T04:00:00Z","v":2916366,"vw":567.940813},{"c":554.58,"h":566.8099,"l":551.23,"n":94186,"o":561.63,"t":"2025-10-29T04:00:00Z","v":3763384,"vw":556.210133},{"c":553.68,"h":562.92,"l":545.635,"n":110617,"o":551.56,"t":"2025-10-30T04:00:00Z","v":4284723,"vw":555.57891},{"c":551.99,"h":554.43,"l":543.53,"n":82232,"o":548.89,"t":"2025-10-31T04:00:00Z","v":3567142,"vw":550.668885},{"c":544.07,"h":551,"l":540.36,"n":97427,"o":550,"t":"2025-11-03T05:00:00Z","v":3175505,"vw":544.834701},{"c":552.75,"h":554.03,"l":542.48,"n":85144,"o":544.83,"t":"2025-11-04T05:00:00Z","v":2653934,"vw":551.558586},{"c":553.31,"h":556.33,"l":549.366,"n":71584,"o":553,"t":"2025-11-05T05:00:00Z","v":2198566,"vw":553.238223},{"c":553.28,"h":555,"l":547.86,"n":78629,"o":550.18,"t":"2025-11-06T05:00:00Z","v":2593939,"vw":552.424768},{"c":551.97,"h":558.67,"l":550.67,"n":80055,"o":553.8,"t":"2025-11-07T05:00:00Z","v":2510503,"vw":553.658229},{"c":552.96,"h":554.7,"l":548.58,"n":67885,"o":552.28,"t":"2025-11-10T05:00:00Z","v":1978473,"vw":551.781381},{"c":558.35,"h":558.53,"l":548.01,"n":55952,"o":553,"t":"2025-11-11T05:00:00Z","v":1832614,"vw":555.274528},{"c":561.23,"h":565.91,"l":558.41,"n":65602,"o":560,"t":"2025-11-12T05:00:00Z","v":1761575,"vw":562.230623},{"c":555.57,"h":563.6,"l":554.86,"n":64832,"o":559.88,"t":"2025-11-13T05:00:00Z","v":2031717,"vw":557.540472},{"c":545.73,"h":557,"l":544.05,"n":83040,"o":556.04,"t":"2025-11-14T05:00:00Z","v":2567913,"vw":547.621261},{"c":536.85,"h":549.315,"l":536.21,"n":81804,"o":546,"t":"2025-11-17T05:00:00Z","v":2558171,"vw":540.145124},{"c":527.58,"h":536,"l":524.7,"n":107011,"o":533.56,"t":"2025-11-18T05:00:00Z","v":3594931,"vw":528.465826},{"c":530.36,"h":531,"l":524.98,"n":86952,"o":528.15,"t":"2025-11-19T05:00:00Z","v":2723056,"vw":528.347515},{"c":527.88,"h":538.46,"l":527.18,"n":104819,"o":533.29,"t":"2025-11-20T05:00:00Z","v":3240296,"vw":531.097034},{"c":540.4,"h":544.41,"l":531.67,"n":96658,"o":532.54,"t":"2025-11-21T05:00:00Z","v":3807738,"vw":539.687513},{"c":537.85,"h":544.04,"l":535.11,"n":97820,"o":543.44,"t":"2025-11-24T05:00:00Z","v":5940957,"vw":538.576302},{"c":546.47,"h":550.395,"l":539,"n":94136,"o":541.5,"t":"2025-11-25T05:00:00Z","v":3132873,"vw":546.583989},{"c":544.93,"h":548.67,"l":544.17,"n":64095,"o":548.475,"t":"2025-11-26T05:00:00Z","v":2185287,"vw":546.273988},{"c":550.53,"h":551.4,"l":545.42,"n":43353,"o":548.125,"t":"2025-11-28T05:00:00Z","v":1254814,"vw":549.839949},{"c":543.97,"h":549.78,"l":543.39,"n":70972,"o":547.64,"t":"2025-12-01T05:00:00Z","v":2227026,"vw":545.95936},{"c":545.91,"h":554.75,"l":541.04,"n":88382,"o":547.28,"t":"2025-12-02T05:00:00Z","v":3076100,"vw":547.550877},{"c":553.73,"h":555.07,"l":546.5005,"n":82093,"o":547.32,"t":"2025-12-03T05:00:00Z","v":2688159,"vw":552.290698},{"c":542.31,"h":559,"l":539.56,"n":96351,"o":557.03,"t":"2025-12-04T05:00:00Z","v":2878836,"vw":544.665263},{"c":545.52,"h":550.44,"l":541.25,"n":73072,"o":541.71,"t":"2025-12-05T05:00:00Z","v":2126670,"vw":546.701833},{"c":540.44,"h":547.325,"l":537.39,"n":84955,"o":546.72,"t":"2025-12-08T05:00:00Z","v":2453795,"vw":540.235833},{"c":537.55,"h":541.9001,"l":535.916,"n":67729,"o":538.71,"t":"2025-12-09T05:00:00Z","v":1965617,"vw":538.482537},{"c":538.86,"h":544.945,"l":537.5,"n":85385,"o":538.09,"t":"2025-12-10T05:00:00Z","v":3023598,"vw":540.459015},{"c":563.37,"h":565.13,"l":542.65,"n":100630,"o":542.77,"t":"2025-12-11T05:00:00Z","v":3659909,"vw":559.706677},{"c":571.93,"h":573.71,"l":565.89,"n":97250,"o":566,"t":"2025-12-12T05:00:00Z","v":3515429,"vw":571.308751},{"c":569.13,"h":573.3,"l":567.16,"n":90133,"o":572.88,"t":"2025-12-15T05:00:00Z","v":2713965,"vw":569.745895},{"c":566.02,"h":571,"l":562.48,"n":74531,"o":570.7,"t":"2025-12-16T05:00:00Z","v":2748858,"vw":565.977779},{"c":565.47,"h":571.76,"l":563.555,"n":75858,"o":565.52,"t":"2025-12-17T05:00:00Z","v":3287265,"vw":567.034183},{"c":566.21,"h":569.13,"l":563.04,"n":69992,"o":565,"t":"2025-12-18T05:00:00Z","v":2259001,"vw":566.148742},{"c":572.23,"h":572.94,"l":565.2,"n":77472,"o":566.22,"t":"2025-12-19T05:00:00Z","v":7262282,"vw":570.745672},{"c":575.7,"h":579.45,"l":571,"n":73991,"o":572.23,"t":"2025-12-22T05:00:00Z","v":2500224,"vw":576.599037},{"c":576.35,"h":581.715,"l":575.75,"n":55991,"o":575.89,"t":"2025-12-23T05:00:00Z","v":1794896,"vw":577.401289},{"c":579.45,"h":582.29,"l":577,"n":33663,"o":577.25,"t":"2025-12-24T05:00:00Z","v":1058898,"vw":579.86751},{"c":579.6,"h":581.2047,"l":578.68,"n":40514,"o":579.75,"t":"2025-12-26T05:00:00Z","v":972290,"vw":579.554385},{"c":577.9,"h":581.99,"l":577.41,"n":52811,"o":579.6,"t":"2025-12-29T05:00:00Z","v":1274987,"vw":578.332033},{"c":577.42,"h":577.78,"l":574.25,"n":57703,"o":576.08,"t":"2025-12-30T05:00:00Z","v":1512854,"vw":576.678432},{"c":570.88,"h":577.98,"l":570.62,"n":52737,"o":576.56,"t":"2025-12-31T05:00:00Z","v":1736797,"vw":572.31872},{"c":563.13,"h":570.88,"l":559.49,"n":88117,"o":570.71,"t":"2026-01-02T05:00:00Z","v":3902025,"vw":563.401217},{"c":568.57,"h":576.26,"l":558.45,"n":86690,"o":559.62,"t":"2026-01-05T05:00:00Z","v":2863315,"vw":570.704062},{"c":580.34,"h":581.37,"l":567.94,"n":87638,"o":569,"t":"2026-01-06T05:00:00Z","v":4056461,"vw":578.446172},{"c":579.92,"h":585.28,"l":577.62,"n":94127,"o":579.27,"t":"2026-01-07T05:00:00Z","v":3654081,"vw":581.779828},{"c":580.07,"h":589.67,"l":573.5,"n":86675,"o":577.51,"t":"2026-01-08T05:00:00Z","v":3390208,"vw":583.211324},{"c":575.54,"h":581.311,"l":575.34,"n":65863,"o":578.11,"t":"2026-01-09T05:00:00Z","v":2221204,"vw":578.162205},{"c":566.28,"h":567.88,"l":555.8901,"n":110042,"o":564.03,"t":"2026-01-12T05:00:00Z","v":3486353,"vw":564.559709},{"c":544.99,"h":558.95,"l":533.7,"n":228608,"o":558.95,"t":"2026-01-13T05:00:00Z","v":8721606,"vw":542.91607},{"c":546.82,"h":548.5856,"l":538.146,"n":127078,"o":544.5,"t":"2026-01-14T05:00:00Z","v":3943984,"vw":543.898031},{"c":542.65,"h":549.88,"l":538.995,"n":131763,"o":548.52,"t":"2026-01-15T05:00:00Z","v":4005601,"vw":543.244936},{"c":539.49,"h":544.0272,"l":538.68,"n":88330,"o":540.24,"t":"2026-01-16T05:00:00Z","v":3496430,"vw":540.817055},{"c":531.74,"h":536.41,"l":528.51,"n":133070,"o":530.6,"t":"2026-01-20T05:00:00Z","v":4098689,"vw":531.867606},{"c":527.57,"h":537.4,"l":524.77,"n":151200,"o":533.52,"t":"2026-01-21T05:00:00Z","v":4938103,"vw":528.500625},{"c":532.86,"h":533.19,"l":523.81,"n":140736,"o":529.92,"t":"2026-01-22T05:00:00Z","v":5114892,"vw":528.535459},{"c":524.74,"h":532.14,"l":520.16,"n":145368,"o":531.41,"t":"2026-01-23T05:00:00Z","v":5003162,"vw":524.775444},{"c":527.36,"h":530.39,"l":522.65,"n":124034,"o":526.71,"t":"2026-01-26T05:00:00Z","v":4839678,"vw":526.012881},{"c":520.41,"h":529.1105,"l":519.55,"n":109532,"o":527.65,"t":"2026-01-27T05:00:00Z","v":3850793,"vw":522.760869},{"c":521.37,"h":523.8325,"l":518.27,"n":136159,"o":521.96,"t":"2026-01-28T05:00:00Z","v":5483042,"vw":520.949147},{"c":543.73,"h":544.24,"l":520.109,"n":146731,"o":531.79,"t":"2026-01-29T05:00:00Z","v":5488326,"vw":536.383735},{"c":538.79,"h":543.7575,"l":535.23,"n":117227,"o":541.01,"t":"2026-01-30T05:00:00Z","v":4307289,"vw":539.104071},{"c":555.37,"h":557.12,"l":540.945,"n":124669,"o":540.99,"t":"2026-02-02T05:00:00Z","v":4603302,"vw":551.75599},{"c":550.72,"h":560.11,"l":549.03,"n":148044,"o":554.33,"t":"2026-02-03T05:00:00Z","v":5706986,"vw":554.236314},{"c":553.52,"h":556.6,"l":541.01,"n":105547,"o":549.73,"t":"2026-02-04T05:00:00Z","v":4448326,"vw":551.647155},{"c":551.89,"h":561.9199,"l":549.95,"n":107215,"o":554.85,"t":"2026-02-05T05:00:00Z","v":4621627,"vw":552.789089},{"c":548.74,"h":556.79,"l":539.8,"n":104005,"o":553.07,"t":"2026-02-06T05:00:00Z","v":3779745,"vw":545.996875},{"c":535.33,"h":546.555,"l":534.2,"n":113979,"o":543.71,"t":"2026-02-09T05:00:00Z","v":4110267,"vw":536.924822},{"c":540.39,"h":547,"l":535,"n":70218,"o":536.27,"t":"2026-02-10T05:00:00Z","v":2222686,"vw":541.881172},{"c":537.46,"h":540.7,"l":533.11,"n":89709,"o":538.15,"t":"2026-02-11T05:00:00Z","v":3691093,"vw":537.109287},{"c":527.46,"h":543,"l":527.145,"n":88655,"o":539.93,"t":"2026-02-12T05:00:00Z","v":3466526,"vw":531.745779},{"c":518.36,"h":533.99,"l":516.02,"n":111975,"o":529.06,"t":"2026-02-13T05:00:00Z","v":4017748,"vw":520.868412},{"c":521.93,"h":525.86,"l":515,"n":85664,"o":515,"t":"2026-02-17T05:00:00Z","v":3177954,"vw":521.898787},{"c":527.98,"h":530.7595,"l":519.395,"n":88867,"o":522.49,"t":"2026-02-18T05:00:00Z","v":3575919,"vw":527.65807},{"c":520.26,"h":526.53,"l":516.05,"n":79776,"o":524.81,"t":"2026-02-19T05:00:00Z","v":3009722,"vw":519.214658},{"c":526.41,"h":527.5,"l":518.59,"n":65782,"o":520.25,"t":"2026-02-20T05:00:00Z","v":2838652,"vw":524.312513},{"c":496.03,"h":522.72,"l":490,"n":178303,"o":520.47,"t":"2026-02-23T05:00:00Z","v":6323631,"vw":499.106141},{"c":498,"h":499.25,"l":491.26,"n":138069,"o":493.74,"t":"2026-02-24T05:00:00Z","v":5299135,"vw":495.703548},{"c":509.39,"h":510.54,"l":502.42,"n":112914,"o":502.82,"t":"2026-02-25T05:00:00Z","v":4144483,"vw":507.970325},{"c":514.77,"h":519.9,"l":509.01,"n":122505,"o":510.95,"t":"2026-02-26T05:00:00Z","v":4847769,"vw":514.048423},{"c":517.21,"h":518.76,"l":506.75,"n":99250,"o":509.47,"t":"2026-02-27T05:00:00Z","v":5125916,"vw":515.48618},{"c":521,"h":526.16,"l":507.3441,"n":97675,"o":509.48,"t":"2026-03-02T05:00:00Z","v":3832813,"vw":519.402668},{"c":524.32,"h":526.795,"l":513,"n":121952,"o":513.61,"t":"2026-03-03T05:00:00Z","v":4205192,"vw":520.717919},{"c":522.92,"h":526.1599,"l":520.28,"n":85185,"o":524.16,"t":"2026-03-04T05:00:00Z","v":3159944,"vw":523.311021},{"c":524.66,"h":525.32,"l":512.75,"n":102868,"o":521.1,"t":"2026-03-05T05:00:00Z","v":3888993,"vw":520.716208},{"c":522.34,"h":522.55,"l":512.2,"n":92490,"o":519.64,"t":"2026-03-06T05:00:00Z","v":2878152,"vw":518.71836},{"c":517.72,"h":520.89,"l":509.11,"n":99919,"o":516.27,"t":"2026-03-09T04:00:00Z","v":3554307,"vw":514.485758},{"c":514.72,"h":519.33,"l":511,"n":80220,"o":516.95,"t":"2026-03-10T04:00:00Z","v":2766352,"vw":514.813144},{"c":504,"h":515.31,"l":502.72,"n":88664,"o":513.08,"t":"2026-03-11T04:00:00Z","v":2880312,"vw":506.102557},{"c":497.31,"h":505.615,"l":496.29,"n":89860,"o":500,"t":"2026-03-12T04:00:00Z","v":2708364,"vw":499.533106},{"c":497.99,"h":501.86,"l":495.4,"n":83700,"o":496.56,"t":"2026-03-13T04:00:00Z","v":2814260,"vw":497.876728},{"c":508.5,"h":508.58,"l":498.62,"n":91961,"o":498.62,"t":"2026-03-16T04:00:00Z","v":3455926,"vw":506.146185},{"c":506.58,"h":516.96,"l":506.5,"n":76996,"o":510.55,"t":"2026-03-17T04:00:00Z","v":2838296,"vw":509.433898},{"c":488.47,"h":503.75,"l":487.92,"n":110382,"o":503.75,"t":"2026-03-18T04:00:00Z","v":3466387,"vw":491.637156},{"c":491.14,"h":497.08,"l":487.31,"n":90779,"o":490.52,"t":"2026-03-19T04:00:00Z","v":3289403,"vw":490.652106},{"c":496.32,"h":499.215,"l":491.005,"n":80250,"o":492.47,"t":"2026-03-20T04:00:00Z","v":5767481,"vw":495.558153},{"c":500.38,"h":507.035,"l":500.38,"n":91149,"o":506.05,"t":"2026-03-23T04:00:00Z","v":2991027,"vw":502.91506},{"c":498.93,"h":502.7299,"l":493.235,"n":73877,"o":495.64,"t":"2026-03-24T04:00:00Z","v":2282689,"vw":498.916819},{"c":502.76,"h":506.253,"l":494.56,"n":76581,"o":501.29,"t":"2026-03-25T04:00:00Z","v":2425958,"vw":501.607003},{"c":500.75,"h":504.8,"l":499.0501,"n":94511,"o":500.51,"t":"2026-03-26T04:00:00Z","v":3999061,"vw":501.398511},{"c":484.24,"h":500.05,"l":480.5,"n":113933,"o":499.45,"t":"2026-03-27T04:00:00Z","v":3970556,"vw":485.37602},{"c":494,"h":495.54,"l":487,"n":87103,"o":488.03,"t":"2026-03-30T04:00:00Z","v":3634459,"vw":492.812458},{"c":499.66,"h":501.41,"l":490.58,"n":109376,"o":500,"t":"2026-03-31T04:00:00Z","v":4422501,"vw":498.050419},{"c":491.65,"h":503,"l":485.65,"n":112205,"o":502.23,"t":"2026-04-01T04:00:00Z","v":4612731,"vw":493.198671},{"c":493.44,"h":499.8799,"l":487.75,"n":79583,"o":488.13,"t":"2026-04-02T04:00:00Z","v":2930477,"vw":493.444554},{"c":501.5,"h":501.905,"l":491.1763,"n":65633,"o":493.75,"t":"2026-04-06T04:00:00Z","v":2472395,"vw":500.048167},{"c":498.28,"h":502.6025,"l":495.67,"n":82672,"o":498.285,"t":"2026-04-07T04:00:00Z","v":3598841,"vw":498.0989},{"c":507.12,"h":511.82,"l":505.855,"n":103977,"o":508,"t":"2026-04-08T04:00:00Z","v":3880044,"vw":508.222591},{"c":503.57,"h":506.67,"l":497.76,"n":84978,"o":504.46,"t":"2026-04-09T04:00:00Z","v":3306469,"vw":502.389431},{"c":498.66,"h":504.385,"l":495.67,"n":90603,"o":502.01,"t":"2026-04-10T04:00:00Z","v":2848174,"vw":498.638983},{"c":508.58,"h":508.87,"l":495,"n":91576,"o":496.23,"t":"2026-04-13T04:00:00Z","v":3323437,"vw":502.843219},{"c":513.16,"h":513.98,"l":506.69,"n":85665,"o":508,"t":"2026-04-14T04:00:00Z","v":2749738,"vw":511.615269},{"c":519.96,"h":522.435,"l":513.2,"n":88935,"o":516,"t":"2026-04-15T04:00:00Z","v":2916219,"vw":518.398778},{"c":518.54,"h":522.23,"l":517.01,"n":89089,"o":518.03,"t":"2026-04-16T04:00:00Z","v":2972086,"vw":519.629799},{"c":521.3,"h":527.465,"l":518.74,"n":94503,"o":521.5,"t":"2026-04-17T04:00:00Z","v":3622279,"vw":522.678894},{"c":516.65,"h":524.48,"l":514.54,"n":77251,"o":520.76,"t":"2026-04-20T04:00:00Z","v":2508763,"vw":517.56027},{"c":511.35,"h":523.11,"l":510.165,"n":89954,"o":516.93,"t":"2026-04-21T04:00:00Z","v":3449666,"vw":513.33525},{"c":510.16,"h":513.79,"l":505.72,"n":75353,"o":512.07,"t":"2026-04-22T04:00:00Z","v":2294042,"vw":509.103562},{"c":502.38,"h":509.65,"l":498.37,"n":87577,"o":507.37,"t":"2026-04-23T04:00:00Z","v":2730039,"vw":502.716073},{"c":504.17,"h":505.605,"l":495.63,"n":75106,"o":499,"t":"2026-04-24T04:00:00Z","v":2411849,"vw":502.87981},{"c":506.43,"h":509.045,"l":500.76,"n":79553,"o":500.76,"t":"2026-04-27T04:00:00Z","v":2535943,"vw":506.40834},{"c":507.62,"h":517,"l":507.24,"n":103845,"o":512.25,"t":"2026-04-28T04:00:00Z","v":3896545,"vw":511.116751},{"c":525.23,"h":534.21,"l":520.89,"n":151875,"o":529.99,"t":"2026-04-29T04:00:00Z","v":5881940,"vw":527.300552},{"c":502.92,"h":514.15,"l":498.96,"n":181506,"o":504.5,"t":"2026-04-30T04:00:00Z","v":5983014,"vw":504.913836},{"c":495.46,"h":509,"l":492.15,"n":141202,"o":506,"t":"2026-05-01T04:00:00Z","v":4540386,"vw":497.375227},{"c":504.74,"h":507.285,"l":493.88,"n":112224,"o":495,"t":"2026-05-04T04:00:00Z","v":4426094,"vw":504.118827},{"c":497.08,"h":503.88,"l":493.26,"n":117450,"o":501.03,"t":"2026-05-05T04:00:00Z","v":4224787,"vw":498.296943},{"c":491.89,"h":500.7399,"l":489.73,"n":115494,"o":499.135,"t":"2026-05-06T04:00:00Z","v":4371409,"vw":492.925514},{"c":500.94,"h":503.52,"l":492.7,"n":112451,"o":492.7,"t":"2026-05-07T04:00:00Z","v":4969289,"vw":500.036309},{"c":495.48,"h":500.41,"l":491.7275,"n":107119,"o":500.13,"t":"2026-05-08T04:00:00Z","v":4150665,"vw":495.707134},{"c":497.81,"h":501.655,"l":492.01,"n":93966,"o":495,"t":"2026-05-11T04:00:00Z","v":3966315,"vw":498.254935},{"c":499.81,"h":506.31,"l":499.75,"n":93388,"o":500.61,"t":"2026-05-12T04:00:00Z","v":3300979,"vw":502.468567},{"c":490.64,"h":498.6,"l":490.32,"n":97918,"o":495.61,"t":"2026-05-13T04:00:00Z","v":3329395,"vw":492.820841},{"c":489.94,"h":494.5,"l":488.01,"n":86446,"o":491.28,"t":"2026-05-14T04:00:00Z","v":2591054,"vw":490.700945},{"c":494.2,"h":502.275,"l":492.33,"n":74939,"o":493.5,"t":"2026-05-15T04:00:00Z","v":3422047,"vw":496.02578},{"c":505.79,"h":506.23,"l":490.95,"n":88631,"o":491.49,"t":"2026-05-18T04:00:00Z","v":4083638,"vw":502.121816},{"c":499.7,"h":512.9,"l":498.5,"n":84673,"o":507.56,"t":"2026-05-19T04:00:00Z","v":3383169,"vw":503.147279},{"c":498.04,"h":499.7,"l":490.8,"n":94397,"o":493.5,"t":"2026-05-20T04:00:00Z","v":3621224,"vw":495.679529},{"c":499.62,"h":501.38,"l":490.07,"n":77114,"o":496,"t":"2026-05-21T04:00:00Z","v":2479444,"vw":498.382188},{"c":498.54,"h":504.26,"l":497.32,"n":58536,"o":499.11,"t":"2026-05-22T04:00:00Z","v":1964671,"vw":499.132592},{"c":493.01,"h":496.8499,"l":492.06,"n":74569,"o":496,"t":"2026-05-26T04:00:00Z","v":1956389,"vw":493.627451},{"c":495.04,"h":499.35,"l":492.51,"n":74172,"o":493.01,"t":"2026-05-27T04:00:00Z","v":2839694,"vw":495.170924},{"c":493.75,"h":494.58,"l":486.35,"n":105435,"o":493.34,"t":"2026-05-28T04:00:00Z","v":3932194,"vw":491.132418},{"c":493.98,"h":500.11,"l":492.835,"n":96554,"o":494.5,"t":"2026-05-29T04:00:00Z","v":5699729,"vw":495.168934},{"c":495.25,"h":497.13,"l":488.65,"n":115446,"o":494.25,"t":"2026-06-01T04:00:00Z","v":4661090,"vw":493.827572},{"c":477.68,"h":493.99,"l":477.68,"n":140960,"o":493.06,"t":"2026-06-02T04:00:00Z","v":5038890,"vw":481.770736},{"c":471.55,"h":481.96,"l":464.52,"n":150947,"o":477.35,"t":"2026-06-03T04:00:00Z","v":5237825,"vw":470.520658},{"c":481.76,"h":488.55,"l":477.455,"n":103350,"o":479.56,"t":"2026-06-04T04:00:00Z","v":4026632,"vw":481.772521},{"c":491.08,"h":494,"l":483.995,"n":114056,"o":483.995,"t":"2026-06-05T04:00:00Z","v":4236792,"vw":489.577434},{"c":485.67,"h":489.52,"l":483.7001,"n":97542,"o":486.76,"t":"2026-06-08T04:00:00Z","v":3099199,"vw":486.144975},{"c":495.24,"h":495.4199,"l":482,"n":95738,"o":483.89,"t":"2026-06-09T04:00:00Z","v":3313110,"vw":493.067129},{"c":489.08,"h":498.8,"l":486.5,"n":94469,"o":497.47,"t":"2026-06-10T04:00:00Z","v":3244780,"vw":490.006491},{"c":486.51,"h":491.47,"l":484.39,"n":91092,"o":488.66,"t":"2026-06-11T04:00:00Z","v":3805778,"vw":487.355024},{"c":489.98,"h":492.37,"l":484.54,"n":87102,"o":488.88,"t":"2026-06-12T04:00:00Z","v":3988999,"vw":489.175944},{"c":490.64,"h":493.545,"l":486.66,"n":103580,"o":490.5,"t":"2026-06-15T04:00:00Z","v":3897612,"vw":490.680015},{"c":501.33,"h":501.5,"l":489.51,"n":101984,"o":491.86,"t":"2026-06-16T04:00:00Z","v":4011062,"vw":497.765722},{"c":492.99,"h":504.635,"l":492.4001,"n":77396,"o":502.93,"t":"2026-06-17T04:00:00Z","v":2931583,"vw":496.233463},{"c":489.79,"h":495.99,"l":488.91,"n":76595,"o":494.77,"t":"2026-06-18T04:00:00Z","v":6679608,"vw":490.949903},{"c":484.09,"h":495.66,"l":483.14,"n":95527,"o":488.16,"t":"2026-06-22T04:00:00Z","v":3962706,"vw":485.709151},{"c":488.07,"h":491.56,"l":484.42,"n":91909,"o":488.83,"t":"2026-06-23T04:00:00Z","v":3940239,"vw":487.895917},{"c":494.41,"h":498.44,"l":486.22,"n":82277,"o":488.08,"t":"2026-06-24T04:00:00Z","v":3614171,"vw":494.068779},{"c":488.92,"h":504.8,"l":488.65,"n":99714,"o":496,"t":"2026-06-25T04:00:00Z","v":3727391,"vw":493.436603},{"c":499.02,"h":504.36,"l":488.58,"n":129270,"o":488.58,"t":"2026-06-26T04:00:00Z","v":9205173,"vw":499.338844},{"c":509.64,"h":515.45,"l":502.5,"n":121368,"o":502.5,"t":"2026-06-29T04:00:00Z","v":4817688,"vw":510.641832},{"c":513.6,"h":514,"l":507.14,"n":87684,"o":511.9,"t":"2026-06-30T04:00:00Z","v":4700703,"vw":512.43918},{"c":522.44,"h":530.41,"l":513.42,"n":96841,"o":517.25,"t":"2026-07-01T04:00:00Z","v":4418520,"vw":523.610553},{"c":539.39,"h":539.63,"l":526.07,"n":95561,"o":529.73,"t":"2026-07-02T04:00:00Z","v":3905878,"vw":535.913832},{"c":533.1,"h":541.89,"l":522.68,"n":94485,"o":540.74,"t":"2026-07-06T04:00:00Z","v":3585727,"vw":531.399539},{"c":531.62,"h":543.645,"l":530,"n":95075,"o":533.84,"t":"2026-07-07T04:00:00Z","v":3520952,"vw":534.991871},{"c":519.86,"h":531.62,"l":517.21,"n":80331,"o":531.11,"t":"2026-07-08T04:00:00Z","v":2729009,"vw":520.410118},{"c":523.2,"h":523.225,"l":515.11,"n":57692,"o":518.03,"t":"2026-07-09T04:00:00Z","v":2847214,"vw":521.67934},{"c":526.74,"h":528.94,"l":519.65,"n":56821,"o":527.26,"t":"2026-07-10T04:00:00Z","v":1620567,"vw":523.980663},{"c":537.7,"h":539.93,"l":530.71,"n":71512,"o":530.71,"t":"2026-07-13T04:00:00Z","v":2876407,"vw":536.865439},{"c":538.02,"h":543.46,"l":532.06,"n":79390,"o":534.99,"t":"2026-07-14T04:00:00Z","v":3327484,"vw":539.370125},{"c":535.21,"h":541.235,"l":529.08,"n":76549,"o":538.54,"t":"2026-07-15T04:00:00Z","v":3132464,"vw":537.064409},{"c":551.54,"h":551.68,"l":539.6852,"n":81733,"o":541.5,"t":"2026-07-16T04:00:00Z","v":2929894,"vw":548.222055},{"c":543.6,"h":551.72,"l":540.2301,"n":83119,"o":550.5,"t":"2026-07-17T04:00:00Z","v":3226046,"vw":544.250653},{"c":547.44,"h":547.91,"l":538.014,"n":67352,"o":540,"t":"2026-07-20T04:00:00Z","v":2576727,"vw":545.814461},{"c":538.3,"h":544.34,"l":536.85,"n":70382,"o":543.76,"t":"2026-07-21T04:00:00Z","v":2939391,"vw":540.26203},{"c":531.98,"h":540,"l":530.73,"n":56279,"o":538.94,"t":"2026-07-22T04:00:00Z","v":2316580,"vw":533.461104},{"c":530.29,"h":530.88,"l":523.6075,"n":64061,"o":527.98,"t":"2026-07-23T04:00:00Z","v":2075598,"vw":528.149823},{"c":539.66,"h":540,"l":529.685,"n":64647,"o":531.46,"t":"2026-07-24T04:00:00Z","v":2554862,"vw":537.232614},{"c":551.71,"h":553.89,"l":542.024,"n":80199,"o":543.18,"t":"2026-07-27T04:00:00Z","v":2370621,"vw":551.154797},{"c":562.75,"h":564.6144,"l":557.43,"n":91160,"o":561.03,"t":"2026-07-28T04:00:00Z","v":3130973,"vw":561.243537},{"c":563.32,"h":569.99,"l":554.9151,"n":96065,"o":555.06,"t":"2026-07-29T04:00:00Z","v":3529842,"vw":564.865179},{"c":577.35,"h":582.62,"l":567.63,"n":133112,"o":577.36,"t":"2026-07-30T04:00:00Z","v":5309074,"vw":576.436058},{"c":573.1,"h":575.42,"l":563.4151,"n":105550,"o":567.68,"t":"2026-07-31T04:00:00Z","v":4582583,"vw":571.860825},{"c":570.97,"h":583.7089,"l":570.78,"n":86480,"o":580,"t":"2026-08-03T04:00:00Z","v":3514573,"vw":573.594121},{"c":571.1,"h":573.35,"l":564,"n":91987,"o":566.99,"t":"2026-08-04T04:00:00Z","v":3212094,"vw":570.519186},{"c":570.48,"h":578.2625,"l":568.6,"n":72071,"o":575.74,"t":"2026-08-05T04:00:00Z","v":2435704,"vw":571.414833},{"c":575.95,"h":576.36,"l":566.37,"n":71975,"o":573.21,"t":"2026-08-06T04:00:00Z","v":3020823,"vw":572.883788},{"c":562.95,"h":572.99,"l":561.62,"n":86822,"o":572.57,"t":"2026-08-07T04:00:00Z","v":3024413,"vw":565.161896},{"c":563.17,"h":566.765,"l":559.36,"n":81419,"o":561.11,"t":"2026-08-10T04:00:00Z","v":2649708,"vw":562.253433},{"c":561.44,"h":567.63,"l":560,"n":64492,"o":562.71,"t":"2026-08-11T04:00:00Z","v":2468466,"vw":563.437526},{"c":559.73,"h":563.5499,"l":556.06,"n":76978,"o":557.56,"t":"2026-08-12T04:00:00Z","v":3098960,"vw":558.78077},{"c":567.04,"h":568.275,"l":557.7,"n":68641,"o":565.61,"t":"2026-08-13T04:00:00Z","v":1986697,"vw":563.804123},{"c":569.29,"h":570.67,"l":564.435,"n":77213,"o":567.95,"t":"2026-08-14T04:00:00Z","v":2477097,"vw":568.351427},{"c":562.26,"h":569.27,"l":561.2601,"n":86080,"o":565.24,"t":"2026-08-17T04:00:00Z","v":3023809,"vw":563.52843},{"c":574.31,"h":578.5,"l":563.18,"n":98512,"o":563.87,"t":"2026-08-18T04:00:00Z","v":3911696,"vw":574.148563},{"c":573.72,"h":582.9269,"l":570.3302,"n":79720,"o":571.5,"t":"2026-08-19T04:00:00Z","v":3056797,"vw":576.219897},{"c":573.85,"h":579.61,"l":571.8,"n":63262,"o":572.07,"t":"2026-08-20T04:00:00Z","v":2612595,"vw":575.601946},{"c":580.63,"h":582.275,"l":573.0401,"n":60788,"o":574.55,"t":"2026-08-21T04:00:00Z","v":2204254,"vw":578.995765},{"c":599.86,"h":599.99,"l":584.2162,"n":99962,"o":585,"t":"2026-08-24T04:00:00Z","v":3129962,"vw":596.927574},{"c":599.37,"h":601.23,"l":595.35,"n":85382,"o":596.87,"t":"2026-08-25T04:00:00Z","v":3375403,"vw":598.371717},{"c":598.47,"h":600.49,"l":594.71,"n":77550,"o":599.37,"t":"2026-08-26T04:00:00Z","v":3116011,"vw":597.909173},{"c":591.73,"h":594.01,"l":588.1101,"n":81159,"o":593.76,"t":"2026-08-27T04:00:00Z","v":3197924,"vw":591.719043},{"c":595.3,"h":598.02,"l":592.0825,"n":60418,"o":593.95,"t":"2026-08-28T04:00:00Z","v":1888625,"vw":595.482652},{"c":589.31,"h":595.1793,"l":588.38,"n":72596,"o":593.54,"t":"2026-08-31T04:00:00Z","v":3157361,"vw":590.316939},{"c":581.1,"h":592.64,"l":580.88,"n":82592,"o":589.65,"t":"2026-09-01T04:00:00Z","v":3316992,"vw":584.233913},{"c":588.14,"h":590.71,"l":583.695,"n":71988,"o":584,"t":"2026-09-02T04:00:00Z","v":2293949,"vw":588.362258},{"c":585.71,"h":592.97,"l":583.81,"n":68380,"o":590.69,"t":"2026-09-03T04:00:00Z","v":2243090,"vw":585.957556},{"c":579.21,"h":584.4999,"l":578.71,"n":66689,"o":580.73,"t":"2026-09-04T04:00:00Z","v":1778405,"vw":580.311747},{"c":570.89,"h":575.67,"l":567.01,"n":88525,"o":572.67,"t":"2026-09-08T04:00:00Z","v":2717388,"vw":570.459053},{"c":567.5,"h":570.84,"l":565.73,"n":57800,"o":569,"t":"2026-09-09T04:00:00Z","v":1828743,"vw":567.893266},{"c":565.37,"h":568.7312,"l":563.17,"n":64099,"o":565,"t":"2026-09-10T04:00:00Z","v":1883467,"vw":565.221682},{"c":569.19,"h":572.68,"l":564.245,"n":66665,"o":568.88,"t":"2026-09-11T04:00:00Z","v":2052484,"vw":569.343789},{"c":574.42,"h":578.9,"l":565.96,"n":78705,"o":575.98,"t":"2026-09-14T04:00:00Z","v":2511551,"vw":573.754153},{"c":573.27,"h":574,"l":567.305,"n":67636,"o":571.48,"t":"2026-09-15T04:00:00Z","v":2135635,"vw":572.082206},{"c":567.75,"h":573.04,"l":565.32,"n":70670,"o":571.59,"t":"2026-09-16T04:00:00Z","v":2388838,"vw":568.829325},{"c":565.73,"h":569.86,"l":564.07,"n":59066,"o":568.07,"t":"2026-09-17T04:00:00Z","v":2074071,"vw":566.45867},{"c":565.24,"h":568.43,"l":561.9,"n":63491,"o":564.95,"t":"2026-09-18T04:00:00Z","v":5443605,"vw":565.288212},{"c":567.65,"h":569.39,"l":562.36,"n":66433,"o":567.11,"t":"2026-09-21T04:00:00Z","v":2577455,"vw":566.463524},{"c":555.89,"h":571.35,"l":553.115,"n":98017,"o":571.18,"t":"2026-09-22T04:00:00Z","v":3820289,"vw":558.075263},{"c":559.92,"h":565.75,"l":554,"n":87931,"o":555.78,"t":"2026-09-23T04:00:00Z","v":2881447,"vw":560.467762},{"c":566.08,"h":568.18,"l":559.68,"n":67557,"o":561,"t":"2026-09-24T04:00:00Z","v":2168355,"vw":563.814242},{"c":567.65,"h":568.78,"l":562.29,"n":72765,"o":567.08,"t":"2026-09-25T04:00:00Z","v":2376350,"vw":566.933887},{"c":568.26,"h":569.57,"l":563.5,"n":62107,"o":566.28,"t":"2026-09-28T04:00:00Z","v":3221373,"vw":567.927591},{"c":563.58,"h":566.9899,"l":561.3,"n":66949,"o":564,"t":"2026-09-29T04:00:00Z","v":2904840,"vw":563.959543},{"c":551.47,"h":563,"l":551.43,"n":85459,"o":562.26,"t":"2026-09-30T04:00:00Z","v":5039890,"vw":553.964905},{"c":550,"h":557.2,"l":546.12,"n":89542,"o":551,"t":"2026-10-01T04:00:00Z","v":2898253,"vw":550.433036},{"c":552.26,"h":554.68,"l":545.405,"n":75889,"o":551.32,"t":"2026-10-02T04:00:00Z","v":2459047,"vw":552.096849},{"c":564.59,"h":565.87,"l":551.15,"n":79085,"o":552.04,"t":"2026-10-05T04:00:00Z","v":2410547,"vw":562.52584},{"c":566.58,"h":568.925,"l":562.14,"n":63457,"o":563.5,"t":"2026-10-06T04:00:00Z","v":2290195,"vw":566.179077},{"c":570.06,"h":573.71,"l":567,"n":63476,"o":567.49,"t":"2026-10-07T04:00:00Z","v":1866659,"vw":570.899706},{"c":574.76,"h":581.59,"l":568.49,"n":104250,"o":568.49,"t":"2026-10-08T04:00:00Z","v":3395566,"vw":576.043676},{"c":589.14,"h":591.28,"l":574,"n":75815,"o":574.11,"t":"2026-10-09T04:00:00Z","v":2427865,"vw":586.52227},{"c":595.09,"h":598.95,"l":590.21,"n":81192,"o":592.86,"t":"2026-10-12T04:00:00Z","v":2910684,"vw":595.905705},{"c":604.8,"h":605.6,"l":597.13,"n":99775,"o":599.69,"t":"2026-10-13T04:00:00Z","v":3715366,"vw":602.884618},{"c":603.24,"h":606.61,"l":600.65,"n":86243,"o":605.5,"t":"2026-10-14T04:00:00Z","v":3246792,"vw":603.56897},{"c":616.32,"h":619.8,"l":607.055,"n":91988,"o":610,"t":"2026-10-15T04:00:00Z","v":3773347,"vw":615.15502}],"volatilityBars":[{"c":568.81,"h":570.06,"l":568.77,"n":81,"o":570.06,"t":"2026-10-08T08:00:00Z","v":1078,"vw":569.323763},{"c":565.55,"h":565.55,"l":565.55,"n":2,"o":565.55,"t":"2026-10-08T10:45:00Z","v":41,"vw":565.55},{"c":564.89,"h":565.04,"l":564.89,"n":23,"o":565.04,"t":"2026-10-08T12:15:00Z","v":368,"vw":564.989091},{"c":572.08,"h":574.165,"l":568.49,"n":4088,"o":568.49,"t":"2026-10-08T13:30:00Z","v":111448,"vw":570.548833},{"c":577.03,"h":577.2334,"l":571.71,"n":5647,"o":571.92,"t":"2026-10-08T13:45:00Z","v":122548,"vw":574.018949},{"c":576.735,"h":577.45,"l":575.64,"n":6381,"o":576.9147,"t":"2026-10-08T14:00:00Z","v":162353,"vw":576.623154},{"c":576.51,"h":576.66,"l":575.69,"n":4863,"o":576.65,"t":"2026-10-08T14:15:00Z","v":117668,"vw":576.268864},{"c":576.41,"h":576.97,"l":575.9,"n":4655,"o":576.555,"t":"2026-10-08T14:30:00Z","v":102899,"vw":576.350084},{"c":576.35,"h":576.644,"l":575.81,"n":4033,"o":576.55,"t":"2026-10-08T14:45:00Z","v":86820,"vw":576.2437},{"c":574.62,"h":576.36,"l":574.14,"n":3301,"o":576.36,"t":"2026-10-08T15:00:00Z","v":81515,"vw":575.466232},{"c":573.72,"h":575.13,"l":573.23,"n":2836,"o":574.61,"t":"2026-10-08T15:15:00Z","v":80050,"vw":574.309225},{"c":575.21,"h":575.63,"l":573.66,"n":1983,"o":573.72,"t":"2026-10-08T15:30:00Z","v":52348,"vw":574.996511},{"c":574.92,"h":575.92,"l":574.66,"n":2125,"o":575.175,"t":"2026-10-08T15:45:00Z","v":50407,"vw":575.134137},{"c":575.87,"h":575.95,"l":574.8,"n":2041,"o":575.02,"t":"2026-10-08T16:00:00Z","v":43585,"vw":575.409048},{"c":576.015,"h":577.07,"l":575.79,"n":2447,"o":575.9,"t":"2026-10-08T16:15:00Z","v":59399,"vw":576.284259},{"c":576.88,"h":577.035,"l":575.91,"n":1765,"o":576.01,"t":"2026-10-08T16:30:00Z","v":36234,"vw":576.261739},{"c":578.41,"h":578.77,"l":576.5,"n":3147,"o":576.98,"t":"2026-10-08T16:45:00Z","v":79867,"vw":578.030107},{"c":579.65,"h":579.8215,"l":577.97,"n":4009,"o":578.3,"t":"2026-10-08T17:00:00Z","v":129372,"vw":578.922076},{"c":580.53,"h":581.17,"l":579.625,"n":2790,"o":579.645,"t":"2026-10-08T17:15:00Z","v":58895,"vw":580.630914},{"c":581.385,"h":581.59,"l":580.382,"n":2454,"o":580.65,"t":"2026-10-08T17:30:00Z","v":47918,"vw":580.970053},{"c":579.99,"h":581.54,"l":579.4,"n":2993,"o":581.385,"t":"2026-10-08T17:45:00Z","v":78101,"vw":580.243666},{"c":581.22,"h":581.32,"l":579.95,"n":2349,"o":579.95,"t":"2026-10-08T18:00:00Z","v":73933,"vw":580.663681},{"c":579.66,"h":581.27,"l":579.21,"n":2473,"o":581.26,"t":"2026-10-08T18:15:00Z","v":85813,"vw":580.55183},{"c":580.6201,"h":580.85,"l":579.39,"n":2156,"o":579.74,"t":"2026-10-08T18:30:00Z","v":42228,"vw":580.190521},{"c":580.715,"h":581.34,"l":580.2027,"n":2313,"o":580.85,"t":"2026-10-08T18:45:00Z","v":47257,"vw":580.839556},{"c":577.98,"h":580.93,"l":571.09,"n":7556,"o":580.66,"t":"2026-10-08T19:00:00Z","v":301299,"vw":576.640954},{"c":577.56,"h":579.605,"l":576.49,"n":3787,"o":577.73,"t":"2026-10-08T19:15:00Z","v":121392,"vw":577.956418},{"c":574.345,"h":577.8,"l":572.3881,"n":6137,"o":577.56,"t":"2026-10-08T19:30:00Z","v":175688,"vw":574.97629},{"c":574.57,"h":575.12,"l":572.77,"n":15029,"o":574.4194,"t":"2026-10-08T19:45:00Z","v":420350,"vw":574.253002},{"c":574.99,"h":574.99,"l":570.05,"n":148,"o":574.8,"t":"2026-10-08T20:00:00Z","v":616845,"vw":574.758296},{"c":574,"h":575.45,"l":574,"n":8,"o":575.45,"t":"2026-10-08T20:30:00Z","v":254,"vw":574.32551},{"c":575.19,"h":575.19,"l":574.56,"n":11,"o":575,"t":"2026-10-08T21:00:00Z","v":366,"vw":574.830698},{"c":576.34,"h":576.34,"l":576.34,"n":6,"o":576.34,"t":"2026-10-08T22:00:00Z","v":86,"vw":576.34},{"c":575.4858,"h":575.4858,"l":575.4858,"n":1,"o":575.4858,"t":"2026-10-08T23:00:00Z","v":100,"vw":575.4858},{"c":575,"h":575.66,"l":575,"n":11,"o":575.06,"t":"2026-10-08T23:45:00Z","v":286,"vw":575.117143},{"c":573.4,"h":573.4,"l":573.4,"n":4,"o":573.4,"t":"2026-10-09T08:00:00Z","v":46,"vw":573.4},{"c":574.5,"h":574.5,"l":574.5,"n":2,"o":574.5,"t":"2026-10-09T12:15:00Z","v":50,"vw":574.5},{"c":576,"h":576,"l":574.93,"n":19,"o":574.93,"t":"2026-10-09T13:15:00Z","v":206,"vw":575.349693},{"c":580.06,"h":580.28,"l":574,"n":3296,"o":574.11,"t":"2026-10-09T13:30:00Z","v":112119,"vw":577.697879},{"c":583.16,"h":583.86,"l":579.91,"n":4663,"o":579.91,"t":"2026-10-09T13:45:00Z","v":137822,"vw":582.418014},{"c":582.48,"h":583.64,"l":581.62,"n":3513,"o":583.22,"t":"2026-10-09T14:00:00Z","v":106521,"vw":582.647063},{"c":581.84,"h":583.32,"l":581.3,"n":2950,"o":582.525,"t":"2026-10-09T14:15:00Z","v":70355,"vw":582.544477},{"c":583.58,"h":583.99,"l":580.84,"n":2775,"o":581.83,"t":"2026-10-09T14:30:00Z","v":65534,"vw":582.714956},{"c":583.35,"h":584.23,"l":582.82,"n":2381,"o":583.7,"t":"2026-10-09T14:45:00Z","v":55572,"vw":583.554422},{"c":584.34,"h":584.34,"l":582.51,"n":2669,"o":583.2602,"t":"2026-10-09T15:00:00Z","v":68915,"vw":583.432631},{"c":584.56,"h":584.61,"l":583.72,"n":2081,"o":584.41,"t":"2026-10-09T15:15:00Z","v":43632,"vw":584.169357},{"c":584.7,"h":584.98,"l":583.955,"n":2193,"o":584.5,"t":"2026-10-09T15:30:00Z","v":40538,"vw":584.538024},{"c":585.75,"h":585.88,"l":584.4007,"n":2398,"o":584.775,"t":"2026-10-09T15:45:00Z","v":61035,"vw":585.365751},{"c":585.72,"h":586.11,"l":584.77,"n":1924,"o":585.7,"t":"2026-10-09T16:00:00Z","v":38828,"vw":585.521936},{"c":586.28,"h":586.47,"l":585.61,"n":1908,"o":585.76,"t":"2026-10-09T16:15:00Z","v":107364,"vw":585.957456},{"c":587.195,"h":587.2,"l":586.17,"n":1908,"o":586.17,"t":"2026-10-09T16:30:00Z","v":42862,"vw":586.677947},{"c":587.43,"h":587.62,"l":586.8075,"n":1807,"o":587.39,"t":"2026-10-09T16:45:00Z","v":35141,"vw":587.214917},{"c":586.245,"h":588,"l":586.005,"n":2286,"o":587.5,"t":"2026-10-09T17:00:00Z","v":50708,"vw":587.17284},{"c":585.71,"h":586.3575,"l":585.553,"n":1954,"o":586.18,"t":"2026-10-09T17:15:00Z","v":53189,"vw":586.016925},{"c":586.75,"h":586.79,"l":585.54,"n":2352,"o":585.71,"t":"2026-10-09T17:30:00Z","v":54486,"vw":586.127604},{"c":586.11,"h":586.925,"l":586.11,"n":1968,"o":586.75,"t":"2026-10-09T17:45:00Z","v":30029,"vw":586.514431},{"c":586.8,"h":587.08,"l":585.96,"n":2002,"o":586.1218,"t":"2026-10-09T18:00:00Z","v":42218,"vw":586.662677},{"c":587.84,"h":588.1,"l":586.76,"n":2436,"o":586.7944,"t":"2026-10-09T18:15:00Z","v":57662,"vw":587.432431},{"c":587.98,"h":588.235,"l":587.65,"n":2284,"o":587.935,"t":"2026-10-09T18:30:00Z","v":45372,"vw":588.002157},{"c":587.825,"h":588.3549,"l":587.415,"n":2181,"o":587.98,"t":"2026-10-09T18:45:00Z","v":43739,"vw":587.840784},{"c":588.55,"h":588.64,"l":587.78,"n":2771,"o":587.8,"t":"2026-10-09T19:00:00Z","v":87821,"vw":588.256528},{"c":588.79,"h":588.91,"l":588.44,"n":3246,"o":588.555,"t":"2026-10-09T19:15:00Z","v":73092,"vw":588.724398},{"c":590.49,"h":590.675,"l":588.57,"n":4850,"o":588.73,"t":"2026-10-09T19:30:00Z","v":126027,"vw":590.000809},{"c":589.235,"h":591.28,"l":589.02,"n":10497,"o":590.52,"t":"2026-10-09T19:45:00Z","v":314411,"vw":590.067383},{"c":589.14,"h":589.14,"l":589.14,"n":98,"o":589.14,"t":"2026-10-09T20:00:00Z","v":440507,"vw":589.14},{"c":588,"h":588.14,"l":588,"n":20,"o":588.14,"t":"2026-10-09T20:15:00Z","v":365,"vw":588.067586},{"c":589.72,"h":589.72,"l":589.72,"n":8,"o":589.72,"t":"2026-10-09T21:30:00Z","v":102,"vw":589.72},{"c":589.2,"h":589.2,"l":589.2,"n":1,"o":589.2,"t":"2026-10-09T22:15:00Z","v":100,"vw":589.2},{"c":589.5,"h":589.5,"l":587.65,"n":9,"o":587.65,"t":"2026-10-09T22:30:00Z","v":275,"vw":588.693478},{"c":589,"h":589,"l":589,"n":5,"o":589,"t":"2026-10-09T23:45:00Z","v":149,"vw":589},{"c":589.8,"h":589.8,"l":589.8,"n":4,"o":589.8,"t":"2026-10-12T08:00:00Z","v":194,"vw":589.8},{"c":589.3,"h":589.3,"l":589.3,"n":13,"o":589.3,"t":"2026-10-12T08:30:00Z","v":152,"vw":589.3},{"c":589.8,"h":589.82,"l":589.8,"n":3,"o":589.82,"t":"2026-10-12T09:00:00Z","v":150,"vw":589.805906},{"c":589.39,"h":589.41,"l":589.39,"n":25,"o":589.41,"t":"2026-10-12T13:00:00Z","v":474,"vw":589.401661},{"c":589.28,"h":589.28,"l":589.28,"n":5,"o":589.28,"t":"2026-10-12T13:15:00Z","v":99,"vw":589.28},{"c":592.77,"h":595.59,"l":590.21,"n":5491,"o":592.86,"t":"2026-10-12T13:30:00Z","v":177659,"vw":593.338378},{"c":591.525,"h":593.11,"l":590.925,"n":2771,"o":592.5,"t":"2026-10-12T13:45:00Z","v":84685,"vw":592.00139},{"c":592.235,"h":592.8655,"l":591.04,"n":3146,"o":591.563,"t":"2026-10-12T14:00:00Z","v":84504,"vw":592.116024},{"c":594.69,"h":594.99,"l":592,"n":3233,"o":592.08,"t":"2026-10-12T14:15:00Z","v":72778,"vw":593.739171},{"c":595.405,"h":596.22,"l":594.5,"n":3031,"o":594.685,"t":"2026-10-12T14:30:00Z","v":71796,"vw":595.389378},{"c":595.52,"h":595.9999,"l":595.05,"n":2405,"o":595.405,"t":"2026-10-12T14:45:00Z","v":55917,"vw":595.477865},{"c":596.76,"h":597.28,"l":595.41,"n":2654,"o":595.535,"t":"2026-10-12T15:00:00Z","v":71388,"vw":596.625561},{"c":597.9,"h":598.11,"l":596.27,"n":2445,"o":596.7,"t":"2026-10-12T15:15:00Z","v":48442,"vw":597.295226},{"c":597.83,"h":598.18,"l":596.89,"n":2733,"o":597.97,"t":"2026-10-12T15:30:00Z","v":86205,"vw":597.712116},{"c":597.99,"h":598.05,"l":597.23,"n":2612,"o":597.96,"t":"2026-10-12T15:45:00Z","v":71633,"vw":597.625081},{"c":598.05,"h":598.5,"l":597.8,"n":2591,"o":598,"t":"2026-10-12T16:00:00Z","v":69392,"vw":598.153423},{"c":597.58,"h":598.34,"l":596.94,"n":2190,"o":598.14,"t":"2026-10-12T16:15:00Z","v":43264,"vw":597.828852},{"c":597.63,"h":598.3199,"l":597.39,"n":2111,"o":597.545,"t":"2026-10-12T16:30:00Z","v":73407,"vw":597.957481},{"c":598.41,"h":598.66,"l":597.1,"n":2256,"o":597.45,"t":"2026-10-12T16:45:00Z","v":55457,"vw":597.956522},{"c":598.28,"h":598.5699,"l":597.69,"n":1772,"o":598.42,"t":"2026-10-12T17:00:00Z","v":31465,"vw":598.127869},{"c":598.59,"h":598.67,"l":598.13,"n":1810,"o":598.2598,"t":"2026-10-12T17:15:00Z","v":31365,"vw":598.381702},{"c":598.62,"h":598.71,"l":597.84,"n":1939,"o":598.71,"t":"2026-10-12T17:30:00Z","v":37244,"vw":598.269732},{"c":598.33,"h":598.71,"l":598.21,"n":1904,"o":598.575,"t":"2026-10-12T17:45:00Z","v":34425,"vw":598.402212},{"c":598.095,"h":598.615,"l":597.8,"n":2006,"o":598.37,"t":"2026-10-12T18:00:00Z","v":46188,"vw":598.230996},{"c":598.0675,"h":598.26,"l":597.6075,"n":2134,"o":598.095,"t":"2026-10-12T18:15:00Z","v":48359,"vw":597.953613},{"c":598.34,"h":598.71,"l":598.0446,"n":2033,"o":598.06,"t":"2026-10-12T18:30:00Z","v":33730,"vw":598.406299},{"c":597.79,"h":598.95,"l":597.79,"n":2556,"o":598.315,"t":"2026-10-12T18:45:00Z","v":60012,"vw":598.533761},{"c":598.71,"h":598.76,"l":597.255,"n":2883,"o":597.88,"t":"2026-10-12T19:00:00Z","v":77840,"vw":598.025979},{"c":595.74,"h":598.715,"l":595.51,"n":4304,"o":598.6401,"t":"2026-10-12T19:15:00Z","v":123060,"vw":596.896509},{"c":596.825,"h":597.03,"l":595.18,"n":4948,"o":595.74,"t":"2026-10-12T19:30:00Z","v":121660,"vw":596.02843},{"c":595.22,"h":597.37,"l":595.04,"n":12595,"o":596.83,"t":"2026-10-12T19:45:00Z","v":316425,"vw":595.872496},{"c":595.48,"h":598.89,"l":595.09,"n":153,"o":595.37,"t":"2026-10-12T20:00:00Z","v":879216,"vw":595.093453},{"c":595,"h":595.0985,"l":595,"n":2,"o":595.0985,"t":"2026-10-12T20:15:00Z","v":150,"vw":595.065667},{"c":595.09,"h":595.09,"l":595.09,"n":1,"o":595.09,"t":"2026-10-12T20:30:00Z","v":480,"vw":595.09},{"c":595,"h":595,"l":595,"n":1,"o":595,"t":"2026-10-12T22:15:00Z","v":66,"vw":595},{"c":595.3,"h":595.3,"l":595.3,"n":1,"o":595.3,"t":"2026-10-12T22:30:00Z","v":87,"vw":595.3},{"c":600,"h":600,"l":599.89,"n":115,"o":599.98,"t":"2026-10-13T08:00:00Z","v":887,"vw":599.942319},{"c":596.8,"h":597.5,"l":596.8,"n":15,"o":597.5,"t":"2026-10-13T08:45:00Z","v":400,"vw":597.207},{"c":597.84,"h":597.84,"l":597.84,"n":1,"o":597.84,"t":"2026-10-13T09:30:00Z","v":40,"vw":597.84},{"c":597.42,"h":597.57,"l":597.42,"n":5,"o":597.57,"t":"2026-10-13T10:00:00Z","v":150,"vw":597.478252},{"c":597.41,"h":597.41,"l":597.41,"n":2,"o":597.41,"t":"2026-10-13T10:30:00Z","v":41,"vw":597.41},{"c":599.85,"h":599.85,"l":598.9,"n":34,"o":598.9,"t":"2026-10-13T11:00:00Z","v":404,"vw":599.1},{"c":597.73,"h":598.02,"l":597.73,"n":6,"o":598.02,"t":"2026-10-13T11:15:00Z","v":104,"vw":597.889663},{"c":599,"h":600,"l":599,"n":50,"o":599.8,"t":"2026-10-13T11:45:00Z","v":869,"vw":599.256881},{"c":599.6,"h":599.6,"l":598.06,"n":28,"o":599.02,"t":"2026-10-13T12:00:00Z","v":742,"vw":598.825155},{"c":599.6,"h":599.6,"l":599.6,"n":13,"o":599.6,"t":"2026-10-13T12:15:00Z","v":605,"vw":599.6},{"c":599.62,"h":599.62,"l":599.62,"n":1,"o":599.62,"t":"2026-10-13T12:30:00Z","v":47,"vw":599.62},{"c":600,"h":600,"l":599.6,"n":44,"o":599.6,"t":"2026-10-13T12:45:00Z","v":344371,"vw":599.941625},{"c":599.8,"h":600.15,"l":599.59,"n":75,"o":600,"t":"2026-10-13T13:00:00Z","v":1614,"vw":599.87835},{"c":600,"h":600,"l":599.39,"n":77,"o":600,"t":"2026-10-13T13:15:00Z","v":898,"vw":599.939535},{"c":600.3675,"h":601.6034,"l":597.765,"n":5460,"o":599.69,"t":"2026-10-13T13:30:00Z","v":180176,"vw":600.182134},{"c":600.09,"h":601,"l":598.84,"n":4859,"o":600.23,"t":"2026-10-13T13:45:00Z","v":152588,"vw":600.021661},{"c":598.57,"h":599.93,"l":597.13,"n":4670,"o":599.84,"t":"2026-10-13T14:00:00Z","v":142330,"vw":598.461239},{"c":599.055,"h":600.1,"l":598.13,"n":3412,"o":598.98,"t":"2026-10-13T14:15:00Z","v":89578,"vw":599.224057},{"c":600.7,"h":602.2,"l":599.005,"n":4388,"o":599.0695,"t":"2026-10-13T14:30:00Z","v":120461,"vw":601.268922},{"c":600.62,"h":601.22,"l":600.19,"n":2495,"o":600.675,"t":"2026-10-13T14:45:00Z","v":57011,"vw":600.773809},{"c":600.86,"h":601.56,"l":600.285,"n":2581,"o":600.63,"t":"2026-10-13T15:00:00Z","v":53857,"vw":601.043606},{"c":601.165,"h":601.4275,"l":600.44,"n":2927,"o":600.87,"t":"2026-10-13T15:15:00Z","v":76416,"vw":601.049964},{"c":601.84,"h":601.89,"l":600.97,"n":2718,"o":601.07,"t":"2026-10-13T15:30:00Z","v":58578,"vw":601.471945},{"c":602.03,"h":602.645,"l":601.75,"n":2931,"o":601.8886,"t":"2026-10-13T15:45:00Z","v":59836,"vw":602.130263},{"c":602.07,"h":602.68,"l":601.76,"n":2900,"o":602.11,"t":"2026-10-13T16:00:00Z","v":61964,"vw":602.186086},{"c":602.71,"h":603,"l":601.91,"n":3381,"o":602.125,"t":"2026-10-13T16:15:00Z","v":82881,"vw":602.55683},{"c":603.985,"h":604.115,"l":602.19,"n":3486,"o":602.65,"t":"2026-10-13T16:30:00Z","v":106104,"vw":603.318457},{"c":603.575,"h":604.02,"l":603.03,"n":2528,"o":603.87,"t":"2026-10-13T16:45:00Z","v":63082,"vw":603.591934},{"c":603.445,"h":604.35,"l":603.09,"n":2508,"o":603.62,"t":"2026-10-13T17:00:00Z","v":59801,"vw":603.83439},{"c":603.77,"h":604.5,"l":603.33,"n":2702,"o":603.44,"t":"2026-10-13T17:15:00Z","v":69115,"vw":603.997593},{"c":602.59,"h":604.1,"l":602.42,"n":3253,"o":603.7,"t":"2026-10-13T17:30:00Z","v":111945,"vw":603.185781},{"c":602.03,"h":602.735,"l":601.5601,"n":2033,"o":602.735,"t":"2026-10-13T17:45:00Z","v":38457,"vw":602.02408},{"c":602.0723,"h":602.59,"l":600.97,"n":3047,"o":601.94,"t":"2026-10-13T18:00:00Z","v":59753,"vw":601.781117},{"c":602.4575,"h":602.73,"l":601.62,"n":2609,"o":602.16,"t":"2026-10-13T18:15:00Z","v":67194,"vw":602.350821},{"c":602.92,"h":603.08,"l":602.15,"n":2450,"o":602.454,"t":"2026-10-13T18:30:00Z","v":61230,"vw":602.70257},{"c":603.015,"h":603.44,"l":602.53,"n":2718,"o":602.99,"t":"2026-10-13T18:45:00Z","v":61577,"vw":602.982069},{"c":603.63,"h":603.63,"l":602.64,"n":3154,"o":602.94,"t":"2026-10-13T19:00:00Z","v":74558,"vw":603.014633},{"c":602.87,"h":603.855,"l":602.595,"n":3531,"o":603.63,"t":"2026-10-13T19:15:00Z","v":70742,"vw":603.314879},{"c":602.9,"h":603.325,"l":602.12,"n":5090,"o":602.89,"t":"2026-10-13T19:30:00Z","v":115848,"vw":602.647472},{"c":604.87,"h":605.6,"l":602.74,"n":16529,"o":602.91,"t":"2026-10-13T19:45:00Z","v":461797,"vw":604.579282},{"c":603.99,"h":604.8,"l":603.99,"n":139,"o":604.8,"t":"2026-10-13T20:00:00Z","v":729637,"vw":604.799952},{"c":604.49,"h":604.49,"l":604.05,"n":3,"o":604.05,"t":"2026-10-13T20:45:00Z","v":94,"vw":604.245556},{"c":604.5,"h":604.5,"l":604.5,"n":7,"o":604.5,"t":"2026-10-13T22:45:00Z","v":260,"vw":604.5},{"c":604.69,"h":604.69,"l":604.69,"n":6,"o":604.69,"t":"2026-10-13T23:45:00Z","v":334,"vw":604.69},{"c":604.56,"h":604.56,"l":604.56,"n":38,"o":604.56,"t":"2026-10-14T08:00:00Z","v":140,"vw":604.56},{"c":606.3,"h":606.3,"l":606.3,"n":15,"o":606.3,"t":"2026-10-14T08:15:00Z","v":124,"vw":606.3},{"c":606.66,"h":606.66,"l":606.66,"n":3,"o":606.66,"t":"2026-10-14T10:30:00Z","v":200,"vw":606.66},{"c":608.26,"h":608.26,"l":608.26,"n":2,"o":608.26,"t":"2026-10-14T11:15:00Z","v":44,"vw":608.26},{"c":608.12,"h":608.12,"l":608.12,"n":1,"o":608.12,"t":"2026-10-14T11:30:00Z","v":50,"vw":608.12},{"c":608.31,"h":608.31,"l":608.31,"n":2,"o":608.31,"t":"2026-10-14T11:45:00Z","v":59,"vw":608.31},{"c":608.377,"h":608.377,"l":608.377,"n":4,"o":608.377,"t":"2026-10-14T12:15:00Z","v":56,"vw":608.377},{"c":608.1937,"h":608.63,"l":606.52,"n":30,"o":608.06,"t":"2026-10-14T12:30:00Z","v":688,"vw":607.773086},{"c":606.48,"h":606.48,"l":606.48,"n":2,"o":606.48,"t":"2026-10-14T13:00:00Z","v":45,"vw":606.48},{"c":603.45,"h":606.99,"l":603.45,"n":112,"o":606.99,"t":"2026-10-14T13:15:00Z","v":2607,"vw":606.069649},{"c":603.53,"h":605.75,"l":600.65,"n":4454,"o":605.5,"t":"2026-10-14T13:30:00Z","v":175669,"vw":603.887301},{"c":604.79,"h":605.5,"l":602.435,"n":3020,"o":603.52,"t":"2026-10-14T13:45:00Z","v":98536,"vw":603.950702},{"c":603.96,"h":605.15,"l":602.77,"n":3281,"o":604.64,"t":"2026-10-14T14:00:00Z","v":84727,"vw":604.045723},{"c":602.885,"h":604.255,"l":601.81,"n":2964,"o":604.255,"t":"2026-10-14T14:15:00Z","v":76068,"vw":602.788227},{"c":602.965,"h":604.2,"l":602.281,"n":3770,"o":602.875,"t":"2026-10-14T14:30:00Z","v":107410,"vw":603.385262},{"c":604.395,"h":605,"l":602.74,"n":3093,"o":603.07,"t":"2026-10-14T14:45:00Z","v":66592,"vw":603.899987},{"c":604.89,"h":605.115,"l":603.23,"n":3219,"o":604.345,"t":"2026-10-14T15:00:00Z","v":74417,"vw":604.098973},{"c":603.65,"h":605.88,"l":603.52,"n":3207,"o":604.96,"t":"2026-10-14T15:15:00Z","v":82105,"vw":605.094575},{"c":605.16,"h":605.5386,"l":603.2,"n":2630,"o":603.64,"t":"2026-10-14T15:30:00Z","v":62391,"vw":604.509932},{"c":605.11,"h":605.42,"l":604.545,"n":2610,"o":605.14,"t":"2026-10-14T15:45:00Z","v":83133,"vw":605.056165},{"c":605.79,"h":605.98,"l":604.68,"n":2470,"o":605.2,"t":"2026-10-14T16:00:00Z","v":55945,"vw":605.423127},{"c":606.005,"h":606.37,"l":605.3,"n":2908,"o":605.79,"t":"2026-10-14T16:15:00Z","v":56690,"vw":605.769672},{"c":605.155,"h":606.61,"l":604.7,"n":2858,"o":605.95,"t":"2026-10-14T16:30:00Z","v":78421,"vw":605.747609},{"c":605.03,"h":605.49,"l":604.415,"n":1941,"o":605.21,"t":"2026-10-14T16:45:00Z","v":60664,"vw":604.972869},{"c":604.57,"h":605.4599,"l":604.015,"n":1971,"o":605.08,"t":"2026-10-14T17:00:00Z","v":50360,"vw":604.638384},{"c":604.64,"h":605.14,"l":604.33,"n":2007,"o":604.58,"t":"2026-10-14T17:15:00Z","v":43989,"vw":604.733096},{"c":604.3475,"h":604.91,"l":603.64,"n":2088,"o":604.7,"t":"2026-10-14T17:30:00Z","v":44972,"vw":604.496315},{"c":603.95,"h":604.68,"l":603.655,"n":2337,"o":604.46,"t":"2026-10-14T17:45:00Z","v":52426,"vw":604.158753},{"c":604.005,"h":604.045,"l":603.16,"n":2335,"o":603.97,"t":"2026-10-14T18:00:00Z","v":55003,"vw":603.651098},{"c":603.66,"h":604.24,"l":603.13,"n":1842,"o":604.005,"t":"2026-10-14T18:15:00Z","v":30752,"vw":603.692758},{"c":603.395,"h":603.585,"l":602.62,"n":2584,"o":603.52,"t":"2026-10-14T18:30:00Z","v":55565,"vw":603.113498},{"c":601.585,"h":603.3275,"l":601.4,"n":2487,"o":603.3275,"t":"2026-10-14T18:45:00Z","v":48601,"vw":602.678374},{"c":603.28,"h":603.49,"l":601.455,"n":3152,"o":601.585,"t":"2026-10-14T19:00:00Z","v":60737,"vw":602.603706},{"c":602.11,"h":603.5,"l":601.64,"n":3615,"o":603.5,"t":"2026-10-14T19:15:00Z","v":79272,"vw":602.470374},{"c":601.56,"h":602.45,"l":601.24,"n":5315,"o":602.14,"t":"2026-10-14T19:30:00Z","v":120341,"vw":601.717224},{"c":603.25,"h":603.41,"l":601.385,"n":12689,"o":601.41,"t":"2026-10-14T19:45:00Z","v":361105,"vw":602.479992},{"c":601.88,"h":603.354,"l":600,"n":304,"o":603.25,"t":"2026-10-14T20:00:00Z","v":550840,"vw":603.220339},{"c":601.89,"h":601.89,"l":601.89,"n":2,"o":601.89,"t":"2026-10-14T20:15:00Z","v":100,"vw":601.89},{"c":601.5,"h":601.5,"l":601.5,"n":3,"o":601.5,"t":"2026-10-14T22:15:00Z","v":69,"vw":601.5},{"c":602.97,"h":602.97,"l":602.97,"n":5,"o":602.97,"t":"2026-10-14T22:45:00Z","v":221,"vw":602.97},{"c":601.14,"h":601.14,"l":601.14,"n":11,"o":601.14,"t":"2026-10-14T23:30:00Z","v":108,"vw":601.14},{"c":603.51,"h":603.51,"l":602.8,"n":40,"o":602.8,"t":"2026-10-14T23:45:00Z","v":944,"vw":602.98875},{"c":607.91,"h":607.91,"l":604,"n":199,"o":604.2,"t":"2026-10-15T08:00:00Z","v":1445,"vw":605.16601},{"c":608.49,"h":608.51,"l":608,"n":33,"o":608.33,"t":"2026-10-15T08:15:00Z","v":484,"vw":608.354145},{"c":608.78,"h":608.78,"l":608.41,"n":8,"o":608.41,"t":"2026-10-15T08:30:00Z","v":148,"vw":608.57087},{"c":608.1,"h":608.12,"l":608.1,"n":8,"o":608.12,"t":"2026-10-15T09:45:00Z","v":630,"vw":608.104},{"c":608,"h":608,"l":608,"n":7,"o":608,"t":"2026-10-15T10:45:00Z","v":821,"vw":608},{"c":609.8,"h":610,"l":608.33,"n":158,"o":609,"t":"2026-10-15T11:00:00Z","v":2801,"vw":609.875639},{"c":609.7,"h":609.73,"l":609.7,"n":6,"o":609.73,"t":"2026-10-15T11:15:00Z","v":853,"vw":609.726946},{"c":608.09,"h":609.42,"l":608.09,"n":36,"o":609.42,"t":"2026-10-15T11:30:00Z","v":263,"vw":608.834276},{"c":608.74,"h":608.74,"l":608.74,"n":10,"o":608.74,"t":"2026-10-15T12:00:00Z","v":133,"vw":608.74},{"c":608.85,"h":608.85,"l":608.54,"n":15,"o":608.54,"t":"2026-10-15T12:15:00Z","v":384,"vw":608.799233},{"c":610.5,"h":610.5,"l":609.7,"n":48,"o":609.7,"t":"2026-10-15T12:45:00Z","v":1246,"vw":610.028319},{"c":610,"h":610,"l":610,"n":3,"o":610,"t":"2026-10-15T13:00:00Z","v":201,"vw":610},{"c":613.205,"h":616.27,"l":607.055,"n":7622,"o":610,"t":"2026-10-15T13:30:00Z","v":308925,"vw":612.863587},{"c":613.38,"h":614.71,"l":611.645,"n":5265,"o":613.205,"t":"2026-10-15T13:45:00Z","v":153492,"vw":613.374636},{"c":613.58,"h":614.85,"l":611.925,"n":5166,"o":613.47,"t":"2026-10-15T14:00:00Z","v":159592,"vw":613.541175},{"c":610.73,"h":614.38,"l":610.4,"n":4329,"o":613.5,"t":"2026-10-15T14:15:00Z","v":135063,"vw":612.248452},{"c":609.9625,"h":611.57,"l":609.5998,"n":3240,"o":610.75,"t":"2026-10-15T14:30:00Z","v":80435,"vw":610.732665},{"c":610.685,"h":610.82,"l":608.585,"n":3369,"o":609.96,"t":"2026-10-15T14:45:00Z","v":101107,"vw":609.684202},{"c":612.81,"h":613.3,"l":610.71,"n":3155,"o":610.71,"t":"2026-10-15T15:00:00Z","v":89158,"vw":612.186981},{"c":614.475,"h":614.5,"l":612.24,"n":2816,"o":612.82,"t":"2026-10-15T15:15:00Z","v":66306,"vw":613.498833},{"c":613.375,"h":614.9,"l":612.9,"n":2648,"o":614.61,"t":"2026-10-15T15:30:00Z","v":68890,"vw":613.9799},{"c":614.565,"h":614.72,"l":612.86,"n":2436,"o":613.375,"t":"2026-10-15T15:45:00Z","v":49904,"vw":613.593522},{"c":614.01,"h":615.12,"l":613.0856,"n":3119,"o":614.565,"t":"2026-10-15T16:00:00Z","v":123908,"vw":614.048058},{"c":615.32,"h":615.51,"l":612.95,"n":2739,"o":614.07,"t":"2026-10-15T16:15:00Z","v":96270,"vw":613.936662},{"c":614.985,"h":615.42,"l":614.66,"n":2271,"o":615.32,"t":"2026-10-15T16:30:00Z","v":53729,"vw":615.057104},{"c":615.0925,"h":615.34,"l":613.855,"n":1982,"o":615.09,"t":"2026-10-15T16:45:00Z","v":51698,"vw":614.726951},{"c":617.5,"h":617.53,"l":617.18,"n":799,"o":617.285,"t":"2026-10-15T18:00:00Z","v":17336,"vw":617.351783},{"c":617.97,"h":618.17,"l":616.915,"n":3478,"o":617.54,"t":"2026-10-15T18:15:00Z","v":81980,"vw":617.665587},{"c":617.71,"h":618.4475,"l":617.365,"n":3253,"o":617.985,"t":"2026-10-15T18:30:00Z","v":78304,"vw":618.039036},{"c":618.38,"h":618.79,"l":617.56,"n":3032,"o":617.715,"t":"2026-10-15T18:45:00Z","v":68334,"vw":618.304031},{"c":619.485,"h":619.56,"l":618,"n":4338,"o":618.38,"t":"2026-10-15T19:00:00Z","v":111347,"vw":618.993794},{"c":618.72,"h":619.8,"l":618.1001,"n":4641,"o":619.485,"t":"2026-10-15T19:15:00Z","v":116161,"vw":618.769898},{"c":617.625,"h":618.81,"l":616.175,"n":5642,"o":618.72,"t":"2026-10-15T19:30:00Z","v":174249,"vw":617.706877},{"c":616.41,"h":618.08,"l":615.69,"n":15360,"o":617.6175,"t":"2026-10-15T19:45:00Z","v":500304,"vw":616.536031},{"c":615,"h":616.32,"l":614.97,"n":145,"o":616.32,"t":"2026-10-15T20:00:00Z","v":1017663,"vw":616.31818},{"c":616,"h":616,"l":616,"n":10,"o":616,"t":"2026-10-15T20:15:00Z","v":267,"vw":616}],"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":1.9261351146415278,"strike":671.9592867253941,"iv":1.2359670044905804,"gamma":0.012705780106856086,"theta":-3.7190411057218875,"vega":0.05624971942148044,"rho":0.0015556369437990975,"breakevenPct":9.396984064940847},{"delta":0.15,"premium":4.3,"strike":681.8940483237219,"iv":1.810664487051164,"gamma":0.004043946938150798,"theta":-6.894980250657773,"vega":0.07429395455814777,"rho":0.0023502944650211403,"breakevenPct":11.395137714889916},{"delta":0.2,"premium":2.982299517600532,"strike":642.4674640674763,"iv":0.9010802915907569,"gamma":0.013313777018624066,"theta":-4.02303870326638,"vega":0.08916655394513594,"rho":0.0031904214906973384,"breakevenPct":4.780805776798184},{"delta":0.25,"premium":1.3608407079646017,"strike":622.3672566371681,"iv":0.2845353982300885,"gamma":0.03461327433628318,"theta":-1.471216814159292,"vega":0.10225486725663717,"rho":0.004002005551822359,"breakevenPct":1.254561257326751},{"delta":0.3,"premium":1.7341814159292035,"strike":620.9845132743363,"iv":0.282820796460177,"gamma":0.03787654867256637,"theta":-1.591183628318584,"vega":0.11115973451327434,"rho":0.0048192331630956976,"breakevenPct":1.0906971899781663},{"delta":0.35,"premium":2.125096525096525,"strike":619.6525096525097,"iv":0.2810023166023166,"gamma":0.04074208494208494,"theta":-1.6925567567567568,"vega":0.11883436293436292,"rho":0.005637065296401984,"breakevenPct":0.9379230807802232},{"delta":0.4,"premium":2.55945945945946,"strike":618.4459459459459,"iv":0.27892702702702704,"gamma":0.04262432432432432,"theta":-1.7479621621621624,"vega":0.12346756756756756,"rho":0.006456391942511944,"breakevenPct":0.8125658125658102},{"delta":0.45,"premium":3.061646398503275,"strike":617.2474275023386,"iv":0.2802904583723106,"gamma":0.04368578110383536,"theta":-1.8120806361085127,"vega":0.12717072029934517,"rho":0.00727492350134066,"breakevenPct":0.6995249839029039},{"delta":0.5,"premium":3.8100093545369504,"strike":616.078110383536,"iv":0.29413517305893355,"gamma":0.04176810102899907,"theta":-1.907824321796071,"vega":0.1274981290926099,"rho":0.00809056918781523,"breakevenPct":0.6311882691676877},{"delta":0.55,"premium":4.557236842105263,"strike":614.9013157894736,"iv":0.306825,"gamma":0.03991710526315789,"theta":-1.9912171052631578,"vega":0.12749210526315788,"rho":0.008906144455804468,"breakevenPct":0.561453349282297},{"delta":0.6,"premium":5.291042510121456,"strike":613.6361336032388,"iv":0.30586346153846156,"gamma":0.03885435222672065,"theta":-1.9286158906882591,"vega":0.12354473684210526,"rho":0.009720887341185053,"breakevenPct":0.47519092749356323},{"delta":0.65,"premium":6.0185356811862825,"strike":612.3818350324375,"iv":0.3038041705282669,"gamma":0.03776292863762744,"theta":-1.8535125115848008,"vega":0.11913975903614457,"rho":0.010535565472113923,"breakevenPct":0.38967057039346886},{"delta":0.7,"premium":6.6904541241890625,"strike":611.2233549582947,"iv":0.29208035217794254,"gamma":0.036419091751621877,"theta":-1.668341056533828,"vega":0.11070602409638555,"rho":0.011349673509928649,"breakevenPct":0.3106832926110053},{"delta":0.75,"premium":7.362372567191844,"strike":610.064874884152,"iv":0.28035653382761816,"gamma":0.035075254865616315,"theta":-1.4831696014828548,"vega":0.1022722891566265,"rho":0.012163781547743375,"breakevenPct":0.23169601482854157},{"delta":0.8,"premium":8.74388888888889,"strike":608.3611111111111,"iv":0.28566555555555556,"gamma":0.03021444444444444,"theta":-1.3297577777777776,"vega":0.08960666666666665,"rho":0.012960106759452627,"breakevenPct":0.17938311688312042},{"delta":0.85,"premium":13.87211221122111,"strike":603.1518151815181,"iv":0.3894683168316829,"gamma":0.02006369636963697,"theta":-1.4943330033003293,"vega":0.0750805280528053,"rho":0.013660475326233433,"breakevenPct":0.16622197934079738},{"delta":0.9,"premium":42.66016260162603,"strike":575.040650406504,"iv":1.049739024390244,"gamma":0.005207317073170731,"theta":-3.0241869918699185,"vega":0.056540650406504064,"rho":0.013726711302478259,"breakevenPct":0.27610600781333217}],"put":[{"delta":0.1,"premium":2.8082330980703225,"strike":549.7544195011823,"iv":1.7913790388601099,"gamma":0.003238923241516974,"theta":-5.1094778968186905,"vega":0.055923613548287884,"rho":-0.0017255828877269929,"breakevenPct":11.2100346748195},{"delta":0.15,"premium":0.6533333333333333,"strike":607.5196078431372,"iv":0.25915529411764704,"gamma":0.027870588235294116,"theta":-0.9636772549019608,"vega":0.07517176470588234,"rho":-0.0024720844957946807,"breakevenPct":1.4827476445123469},{"delta":0.2,"premium":0.9311111111111112,"strike":609.1535947712418,"iv":0.2554298039215686,"gamma":0.03375294117647059,"theta":-1.1284484967320263,"vega":0.08948549019607843,"rho":-0.0033114164301383583,"breakevenPct":1.2625838214073544},{"delta":0.25,"premium":1.1783700980392158,"strike":610.7383578431372,"iv":0.24452156862745097,"gamma":0.04037365196078432,"theta":-1.222719362745098,"vega":0.1017436274509804,"rho":-0.004152814623513142,"breakevenPct":1.0454565348866849},{"delta":0.3,"premium":1.3928308823529412,"strike":612.2702205882352,"iv":0.22589411764705883,"gamma":0.04778786764705882,"theta":-1.2412242647058824,"vega":0.11179264705882352,"rho":-0.004996433402319695,"breakevenPct":0.8315925802138978},{"delta":0.35,"premium":1.7935424354243539,"strike":613.2841328413284,"iv":0.2288712177121771,"gamma":0.04946457564575646,"theta":-1.3268044280442803,"vega":0.11769114391143912,"rho":-0.005841351933379278,"breakevenPct":0.732047012028558},{"delta":0.4,"premium":2.2271217712177123,"strike":614.2066420664206,"iv":0.2356608856088561,"gamma":0.05012878228782288,"theta":-1.4242214022140223,"vega":0.12285719557195572,"rho":-0.006686499832483515,"breakevenPct":0.6526752767527677},{"delta":0.45,"premium":2.6716535433070865,"strike":615.1377952755905,"iv":0.24158818897637796,"gamma":0.05066692913385827,"theta":-1.5076472440944881,"vega":0.12726141732283464,"rho":-0.0075319005305072104,"breakevenPct":0.5736782902137265},{"delta":0.5,"premium":3.1834645669291337,"strike":616.1220472440945,"iv":0.24221811023622047,"gamma":0.05043070866141732,"theta":-1.505127559055118,"vega":0.12698582677165354,"rho":-0.008378854136179009,"breakevenPct":0.4969833316290012},{"delta":0.55,"premium":3.695275590551182,"strike":617.1062992125984,"iv":0.242848031496063,"gamma":0.05019448818897638,"theta":-1.502607874015748,"vega":0.12671023622047242,"rho":-0.009225807741850809,"breakevenPct":0.4202883730442759},{"delta":0.6,"premium":4.556350053361793,"strike":618.3004268943437,"iv":0.2558427961579509,"gamma":0.04686627534685165,"theta":-1.5395082177161155,"vega":0.12371846318036285,"rho":-0.010078077503988814,"breakevenPct":0.36622129204839965},{"delta":0.65,"premium":5.6502668089647825,"strike":619.6344717182498,"iv":0.27708078975453576,"gamma":0.04147673425827107,"theta":-1.6026885805763076,"vega":0.11891590181430095,"rho":-0.010933891370437624,"breakevenPct":0.3272394627784226},{"delta":0.7,"premium":6.74418356456777,"strike":620.9685165421558,"iv":0.29831878335112055,"gamma":0.0360871931696905,"theta":-1.6658689434364995,"vega":0.11411334044823906,"rho":-0.011789705236886433,"breakevenPct":0.2882576335084456},{"delta":0.75,"premium":7.838100320170758,"strike":622.3025613660619,"iv":0.3195567769477054,"gamma":0.030697652081109927,"theta":-1.7290493062966918,"vega":0.10931077908217716,"rho":-0.012645519103335244,"breakevenPct":0.2492758042384685},{"delta":0.8,"premium":8.932017075773748,"strike":623.636606189968,"iv":0.34079477054429025,"gamma":0.025308110992529345,"theta":-1.792229669156884,"vega":0.10450821771611526,"rho":-0.013501332969784056,"breakevenPct":0.21029397496849145},{"delta":0.85,"premium":10.025933831376735,"strike":624.9706510138741,"iv":0.3620327641408751,"gamma":0.019918569903948774,"theta":-1.855410032017076,"vega":0.09970565635005336,"rho":-0.014357146836232865,"breakevenPct":0.1713121456985144},{"delta":0.9,"premium":11.119850586979725,"strike":626.3046958377802,"iv":0.3832707577374599,"gamma":0.014529028815368196,"theta":-1.9185903948772682,"vega":0.09490309498399147,"rho":-0.015212960702681676,"breakevenPct":0.13233031642853732}]},"raw":{"call":[{"delta":0.1,"premium":1.9261351146415278,"strike":671.9592867253941,"iv":1.2359670044905804,"gamma":0.012705780106856086,"theta":-3.7190411057218875,"vega":0.05624971942148044,"rho":0.0015556369437990975,"breakevenPct":9.396984064940847},{"delta":0.15,"premium":4.3,"strike":681.8940483237219,"iv":1.810664487051164,"gamma":0.004043946938150798,"theta":-6.894980250657773,"vega":0.07429395455814777,"rho":0.0023502944650211403,"breakevenPct":11.395137714889916},{"delta":0.2,"premium":2.982299517600532,"strike":642.4674640674763,"iv":0.9010802915907569,"gamma":0.013313777018624066,"theta":-4.02303870326638,"vega":0.08916655394513594,"rho":0.0031904214906973384,"breakevenPct":4.780805776798184},{"delta":0.25,"premium":1.3608407079646017,"strike":622.3672566371681,"iv":0.2845353982300885,"gamma":0.03461327433628318,"theta":-1.471216814159292,"vega":0.10225486725663717,"rho":0.004002005551822359,"breakevenPct":1.254561257326751},{"delta":0.3,"premium":1.7341814159292035,"strike":620.9845132743363,"iv":0.282820796460177,"gamma":0.03787654867256637,"theta":-1.591183628318584,"vega":0.11115973451327434,"rho":0.0048192331630956976,"breakevenPct":1.0906971899781663},{"delta":0.35,"premium":2.125096525096525,"strike":619.6525096525097,"iv":0.2810023166023166,"gamma":0.04074208494208494,"theta":-1.6925567567567568,"vega":0.11883436293436292,"rho":0.005637065296401984,"breakevenPct":0.9379230807802232},{"delta":0.4,"premium":2.55945945945946,"strike":618.4459459459459,"iv":0.27892702702702704,"gamma":0.04262432432432432,"theta":-1.7479621621621624,"vega":0.12346756756756756,"rho":0.006456391942511944,"breakevenPct":0.8125658125658102},{"delta":0.45,"premium":3.061646398503275,"strike":617.2474275023386,"iv":0.2802904583723106,"gamma":0.04368578110383536,"theta":-1.8120806361085127,"vega":0.12717072029934517,"rho":0.00727492350134066,"breakevenPct":0.6995249839029039},{"delta":0.5,"premium":3.8100093545369504,"strike":616.078110383536,"iv":0.29413517305893355,"gamma":0.04176810102899907,"theta":-1.907824321796071,"vega":0.1274981290926099,"rho":0.00809056918781523,"breakevenPct":0.6311882691676877},{"delta":0.55,"premium":4.557236842105263,"strike":614.9013157894736,"iv":0.306825,"gamma":0.03991710526315789,"theta":-1.9912171052631578,"vega":0.12749210526315788,"rho":0.008906144455804468,"breakevenPct":0.561453349282297},{"delta":0.6,"premium":5.291042510121456,"strike":613.6361336032388,"iv":0.30586346153846156,"gamma":0.03885435222672065,"theta":-1.9286158906882591,"vega":0.12354473684210526,"rho":0.009720887341185053,"breakevenPct":0.47519092749356323},{"delta":0.65,"premium":6.0185356811862825,"strike":612.3818350324375,"iv":0.3038041705282669,"gamma":0.03776292863762744,"theta":-1.8535125115848008,"vega":0.11913975903614457,"rho":0.010535565472113923,"breakevenPct":0.38967057039346886},{"delta":0.7,"premium":6.6904541241890625,"strike":611.2233549582947,"iv":0.29208035217794254,"gamma":0.036419091751621877,"theta":-1.668341056533828,"vega":0.11070602409638555,"rho":0.011349673509928649,"breakevenPct":0.3106832926110053},{"delta":0.75,"premium":7.362372567191844,"strike":610.064874884152,"iv":0.28035653382761816,"gamma":0.035075254865616315,"theta":-1.4831696014828548,"vega":0.1022722891566265,"rho":0.012163781547743375,"breakevenPct":0.23169601482854157},{"delta":0.8,"premium":8.74388888888889,"strike":608.3611111111111,"iv":0.28566555555555556,"gamma":0.03021444444444444,"theta":-1.3297577777777776,"vega":0.08960666666666665,"rho":0.012960106759452627,"breakevenPct":0.17938311688312042},{"delta":0.85,"premium":13.87211221122111,"strike":603.1518151815181,"iv":0.3894683168316829,"gamma":0.02006369636963697,"theta":-1.4943330033003293,"vega":0.0750805280528053,"rho":0.013660475326233433,"breakevenPct":0.16622197934079738},{"delta":0.9,"premium":42.66016260162603,"strike":575.040650406504,"iv":1.049739024390244,"gamma":0.005207317073170731,"theta":-3.0241869918699185,"vega":0.056540650406504064,"rho":0.013726711302478259,"breakevenPct":0.27610600781333217}],"put":[{"delta":0.1,"premium":2.8082330980703225,"strike":549.7544195011823,"iv":1.7913790388601099,"gamma":0.003238923241516974,"theta":-5.1094778968186905,"vega":0.055923613548287884,"rho":-0.0017255828877269929,"breakevenPct":11.2100346748195},{"delta":0.15,"premium":0.6533333333333333,"strike":607.5196078431372,"iv":0.25915529411764704,"gamma":0.027870588235294116,"theta":-0.9636772549019608,"vega":0.07517176470588234,"rho":-0.0024720844957946807,"breakevenPct":1.4827476445123469},{"delta":0.2,"premium":0.9311111111111112,"strike":609.1535947712418,"iv":0.2554298039215686,"gamma":0.03375294117647059,"theta":-1.1284484967320263,"vega":0.08948549019607843,"rho":-0.0033114164301383583,"breakevenPct":1.2625838214073544},{"delta":0.25,"premium":1.1783700980392158,"strike":610.7383578431372,"iv":0.24452156862745097,"gamma":0.04037365196078432,"theta":-1.222719362745098,"vega":0.1017436274509804,"rho":-0.004152814623513142,"breakevenPct":1.0454565348866849},{"delta":0.3,"premium":1.3928308823529412,"strike":612.2702205882352,"iv":0.22589411764705883,"gamma":0.04778786764705882,"theta":-1.2412242647058824,"vega":0.11179264705882352,"rho":-0.004996433402319695,"breakevenPct":0.8315925802138978},{"delta":0.35,"premium":1.7935424354243539,"strike":613.2841328413284,"iv":0.2288712177121771,"gamma":0.04946457564575646,"theta":-1.3268044280442803,"vega":0.11769114391143912,"rho":-0.005841351933379278,"breakevenPct":0.732047012028558},{"delta":0.4,"premium":2.2271217712177123,"strike":614.2066420664206,"iv":0.2356608856088561,"gamma":0.05012878228782288,"theta":-1.4242214022140223,"vega":0.12285719557195572,"rho":-0.006686499832483515,"breakevenPct":0.6526752767527677},{"delta":0.45,"premium":2.6716535433070865,"strike":615.1377952755905,"iv":0.24158818897637796,"gamma":0.05066692913385827,"theta":-1.5076472440944881,"vega":0.12726141732283464,"rho":-0.0075319005305072104,"breakevenPct":0.5736782902137265},{"delta":0.5,"premium":3.1834645669291337,"strike":616.1220472440945,"iv":0.24221811023622047,"gamma":0.05043070866141732,"theta":-1.505127559055118,"vega":0.12698582677165354,"rho":-0.008378854136179009,"breakevenPct":0.4969833316290012},{"delta":0.55,"premium":3.695275590551182,"strike":617.1062992125984,"iv":0.242848031496063,"gamma":0.05019448818897638,"theta":-1.502607874015748,"vega":0.12671023622047242,"rho":-0.009225807741850809,"breakevenPct":0.4202883730442759},{"delta":0.6,"premium":4.556350053361793,"strike":618.3004268943437,"iv":0.2558427961579509,"gamma":0.04686627534685165,"theta":-1.5395082177161155,"vega":0.12371846318036285,"rho":-0.010078077503988814,"breakevenPct":0.36622129204839965},{"delta":0.65,"premium":5.6502668089647825,"strike":619.6344717182498,"iv":0.27708078975453576,"gamma":0.04147673425827107,"theta":-1.6026885805763076,"vega":0.11891590181430095,"rho":-0.010933891370437624,"breakevenPct":0.3272394627784226},{"delta":0.7,"premium":6.74418356456777,"strike":620.9685165421558,"iv":0.29831878335112055,"gamma":0.0360871931696905,"theta":-1.6658689434364995,"vega":0.11411334044823906,"rho":-0.011789705236886433,"breakevenPct":0.2882576335084456},{"delta":0.75,"premium":7.838100320170758,"strike":622.3025613660619,"iv":0.3195567769477054,"gamma":0.030697652081109927,"theta":-1.7290493062966918,"vega":0.10931077908217716,"rho":-0.012645519103335244,"breakevenPct":0.2492758042384685},{"delta":0.8,"premium":8.932017075773748,"strike":623.636606189968,"iv":0.34079477054429025,"gamma":0.025308110992529345,"theta":-1.792229669156884,"vega":0.10450821771611526,"rho":-0.013501332969784056,"breakevenPct":0.21029397496849145},{"delta":0.85,"premium":10.025933831376735,"strike":624.9706510138741,"iv":0.3620327641408751,"gamma":0.019918569903948774,"theta":-1.855410032017076,"vega":0.09970565635005336,"rho":-0.014357146836232865,"breakevenPct":0.1713121456985144},{"delta":0.9,"premium":11.119850586979725,"strike":626.3046958377802,"iv":0.3832707577374599,"gamma":0.014529028815368196,"theta":-1.9185903948772682,"vega":0.09490309498399147,"rho":-0.015212960702681676,"breakevenPct":0.13233031642853732}]}},"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"}}