{"symbol":"MLM","url":"https://intraalpha.com/companies/MLM","capturedAt":"2026-10-22T16:54:13.039Z","state":"partial","quote":{"symbol":"MLM","last_price":510.31,"prev_close":509.02,"regular_close":510.31,"change":1.29,"change_pct":0.2534,"regular_change":1.29,"regular_change_pct":0.2534,"extended_change":0,"extended_change_pct":0,"bid":509.75,"ask":510.61,"bid_size":120,"ask_size":80,"volume":267136,"vwap":509.145817,"open":509.34,"high":512.79,"low":503.0202,"close":510.31,"trade_count":11590,"last_trade_at":"2026-10-22T16:52:20.473960023Z","last_quote_at":"2026-10-22T16:54:00.001179194Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:54:10.653124986-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T16:42:01.960Z","bars":[{"c":476.29,"h":476.29,"l":476.29,"n":5,"o":476.29,"t":"2026-10-15T11:05:00Z","v":110,"vw":476.29},{"c":476.11,"h":476.11,"l":476.11,"n":6,"o":476.11,"t":"2026-10-15T13:10:00Z","v":121,"vw":476.11},{"c":479.28,"h":481.09,"l":477.83,"n":262,"o":478,"t":"2026-10-15T13:30:00Z","v":8730,"vw":479.043442},{"c":481.2,"h":481.65,"l":478.95,"n":205,"o":480,"t":"2026-10-15T13:35:00Z","v":3514,"vw":480.661105},{"c":479.55,"h":485.6,"l":479.55,"n":336,"o":480.5975,"t":"2026-10-15T13:40:00Z","v":9272,"vw":482.626582},{"c":484.07,"h":484.165,"l":479.54,"n":281,"o":480.42,"t":"2026-10-15T13:45:00Z","v":5307,"vw":481.990494},{"c":485.93,"h":485.99,"l":484.735,"n":209,"o":484.78,"t":"2026-10-15T13:50:00Z","v":5904,"vw":485.30101},{"c":486.91,"h":487.4,"l":485.42,"n":621,"o":485.88,"t":"2026-10-15T13:55:00Z","v":18022,"vw":485.996369},{"c":484.865,"h":488.6,"l":484.865,"n":565,"o":486.515,"t":"2026-10-15T14:00:00Z","v":14515,"vw":486.249048},{"c":486.54,"h":487.23,"l":484.765,"n":154,"o":484.765,"t":"2026-10-15T14:05:00Z","v":1962,"vw":485.901191},{"c":490.42,"h":490.42,"l":486.305,"n":762,"o":486.86,"t":"2026-10-15T14:10:00Z","v":21902,"vw":488.28747},{"c":487.15,"h":491.45,"l":487.15,"n":578,"o":490.79,"t":"2026-10-15T14:15:00Z","v":15858,"vw":490.230895},{"c":488.875,"h":489.23,"l":487.025,"n":333,"o":487.25,"t":"2026-10-15T14:20:00Z","v":8141,"vw":488.01874},{"c":488.135,"h":489.22,"l":487.73,"n":474,"o":489.14,"t":"2026-10-15T14:25:00Z","v":14868,"vw":488.253627},{"c":489.4,"h":489.78,"l":486.97,"n":566,"o":488.06,"t":"2026-10-15T14:30:00Z","v":19168,"vw":487.850617},{"c":490.77,"h":491.04,"l":488.925,"n":419,"o":488.925,"t":"2026-10-15T14:35:00Z","v":9107,"vw":489.962317},{"c":489.61,"h":490.89,"l":489.15,"n":565,"o":490.89,"t":"2026-10-15T14:40:00Z","v":14426,"vw":489.762916},{"c":489.735,"h":490.135,"l":488.57,"n":512,"o":489.57,"t":"2026-10-15T14:45:00Z","v":10764,"vw":489.103553},{"c":489.2675,"h":490.77,"l":489.255,"n":392,"o":489.645,"t":"2026-10-15T14:50:00Z","v":6800,"vw":489.983372},{"c":489.67,"h":489.8,"l":488.915,"n":386,"o":489.2675,"t":"2026-10-15T14:55:00Z","v":10438,"vw":489.259159},{"c":491.122,"h":491.36,"l":489.68,"n":305,"o":489.68,"t":"2026-10-15T15:00:00Z","v":3774,"vw":490.845247},{"c":490.16,"h":491.37,"l":488.75,"n":471,"o":491.128,"t":"2026-10-15T15:05:00Z","v":10945,"vw":489.806633},{"c":491.98,"h":491.98,"l":489.985,"n":337,"o":489.985,"t":"2026-10-15T15:10:00Z","v":6209,"vw":491.219401},{"c":492.69,"h":493.26,"l":491.69,"n":604,"o":491.89,"t":"2026-10-15T15:15:00Z","v":13468,"vw":492.399869},{"c":491.82,"h":492.86,"l":491.72,"n":514,"o":492.78,"t":"2026-10-15T15:20:00Z","v":11687,"vw":492.275858},{"c":491.78,"h":492.51,"l":491.49,"n":522,"o":491.825,"t":"2026-10-15T15:25:00Z","v":12507,"vw":491.859858},{"c":490.4,"h":492.01,"l":489.15,"n":505,"o":491.85,"t":"2026-10-15T15:30:00Z","v":16197,"vw":490.383419},{"c":489.41,"h":490.76,"l":489.26,"n":408,"o":490.07,"t":"2026-10-15T15:35:00Z","v":10035,"vw":490.187446},{"c":489.2,"h":490.28,"l":488.89,"n":271,"o":489.73,"t":"2026-10-15T15:40:00Z","v":3953,"vw":489.612196},{"c":489.49,"h":489.64,"l":489.11,"n":294,"o":489.33,"t":"2026-10-15T15:45:00Z","v":5869,"vw":489.290387},{"c":488.79,"h":489.55,"l":488.67,"n":458,"o":489.415,"t":"2026-10-15T15:50:00Z","v":10938,"vw":489.206635},{"c":489.59,"h":489.62,"l":488.11,"n":491,"o":488.61,"t":"2026-10-15T15:55:00Z","v":16233,"vw":489.02705},{"c":489.45,"h":489.59,"l":488.69,"n":335,"o":489.25,"t":"2026-10-15T16:00:00Z","v":5741,"vw":489.175631},{"c":488.4,"h":489.39,"l":488.195,"n":266,"o":489.05,"t":"2026-10-15T16:05:00Z","v":4547,"vw":488.72579},{"c":487.91,"h":489.805,"l":487.565,"n":840,"o":488.515,"t":"2026-10-15T16:10:00Z","v":38116,"vw":489.068777},{"c":489.07,"h":489.15,"l":487.89,"n":342,"o":487.89,"t":"2026-10-15T16:15:00Z","v":7588,"vw":488.750107},{"c":489.63,"h":490.04,"l":489.23,"n":371,"o":489.23,"t":"2026-10-15T16:20:00Z","v":11796,"vw":489.684898},{"c":490.73,"h":490.73,"l":489.7701,"n":192,"o":490.26,"t":"2026-10-15T16:25:00Z","v":3688,"vw":490.152693},{"c":490.05,"h":490.62,"l":489.3,"n":590,"o":490.44,"t":"2026-10-15T16:30:00Z","v":13583,"vw":489.940081},{"c":489.63,"h":490.57,"l":489.58,"n":305,"o":489.99,"t":"2026-10-15T16:35:00Z","v":3024,"vw":490.010658},{"c":490.335,"h":490.63,"l":489.75,"n":254,"o":489.75,"t":"2026-10-15T16:40:00Z","v":4922,"vw":490.392943},{"c":490.215,"h":490.62,"l":490.175,"n":128,"o":490.62,"t":"2026-10-15T16:45:00Z","v":2084,"vw":490.335301},{"c":491.43,"h":491.43,"l":489.955,"n":622,"o":490.205,"t":"2026-10-15T16:50:00Z","v":20708,"vw":490.567795},{"c":491.175,"h":491.64,"l":491.04,"n":328,"o":491.24,"t":"2026-10-15T16:55:00Z","v":6486,"vw":491.261438},{"c":492.328,"h":492.328,"l":490.93,"n":350,"o":491.175,"t":"2026-10-15T17:00:00Z","v":8562,"vw":491.495306},{"c":491.42,"h":492.52,"l":491.42,"n":425,"o":492.315,"t":"2026-10-15T17:05:00Z","v":9802,"vw":492.072151},{"c":490.9,"h":491.54,"l":490.86,"n":340,"o":491.37,"t":"2026-10-15T17:10:00Z","v":6225,"vw":491.151187},{"c":490.73,"h":491.25,"l":490.73,"n":252,"o":491,"t":"2026-10-15T17:15:00Z","v":4735,"vw":490.981202},{"c":491,"h":491.28,"l":490.96,"n":139,"o":490.9775,"t":"2026-10-15T17:20:00Z","v":2963,"vw":491.019993},{"c":490.755,"h":490.965,"l":490.39,"n":287,"o":490.73,"t":"2026-10-15T17:25:00Z","v":7095,"vw":490.645004},{"c":490.985,"h":491.86,"l":490.67,"n":233,"o":490.95,"t":"2026-10-15T17:30:00Z","v":7552,"vw":491.39629},{"c":490.99,"h":491.57,"l":490.91,"n":261,"o":491.549,"t":"2026-10-15T17:35:00Z","v":4582,"vw":491.188808},{"c":492.09,"h":492.3299,"l":491.13,"n":455,"o":491.19,"t":"2026-10-15T17:40:00Z","v":20082,"vw":491.789031},{"c":491.37,"h":492.29,"l":491.37,"n":486,"o":492.04,"t":"2026-10-15T17:45:00Z","v":14743,"vw":491.870505},{"c":491.18,"h":491.5599,"l":490.89,"n":458,"o":491.37,"t":"2026-10-15T17:50:00Z","v":11741,"vw":491.228615},{"c":490.95,"h":491.05,"l":490.54,"n":238,"o":491,"t":"2026-10-15T17:55:00Z","v":6265,"vw":490.785536},{"c":492.56,"h":492.715,"l":490.6,"n":315,"o":490.61,"t":"2026-10-15T18:00:00Z","v":5402,"vw":491.837678},{"c":491.37,"h":492.9,"l":491.17,"n":325,"o":492.9,"t":"2026-10-15T18:05:00Z","v":7395,"vw":491.980839},{"c":491.88,"h":491.88,"l":490.93,"n":269,"o":491.33,"t":"2026-10-15T18:10:00Z","v":4285,"vw":491.315366},{"c":491.85,"h":492.155,"l":491.1922,"n":208,"o":491.87,"t":"2026-10-15T18:15:00Z","v":5345,"vw":491.682779},{"c":491.34,"h":492.315,"l":491.34,"n":421,"o":491.99,"t":"2026-10-15T18:20:00Z","v":9184,"vw":491.886237},{"c":492.31,"h":492.31,"l":491.27,"n":374,"o":491.27,"t":"2026-10-15T18:25:00Z","v":7144,"vw":491.892539},{"c":492.49,"h":492.65,"l":492.14,"n":323,"o":492.31,"t":"2026-10-15T18:30:00Z","v":6019,"vw":492.356184},{"c":491.7,"h":492.54,"l":491.53,"n":336,"o":492.37,"t":"2026-10-15T18:35:00Z","v":9122,"vw":491.907885},{"c":491.72,"h":492.06,"l":490.99,"n":358,"o":491.53,"t":"2026-10-15T18:40:00Z","v":7438,"vw":491.525768},{"c":492.58,"h":492.58,"l":491.7,"n":322,"o":492.01,"t":"2026-10-15T18:45:00Z","v":5742,"vw":492.080303},{"c":492.63,"h":492.91,"l":492.3318,"n":452,"o":492.58,"t":"2026-10-15T18:50:00Z","v":14173,"vw":492.58029},{"c":492.67,"h":492.99,"l":492.47,"n":453,"o":492.515,"t":"2026-10-15T18:55:00Z","v":13537,"vw":492.690366},{"c":493.375,"h":493.68,"l":492.35,"n":385,"o":492.74,"t":"2026-10-15T19:00:00Z","v":10580,"vw":492.933376},{"c":493.88,"h":494.08,"l":492.97,"n":480,"o":493.61,"t":"2026-10-15T19:05:00Z","v":11194,"vw":493.488608},{"c":493.32,"h":493.94,"l":493.27,"n":446,"o":493.88,"t":"2026-10-15T19:10:00Z","v":9133,"vw":493.563351},{"c":492.15,"h":493.66,"l":492.15,"n":639,"o":493.66,"t":"2026-10-15T19:15:00Z","v":29047,"vw":492.927184},{"c":492.205,"h":492.73,"l":492.17,"n":439,"o":492.4,"t":"2026-10-15T19:20:00Z","v":8927,"vw":492.363615},{"c":492.415,"h":492.6,"l":491.98,"n":432,"o":492.11,"t":"2026-10-15T19:25:00Z","v":8290,"vw":492.320538},{"c":493.12,"h":493.17,"l":492.14,"n":608,"o":492.39,"t":"2026-10-15T19:30:00Z","v":12159,"vw":492.575303},{"c":492.64,"h":493.55,"l":492.64,"n":532,"o":493.11,"t":"2026-10-15T19:35:00Z","v":9371,"vw":493.119817},{"c":493.63,"h":493.63,"l":492.67,"n":624,"o":492.67,"t":"2026-10-15T19:40:00Z","v":10137,"vw":493.013664},{"c":491.957,"h":493.77,"l":491.495,"n":971,"o":493.65,"t":"2026-10-15T19:45:00Z","v":21509,"vw":492.854905},{"c":492.11,"h":492.625,"l":491.39,"n":861,"o":491.8,"t":"2026-10-15T19:50:00Z","v":16267,"vw":492.075629},{"c":491.24,"h":493.41,"l":491.19,"n":3386,"o":492.12,"t":"2026-10-15T19:55:00Z","v":78508,"vw":492.072054},{"c":491.23,"h":491.52,"l":491.23,"n":89,"o":491.52,"t":"2026-10-15T20:00:00Z","v":158679,"vw":491.23019},{"c":501.99,"h":501.99,"l":500.05,"n":19,"o":500.05,"t":"2026-10-16T13:25:00Z","v":709,"vw":501.114444},{"c":496.27,"h":507.27,"l":496.18,"n":190,"o":505.78,"t":"2026-10-16T13:30:00Z","v":40009,"vw":503.03476},{"c":500.03,"h":501.12,"l":497.36,"n":252,"o":497.36,"t":"2026-10-16T13:35:00Z","v":3156,"vw":498.803069},{"c":503.275,"h":503.92,"l":499.83,"n":278,"o":499.83,"t":"2026-10-16T13:40:00Z","v":5233,"vw":502.531904},{"c":504.905,"h":505.64,"l":503.025,"n":426,"o":503.42,"t":"2026-10-16T13:45:00Z","v":9807,"vw":504.586481},{"c":506.1825,"h":506.79,"l":505.49,"n":374,"o":505.49,"t":"2026-10-16T13:50:00Z","v":6107,"vw":506.132854},{"c":506.76,"h":507.82,"l":505.56,"n":627,"o":506.185,"t":"2026-10-16T13:55:00Z","v":13390,"vw":506.732126},{"c":505.14,"h":506.82,"l":504.53,"n":806,"o":506.37,"t":"2026-10-16T14:00:00Z","v":31717,"vw":505.409145},{"c":505.12,"h":505.78,"l":504.23,"n":444,"o":505.535,"t":"2026-10-16T14:05:00Z","v":10558,"vw":504.928883},{"c":501.23,"h":505.25,"l":500.9,"n":478,"o":504.83,"t":"2026-10-16T14:10:00Z","v":19525,"vw":503.564479},{"c":500.7675,"h":501.43,"l":500.51,"n":432,"o":501.18,"t":"2026-10-16T14:15:00Z","v":6934,"vw":501.00177},{"c":503.72,"h":503.72,"l":501.1399,"n":316,"o":501.1399,"t":"2026-10-16T14:20:00Z","v":5146,"vw":502.693928},{"c":504.52,"h":505,"l":503.23,"n":276,"o":503.85,"t":"2026-10-16T14:25:00Z","v":6830,"vw":504.352946},{"c":502.99,"h":504.68,"l":502.95,"n":598,"o":504.05,"t":"2026-10-16T14:30:00Z","v":15189,"vw":504.129689},{"c":501.92,"h":503.27,"l":501.79,"n":529,"o":502.995,"t":"2026-10-16T14:35:00Z","v":11625,"vw":502.235876},{"c":501.14,"h":502.39,"l":501.14,"n":658,"o":501.825,"t":"2026-10-16T14:40:00Z","v":24363,"vw":501.821075},{"c":502.2,"h":502.2,"l":501.055,"n":418,"o":501.08,"t":"2026-10-16T14:45:00Z","v":10893,"vw":501.548068},{"c":502.51,"h":502.525,"l":501.82,"n":402,"o":502.015,"t":"2026-10-16T14:50:00Z","v":7100,"vw":502.129349},{"c":502.315,"h":502.8,"l":501.445,"n":640,"o":502.63,"t":"2026-10-16T14:55:00Z","v":22451,"vw":502.016781},{"c":503.105,"h":503.81,"l":502.185,"n":392,"o":502.315,"t":"2026-10-16T15:00:00Z","v":6506,"vw":503.11734},{"c":502.81,"h":503.45,"l":502.2375,"n":317,"o":503.105,"t":"2026-10-16T15:05:00Z","v":4108,"vw":502.933244},{"c":502.88,"h":503.51,"l":502.01,"n":347,"o":502.7275,"t":"2026-10-16T15:10:00Z","v":5898,"vw":502.585676},{"c":502.34,"h":502.85,"l":501.74,"n":396,"o":502.85,"t":"2026-10-16T15:15:00Z","v":6173,"vw":502.199507},{"c":500.335,"h":502.51,"l":500.09,"n":618,"o":502.2,"t":"2026-10-16T15:20:00Z","v":20180,"vw":501.510365},{"c":500.83,"h":501.06,"l":500.11,"n":399,"o":500.405,"t":"2026-10-16T15:25:00Z","v":7213,"vw":500.552791},{"c":500.95,"h":501.24,"l":500.55,"n":355,"o":500.84,"t":"2026-10-16T15:30:00Z","v":10084,"vw":500.92567},{"c":502,"h":502,"l":500.74,"n":339,"o":501.125,"t":"2026-10-16T15:35:00Z","v":6040,"vw":501.263896},{"c":499.935,"h":501.73,"l":499.935,"n":329,"o":501.73,"t":"2026-10-16T15:40:00Z","v":5974,"vw":500.750148},{"c":501.45,"h":501.74,"l":499.61,"n":726,"o":499.615,"t":"2026-10-16T15:45:00Z","v":31830,"vw":501.35541},{"c":501.105,"h":501.505,"l":500.555,"n":573,"o":501.185,"t":"2026-10-16T15:50:00Z","v":24945,"vw":500.941601},{"c":500.61,"h":501.34,"l":500.61,"n":305,"o":501.1,"t":"2026-10-16T15:55:00Z","v":6215,"vw":500.932619},{"c":500.96,"h":501.64,"l":500.375,"n":541,"o":500.925,"t":"2026-10-16T16:00:00Z","v":9196,"vw":501.010086},{"c":501.53,"h":501.77,"l":500.825,"n":326,"o":500.83,"t":"2026-10-16T16:05:00Z","v":5177,"vw":501.176571},{"c":501.95,"h":501.95,"l":501.01,"n":284,"o":501.615,"t":"2026-10-16T16:10:00Z","v":5028,"vw":501.406132},{"c":501.125,"h":501.68,"l":500.88,"n":134,"o":501.68,"t":"2026-10-16T16:15:00Z","v":1864,"vw":501.212361},{"c":501.41,"h":501.72,"l":501.19,"n":262,"o":501.38,"t":"2026-10-16T16:20:00Z","v":4743,"vw":501.484285},{"c":500.265,"h":501.6,"l":500.23,"n":561,"o":501.5,"t":"2026-10-16T16:25:00Z","v":29615,"vw":500.705513},{"c":500,"h":500.265,"l":499.52,"n":277,"o":500.265,"t":"2026-10-16T16:30:00Z","v":4035,"vw":499.907306},{"c":499.655,"h":500,"l":499.49,"n":226,"o":499.705,"t":"2026-10-16T16:35:00Z","v":3477,"vw":499.782817},{"c":499.94,"h":500.16,"l":499.8,"n":262,"o":499.92,"t":"2026-10-16T16:40:00Z","v":4356,"vw":499.986808},{"c":499.75,"h":500.19,"l":499.515,"n":244,"o":500.19,"t":"2026-10-16T16:45:00Z","v":5079,"vw":499.821455},{"c":499.78,"h":500.445,"l":499.33,"n":284,"o":499.86,"t":"2026-10-16T16:50:00Z","v":4679,"vw":499.840377},{"c":499.42,"h":500.21,"l":499.08,"n":297,"o":500.04,"t":"2026-10-16T16:55:00Z","v":5119,"vw":499.473109},{"c":498.0075,"h":499.67,"l":497.6225,"n":334,"o":499.6,"t":"2026-10-16T17:00:00Z","v":14421,"vw":498.561919},{"c":497.13,"h":497.8794,"l":496.43,"n":303,"o":497.8794,"t":"2026-10-16T17:05:00Z","v":6191,"vw":497.130192},{"c":495.87,"h":497.19,"l":495.79,"n":180,"o":497.18,"t":"2026-10-16T17:10:00Z","v":3331,"vw":496.465618},{"c":495.92,"h":496.45,"l":495.74,"n":198,"o":496.18,"t":"2026-10-16T17:15:00Z","v":3983,"vw":495.987769},{"c":496.68,"h":496.68,"l":495.91,"n":261,"o":495.925,"t":"2026-10-16T17:20:00Z","v":3131,"vw":496.223139},{"c":497.21,"h":497.64,"l":496.49,"n":314,"o":496.83,"t":"2026-10-16T17:25:00Z","v":7685,"vw":496.991558},{"c":497.02,"h":497.23,"l":496.33,"n":319,"o":497.1,"t":"2026-10-16T17:30:00Z","v":6307,"vw":496.661203},{"c":497.015,"h":497.17,"l":496.45,"n":277,"o":497,"t":"2026-10-16T17:35:00Z","v":8130,"vw":496.81724},{"c":497.79,"h":497.845,"l":496.6,"n":320,"o":496.6,"t":"2026-10-16T17:40:00Z","v":4351,"vw":497.22305},{"c":497.75,"h":497.9,"l":496.93,"n":226,"o":497.87,"t":"2026-10-16T17:45:00Z","v":5561,"vw":497.355397},{"c":496.8,"h":497.56,"l":496.235,"n":222,"o":497.54,"t":"2026-10-16T17:50:00Z","v":3741,"vw":496.820894},{"c":496.73,"h":496.75,"l":496.08,"n":341,"o":496.46,"t":"2026-10-16T17:55:00Z","v":6142,"vw":496.43373},{"c":497.845,"h":498.1622,"l":496.02,"n":586,"o":496.37,"t":"2026-10-16T18:00:00Z","v":8986,"vw":497.08425},{"c":498.03,"h":498.315,"l":497.44,"n":212,"o":497.835,"t":"2026-10-16T18:05:00Z","v":3905,"vw":497.917543},{"c":497.25,"h":498.09,"l":497.14,"n":251,"o":498.04,"t":"2026-10-16T18:10:00Z","v":3769,"vw":497.556085},{"c":496.78,"h":497.24,"l":496.66,"n":276,"o":496.68,"t":"2026-10-16T18:15:00Z","v":4584,"vw":496.822541},{"c":496.7,"h":497.03,"l":496.205,"n":233,"o":497.02,"t":"2026-10-16T18:20:00Z","v":2892,"vw":496.621059},{"c":496.14,"h":496.95,"l":495.7801,"n":203,"o":496.93,"t":"2026-10-16T18:25:00Z","v":3327,"vw":496.298534},{"c":496.341,"h":496.56,"l":495.87,"n":324,"o":496.225,"t":"2026-10-16T18:30:00Z","v":4384,"vw":496.139369},{"c":496.19,"h":496.37,"l":495.215,"n":287,"o":495.985,"t":"2026-10-16T18:35:00Z","v":5265,"vw":495.797396},{"c":496.26,"h":496.26,"l":495.61,"n":179,"o":496.11,"t":"2026-10-16T18:40:00Z","v":2761,"vw":496.083355},{"c":496.875,"h":497,"l":496.3,"n":234,"o":496.3,"t":"2026-10-16T18:45:00Z","v":3097,"vw":496.757541},{"c":496.54,"h":497.2,"l":496.34,"n":359,"o":496.9344,"t":"2026-10-16T18:50:00Z","v":5972,"vw":496.812558},{"c":497.14,"h":497.14,"l":496.41,"n":323,"o":496.53,"t":"2026-10-16T18:55:00Z","v":5873,"vw":496.732114},{"c":495.9375,"h":497.33,"l":495.9375,"n":410,"o":496.94,"t":"2026-10-16T19:00:00Z","v":8634,"vw":496.891988},{"c":494.315,"h":496.43,"l":494.21,"n":526,"o":496.075,"t":"2026-10-16T19:05:00Z","v":8812,"vw":495.411806},{"c":495.015,"h":495.36,"l":494.33,"n":498,"o":494.495,"t":"2026-10-16T19:10:00Z","v":9678,"vw":494.924482},{"c":495.7135,"h":496.06,"l":494.72,"n":512,"o":495.19,"t":"2026-10-16T19:15:00Z","v":10012,"vw":495.156815},{"c":496.02,"h":496.28,"l":495.555,"n":464,"o":495.66,"t":"2026-10-16T19:20:00Z","v":7743,"vw":495.87488},{"c":496.08,"h":496.165,"l":495.48,"n":403,"o":495.98,"t":"2026-10-16T19:25:00Z","v":7256,"vw":495.768222},{"c":495.46,"h":496.72,"l":494.66,"n":975,"o":496.3,"t":"2026-10-16T19:30:00Z","v":35233,"vw":495.315203},{"c":495.66,"h":495.91,"l":494.93,"n":693,"o":495.56,"t":"2026-10-16T19:35:00Z","v":19697,"vw":495.474895},{"c":495.925,"h":496.13,"l":495.115,"n":510,"o":495.52,"t":"2026-10-16T19:40:00Z","v":9862,"vw":495.476056},{"c":498.02,"h":498.02,"l":495.94,"n":668,"o":495.95,"t":"2026-10-16T19:45:00Z","v":14510,"vw":496.956393},{"c":499.745,"h":500.135,"l":497.09,"n":1093,"o":498.13,"t":"2026-10-16T19:50:00Z","v":25169,"vw":499.449959},{"c":500.84,"h":500.9,"l":499.32,"n":2875,"o":499.745,"t":"2026-10-16T19:55:00Z","v":66862,"vw":500.143961},{"c":500.84,"h":500.84,"l":500.84,"n":69,"o":500.84,"t":"2026-10-16T20:00:00Z","v":140160,"vw":500.84},{"c":501.07,"h":501.07,"l":501.07,"n":4,"o":501.07,"t":"2026-10-19T08:00:00Z","v":76,"vw":501.07},{"c":498.16,"h":504.73,"l":498.16,"n":290,"o":502.42,"t":"2026-10-19T13:30:00Z","v":15452,"vw":502.502518},{"c":498.35,"h":499.55,"l":498.18,"n":269,"o":499.55,"t":"2026-10-19T13:35:00Z","v":12067,"vw":499.063549},{"c":497.87,"h":499.235,"l":497.39,"n":490,"o":499.005,"t":"2026-10-19T13:40:00Z","v":24298,"vw":498.337014},{"c":497.115,"h":498.22,"l":496.71,"n":169,"o":496.81,"t":"2026-10-19T13:45:00Z","v":2593,"vw":497.274305},{"c":496.98,"h":497.32,"l":496.53,"n":164,"o":496.81,"t":"2026-10-19T13:50:00Z","v":3223,"vw":496.758546},{"c":497.95,"h":498.095,"l":496.72,"n":613,"o":496.94,"t":"2026-10-19T13:55:00Z","v":18718,"vw":497.086545},{"c":499.3,"h":499.83,"l":497.9,"n":434,"o":498.375,"t":"2026-10-19T14:00:00Z","v":15635,"vw":498.468008},{"c":499.76,"h":500.1558,"l":499.42,"n":177,"o":499.51,"t":"2026-10-19T14:05:00Z","v":3976,"vw":499.878162},{"c":499.68,"h":500.55,"l":499.25,"n":197,"o":499.6701,"t":"2026-10-19T14:10:00Z","v":3977,"vw":499.808183},{"c":501.43,"h":501.99,"l":500.11,"n":364,"o":500.24,"t":"2026-10-19T14:15:00Z","v":12130,"vw":500.693309},{"c":500.945,"h":502.16,"l":500.73,"n":230,"o":501.25,"t":"2026-10-19T14:20:00Z","v":3919,"vw":501.382008},{"c":500.005,"h":500.945,"l":499.54,"n":218,"o":500.945,"t":"2026-10-19T14:25:00Z","v":3273,"vw":500.135364},{"c":499.22,"h":499.93,"l":499.095,"n":250,"o":499.9275,"t":"2026-10-19T14:30:00Z","v":5435,"vw":499.436454},{"c":498.05,"h":499.53,"l":498,"n":340,"o":499.175,"t":"2026-10-19T14:35:00Z","v":8502,"vw":498.82863},{"c":499.02,"h":499.02,"l":498.03,"n":502,"o":498.04,"t":"2026-10-19T14:40:00Z","v":17463,"vw":498.298383},{"c":498.27,"h":499.805,"l":498,"n":368,"o":499.06,"t":"2026-10-19T14:45:00Z","v":8615,"vw":498.890132},{"c":498.13,"h":498.74,"l":498.13,"n":185,"o":498.685,"t":"2026-10-19T14:50:00Z","v":2463,"vw":498.401269},{"c":498.82,"h":498.91,"l":498,"n":145,"o":498.11,"t":"2026-10-19T14:55:00Z","v":2314,"vw":498.440329},{"c":499.445,"h":499.735,"l":498.85,"n":428,"o":498.89,"t":"2026-10-19T15:00:00Z","v":12643,"vw":499.134138},{"c":499.7425,"h":500.09,"l":499.39,"n":223,"o":499.72,"t":"2026-10-19T15:05:00Z","v":6959,"vw":499.659887},{"c":500.345,"h":500.38,"l":499.25,"n":286,"o":499.54,"t":"2026-10-19T15:10:00Z","v":7650,"vw":499.865673},{"c":500.31,"h":501.06,"l":500.18,"n":296,"o":500.38,"t":"2026-10-19T15:15:00Z","v":4940,"vw":500.587029},{"c":500.29,"h":500.55,"l":499.71,"n":324,"o":500.5,"t":"2026-10-19T15:20:00Z","v":4868,"vw":500.107877},{"c":498.795,"h":500,"l":498.79,"n":654,"o":500,"t":"2026-10-19T15:25:00Z","v":26338,"vw":499.58515},{"c":498.18,"h":498.91,"l":497.595,"n":370,"o":498.91,"t":"2026-10-19T15:30:00Z","v":8506,"vw":497.877608},{"c":497.38,"h":498.71,"l":497.38,"n":376,"o":498.06,"t":"2026-10-19T15:35:00Z","v":8922,"vw":498.097891},{"c":498.035,"h":498.35,"l":497.47,"n":249,"o":497.47,"t":"2026-10-19T15:40:00Z","v":4504,"vw":497.977546},{"c":497.53,"h":498.2678,"l":497.5,"n":194,"o":497.74,"t":"2026-10-19T15:45:00Z","v":3105,"vw":497.832172},{"c":498.11,"h":498.21,"l":497.53,"n":234,"o":497.53,"t":"2026-10-19T15:50:00Z","v":5684,"vw":497.94139},{"c":497.38,"h":498.35,"l":497.2,"n":217,"o":497.8601,"t":"2026-10-19T15:55:00Z","v":5957,"vw":497.602901},{"c":496.5501,"h":497.19,"l":496.48,"n":494,"o":497.19,"t":"2026-10-19T16:00:00Z","v":13045,"vw":496.871453},{"c":496.78,"h":497.08,"l":496.585,"n":199,"o":496.975,"t":"2026-10-19T16:05:00Z","v":3012,"vw":496.768554},{"c":496.48,"h":496.85,"l":496.24,"n":186,"o":496.85,"t":"2026-10-19T16:10:00Z","v":3130,"vw":496.584698},{"c":496.42,"h":496.84,"l":496.335,"n":202,"o":496.48,"t":"2026-10-19T16:15:00Z","v":4056,"vw":496.523896},{"c":496.655,"h":496.7685,"l":496.28,"n":133,"o":496.32,"t":"2026-10-19T16:20:00Z","v":2075,"vw":496.478494},{"c":497.04,"h":497.125,"l":496.79,"n":224,"o":496.87,"t":"2026-10-19T16:25:00Z","v":3743,"vw":496.963537},{"c":497.22,"h":497.22,"l":496.6,"n":227,"o":497.02,"t":"2026-10-19T16:30:00Z","v":3259,"vw":496.793866},{"c":497.53,"h":497.89,"l":497.165,"n":122,"o":497.165,"t":"2026-10-19T16:35:00Z","v":2450,"vw":497.400351},{"c":497.945,"h":497.945,"l":497.54,"n":153,"o":497.645,"t":"2026-10-19T16:40:00Z","v":1788,"vw":497.694665},{"c":498.07,"h":498.07,"l":497.77,"n":94,"o":497.86,"t":"2026-10-19T16:45:00Z","v":1467,"vw":497.935622},{"c":498.105,"h":498.415,"l":498.02,"n":174,"o":498.02,"t":"2026-10-19T16:50:00Z","v":2939,"vw":498.307559},{"c":498.12,"h":498.12,"l":498.12,"n":16,"o":498.12,"t":"2026-10-19T16:55:00Z","v":202,"vw":498.12},{"c":498.365,"h":498.47,"l":497.95,"n":190,"o":497.95,"t":"2026-10-19T17:00:00Z","v":2534,"vw":498.178335},{"c":498.28,"h":498.75,"l":498.08,"n":234,"o":498.38,"t":"2026-10-19T17:05:00Z","v":3815,"vw":498.39414},{"c":497.78,"h":498.41,"l":497.78,"n":167,"o":498.41,"t":"2026-10-19T17:10:00Z","v":2863,"vw":498.103309},{"c":498.465,"h":498.7,"l":497.75,"n":312,"o":497.78,"t":"2026-10-19T17:15:00Z","v":8052,"vw":498.153465},{"c":498.485,"h":498.485,"l":498.34,"n":100,"o":498.47,"t":"2026-10-19T17:20:00Z","v":1529,"vw":498.468226},{"c":498.94,"h":498.94,"l":498.6,"n":188,"o":498.72,"t":"2026-10-19T17:25:00Z","v":2257,"vw":498.744075},{"c":498.83,"h":499.23,"l":498.5,"n":304,"o":498.84,"t":"2026-10-19T17:30:00Z","v":7183,"vw":498.83489},{"c":498.77,"h":498.94,"l":498.64,"n":201,"o":498.84,"t":"2026-10-19T17:35:00Z","v":3008,"vw":498.751394},{"c":499.23,"h":499.755,"l":498.78,"n":284,"o":498.785,"t":"2026-10-19T17:40:00Z","v":5110,"vw":499.288334},{"c":499.31,"h":499.37,"l":498.9,"n":217,"o":499.12,"t":"2026-10-19T17:45:00Z","v":3158,"vw":499.152652},{"c":499.765,"h":499.765,"l":499.3,"n":110,"o":499.34,"t":"2026-10-19T17:50:00Z","v":2145,"vw":499.527405},{"c":499.37,"h":500.1998,"l":499.32,"n":345,"o":499.77,"t":"2026-10-19T17:55:00Z","v":8545,"vw":499.758838},{"c":500.17,"h":500.17,"l":499.38,"n":241,"o":499.38,"t":"2026-10-19T18:00:00Z","v":3926,"vw":499.718941},{"c":499.634,"h":500.255,"l":499.45,"n":189,"o":500.15,"t":"2026-10-19T18:05:00Z","v":3652,"vw":500.012092},{"c":499.8,"h":500.13,"l":499.73,"n":123,"o":499.89,"t":"2026-10-19T18:10:00Z","v":2308,"vw":499.931104},{"c":500.56,"h":500.56,"l":500.1,"n":170,"o":500.1,"t":"2026-10-19T18:15:00Z","v":2063,"vw":500.309741},{"c":500.82,"h":500.88,"l":500.59,"n":216,"o":500.61,"t":"2026-10-19T18:20:00Z","v":2659,"vw":500.716436},{"c":500.89,"h":500.98,"l":500.465,"n":367,"o":500.81,"t":"2026-10-19T18:25:00Z","v":7698,"vw":500.764451},{"c":501.02,"h":501.63,"l":500.77,"n":355,"o":501.035,"t":"2026-10-19T18:30:00Z","v":7181,"vw":501.201089},{"c":501.385,"h":501.53,"l":500.78,"n":252,"o":500.78,"t":"2026-10-19T18:35:00Z","v":4480,"vw":501.217886},{"c":500.74,"h":501.27,"l":500.74,"n":249,"o":501.13,"t":"2026-10-19T18:40:00Z","v":3613,"vw":500.952756},{"c":500.475,"h":501.465,"l":500.475,"n":320,"o":501.08,"t":"2026-10-19T18:45:00Z","v":6726,"vw":501.123301},{"c":500.33,"h":500.79,"l":500.15,"n":328,"o":500.79,"t":"2026-10-19T18:50:00Z","v":4079,"vw":500.493875},{"c":500.1,"h":500.54,"l":499.99,"n":316,"o":500.42,"t":"2026-10-19T18:55:00Z","v":6934,"vw":500.23361},{"c":499.8625,"h":500.2599,"l":499.7,"n":343,"o":499.99,"t":"2026-10-19T19:00:00Z","v":7835,"vw":500.003879},{"c":500.9675,"h":501,"l":499.9,"n":477,"o":499.91,"t":"2026-10-19T19:05:00Z","v":12200,"vw":500.3115},{"c":501.08,"h":501.54,"l":500.92,"n":390,"o":500.95,"t":"2026-10-19T19:10:00Z","v":7652,"vw":501.268468},{"c":501.84,"h":501.84,"l":501.15,"n":550,"o":501.35,"t":"2026-10-19T19:15:00Z","v":14439,"vw":501.488884},{"c":501.685,"h":502.465,"l":501.63,"n":527,"o":501.785,"t":"2026-10-19T19:20:00Z","v":24240,"vw":501.988031},{"c":500.535,"h":501.685,"l":500.19,"n":444,"o":501.685,"t":"2026-10-19T19:25:00Z","v":7332,"vw":500.757966},{"c":500.64,"h":500.85,"l":500.285,"n":514,"o":500.46,"t":"2026-10-19T19:30:00Z","v":36628,"vw":500.38717},{"c":501.74,"h":501.77,"l":500.7,"n":597,"o":500.7,"t":"2026-10-19T19:35:00Z","v":12018,"vw":501.190154},{"c":502.18,"h":502.32,"l":501.395,"n":604,"o":501.74,"t":"2026-10-19T19:40:00Z","v":13434,"vw":501.795965},{"c":502.41,"h":502.715,"l":502.05,"n":1038,"o":502.175,"t":"2026-10-19T19:45:00Z","v":24123,"vw":502.361038},{"c":502.62,"h":503.14,"l":501.69,"n":1310,"o":502.41,"t":"2026-10-19T19:50:00Z","v":26363,"vw":502.240212},{"c":501.92,"h":502.6925,"l":501.67,"n":3139,"o":502.53,"t":"2026-10-19T19:55:00Z","v":68176,"vw":502.278671},{"c":501.65,"h":501.93,"l":501.65,"n":71,"o":501.93,"t":"2026-10-19T20:00:00Z","v":122744,"vw":501.650773},{"c":502.8,"h":504.67,"l":500.57,"n":245,"o":504.15,"t":"2026-10-20T13:30:00Z","v":7259,"vw":503.065685},{"c":500.49,"h":503.4,"l":500.49,"n":261,"o":502.8,"t":"2026-10-20T13:35:00Z","v":6468,"vw":502.434525},{"c":501.37,"h":502.94,"l":500.37,"n":219,"o":500.37,"t":"2026-10-20T13:40:00Z","v":3366,"vw":501.557305},{"c":501.7,"h":502.995,"l":501.15,"n":251,"o":501.84,"t":"2026-10-20T13:45:00Z","v":6192,"vw":501.945226},{"c":503.72,"h":503.72,"l":501.7087,"n":210,"o":501.8814,"t":"2026-10-20T13:50:00Z","v":3741,"vw":502.782805},{"c":503.77,"h":504.27,"l":502.9901,"n":204,"o":503.84,"t":"2026-10-20T13:55:00Z","v":3258,"vw":503.73872},{"c":501.015,"h":504.15,"l":501.01,"n":213,"o":504.15,"t":"2026-10-20T14:00:00Z","v":3381,"vw":502.633551},{"c":500.97,"h":501.44,"l":500.3501,"n":143,"o":501.005,"t":"2026-10-20T14:05:00Z","v":2946,"vw":500.938087},{"c":498.33,"h":500.97,"l":498.33,"n":331,"o":500.97,"t":"2026-10-20T14:10:00Z","v":6613,"vw":499.908011},{"c":499.77,"h":499.94,"l":498.3586,"n":283,"o":498.97,"t":"2026-10-20T14:15:00Z","v":4464,"vw":499.228053},{"c":501.17,"h":501.17,"l":499.575,"n":414,"o":499.575,"t":"2026-10-20T14:20:00Z","v":15762,"vw":500.469619},{"c":504.0225,"h":504.22,"l":500.22,"n":428,"o":501.17,"t":"2026-10-20T14:25:00Z","v":19818,"vw":501.468608},{"c":505.32,"h":505.505,"l":503.145,"n":348,"o":504.28,"t":"2026-10-20T14:30:00Z","v":10201,"vw":504.044481},{"c":505.5,"h":507.32,"l":504.7901,"n":547,"o":505.32,"t":"2026-10-20T14:35:00Z","v":16020,"vw":506.092873},{"c":507.66,"h":508.32,"l":506.51,"n":266,"o":506.51,"t":"2026-10-20T14:40:00Z","v":5113,"vw":507.441031},{"c":507.84,"h":508.7599,"l":507.16,"n":308,"o":507.585,"t":"2026-10-20T14:45:00Z","v":5230,"vw":507.85201},{"c":509.44,"h":509.44,"l":508.14,"n":277,"o":508.14,"t":"2026-10-20T14:50:00Z","v":7224,"vw":508.923554},{"c":510.825,"h":511.215,"l":510.03,"n":352,"o":510.03,"t":"2026-10-20T14:55:00Z","v":6530,"vw":510.676748},{"c":509.935,"h":511.56,"l":509.44,"n":829,"o":510.91,"t":"2026-10-20T15:00:00Z","v":30724,"vw":510.367086},{"c":508.78,"h":509.945,"l":508.775,"n":269,"o":509.94,"t":"2026-10-20T15:05:00Z","v":6671,"vw":509.212016},{"c":508.165,"h":510.725,"l":507.25,"n":711,"o":508.78,"t":"2026-10-20T15:10:00Z","v":33063,"vw":509.17423},{"c":508.3326,"h":509.1376,"l":507.7,"n":325,"o":508.05,"t":"2026-10-20T15:15:00Z","v":9563,"vw":508.149446},{"c":508.9,"h":509.83,"l":508.9,"n":230,"o":509.08,"t":"2026-10-20T15:20:00Z","v":9888,"vw":509.240168},{"c":508.4,"h":508.98,"l":508.24,"n":244,"o":508.98,"t":"2026-10-20T15:25:00Z","v":7770,"vw":508.572402},{"c":508.125,"h":508.96,"l":507.81,"n":288,"o":508.4,"t":"2026-10-20T15:30:00Z","v":11038,"vw":508.290714},{"c":508.9,"h":509.09,"l":507.8,"n":295,"o":508.125,"t":"2026-10-20T15:35:00Z","v":7840,"vw":508.408351},{"c":509.685,"h":510.14,"l":508.9801,"n":235,"o":509.27,"t":"2026-10-20T15:40:00Z","v":7892,"vw":509.609057},{"c":508.935,"h":509.555,"l":508.935,"n":110,"o":509.555,"t":"2026-10-20T15:45:00Z","v":2072,"vw":509.113812},{"c":509.44,"h":509.545,"l":509.09,"n":245,"o":509.39,"t":"2026-10-20T15:50:00Z","v":5511,"vw":509.339446},{"c":509.185,"h":509.5,"l":508.65,"n":338,"o":509.36,"t":"2026-10-20T15:55:00Z","v":9960,"vw":509.07974},{"c":508.5,"h":509.57,"l":508.43,"n":225,"o":509.025,"t":"2026-10-20T16:00:00Z","v":6863,"vw":508.987925},{"c":508.595,"h":508.92,"l":508.28,"n":147,"o":508.505,"t":"2026-10-20T16:05:00Z","v":3464,"vw":508.61938},{"c":508.19,"h":508.88,"l":507.88,"n":197,"o":508.88,"t":"2026-10-20T16:10:00Z","v":10045,"vw":508.301756},{"c":507.635,"h":508.55,"l":507.46,"n":308,"o":508.55,"t":"2026-10-20T16:15:00Z","v":11534,"vw":507.8914},{"c":507.02,"h":507.64,"l":507,"n":228,"o":507.64,"t":"2026-10-20T16:20:00Z","v":8639,"vw":507.442117},{"c":507.495,"h":507.66,"l":507.02,"n":167,"o":507.245,"t":"2026-10-20T16:25:00Z","v":2472,"vw":507.518858},{"c":507.49,"h":507.88,"l":507.27,"n":87,"o":507.88,"t":"2026-10-20T16:30:00Z","v":1364,"vw":507.635166},{"c":507.4225,"h":507.49,"l":507.09,"n":90,"o":507.49,"t":"2026-10-20T16:35:00Z","v":780,"vw":507.403358},{"c":507.585,"h":507.74,"l":507.15,"n":164,"o":507.15,"t":"2026-10-20T16:40:00Z","v":2501,"vw":507.546423},{"c":508.51,"h":508.51,"l":507.49,"n":194,"o":507.78,"t":"2026-10-20T16:45:00Z","v":3277,"vw":507.890635},{"c":507.73,"h":508.49,"l":507.49,"n":223,"o":508.265,"t":"2026-10-20T16:50:00Z","v":4874,"vw":507.963665},{"c":507.35,"h":507.79,"l":507.02,"n":159,"o":507.455,"t":"2026-10-20T16:55:00Z","v":3877,"vw":507.453389},{"c":507.93,"h":507.93,"l":507.35,"n":97,"o":507.36,"t":"2026-10-20T17:00:00Z","v":1426,"vw":507.509948},{"c":506.7,"h":507.85,"l":506.52,"n":470,"o":507.85,"t":"2026-10-20T17:05:00Z","v":18638,"vw":506.943803},{"c":507.63,"h":507.63,"l":506.69,"n":297,"o":506.74,"t":"2026-10-20T17:10:00Z","v":7852,"vw":507.211057},{"c":507.43,"h":507.63,"l":507.14,"n":179,"o":507.62,"t":"2026-10-20T17:15:00Z","v":2194,"vw":507.527045},{"c":507.49,"h":507.56,"l":506.7701,"n":174,"o":507.16,"t":"2026-10-20T17:20:00Z","v":2187,"vw":507.320603},{"c":507.73,"h":507.97,"l":507.4125,"n":215,"o":507.56,"t":"2026-10-20T17:25:00Z","v":5404,"vw":507.537971},{"c":508.33,"h":508.47,"l":507.715,"n":190,"o":507.735,"t":"2026-10-20T17:30:00Z","v":3117,"vw":508.000544},{"c":508.75,"h":508.757,"l":508.07,"n":281,"o":508.335,"t":"2026-10-20T17:35:00Z","v":5520,"vw":508.372372},{"c":509.034,"h":509.18,"l":508.57,"n":151,"o":508.57,"t":"2026-10-20T17:40:00Z","v":2075,"vw":508.833803},{"c":509.385,"h":509.41,"l":508.82,"n":196,"o":508.95,"t":"2026-10-20T17:45:00Z","v":2178,"vw":509.172882},{"c":509.175,"h":509.62,"l":509.175,"n":231,"o":509.385,"t":"2026-10-20T17:50:00Z","v":5115,"vw":509.367414},{"c":508.8,"h":509.17,"l":508.445,"n":248,"o":509.17,"t":"2026-10-20T17:55:00Z","v":5208,"vw":508.785228},{"c":508.9163,"h":509.21,"l":508.8,"n":178,"o":508.8,"t":"2026-10-20T18:00:00Z","v":2956,"vw":508.990634},{"c":508.83,"h":509.31,"l":508.4001,"n":132,"o":509.29,"t":"2026-10-20T18:05:00Z","v":1864,"vw":509.020221},{"c":509.33,"h":509.68,"l":508.86,"n":330,"o":509.04,"t":"2026-10-20T18:10:00Z","v":9597,"vw":509.497977},{"c":510.25,"h":510.4,"l":509.325,"n":246,"o":509.335,"t":"2026-10-20T18:15:00Z","v":7726,"vw":509.651309},{"c":510.6506,"h":510.6506,"l":509.955,"n":164,"o":510.25,"t":"2026-10-20T18:20:00Z","v":3018,"vw":510.216047},{"c":511.23,"h":511.23,"l":510.52,"n":243,"o":510.66,"t":"2026-10-20T18:25:00Z","v":3561,"vw":510.81512},{"c":511.45,"h":511.8,"l":511.25,"n":259,"o":511.25,"t":"2026-10-20T18:30:00Z","v":3170,"vw":511.555884},{"c":511.305,"h":511.72,"l":511.16,"n":181,"o":511.37,"t":"2026-10-20T18:35:00Z","v":2502,"vw":511.372012},{"c":510.9,"h":511.48,"l":510.385,"n":260,"o":510.93,"t":"2026-10-20T18:40:00Z","v":4531,"vw":510.718119},{"c":511.39,"h":512,"l":510.98,"n":211,"o":510.98,"t":"2026-10-20T18:45:00Z","v":4376,"vw":511.511037},{"c":511.39,"h":511.66,"l":511.18,"n":135,"o":511.25,"t":"2026-10-20T18:50:00Z","v":2072,"vw":511.464731},{"c":511.95,"h":511.95,"l":511.555,"n":272,"o":511.65,"t":"2026-10-20T18:55:00Z","v":3543,"vw":511.742932},{"c":511.765,"h":512.09,"l":511.66,"n":288,"o":511.73,"t":"2026-10-20T19:00:00Z","v":6515,"vw":511.85289},{"c":511.53,"h":512.19,"l":511.48,"n":354,"o":511.765,"t":"2026-10-20T19:05:00Z","v":7939,"vw":511.953107},{"c":512.13,"h":512.13,"l":511.67,"n":300,"o":511.67,"t":"2026-10-20T19:10:00Z","v":7444,"vw":511.967999},{"c":512.45,"h":512.57,"l":511.96,"n":303,"o":511.96,"t":"2026-10-20T19:15:00Z","v":5772,"vw":512.242179},{"c":512.97,"h":513.21,"l":512.43,"n":403,"o":512.57,"t":"2026-10-20T19:20:00Z","v":8436,"vw":512.838125},{"c":512.31,"h":513.45,"l":512.18,"n":531,"o":513.06,"t":"2026-10-20T19:25:00Z","v":10915,"vw":512.993117},{"c":512.01,"h":512.335,"l":511.92,"n":382,"o":512.285,"t":"2026-10-20T19:30:00Z","v":6830,"vw":512.165535},{"c":511.78,"h":512.01,"l":511.0801,"n":454,"o":512.01,"t":"2026-10-20T19:35:00Z","v":6178,"vw":511.676615},{"c":511.53,"h":512.01,"l":511.07,"n":589,"o":511.8,"t":"2026-10-20T19:40:00Z","v":13635,"vw":511.56947},{"c":510.505,"h":511.605,"l":510.31,"n":521,"o":511.22,"t":"2026-10-20T19:45:00Z","v":12093,"vw":511.317315},{"c":509.315,"h":510.4,"l":509.04,"n":782,"o":509.985,"t":"2026-10-20T19:50:00Z","v":15286,"vw":509.842683},{"c":507.57,"h":509.01,"l":507.56,"n":3355,"o":509.01,"t":"2026-10-20T19:55:00Z","v":91097,"vw":508.136595},{"c":507.58,"h":507.74,"l":507.58,"n":43,"o":507.74,"t":"2026-10-20T20:00:00Z","v":131059,"vw":507.580141},{"c":507.58,"h":507.58,"l":507.58,"n":1,"o":507.58,"t":"2026-10-20T20:05:00Z","v":16200,"vw":507.58},{"c":508.61,"h":511.26,"l":506.16,"n":129,"o":511.17,"t":"2026-10-21T13:30:00Z","v":6393,"vw":510.139617},{"c":508.68,"h":509.34,"l":507.2661,"n":140,"o":508.625,"t":"2026-10-21T13:35:00Z","v":2342,"vw":508.524064},{"c":508.29,"h":510.23,"l":508.29,"n":273,"o":509.0194,"t":"2026-10-21T13:40:00Z","v":4901,"vw":509.386189},{"c":508.21,"h":509.02,"l":507.68,"n":136,"o":509.02,"t":"2026-10-21T13:45:00Z","v":3235,"vw":508.05158},{"c":509.55,"h":509.55,"l":507.89,"n":183,"o":508.0675,"t":"2026-10-21T13:50:00Z","v":2517,"vw":508.594661},{"c":507.27,"h":509.36,"l":507.27,"n":236,"o":509.36,"t":"2026-10-21T13:55:00Z","v":4433,"vw":508.257691},{"c":505.915,"h":506.9,"l":505.42,"n":349,"o":506.87,"t":"2026-10-21T14:00:00Z","v":6847,"vw":505.833406},{"c":505.145,"h":505.91,"l":504.49,"n":140,"o":505.91,"t":"2026-10-21T14:05:00Z","v":2095,"vw":505.277498},{"c":506.795,"h":507.13,"l":505.11,"n":278,"o":505.1975,"t":"2026-10-21T14:10:00Z","v":3377,"vw":505.929183},{"c":505.63,"h":506.68,"l":505.63,"n":231,"o":506.62,"t":"2026-10-21T14:15:00Z","v":6222,"vw":506.155919},{"c":506.46,"h":506.885,"l":505.635,"n":249,"o":505.635,"t":"2026-10-21T14:20:00Z","v":3033,"vw":506.563972},{"c":505.755,"h":506.675,"l":505.405,"n":183,"o":506.445,"t":"2026-10-21T14:25:00Z","v":2721,"vw":506.051443},{"c":506.71,"h":507.03,"l":505.79,"n":237,"o":505.795,"t":"2026-10-21T14:30:00Z","v":3787,"vw":506.599786},{"c":506.63,"h":506.91,"l":506.2501,"n":170,"o":506.71,"t":"2026-10-21T14:35:00Z","v":2675,"vw":506.676716},{"c":506.66,"h":506.822,"l":506.59,"n":146,"o":506.705,"t":"2026-10-21T14:40:00Z","v":2244,"vw":506.668539},{"c":508.235,"h":508.235,"l":506.94,"n":213,"o":506.96,"t":"2026-10-21T14:45:00Z","v":2738,"vw":507.472491},{"c":507.3,"h":507.955,"l":507.11,"n":214,"o":507.955,"t":"2026-10-21T14:50:00Z","v":4363,"vw":507.50076},{"c":506.32,"h":507.29,"l":506.28,"n":167,"o":507.13,"t":"2026-10-21T14:55:00Z","v":1940,"vw":506.746437},{"c":505.99,"h":506.36,"l":505.81,"n":149,"o":506.36,"t":"2026-10-21T15:00:00Z","v":1993,"vw":506.11098},{"c":505,"h":506.24,"l":504.95,"n":270,"o":506.24,"t":"2026-10-21T15:05:00Z","v":4428,"vw":505.556913},{"c":504.765,"h":505.76,"l":504.765,"n":152,"o":505.21,"t":"2026-10-21T15:10:00Z","v":2201,"vw":505.204118},{"c":505.53,"h":505.78,"l":505,"n":190,"o":505,"t":"2026-10-21T15:15:00Z","v":2505,"vw":505.520073},{"c":506.235,"h":506.235,"l":505.8,"n":195,"o":505.91,"t":"2026-10-21T15:20:00Z","v":1712,"vw":505.936202},{"c":507.37,"h":507.49,"l":506.235,"n":309,"o":506.235,"t":"2026-10-21T15:25:00Z","v":4917,"vw":506.851979},{"c":507.255,"h":507.945,"l":507.25,"n":348,"o":507.59,"t":"2026-10-21T15:30:00Z","v":6218,"vw":507.659531},{"c":507.195,"h":507.59,"l":507.045,"n":221,"o":507.045,"t":"2026-10-21T15:35:00Z","v":4332,"vw":507.235363},{"c":506.7,"h":507.23,"l":506.7,"n":150,"o":507.155,"t":"2026-10-21T15:40:00Z","v":2290,"vw":507.120377},{"c":506.37,"h":506.785,"l":506.12,"n":120,"o":506.785,"t":"2026-10-21T15:45:00Z","v":1516,"vw":506.369297},{"c":506.1,"h":506.7,"l":506.1,"n":171,"o":506.49,"t":"2026-10-21T15:50:00Z","v":2953,"vw":506.51048},{"c":506.45,"h":506.555,"l":505.75,"n":154,"o":505.75,"t":"2026-10-21T15:55:00Z","v":1910,"vw":506.215663},{"c":506.41,"h":507.11,"l":506.16,"n":237,"o":506.395,"t":"2026-10-21T16:00:00Z","v":3123,"vw":506.599598},{"c":506.1,"h":506.69,"l":506,"n":153,"o":506.155,"t":"2026-10-21T16:05:00Z","v":2051,"vw":506.194916},{"c":506.75,"h":506.7501,"l":506.16,"n":86,"o":506.16,"t":"2026-10-21T16:10:00Z","v":1820,"vw":506.633038},{"c":507.135,"h":507.205,"l":506.755,"n":155,"o":506.755,"t":"2026-10-21T16:15:00Z","v":2898,"vw":507.012329},{"c":507.36,"h":507.38,"l":507.01,"n":128,"o":507.01,"t":"2026-10-21T16:20:00Z","v":1458,"vw":507.215012},{"c":506.8801,"h":507.97,"l":506.8801,"n":162,"o":507.47,"t":"2026-10-21T16:25:00Z","v":3977,"vw":507.552863},{"c":507.88,"h":508.01,"l":507.62,"n":152,"o":507.94,"t":"2026-10-21T16:30:00Z","v":2142,"vw":507.787577},{"c":509.7,"h":510.35,"l":507.41,"n":421,"o":508.0338,"t":"2026-10-21T16:35:00Z","v":9856,"vw":508.598761},{"c":508.65,"h":510.08,"l":507.86,"n":223,"o":510,"t":"2026-10-21T16:40:00Z","v":4985,"vw":508.680766},{"c":507.87,"h":508.655,"l":507.84,"n":169,"o":508.65,"t":"2026-10-21T16:45:00Z","v":4508,"vw":508.112503},{"c":507.1,"h":507.76,"l":506.8617,"n":97,"o":507.57,"t":"2026-10-21T16:50:00Z","v":1316,"vw":507.403446},{"c":507.09,"h":507.19,"l":506.82,"n":90,"o":507.115,"t":"2026-10-21T16:55:00Z","v":2147,"vw":507.058045},{"c":507.6,"h":507.9,"l":507.07,"n":222,"o":507.07,"t":"2026-10-21T17:00:00Z","v":3114,"vw":507.431243},{"c":508.135,"h":508.135,"l":507.5925,"n":105,"o":507.595,"t":"2026-10-21T17:05:00Z","v":900,"vw":507.747886},{"c":507.9,"h":508.14,"l":507.9,"n":108,"o":508.135,"t":"2026-10-21T17:10:00Z","v":1230,"vw":508.050548},{"c":507.295,"h":507.64,"l":507.29,"n":173,"o":507.605,"t":"2026-10-21T17:15:00Z","v":2552,"vw":507.533448},{"c":507.61,"h":507.61,"l":507.47,"n":139,"o":507.59,"t":"2026-10-21T17:20:00Z","v":1896,"vw":507.520588},{"c":507.425,"h":507.87,"l":507.295,"n":61,"o":507.605,"t":"2026-10-21T17:25:00Z","v":917,"vw":507.504313},{"c":507.73,"h":507.77,"l":507.47,"n":83,"o":507.77,"t":"2026-10-21T17:30:00Z","v":1300,"vw":507.607474},{"c":506.715,"h":507.74,"l":506.715,"n":158,"o":507.73,"t":"2026-10-21T17:35:00Z","v":2676,"vw":507.306658},{"c":507.675,"h":507.675,"l":506.715,"n":121,"o":506.715,"t":"2026-10-21T17:40:00Z","v":1591,"vw":507.085163},{"c":507.8401,"h":508.4,"l":507.411,"n":145,"o":507.9,"t":"2026-10-21T17:45:00Z","v":2979,"vw":508.04406},{"c":507.82,"h":508.2,"l":507.82,"n":136,"o":508.12,"t":"2026-10-21T17:50:00Z","v":1289,"vw":507.98581},{"c":507.73,"h":508.22,"l":507.73,"n":96,"o":508.0751,"t":"2026-10-21T17:55:00Z","v":1848,"vw":507.962623},{"c":508,"h":508.26,"l":507.33,"n":282,"o":507.705,"t":"2026-10-21T18:00:00Z","v":4783,"vw":507.65263},{"c":508.57,"h":508.715,"l":508.315,"n":170,"o":508.315,"t":"2026-10-21T18:05:00Z","v":3070,"vw":508.512931},{"c":508.405,"h":508.69,"l":508.18,"n":226,"o":508.565,"t":"2026-10-21T18:10:00Z","v":3567,"vw":508.44231},{"c":508.145,"h":508.395,"l":508.0375,"n":183,"o":508.39,"t":"2026-10-21T18:15:00Z","v":4722,"vw":508.223179},{"c":508.29,"h":508.63,"l":507.9286,"n":238,"o":508.145,"t":"2026-10-21T18:20:00Z","v":3299,"vw":508.364189},{"c":508.33,"h":508.464,"l":507.9901,"n":80,"o":508.39,"t":"2026-10-21T18:25:00Z","v":1060,"vw":508.363731},{"c":508.56,"h":508.78,"l":508.33,"n":196,"o":508.6,"t":"2026-10-21T18:30:00Z","v":2777,"vw":508.549693},{"c":508.215,"h":508.78,"l":508.06,"n":183,"o":508.78,"t":"2026-10-21T18:35:00Z","v":3902,"vw":508.265942},{"c":507.73,"h":508.34,"l":507.72,"n":206,"o":508.215,"t":"2026-10-21T18:40:00Z","v":3480,"vw":508.159125},{"c":507.16,"h":508.22,"l":506.87,"n":364,"o":508.07,"t":"2026-10-21T18:45:00Z","v":4102,"vw":507.716283},{"c":507.125,"h":507.51,"l":506.78,"n":207,"o":507.175,"t":"2026-10-21T18:50:00Z","v":3404,"vw":507.10257},{"c":506.36,"h":507.375,"l":505.98,"n":535,"o":507.34,"t":"2026-10-21T18:55:00Z","v":11108,"vw":506.178315},{"c":506.27,"h":506.75,"l":505,"n":1184,"o":506.37,"t":"2026-10-21T19:00:00Z","v":56837,"vw":505.947117},{"c":505.895,"h":506.82,"l":505.895,"n":213,"o":506.35,"t":"2026-10-21T19:05:00Z","v":2569,"vw":506.152937},{"c":506.055,"h":506.54,"l":505.575,"n":230,"o":506.33,"t":"2026-10-21T19:10:00Z","v":2739,"vw":505.986016},{"c":507.21,"h":507.21,"l":506.09,"n":243,"o":506.09,"t":"2026-10-21T19:15:00Z","v":2843,"vw":506.595983},{"c":507.46,"h":507.5,"l":506.98,"n":306,"o":507.22,"t":"2026-10-21T19:20:00Z","v":4196,"vw":507.183741},{"c":508.09,"h":508.11,"l":507.575,"n":256,"o":507.59,"t":"2026-10-21T19:25:00Z","v":3000,"vw":507.851999},{"c":508.18,"h":508.31,"l":507.51,"n":336,"o":507.85,"t":"2026-10-21T19:30:00Z","v":5408,"vw":507.996509},{"c":508.28,"h":508.62,"l":508.05,"n":214,"o":508.25,"t":"2026-10-21T19:35:00Z","v":3097,"vw":508.258125},{"c":508.57,"h":508.74,"l":508.015,"n":434,"o":508.335,"t":"2026-10-21T19:40:00Z","v":6789,"vw":508.482081},{"c":508.78,"h":508.79,"l":508.155,"n":449,"o":508.35,"t":"2026-10-21T19:45:00Z","v":6069,"vw":508.469786},{"c":508.63,"h":509.22,"l":508.23,"n":691,"o":508.54,"t":"2026-10-21T19:50:00Z","v":10412,"vw":508.804698},{"c":509.33,"h":509.855,"l":508.15,"n":2310,"o":508.685,"t":"2026-10-21T19:55:00Z","v":42613,"vw":509.088027},{"c":509.02,"h":509.36,"l":509.02,"n":49,"o":509.36,"t":"2026-10-21T20:00:00Z","v":139770,"vw":509.0201},{"c":508.815,"h":511.675,"l":506.39,"n":194,"o":509.34,"t":"2026-10-22T13:30:00Z","v":14304,"vw":508.58621},{"c":508.46,"h":509.35,"l":507.44,"n":99,"o":508.81,"t":"2026-10-22T13:35:00Z","v":2930,"vw":508.550532},{"c":503.0202,"h":508.84,"l":503.0202,"n":239,"o":507.565,"t":"2026-10-22T13:40:00Z","v":9144,"vw":507.268182},{"c":508.295,"h":508.295,"l":504.1275,"n":561,"o":504.1275,"t":"2026-10-22T13:45:00Z","v":16045,"vw":505.786008},{"c":509.16,"h":509.92,"l":508,"n":372,"o":508.3,"t":"2026-10-22T13:50:00Z","v":11569,"vw":508.724257},{"c":508.44,"h":510.05,"l":507.87,"n":267,"o":508.99,"t":"2026-10-22T13:55:00Z","v":5876,"vw":508.700959},{"c":509.23,"h":509.3,"l":508.1,"n":392,"o":508.45,"t":"2026-10-22T14:00:00Z","v":7468,"vw":508.738002},{"c":509.495,"h":510.47,"l":509.495,"n":286,"o":509.495,"t":"2026-10-22T14:05:00Z","v":4833,"vw":509.904173},{"c":511.64,"h":511.74,"l":508.9301,"n":334,"o":509.63,"t":"2026-10-22T14:10:00Z","v":5587,"vw":510.536344},{"c":510.885,"h":511.99,"l":510.645,"n":365,"o":511.45,"t":"2026-10-22T14:15:00Z","v":6970,"vw":511.369449},{"c":509.38,"h":511.27,"l":509.38,"n":262,"o":510.9,"t":"2026-10-22T14:20:00Z","v":5309,"vw":510.686068},{"c":507.845,"h":509.94,"l":507.845,"n":217,"o":509.94,"t":"2026-10-22T14:25:00Z","v":3444,"vw":508.573014},{"c":508.02,"h":508.685,"l":507.22,"n":520,"o":508.04,"t":"2026-10-22T14:30:00Z","v":10676,"vw":508.018158},{"c":508.33,"h":508.43,"l":507.205,"n":280,"o":507.86,"t":"2026-10-22T14:35:00Z","v":6163,"vw":507.693879},{"c":508.08,"h":508.79,"l":506.794,"n":376,"o":508.36,"t":"2026-10-22T14:40:00Z","v":8710,"vw":508.180987},{"c":507.51,"h":508.56,"l":507.5,"n":211,"o":508,"t":"2026-10-22T14:45:00Z","v":3610,"vw":508.044954},{"c":509.43,"h":509.43,"l":507.26,"n":346,"o":507.5624,"t":"2026-10-22T14:50:00Z","v":5537,"vw":508.181044},{"c":510.965,"h":511.24,"l":509.8668,"n":365,"o":509.88,"t":"2026-10-22T14:55:00Z","v":7923,"vw":510.48398},{"c":508.6,"h":511.09,"l":508.6,"n":339,"o":510.965,"t":"2026-10-22T15:00:00Z","v":6474,"vw":509.703582},{"c":508.53,"h":508.69,"l":507.655,"n":222,"o":508.49,"t":"2026-10-22T15:05:00Z","v":3206,"vw":508.347875},{"c":508.24,"h":508.8,"l":507.84,"n":196,"o":508.62,"t":"2026-10-22T15:10:00Z","v":4417,"vw":508.460015},{"c":508.79,"h":509.15,"l":508.13,"n":570,"o":508.14,"t":"2026-10-22T15:15:00Z","v":20836,"vw":508.837008},{"c":509.59,"h":510.2275,"l":508.41,"n":759,"o":508.98,"t":"2026-10-22T15:20:00Z","v":31245,"vw":509.098977},{"c":510.44,"h":510.6299,"l":509.85,"n":422,"o":510.6299,"t":"2026-10-22T15:25:00Z","v":9362,"vw":510.258364},{"c":510.735,"h":511.69,"l":510.4875,"n":318,"o":510.495,"t":"2026-10-22T15:30:00Z","v":6523,"vw":511.009156},{"c":510.15,"h":511.11,"l":510.15,"n":176,"o":510.87,"t":"2026-10-22T15:35:00Z","v":2891,"vw":510.849246},{"c":510.34,"h":510.565,"l":509.545,"n":366,"o":510.56,"t":"2026-10-22T15:40:00Z","v":6639,"vw":510.132784},{"c":511.04,"h":511.47,"l":510.335,"n":243,"o":510.335,"t":"2026-10-22T15:45:00Z","v":3618,"vw":510.744543},{"c":511.265,"h":511.48,"l":510.8,"n":137,"o":510.82,"t":"2026-10-22T15:50:00Z","v":3059,"vw":511.243623},{"c":511.885,"h":512.295,"l":511.26,"n":176,"o":511.26,"t":"2026-10-22T15:55:00Z","v":3561,"vw":512.077069},{"c":512.275,"h":512.28,"l":511.44,"n":202,"o":511.98,"t":"2026-10-22T16:00:00Z","v":4723,"vw":511.713381},{"c":512.46,"h":512.59,"l":511.865,"n":138,"o":512.16,"t":"2026-10-22T16:05:00Z","v":1662,"vw":512.065638},{"c":511.39,"h":512.79,"l":511.12,"n":142,"o":512.79,"t":"2026-10-22T16:10:00Z","v":2251,"vw":511.785192},{"c":511.5,"h":511.845,"l":511.21,"n":75,"o":511.21,"t":"2026-10-22T16:15:00Z","v":679,"vw":511.609818},{"c":510.99,"h":511.7,"l":510.99,"n":135,"o":511.7,"t":"2026-10-22T16:20:00Z","v":1516,"vw":511.25079},{"c":510.965,"h":511.255,"l":510.3,"n":113,"o":510.8,"t":"2026-10-22T16:25:00Z","v":1688,"vw":510.868298},{"c":511.345,"h":511.54,"l":510.98,"n":158,"o":511.03,"t":"2026-10-22T16:30:00Z","v":3014,"vw":511.155967},{"c":511.115,"h":511.7,"l":510.82,"n":353,"o":511.085,"t":"2026-10-22T16:35:00Z","v":5201,"vw":511.060747},{"c":510.32,"h":511.115,"l":509.78,"n":164,"o":510.54,"t":"2026-10-22T16:40:00Z","v":1841,"vw":510.387968},{"c":510.62,"h":510.62,"l":509.19,"n":261,"o":509.78,"t":"2026-10-22T16:45:00Z","v":4364,"vw":510.001634},{"c":510.31,"h":510.58,"l":510.14,"n":128,"o":510.515,"t":"2026-10-22T16:50:00Z","v":1727,"vw":510.405778}],"history":[{"c":577.53,"h":580.41,"l":573.27,"n":11784,"o":580.12,"t":"2024-10-21T04:00:00Z","v":363194,"vw":576.938793},{"c":560.95,"h":575.36,"l":560.64,"n":13452,"o":575.36,"t":"2024-10-22T04:00:00Z","v":307392,"vw":563.845477},{"c":562.79,"h":564.3254,"l":556.31,"n":11779,"o":559.84,"t":"2024-10-23T04:00:00Z","v":313495,"vw":561.76267},{"c":570.65,"h":571.945,"l":559.5101,"n":15619,"o":562.58,"t":"2024-10-24T04:00:00Z","v":381817,"vw":568.928089},{"c":570.21,"h":580.28,"l":567.64,"n":11201,"o":577.75,"t":"2024-10-25T04:00:00Z","v":248678,"vw":573.17519},{"c":578.27,"h":579.9099,"l":573.32,"n":14764,"o":574.47,"t":"2024-10-28T04:00:00Z","v":430342,"vw":577.800824},{"c":583.88,"h":584.26,"l":571.13,"n":18655,"o":574.23,"t":"2024-10-29T04:00:00Z","v":647917,"vw":581.470049},{"c":604.85,"h":610.335,"l":575.21,"n":29437,"o":583,"t":"2024-10-30T04:00:00Z","v":917533,"vw":603.582115},{"c":592.34,"h":601.53,"l":592.28,"n":17368,"o":596.63,"t":"2024-10-31T04:00:00Z","v":629279,"vw":595.350191},{"c":580.14,"h":596.42,"l":580.05,"n":18960,"o":594.57,"t":"2024-11-01T04:00:00Z","v":496750,"vw":583.016642},{"c":581.98,"h":582.82,"l":577.52,"n":15189,"o":580.98,"t":"2024-11-04T05:00:00Z","v":326340,"vw":581.322036},{"c":582.52,"h":587.13,"l":580.11,"n":17038,"o":580.11,"t":"2024-11-05T05:00:00Z","v":569653,"vw":583.512591},{"c":617.31,"h":633.23,"l":610.25,"n":27523,"o":610.25,"t":"2024-11-06T05:00:00Z","v":1163559,"vw":623.357791},{"c":617.16,"h":622.45,"l":614.64,"n":17342,"o":622.45,"t":"2024-11-07T05:00:00Z","v":516969,"vw":618.135116},{"c":619.58,"h":624.11,"l":617.15,"n":15230,"o":618.69,"t":"2024-11-08T05:00:00Z","v":402853,"vw":620.091229},{"c":616.05,"h":626.11,"l":615.345,"n":13776,"o":624.59,"t":"2024-11-11T05:00:00Z","v":379414,"vw":617.808003},{"c":606.79,"h":614.02,"l":605.6401,"n":13713,"o":613.61,"t":"2024-11-12T05:00:00Z","v":312325,"vw":608.018909},{"c":605.26,"h":610.25,"l":603.33,"n":14126,"o":607,"t":"2024-11-13T05:00:00Z","v":507122,"vw":605.728187},{"c":587.96,"h":606.97,"l":586.64,"n":19772,"o":604.33,"t":"2024-11-14T05:00:00Z","v":469835,"vw":592.010886},{"c":583.03,"h":589.52,"l":579.34,"n":18619,"o":587.77,"t":"2024-11-15T05:00:00Z","v":400417,"vw":583.58281},{"c":581.64,"h":585.92,"l":579.045,"n":14329,"o":581.4,"t":"2024-11-18T05:00:00Z","v":380836,"vw":582.129289},{"c":582.7,"h":584.1942,"l":572.01,"n":11478,"o":574.14,"t":"2024-11-19T05:00:00Z","v":325830,"vw":580.603206},{"c":585.26,"h":585.5,"l":579.36,"n":12080,"o":582.7,"t":"2024-11-20T05:00:00Z","v":443070,"vw":583.648089},{"c":590.6,"h":593.73,"l":584.24,"n":14443,"o":588.73,"t":"2024-11-21T05:00:00Z","v":347848,"vw":590.218678},{"c":597.81,"h":599.345,"l":587.579,"n":11419,"o":590,"t":"2024-11-22T05:00:00Z","v":448569,"vw":596.718842},{"c":604,"h":610.32,"l":599.38,"n":17802,"o":600.2,"t":"2024-11-25T05:00:00Z","v":765456,"vw":604.536467},{"c":596.97,"h":603.18,"l":589.89,"n":16714,"o":603.18,"t":"2024-11-26T05:00:00Z","v":477795,"vw":596.320391},{"c":595.6,"h":603.9099,"l":592.66,"n":13224,"o":601,"t":"2024-11-27T05:00:00Z","v":379164,"vw":595.658028},{"c":600,"h":600.66,"l":593.16,"n":7014,"o":600.26,"t":"2024-11-29T05:00:00Z","v":184946,"vw":599.561806},{"c":593.22,"h":601.57,"l":590.605,"n":12032,"o":599.66,"t":"2024-12-02T05:00:00Z","v":342721,"vw":593.738526},{"c":588.75,"h":595.05,"l":585.795,"n":14780,"o":595.05,"t":"2024-12-03T05:00:00Z","v":534715,"vw":588.356778},{"c":582.44,"h":587.835,"l":580.295,"n":15005,"o":585.84,"t":"2024-12-04T05:00:00Z","v":350959,"vw":582.617516},{"c":582.39,"h":586.425,"l":573.46,"n":13745,"o":580,"t":"2024-12-05T05:00:00Z","v":450605,"vw":581.513811},{"c":581.18,"h":585.4,"l":576.97,"n":12505,"o":585.37,"t":"2024-12-06T05:00:00Z","v":397427,"vw":581.251631},{"c":574.7,"h":588.18,"l":570.66,"n":14432,"o":581.61,"t":"2024-12-09T05:00:00Z","v":360855,"vw":575.680847},{"c":563.45,"h":569.53,"l":555.045,"n":14779,"o":569,"t":"2024-12-10T05:00:00Z","v":420961,"vw":564.12669},{"c":560.18,"h":569.93,"l":559.79,"n":12816,"o":569.93,"t":"2024-12-11T05:00:00Z","v":430388,"vw":562.093884},{"c":556.82,"h":560.8275,"l":554.9905,"n":13067,"o":559.06,"t":"2024-12-12T05:00:00Z","v":280977,"vw":557.575145},{"c":550.92,"h":558.69,"l":547,"n":12494,"o":557.14,"t":"2024-12-13T05:00:00Z","v":297362,"vw":551.333008},{"c":547.3,"h":554.61,"l":546.51,"n":14457,"o":551.77,"t":"2024-12-16T05:00:00Z","v":337336,"vw":548.787286},{"c":544.78,"h":550.705,"l":542.46,"n":17442,"o":542.46,"t":"2024-12-17T05:00:00Z","v":524521,"vw":545.677172},{"c":535.64,"h":558.475,"l":535,"n":19861,"o":546.47,"t":"2024-12-18T05:00:00Z","v":724636,"vw":543.011811},{"c":525.77,"h":541.66,"l":524.72,"n":19091,"o":537.1,"t":"2024-12-19T05:00:00Z","v":510417,"vw":527.623326},{"c":533.69,"h":540.64,"l":524.05,"n":17227,"o":524.05,"t":"2024-12-20T05:00:00Z","v":977675,"vw":532.796649},{"c":531.78,"h":534.2,"l":528.1814,"n":11916,"o":531.48,"t":"2024-12-23T05:00:00Z","v":268750,"vw":531.506946},{"c":533.18,"h":533.4053,"l":529.3122,"n":5229,"o":532.57,"t":"2024-12-24T05:00:00Z","v":112108,"vw":531.826774},{"c":532.04,"h":535.33,"l":530.04,"n":9392,"o":531.61,"t":"2024-12-26T05:00:00Z","v":526185,"vw":532.241201},{"c":528.84,"h":534.11,"l":526.5501,"n":10373,"o":527.85,"t":"2024-12-27T05:00:00Z","v":249306,"vw":529.9191},{"c":520.25,"h":525.196,"l":518.0176,"n":12829,"o":522.11,"t":"2024-12-30T05:00:00Z","v":250432,"vw":521.216923},{"c":516.5,"h":522.94,"l":514.69,"n":11216,"o":522.7,"t":"2024-12-31T05:00:00Z","v":267847,"vw":517.153498},{"c":510.56,"h":523.7769,"l":507.7,"n":15015,"o":519.74,"t":"2025-01-02T05:00:00Z","v":414679,"vw":511.794141},{"c":516.67,"h":519.38,"l":511.12,"n":11855,"o":511.24,"t":"2025-01-03T05:00:00Z","v":332400,"vw":516.793058},{"c":517.37,"h":527.13,"l":515.92,"n":13557,"o":518.3,"t":"2025-01-06T05:00:00Z","v":366417,"vw":519.695526},{"c":508.65,"h":515.855,"l":505.82,"n":16308,"o":513.78,"t":"2025-01-07T05:00:00Z","v":479558,"vw":509.107411},{"c":517.25,"h":521.9725,"l":507.735,"n":14005,"o":510.92,"t":"2025-01-08T05:00:00Z","v":377970,"vw":515.88481},{"c":508.71,"h":512.7,"l":505.45,"n":14974,"o":511.8,"t":"2025-01-10T05:00:00Z","v":356813,"vw":508.860933},{"c":513.2,"h":513.3,"l":506.02,"n":14989,"o":506.02,"t":"2025-01-13T05:00:00Z","v":475807,"vw":511.264211},{"c":517.68,"h":519.995,"l":513.74,"n":9227,"o":515.85,"t":"2025-01-14T05:00:00Z","v":285392,"vw":517.231846},{"c":531.29,"h":532.37,"l":527.4126,"n":13204,"o":529.72,"t":"2025-01-15T05:00:00Z","v":320207,"vw":530.720547},{"c":531.23,"h":533.095,"l":526.1,"n":8901,"o":531.16,"t":"2025-01-16T05:00:00Z","v":200712,"vw":530.796696},{"c":542.56,"h":544.64,"l":533.9,"n":13508,"o":534.46,"t":"2025-01-17T05:00:00Z","v":371420,"vw":540.578932},{"c":552.64,"h":560.12,"l":549.535,"n":17326,"o":555.84,"t":"2025-01-21T05:00:00Z","v":460174,"vw":554.920646},{"c":549.68,"h":554.44,"l":540.95,"n":13054,"o":549.08,"t":"2025-01-22T05:00:00Z","v":366562,"vw":550.013492},{"c":548.77,"h":554.68,"l":546.5,"n":12585,"o":551.61,"t":"2025-01-23T05:00:00Z","v":327630,"vw":549.002909},{"c":548.56,"h":550.5378,"l":546.3637,"n":12872,"o":548.8,"t":"2025-01-24T05:00:00Z","v":293656,"vw":548.704052},{"c":546.04,"h":548.195,"l":541.65,"n":12996,"o":544.33,"t":"2025-01-27T05:00:00Z","v":318534,"vw":545.691934},{"c":542.17,"h":556.83,"l":541.04,"n":12133,"o":548.99,"t":"2025-01-28T05:00:00Z","v":343285,"vw":544.432327},{"c":539.84,"h":545.22,"l":539.206,"n":14573,"o":542.12,"t":"2025-01-29T05:00:00Z","v":309349,"vw":541.266623},{"c":546.33,"h":547.87,"l":540.17,"n":13588,"o":542.31,"t":"2025-01-30T05:00:00Z","v":340770,"vw":545.547844},{"c":544.12,"h":548.2851,"l":541.99,"n":13173,"o":545.57,"t":"2025-01-31T05:00:00Z","v":390996,"vw":544.429032},{"c":535.95,"h":540.37,"l":527.78,"n":15248,"o":536.03,"t":"2025-02-03T05:00:00Z","v":393631,"vw":535.714714},{"c":537.3,"h":541.45,"l":536.42,"n":14959,"o":539.78,"t":"2025-02-04T05:00:00Z","v":404357,"vw":538.49832},{"c":539.96,"h":541.48,"l":536.05,"n":14309,"o":541.33,"t":"2025-02-05T05:00:00Z","v":463773,"vw":539.495027},{"c":545.44,"h":548.1854,"l":540.11,"n":12635,"o":541.4,"t":"2025-02-06T05:00:00Z","v":390838,"vw":544.715776},{"c":538.6,"h":547.1299,"l":537.62,"n":12341,"o":545.44,"t":"2025-02-07T05:00:00Z","v":327833,"vw":539.913565},{"c":530.97,"h":542.09,"l":529.95,"n":14887,"o":542.09,"t":"2025-02-10T05:00:00Z","v":443529,"vw":532.751922},{"c":529,"h":533.39,"l":523.35,"n":20018,"o":527.06,"t":"2025-02-11T05:00:00Z","v":623144,"vw":529.2161},{"c":517.14,"h":526.98,"l":482.7175,"n":37619,"o":501.43,"t":"2025-02-12T05:00:00Z","v":1328957,"vw":513.441755},{"c":531.66,"h":532.11,"l":518.32,"n":20709,"o":522.87,"t":"2025-02-13T05:00:00Z","v":665151,"vw":527.629955},{"c":527.38,"h":535.38,"l":525.43,"n":18266,"o":535.38,"t":"2025-02-14T05:00:00Z","v":687818,"vw":528.895833},{"c":533.99,"h":539.745,"l":529.15,"n":17216,"o":532.7,"t":"2025-02-18T05:00:00Z","v":614096,"vw":534.403478},{"c":520.95,"h":530.48,"l":517,"n":15827,"o":527.33,"t":"2025-02-19T05:00:00Z","v":405290,"vw":521.63246},{"c":506.04,"h":519.88,"l":500.095,"n":19432,"o":516.76,"t":"2025-02-20T05:00:00Z","v":566221,"vw":505.850668},{"c":489.84,"h":511.23,"l":487.595,"n":16788,"o":511.23,"t":"2025-02-21T05:00:00Z","v":730658,"vw":494.195455},{"c":490.64,"h":494.93,"l":486.32,"n":17641,"o":489.86,"t":"2025-02-24T05:00:00Z","v":566369,"vw":491.282861},{"c":490.29,"h":495.85,"l":484.18,"n":22130,"o":492.49,"t":"2025-02-25T05:00:00Z","v":790311,"vw":490.108957},{"c":491.13,"h":498.31,"l":489.42,"n":20524,"o":491.45,"t":"2025-02-26T05:00:00Z","v":795312,"vw":493.649706},{"c":482.34,"h":494.1934,"l":482.14,"n":16795,"o":489.05,"t":"2025-02-27T05:00:00Z","v":503146,"vw":488.111382},{"c":483.14,"h":488.89,"l":475.1,"n":21533,"o":486.37,"t":"2025-02-28T05:00:00Z","v":860584,"vw":481.622671},{"c":469.8,"h":490,"l":467.99,"n":19507,"o":486.45,"t":"2025-03-03T05:00:00Z","v":611389,"vw":474.649265},{"c":461.92,"h":470.625,"l":451.085,"n":29582,"o":465.96,"t":"2025-03-04T05:00:00Z","v":1103198,"vw":461.897833},{"c":477.63,"h":478.7,"l":466.23,"n":22820,"o":468.17,"t":"2025-03-05T05:00:00Z","v":864348,"vw":474.96833},{"c":475.91,"h":481.36,"l":472.35,"n":23269,"o":475.61,"t":"2025-03-06T05:00:00Z","v":934864,"vw":476.660312},{"c":460.39,"h":474.15,"l":448.5,"n":26719,"o":473.17,"t":"2025-03-07T05:00:00Z","v":983192,"vw":459.756954},{"c":468.13,"h":469.89,"l":454.78,"n":29345,"o":455.59,"t":"2025-03-10T04:00:00Z","v":1356511,"vw":463.895061},{"c":464.41,"h":469.21,"l":458.9,"n":20654,"o":464.22,"t":"2025-03-11T04:00:00Z","v":655447,"vw":464.087176},{"c":464.66,"h":469.505,"l":463.09,"n":21218,"o":466.15,"t":"2025-03-12T04:00:00Z","v":688796,"vw":465.246574},{"c":465.06,"h":470.21,"l":460.601,"n":26888,"o":461.9,"t":"2025-03-13T04:00:00Z","v":973162,"vw":464.601349},{"c":477.45,"h":478.825,"l":465,"n":21532,"o":470.11,"t":"2025-03-14T04:00:00Z","v":786832,"vw":473.823861},{"c":488.73,"h":491.64,"l":475.1,"n":20221,"o":475.1,"t":"2025-03-17T04:00:00Z","v":706042,"vw":486.594085},{"c":488.19,"h":492.56,"l":483.67,"n":17773,"o":486.45,"t":"2025-03-18T04:00:00Z","v":602369,"vw":487.525118},{"c":490.2,"h":493.88,"l":481.545,"n":17674,"o":485.93,"t":"2025-03-19T04:00:00Z","v":528924,"vw":489.941655},{"c":483.78,"h":493.765,"l":483.53,"n":16165,"o":485.67,"t":"2025-03-20T04:00:00Z","v":464759,"vw":486.022258},{"c":477.03,"h":481.8199,"l":472.305,"n":16243,"o":480.1,"t":"2025-03-21T04:00:00Z","v":857512,"vw":477.334308},{"c":490.69,"h":492.52,"l":479.8701,"n":15492,"o":483.71,"t":"2025-03-24T04:00:00Z","v":448872,"vw":488.099747},{"c":488.3,"h":490.96,"l":482.05,"n":13516,"o":488.55,"t":"2025-03-25T04:00:00Z","v":361078,"vw":487.217732},{"c":482.87,"h":492.815,"l":482.05,"n":11617,"o":488.41,"t":"2025-03-26T04:00:00Z","v":286844,"vw":484.668129},{"c":484.3,"h":487.23,"l":474.3451,"n":13767,"o":480.99,"t":"2025-03-27T04:00:00Z","v":325576,"vw":483.553026},{"c":478,"h":483.62,"l":473.1,"n":19883,"o":482.53,"t":"2025-03-28T04:00:00Z","v":551618,"vw":476.959622},{"c":478.13,"h":480.67,"l":468.84,"n":21439,"o":474.19,"t":"2025-03-31T04:00:00Z","v":568283,"vw":476.491089},{"c":484.56,"h":485.37,"l":469.105,"n":17937,"o":474.73,"t":"2025-04-01T04:00:00Z","v":483453,"vw":480.45905},{"c":492.47,"h":496.07,"l":478.9,"n":15862,"o":478.9,"t":"2025-04-02T04:00:00Z","v":340678,"vw":490.971054},{"c":484.97,"h":486.16,"l":470.55,"n":19276,"o":475.49,"t":"2025-04-03T04:00:00Z","v":561130,"vw":480.453453},{"c":470.7,"h":483.51,"l":464.3648,"n":33256,"o":480.27,"t":"2025-04-04T04:00:00Z","v":889710,"vw":472.065087},{"c":459.82,"h":480.36,"l":444.905,"n":32415,"o":457.83,"t":"2025-04-07T04:00:00Z","v":936105,"vw":460.391909},{"c":452.51,"h":473.3,"l":442.89,"n":23343,"o":473.3,"t":"2025-04-08T04:00:00Z","v":636174,"vw":455.733048},{"c":481.63,"h":487.9,"l":441.945,"n":25061,"o":446.66,"t":"2025-04-09T04:00:00Z","v":757233,"vw":472.049573},{"c":475.27,"h":480.52,"l":462.8,"n":19324,"o":473,"t":"2025-04-10T04:00:00Z","v":439851,"vw":474.151985},{"c":491.69,"h":497.88,"l":472.965,"n":22177,"o":478.46,"t":"2025-04-11T04:00:00Z","v":627115,"vw":487.967214},{"c":502.93,"h":505.32,"l":488.71,"n":20439,"o":494.56,"t":"2025-04-14T04:00:00Z","v":522560,"vw":501.127781},{"c":499.05,"h":507.94,"l":497.72,"n":14474,"o":504.5,"t":"2025-04-15T04:00:00Z","v":326547,"vw":500.414878},{"c":491.07,"h":498.6396,"l":485.145,"n":12787,"o":494.4,"t":"2025-04-16T04:00:00Z","v":316177,"vw":491.278091},{"c":494.24,"h":498.69,"l":488.27,"n":11659,"o":489.82,"t":"2025-04-17T04:00:00Z","v":251487,"vw":493.941694},{"c":485.07,"h":491.275,"l":478.86,"n":16157,"o":491.14,"t":"2025-04-21T04:00:00Z","v":433946,"vw":484.723778},{"c":491,"h":494.66,"l":484.965,"n":21365,"o":494.66,"t":"2025-04-22T04:00:00Z","v":701528,"vw":489.482628},{"c":498.34,"h":507.22,"l":495.91,"n":15324,"o":500.1,"t":"2025-04-23T04:00:00Z","v":324892,"vw":500.894695},{"c":509.25,"h":511.08,"l":495.82,"n":13177,"o":497.74,"t":"2025-04-24T04:00:00Z","v":324152,"vw":507.740522},{"c":504.44,"h":509.4969,"l":502.62,"n":12768,"o":506.9,"t":"2025-04-25T04:00:00Z","v":328163,"vw":505.088326},{"c":502.9,"h":505.965,"l":497.06,"n":15057,"o":504,"t":"2025-04-28T04:00:00Z","v":359951,"vw":502.010513},{"c":504.86,"h":508.8,"l":495.98,"n":18910,"o":503.57,"t":"2025-04-29T04:00:00Z","v":491629,"vw":504.058198},{"c":523.98,"h":525.99,"l":490.31,"n":27364,"o":496.06,"t":"2025-04-30T04:00:00Z","v":943556,"vw":519.371579},{"c":522.88,"h":536.12,"l":522.86,"n":17667,"o":527.99,"t":"2025-05-01T04:00:00Z","v":489581,"vw":526.743486},{"c":535.8,"h":539.76,"l":527.725,"n":15319,"o":530.13,"t":"2025-05-02T04:00:00Z","v":386424,"vw":535.845136},{"c":542.19,"h":546.0485,"l":533.69,"n":16936,"o":535.8,"t":"2025-05-05T04:00:00Z","v":465882,"vw":542.84383},{"c":535,"h":542.59,"l":530.8585,"n":14227,"o":533.58,"t":"2025-05-06T04:00:00Z","v":323165,"vw":536.561318},{"c":534.46,"h":543.7,"l":533.2,"n":14454,"o":537.49,"t":"2025-05-07T04:00:00Z","v":363896,"vw":535.738702},{"c":541.56,"h":546.73,"l":536.71,"n":15110,"o":539.04,"t":"2025-05-08T04:00:00Z","v":356752,"vw":541.916997},{"c":541.85,"h":543.948,"l":537.3006,"n":11472,"o":542.14,"t":"2025-05-09T04:00:00Z","v":320150,"vw":541.435139},{"c":553.06,"h":556.4051,"l":548.08,"n":15180,"o":556.26,"t":"2025-05-12T04:00:00Z","v":413949,"vw":552.756341},{"c":543.89,"h":557.02,"l":542.45,"n":15907,"o":556.1,"t":"2025-05-13T04:00:00Z","v":369730,"vw":546.667633},{"c":541.02,"h":544.56,"l":536.145,"n":16048,"o":544.56,"t":"2025-05-14T04:00:00Z","v":419427,"vw":540.952258},{"c":552.86,"h":553.41,"l":540.74,"n":14524,"o":540.74,"t":"2025-05-15T04:00:00Z","v":368061,"vw":550.111922},{"c":564.08,"h":565.31,"l":555.42,"n":16639,"o":555.42,"t":"2025-05-16T04:00:00Z","v":419345,"vw":562.198613},{"c":568.19,"h":569.34,"l":556.855,"n":15010,"o":557.13,"t":"2025-05-19T04:00:00Z","v":389079,"vw":566.656886},{"c":563.62,"h":565.405,"l":560.2239,"n":13014,"o":562.5,"t":"2025-05-20T04:00:00Z","v":327014,"vw":563.038101},{"c":560.04,"h":563.82,"l":556.77,"n":21087,"o":558.22,"t":"2025-05-21T04:00:00Z","v":622551,"vw":560.126967},{"c":564.69,"h":566.59,"l":556.27,"n":16690,"o":559.48,"t":"2025-05-22T04:00:00Z","v":463910,"vw":562.7073},{"c":561.72,"h":564.58,"l":556.72,"n":12739,"o":558.2,"t":"2025-05-23T04:00:00Z","v":362949,"vw":561.514634},{"c":567.49,"h":569.81,"l":561.58,"n":16939,"o":569.18,"t":"2025-05-27T04:00:00Z","v":456339,"vw":567.094319},{"c":550.53,"h":568.975,"l":548.81,"n":20750,"o":567.49,"t":"2025-05-28T04:00:00Z","v":614873,"vw":553.554901},{"c":548.48,"h":552.94,"l":544.19,"n":21914,"o":551.87,"t":"2025-05-29T04:00:00Z","v":689287,"vw":547.710063},{"c":547.55,"h":552.99,"l":538.505,"n":17333,"o":546.59,"t":"2025-05-30T04:00:00Z","v":653644,"vw":546.647831},{"c":541.61,"h":542.86,"l":533.795,"n":16914,"o":542.86,"t":"2025-06-02T04:00:00Z","v":441836,"vw":539.820931},{"c":545.54,"h":546.26,"l":535.67,"n":15369,"o":543.07,"t":"2025-06-03T04:00:00Z","v":372092,"vw":543.986439},{"c":549.57,"h":552.1599,"l":544.395,"n":16755,"o":547.38,"t":"2025-06-04T04:00:00Z","v":432523,"vw":549.389745},{"c":550.04,"h":552.01,"l":544.52,"n":12976,"o":551.41,"t":"2025-06-05T04:00:00Z","v":288438,"vw":549.74512},{"c":551.32,"h":554.875,"l":547.9,"n":12124,"o":554.1,"t":"2025-06-06T04:00:00Z","v":274769,"vw":550.922494},{"c":554.48,"h":557.84,"l":549.42,"n":15028,"o":554.78,"t":"2025-06-09T04:00:00Z","v":285341,"vw":554.365788},{"c":554.33,"h":558.55,"l":550.685,"n":13128,"o":555,"t":"2025-06-10T04:00:00Z","v":295199,"vw":554.439436},{"c":545.85,"h":557.09,"l":543.93,"n":16372,"o":555.11,"t":"2025-06-11T04:00:00Z","v":442957,"vw":548.638173},{"c":552.64,"h":553.915,"l":541,"n":11012,"o":544.01,"t":"2025-06-12T04:00:00Z","v":239513,"vw":551.279932},{"c":542.47,"h":549.41,"l":540.3028,"n":11201,"o":548.47,"t":"2025-06-13T04:00:00Z","v":249974,"vw":543.661185},{"c":542.79,"h":546.8,"l":540.2,"n":16272,"o":540.41,"t":"2025-06-16T04:00:00Z","v":328496,"vw":542.728705},{"c":541.39,"h":545.43,"l":539.89,"n":13937,"o":540.38,"t":"2025-06-17T04:00:00Z","v":329059,"vw":541.792215},{"c":538.79,"h":546.0104,"l":536.535,"n":14727,"o":537.69,"t":"2025-06-18T04:00:00Z","v":373071,"vw":540.296598},{"c":538.22,"h":543.6358,"l":534.37,"n":16591,"o":541.55,"t":"2025-06-20T04:00:00Z","v":954267,"vw":538.587826},{"c":551.96,"h":552.6515,"l":536.55,"n":16712,"o":539.24,"t":"2025-06-23T04:00:00Z","v":438426,"vw":547.533928},{"c":552.37,"h":555.4396,"l":549.455,"n":18859,"o":551.62,"t":"2025-06-24T04:00:00Z","v":547988,"vw":552.802391},{"c":534.42,"h":551.55,"l":534.06,"n":16694,"o":551.54,"t":"2025-06-25T04:00:00Z","v":489890,"vw":536.268475},{"c":540.66,"h":545.44,"l":532.805,"n":17625,"o":536.11,"t":"2025-06-26T04:00:00Z","v":444165,"vw":540.790532},{"c":550.05,"h":550.85,"l":539.885,"n":14512,"o":542.39,"t":"2025-06-27T04:00:00Z","v":448679,"vw":549.212135},{"c":548.96,"h":554.71,"l":546.53,"n":15308,"o":548.6,"t":"2025-06-30T04:00:00Z","v":373970,"vw":549.423731},{"c":557.68,"h":560.7,"l":540.41,"n":17666,"o":548,"t":"2025-07-01T04:00:00Z","v":458397,"vw":556.402368},{"c":558.67,"h":560.8199,"l":553.39,"n":14560,"o":558,"t":"2025-07-02T04:00:00Z","v":319445,"vw":557.248711},{"c":557.89,"h":560.34,"l":554.5,"n":10295,"o":558.49,"t":"2025-07-03T04:00:00Z","v":310586,"vw":558.135869},{"c":556.29,"h":561.99,"l":555.82,"n":15606,"o":558.44,"t":"2025-07-07T04:00:00Z","v":434390,"vw":557.606271},{"c":559.09,"h":561.55,"l":553.015,"n":12007,"o":555.99,"t":"2025-07-08T04:00:00Z","v":247747,"vw":558.327845},{"c":567.02,"h":567.12,"l":555.3,"n":12102,"o":559.6,"t":"2025-07-09T04:00:00Z","v":267650,"vw":563.801636},{"c":564.38,"h":571.1,"l":562.91,"n":13666,"o":567.02,"t":"2025-07-10T04:00:00Z","v":313946,"vw":566.474622},{"c":562,"h":563.225,"l":551.77,"n":12465,"o":559.49,"t":"2025-07-11T04:00:00Z","v":269548,"vw":560.062788},{"c":564.82,"h":566.55,"l":558.43,"n":13318,"o":563.29,"t":"2025-07-14T04:00:00Z","v":400402,"vw":563.584066},{"c":548.42,"h":568.69,"l":548.25,"n":14310,"o":566.23,"t":"2025-07-15T04:00:00Z","v":355055,"vw":553.312499},{"c":546.36,"h":547.54,"l":532.88,"n":17116,"o":546.25,"t":"2025-07-16T04:00:00Z","v":530990,"vw":542.341814},{"c":553.09,"h":553.31,"l":543.19,"n":11608,"o":546.36,"t":"2025-07-17T04:00:00Z","v":308591,"vw":551.572554},{"c":565.03,"h":565.48,"l":551.97,"n":14728,"o":554.56,"t":"2025-07-18T04:00:00Z","v":407637,"vw":561.691084},{"c":563.26,"h":568.66,"l":562.915,"n":12739,"o":568.07,"t":"2025-07-21T04:00:00Z","v":308600,"vw":564.822787},{"c":570.98,"h":572.02,"l":560.13,"n":12021,"o":565.84,"t":"2025-07-22T04:00:00Z","v":267771,"vw":568.983427},{"c":574.75,"h":577.3699,"l":569.95,"n":11899,"o":574.45,"t":"2025-07-23T04:00:00Z","v":325988,"vw":574.012991},{"c":581.44,"h":583.44,"l":573.5585,"n":14356,"o":574.75,"t":"2025-07-24T04:00:00Z","v":336583,"vw":580.364508},{"c":585.73,"h":586.98,"l":580.06,"n":11978,"o":582.01,"t":"2025-07-25T04:00:00Z","v":233676,"vw":584.645273},{"c":575.88,"h":585.02,"l":572.67,"n":14266,"o":585.02,"t":"2025-07-28T04:00:00Z","v":325736,"vw":577.092399},{"c":579.92,"h":582.2,"l":575.9,"n":11407,"o":579.88,"t":"2025-07-29T04:00:00Z","v":244251,"vw":579.734538},{"c":575.32,"h":582.125,"l":572.685,"n":14625,"o":580,"t":"2025-07-30T04:00:00Z","v":383758,"vw":576.500405},{"c":574.88,"h":576.275,"l":560.89,"n":20429,"o":563.62,"t":"2025-07-31T04:00:00Z","v":589817,"vw":572.585018},{"c":577.86,"h":577.9,"l":561.505,"n":15785,"o":572.4,"t":"2025-08-01T04:00:00Z","v":393100,"vw":574.544744},{"c":602.32,"h":613.23,"l":594.78,"n":26496,"o":594.78,"t":"2025-08-04T04:00:00Z","v":705942,"vw":604.301943},{"c":607.5,"h":609.39,"l":598.37,"n":18535,"o":600.44,"t":"2025-08-05T04:00:00Z","v":516641,"vw":605.133047},{"c":598.04,"h":608,"l":597.155,"n":17348,"o":607.5,"t":"2025-08-06T04:00:00Z","v":618400,"vw":600.193624},{"c":600.3,"h":610.97,"l":590.35,"n":25256,"o":602.22,"t":"2025-08-07T04:00:00Z","v":754268,"vw":600.906345},{"c":610.92,"h":615.5879,"l":601.17,"n":18189,"o":602.56,"t":"2025-08-08T04:00:00Z","v":526226,"vw":610.864075},{"c":599.93,"h":610.89,"l":598.47,"n":18462,"o":610.89,"t":"2025-08-11T04:00:00Z","v":477759,"vw":600.868364},{"c":615.43,"h":617.4,"l":598.81,"n":16015,"o":600.46,"t":"2025-08-12T04:00:00Z","v":477945,"vw":613.053873},{"c":620.08,"h":620.81,"l":609.76,"n":15790,"o":618.99,"t":"2025-08-13T04:00:00Z","v":360124,"vw":617.713904},{"c":612.5,"h":617.63,"l":608.61,"n":14665,"o":615.63,"t":"2025-08-14T04:00:00Z","v":365025,"vw":612.963901},{"c":609.58,"h":616.02,"l":607.85,"n":13034,"o":616.02,"t":"2025-08-15T04:00:00Z","v":302900,"vw":611.130809},{"c":602.83,"h":611.18,"l":601.6049,"n":13777,"o":609.7,"t":"2025-08-18T04:00:00Z","v":304374,"vw":603.89913},{"c":607.76,"h":608.23,"l":602.87,"n":12750,"o":604.95,"t":"2025-08-19T04:00:00Z","v":374064,"vw":606.79857},{"c":600.6,"h":608.247,"l":595.77,"n":14790,"o":606.45,"t":"2025-08-20T04:00:00Z","v":379672,"vw":599.928232},{"c":600.74,"h":602.47,"l":596.915,"n":12383,"o":598.17,"t":"2025-08-21T04:00:00Z","v":340132,"vw":600.168306},{"c":607.89,"h":615.7099,"l":602.5827,"n":15053,"o":603.49,"t":"2025-08-22T04:00:00Z","v":363783,"vw":608.699233},{"c":604.5,"h":609.86,"l":604.06,"n":12417,"o":604.3,"t":"2025-08-25T04:00:00Z","v":318458,"vw":605.797756},{"c":617.04,"h":617.735,"l":604.13,"n":19525,"o":604.47,"t":"2025-08-26T04:00:00Z","v":750413,"vw":614.816827},{"c":616.64,"h":621.36,"l":614.8101,"n":15322,"o":615,"t":"2025-08-27T04:00:00Z","v":413367,"vw":617.563569},{"c":612.29,"h":617.97,"l":608.9,"n":12875,"o":617.97,"t":"2025-08-28T04:00:00Z","v":292824,"vw":612.24938},{"c":616.4,"h":616.6,"l":609.55,"n":14288,"o":613.71,"t":"2025-08-29T04:00:00Z","v":368569,"vw":615.029057},{"c":616.38,"h":618.04,"l":608.7,"n":19114,"o":609.98,"t":"2025-09-02T04:00:00Z","v":551231,"vw":615.625072},{"c":611.2,"h":616.38,"l":605.705,"n":15838,"o":616.38,"t":"2025-09-03T04:00:00Z","v":415650,"vw":610.162557},{"c":618.97,"h":620.16,"l":608.885,"n":15299,"o":615.26,"t":"2025-09-04T04:00:00Z","v":413643,"vw":616.289013},{"c":622.64,"h":623.83,"l":616.12,"n":14632,"o":621.68,"t":"2025-09-05T04:00:00Z","v":311199,"vw":621.430543},{"c":627.09,"h":627.68,"l":618.5,"n":15538,"o":620.95,"t":"2025-09-08T04:00:00Z","v":321151,"vw":625.2905},{"c":614.22,"h":622.6,"l":609.5,"n":17274,"o":622.42,"t":"2025-09-09T04:00:00Z","v":421591,"vw":612.905599},{"c":616.73,"h":622.455,"l":613.15,"n":12122,"o":613.65,"t":"2025-09-10T04:00:00Z","v":283140,"vw":616.806059},{"c":631.12,"h":632.255,"l":613.26,"n":12744,"o":618.69,"t":"2025-09-11T04:00:00Z","v":301162,"vw":628.960555},{"c":615.86,"h":629.44,"l":615.6,"n":13141,"o":627.66,"t":"2025-09-12T04:00:00Z","v":331389,"vw":618.869629},{"c":611.08,"h":618.68,"l":610.27,"n":13250,"o":616.94,"t":"2025-09-15T04:00:00Z","v":296606,"vw":612.300241},{"c":609.76,"h":614.05,"l":606.18,"n":14815,"o":611.53,"t":"2025-09-16T04:00:00Z","v":296082,"vw":610.281905},{"c":609.69,"h":624.605,"l":608.2,"n":18005,"o":609.76,"t":"2025-09-17T04:00:00Z","v":463131,"vw":613.329355},{"c":620.4,"h":625.69,"l":607.45,"n":16923,"o":607.63,"t":"2025-09-18T04:00:00Z","v":325526,"vw":620.133139},{"c":618.57,"h":622.37,"l":616.155,"n":12722,"o":621.98,"t":"2025-09-19T04:00:00Z","v":630870,"vw":619.116865},{"c":619.83,"h":624.11,"l":615.15,"n":12232,"o":618.01,"t":"2025-09-22T04:00:00Z","v":285670,"vw":619.570616},{"c":615.39,"h":627.2676,"l":613.85,"n":13980,"o":620.42,"t":"2025-09-23T04:00:00Z","v":307797,"vw":616.393269},{"c":606.8,"h":618.575,"l":604.37,"n":14441,"o":614.48,"t":"2025-09-24T04:00:00Z","v":378789,"vw":608.905874},{"c":608.06,"h":610.845,"l":600,"n":13532,"o":603.13,"t":"2025-09-25T04:00:00Z","v":269583,"vw":607.182709},{"c":613.74,"h":617.72,"l":606.775,"n":12956,"o":611.8,"t":"2025-09-26T04:00:00Z","v":290580,"vw":613.421055},{"c":621.25,"h":622.09,"l":613.72,"n":11396,"o":616.97,"t":"2025-09-29T04:00:00Z","v":304672,"vw":619.562668},{"c":630.28,"h":631.75,"l":619.53,"n":13951,"o":619.53,"t":"2025-09-30T04:00:00Z","v":434934,"vw":628.677481},{"c":620.06,"h":634.84,"l":615.48,"n":16758,"o":629.95,"t":"2025-10-01T04:00:00Z","v":398721,"vw":621.874651},{"c":627.87,"h":629.1225,"l":617.72,"n":12916,"o":619.35,"t":"2025-10-02T04:00:00Z","v":285738,"vw":626.15379},{"c":634.77,"h":637.36,"l":618.67,"n":15425,"o":626.46,"t":"2025-10-03T04:00:00Z","v":329762,"vw":632.288987},{"c":636.11,"h":638.26,"l":627.93,"n":12307,"o":634.97,"t":"2025-10-06T04:00:00Z","v":259618,"vw":635.964692},{"c":629.61,"h":640,"l":626.055,"n":13059,"o":638.62,"t":"2025-10-07T04:00:00Z","v":253874,"vw":629.941787},{"c":636.31,"h":638.87,"l":628.38,"n":11511,"o":633.35,"t":"2025-10-08T04:00:00Z","v":243063,"vw":635.956886},{"c":633.81,"h":639.725,"l":630.43,"n":11146,"o":636.52,"t":"2025-10-09T04:00:00Z","v":232760,"vw":633.602862},{"c":632.38,"h":639.92,"l":632.06,"n":14335,"o":638.67,"t":"2025-10-10T04:00:00Z","v":346972,"vw":634.503744},{"c":638.61,"h":643.87,"l":632.095,"n":13362,"o":633.66,"t":"2025-10-13T04:00:00Z","v":280872,"vw":639.25018},{"c":656.85,"h":657.36,"l":632.925,"n":16645,"o":638.61,"t":"2025-10-14T04:00:00Z","v":329850,"vw":653.243737},{"c":639.16,"h":665.1825,"l":639.16,"n":18557,"o":656,"t":"2025-10-15T04:00:00Z","v":637709,"vw":646.644145},{"c":624.14,"h":642.81,"l":622.74,"n":14512,"o":642.81,"t":"2025-10-16T04:00:00Z","v":308643,"vw":628.677189},{"c":625.4,"h":630.98,"l":619.235,"n":14980,"o":623.52,"t":"2025-10-17T04:00:00Z","v":321511,"vw":624.345437},{"c":627.09,"h":630.42,"l":615.02,"n":11585,"o":630.42,"t":"2025-10-20T04:00:00Z","v":243974,"vw":624.989984},{"c":632.03,"h":634.04,"l":621.71,"n":12447,"o":626,"t":"2025-10-21T04:00:00Z","v":278089,"vw":631.046947},{"c":622.5,"h":635.87,"l":621.05,"n":14079,"o":631.97,"t":"2025-10-22T04:00:00Z","v":220207,"vw":626.081163},{"c":619.35,"h":628.24,"l":617.98,"n":12034,"o":620.98,"t":"2025-10-23T04:00:00Z","v":189386,"vw":621.560149},{"c":621.23,"h":630.53,"l":620.62,"n":14651,"o":624.52,"t":"2025-10-24T04:00:00Z","v":293284,"vw":624.026874},{"c":616.84,"h":625.8,"l":614.96,"n":12737,"o":622.93,"t":"2025-10-27T04:00:00Z","v":291918,"vw":617.376731},{"c":616.84,"h":619.97,"l":612.4856,"n":13619,"o":613.6,"t":"2025-10-28T04:00:00Z","v":293360,"vw":616.315174},{"c":616.92,"h":630.48,"l":613.36,"n":17632,"o":616,"t":"2025-10-29T04:00:00Z","v":410134,"vw":619.314006},{"c":613.02,"h":616.16,"l":604.215,"n":20331,"o":606,"t":"2025-10-30T04:00:00Z","v":470640,"vw":611.38976},{"c":613.1,"h":617.77,"l":607.12,"n":16516,"o":609.01,"t":"2025-10-31T04:00:00Z","v":354225,"vw":613.622968},{"c":619.3,"h":621.58,"l":610.37,"n":30464,"o":615.35,"t":"2025-11-03T05:00:00Z","v":712309,"vw":617.984258},{"c":625.26,"h":633.13,"l":607.78,"n":29683,"o":631.69,"t":"2025-11-04T05:00:00Z","v":725204,"vw":623.198509},{"c":610.61,"h":632.43,"l":606.4,"n":27387,"o":621.35,"t":"2025-11-05T05:00:00Z","v":708569,"vw":613.621098},{"c":608.33,"h":613.0267,"l":599.54,"n":20517,"o":609.22,"t":"2025-11-06T05:00:00Z","v":479948,"vw":607.063903},{"c":610.64,"h":615.28,"l":604.705,"n":17624,"o":606.5,"t":"2025-11-07T05:00:00Z","v":358543,"vw":609.497701},{"c":616.77,"h":620.73,"l":605.49,"n":15742,"o":610.16,"t":"2025-11-10T05:00:00Z","v":320722,"vw":614.902718},{"c":620.4,"h":625,"l":616.775,"n":12273,"o":617.07,"t":"2025-11-11T05:00:00Z","v":238449,"vw":620.541171},{"c":614.81,"h":624.96,"l":610,"n":16937,"o":619.19,"t":"2025-11-12T05:00:00Z","v":382586,"vw":617.308091},{"c":602.13,"h":616.743,"l":600.76,"n":20342,"o":614.6,"t":"2025-11-13T05:00:00Z","v":453205,"vw":605.718647},{"c":596.44,"h":602.31,"l":595.02,"n":17558,"o":598.74,"t":"2025-11-14T05:00:00Z","v":342749,"vw":597.60283},{"c":589.97,"h":599.07,"l":587.88,"n":20075,"o":596.36,"t":"2025-11-17T05:00:00Z","v":350558,"vw":592.091797},{"c":593.18,"h":596.085,"l":585,"n":15233,"o":586.11,"t":"2025-11-18T05:00:00Z","v":318246,"vw":592.446872},{"c":596.82,"h":598.89,"l":587.245,"n":17630,"o":596.55,"t":"2025-11-19T05:00:00Z","v":330794,"vw":594.974198},{"c":597,"h":612.815,"l":596.86,"n":21374,"o":603.23,"t":"2025-11-20T05:00:00Z","v":448143,"vw":601.344203},{"c":603.18,"h":614.45,"l":599.1,"n":21785,"o":600.36,"t":"2025-11-21T05:00:00Z","v":573923,"vw":605.57309},{"c":604.59,"h":606.655,"l":599.12,"n":24051,"o":604.67,"t":"2025-11-24T05:00:00Z","v":722924,"vw":603.143622},{"c":617.93,"h":621.67,"l":603.46,"n":24674,"o":609.3,"t":"2025-11-25T05:00:00Z","v":675073,"vw":615.790277},{"c":622.5,"h":626.8199,"l":615.75,"n":19309,"o":615.75,"t":"2025-11-26T05:00:00Z","v":445345,"vw":622.517563},{"c":623.24,"h":626.85,"l":620.21,"n":7594,"o":624.92,"t":"2025-11-28T05:00:00Z","v":112672,"vw":623.863307},{"c":615.25,"h":623.875,"l":614.39,"n":17092,"o":618.69,"t":"2025-12-01T05:00:00Z","v":387083,"vw":618.321099},{"c":607.99,"h":618.4,"l":606.24,"n":14904,"o":618.4,"t":"2025-12-02T05:00:00Z","v":305608,"vw":608.842607},{"c":615.87,"h":616.69,"l":607.2,"n":14129,"o":609.41,"t":"2025-12-03T05:00:00Z","v":280824,"vw":614.680435},{"c":618.78,"h":619.5314,"l":609.06,"n":15889,"o":613.72,"t":"2025-12-04T05:00:00Z","v":309752,"vw":617.477926},{"c":624.37,"h":625.76,"l":611.185,"n":19213,"o":617.32,"t":"2025-12-05T05:00:00Z","v":354857,"vw":623.017893},{"c":622.2,"h":634.57,"l":615.97,"n":22324,"o":625,"t":"2025-12-08T05:00:00Z","v":510084,"vw":623.058359},{"c":612.01,"h":626.84,"l":610.85,"n":19678,"o":620.91,"t":"2025-12-09T05:00:00Z","v":348524,"vw":613.361516},{"c":623.41,"h":625.61,"l":606.56,"n":16142,"o":611.24,"t":"2025-12-10T05:00:00Z","v":305279,"vw":618.252727},{"c":632.08,"h":636.0764,"l":622.69,"n":15393,"o":622.71,"t":"2025-12-11T05:00:00Z","v":310715,"vw":632.11648},{"c":628.25,"h":638.26,"l":621.59,"n":20889,"o":634.26,"t":"2025-12-12T05:00:00Z","v":441717,"vw":627.779215},{"c":633.88,"h":636.05,"l":625.265,"n":18958,"o":629.58,"t":"2025-12-15T05:00:00Z","v":439415,"vw":632.229471},{"c":629.49,"h":638.475,"l":625.38,"n":21934,"o":636.34,"t":"2025-12-16T05:00:00Z","v":622444,"vw":629.47862},{"c":619.01,"h":631.1,"l":610.32,"n":26838,"o":625.89,"t":"2025-12-17T05:00:00Z","v":607288,"vw":619.458604},{"c":627.38,"h":634.22,"l":623.015,"n":20945,"o":626.45,"t":"2025-12-18T05:00:00Z","v":536593,"vw":628.555911},{"c":633.94,"h":637.56,"l":626.02,"n":21292,"o":628.09,"t":"2025-12-19T05:00:00Z","v":890593,"vw":632.855322},{"c":632.51,"h":639.49,"l":629.66,"n":21403,"o":639.49,"t":"2025-12-22T05:00:00Z","v":457218,"vw":634.427784},{"c":638.78,"h":639.22,"l":632.22,"n":14099,"o":634.34,"t":"2025-12-23T05:00:00Z","v":261503,"vw":637.093263},{"c":643.14,"h":643.3299,"l":638.01,"n":7135,"o":640.05,"t":"2025-12-24T05:00:00Z","v":134561,"vw":641.395837},{"c":645.01,"h":646.02,"l":640.53,"n":12159,"o":642.43,"t":"2025-12-26T05:00:00Z","v":244340,"vw":643.851534},{"c":637.27,"h":646.49,"l":632.305,"n":14376,"o":645.13,"t":"2025-12-29T05:00:00Z","v":286485,"vw":636.724288},{"c":631.42,"h":638.8299,"l":631.03,"n":13406,"o":635.06,"t":"2025-12-30T05:00:00Z","v":247891,"vw":632.801489},{"c":622.66,"h":631.25,"l":622.54,"n":14189,"o":631.09,"t":"2025-12-31T05:00:00Z","v":273915,"vw":625.000006},{"c":634.44,"h":635.2,"l":617.08,"n":21616,"o":619.25,"t":"2026-01-02T05:00:00Z","v":480211,"vw":630.596882},{"c":642,"h":642.63,"l":628.7,"n":18145,"o":628.7,"t":"2026-01-05T05:00:00Z","v":458480,"vw":640.87737},{"c":646.24,"h":649.24,"l":636.81,"n":16403,"o":639.72,"t":"2026-01-06T05:00:00Z","v":440904,"vw":645.139257},{"c":625.04,"h":650,"l":621.44,"n":20047,"o":649.28,"t":"2026-01-07T05:00:00Z","v":539290,"vw":627.18265},{"c":638.11,"h":638.39,"l":618.86,"n":17264,"o":622.44,"t":"2026-01-08T05:00:00Z","v":308214,"vw":635.399386},{"c":666.67,"h":667.66,"l":642.41,"n":19922,"o":643.12,"t":"2026-01-09T05:00:00Z","v":396778,"vw":660.796138},{"c":663.71,"h":668.8261,"l":657.925,"n":18850,"o":665.28,"t":"2026-01-12T05:00:00Z","v":374543,"vw":662.865473},{"c":665.71,"h":667.38,"l":648.35,"n":20567,"o":661.35,"t":"2026-01-13T05:00:00Z","v":536827,"vw":661.487004},{"c":636.71,"h":662.83,"l":635.3,"n":29482,"o":656,"t":"2026-01-14T05:00:00Z","v":724797,"vw":641.562313},{"c":640.94,"h":648.78,"l":637.92,"n":21096,"o":643.07,"t":"2026-01-15T05:00:00Z","v":410986,"vw":641.791016},{"c":651.66,"h":654.93,"l":637.52,"n":18706,"o":637.52,"t":"2026-01-16T05:00:00Z","v":433661,"vw":649.180825},{"c":630.9,"h":650.74,"l":627.464,"n":22834,"o":648.55,"t":"2026-01-20T05:00:00Z","v":446275,"vw":633.869951},{"c":641.14,"h":646.29,"l":629.24,"n":20806,"o":636.89,"t":"2026-01-21T05:00:00Z","v":438456,"vw":638.884926},{"c":652.07,"h":657.23,"l":639.29,"n":17574,"o":646.69,"t":"2026-01-22T05:00:00Z","v":357521,"vw":649.434149},{"c":649.48,"h":656.38,"l":644.92,"n":18110,"o":647.16,"t":"2026-01-23T05:00:00Z","v":330119,"vw":650.164869},{"c":651.8,"h":655.4399,"l":647.56,"n":15070,"o":650.65,"t":"2026-01-26T05:00:00Z","v":285263,"vw":650.949474},{"c":649.25,"h":653.84,"l":645.15,"n":13589,"o":650.33,"t":"2026-01-27T05:00:00Z","v":213745,"vw":648.765225},{"c":650.23,"h":651.61,"l":639.1601,"n":17070,"o":643.19,"t":"2026-01-28T05:00:00Z","v":338817,"vw":649.050606},{"c":653.33,"h":659.535,"l":645.015,"n":19362,"o":657.45,"t":"2026-01-29T05:00:00Z","v":323956,"vw":650.927886},{"c":651.95,"h":654.08,"l":645.76,"n":19380,"o":645.91,"t":"2026-01-30T05:00:00Z","v":429893,"vw":650.57363},{"c":654.33,"h":659,"l":647.08,"n":20696,"o":647.08,"t":"2026-02-02T05:00:00Z","v":322178,"vw":654.638565},{"c":663.02,"h":676.735,"l":657.57,"n":23253,"o":659.2,"t":"2026-02-03T05:00:00Z","v":436374,"vw":665.270922},{"c":671.17,"h":678.98,"l":658.325,"n":26868,"o":667.07,"t":"2026-02-04T05:00:00Z","v":511937,"vw":668.37194},{"c":670.95,"h":679.56,"l":662.2301,"n":21036,"o":673.49,"t":"2026-02-05T05:00:00Z","v":408536,"vw":669.830501},{"c":690,"h":693.54,"l":675.475,"n":22959,"o":677.16,"t":"2026-02-06T05:00:00Z","v":481055,"vw":688.77068},{"c":695.73,"h":703.4399,"l":688.44,"n":23541,"o":688.85,"t":"2026-02-09T05:00:00Z","v":445359,"vw":696.931803},{"c":708.11,"h":710.97,"l":697.715,"n":28711,"o":699.95,"t":"2026-02-10T05:00:00Z","v":642145,"vw":706.527963},{"c":661.65,"h":691.34,"l":657.28,"n":46409,"o":679.8,"t":"2026-02-11T05:00:00Z","v":1299607,"vw":669.073382},{"c":660.07,"h":673.83,"l":647.4,"n":33656,"o":661.52,"t":"2026-02-12T05:00:00Z","v":829939,"vw":660.684091},{"c":678.86,"h":685.1459,"l":659.095,"n":25334,"o":660.45,"t":"2026-02-13T05:00:00Z","v":575699,"vw":678.869168},{"c":666.53,"h":674.74,"l":651.04,"n":26888,"o":667.46,"t":"2026-02-17T05:00:00Z","v":618978,"vw":666.472493},{"c":661.73,"h":672.6,"l":659.01,"n":22656,"o":668.5,"t":"2026-02-18T05:00:00Z","v":491151,"vw":663.33682},{"c":675.4,"h":676.11,"l":655.02,"n":22745,"o":655.02,"t":"2026-02-19T05:00:00Z","v":612301,"vw":670.939417},{"c":685.94,"h":688.81,"l":671.05,"n":25734,"o":673.82,"t":"2026-02-20T05:00:00Z","v":815504,"vw":682.867985},{"c":683.6,"h":688.96,"l":677.7,"n":22476,"o":682.51,"t":"2026-02-23T05:00:00Z","v":473747,"vw":683.436742},{"c":696.85,"h":697.87,"l":683.78,"n":25683,"o":687.5,"t":"2026-02-24T05:00:00Z","v":649310,"vw":692.666929},{"c":673.29,"h":702.38,"l":670.32,"n":27620,"o":700,"t":"2026-02-25T05:00:00Z","v":755078,"vw":678.581154},{"c":678.46,"h":683.81,"l":671.22,"n":19082,"o":674.51,"t":"2026-02-26T05:00:00Z","v":444824,"vw":677.958372},{"c":676.57,"h":680.26,"l":667.195,"n":20572,"o":672.52,"t":"2026-02-27T05:00:00Z","v":521339,"vw":675.293613},{"c":665.35,"h":672.71,"l":657.355,"n":23898,"o":666.25,"t":"2026-03-02T05:00:00Z","v":556664,"vw":666.46014},{"c":656.78,"h":660.455,"l":641.95,"n":22137,"o":653.97,"t":"2026-03-03T05:00:00Z","v":533756,"vw":654.833886},{"c":660.6,"h":664.225,"l":650.7301,"n":22508,"o":656.88,"t":"2026-03-04T05:00:00Z","v":595128,"vw":658.283803},{"c":632.93,"h":659.14,"l":621.42,"n":29807,"o":650.35,"t":"2026-03-05T05:00:00Z","v":796646,"vw":633.159238},{"c":609.99,"h":621.73,"l":600.08,"n":27625,"o":621.22,"t":"2026-03-06T05:00:00Z","v":650801,"vw":609.861193},{"c":612.52,"h":613.23,"l":589.64,"n":27835,"o":604.07,"t":"2026-03-09T04:00:00Z","v":668323,"vw":603.939919},{"c":607.54,"h":616.05,"l":604.6001,"n":21432,"o":611.82,"t":"2026-03-10T04:00:00Z","v":514824,"vw":609.783023},{"c":597.59,"h":607.4,"l":593.78,"n":25178,"o":604.53,"t":"2026-03-11T04:00:00Z","v":613204,"vw":597.744307},{"c":587.37,"h":601.57,"l":578.34,"n":31328,"o":588.97,"t":"2026-03-12T04:00:00Z","v":985280,"vw":589.710655},{"c":583.75,"h":595,"l":580.51,"n":24438,"o":591.19,"t":"2026-03-13T04:00:00Z","v":638783,"vw":586.051538},{"c":585.31,"h":596.14,"l":581.75,"n":21278,"o":592.22,"t":"2026-03-16T04:00:00Z","v":504611,"vw":587.131491},{"c":582.5,"h":597.06,"l":580.73,"n":22510,"o":590.07,"t":"2026-03-17T04:00:00Z","v":497754,"vw":583.386235},{"c":567.92,"h":581.87,"l":566.71,"n":23688,"o":577.62,"t":"2026-03-18T04:00:00Z","v":683029,"vw":571.718186},{"c":567.47,"h":568.5,"l":554.72,"n":24643,"o":559.16,"t":"2026-03-19T04:00:00Z","v":736402,"vw":563.944761},{"c":560.69,"h":569.87,"l":559.79,"n":21570,"o":569.05,"t":"2026-03-20T04:00:00Z","v":988106,"vw":562.572149},{"c":577.59,"h":587.914,"l":568.51,"n":27170,"o":570.65,"t":"2026-03-23T04:00:00Z","v":651339,"vw":580.443795},{"c":576.18,"h":587.8899,"l":570.25,"n":21052,"o":570.25,"t":"2026-03-24T04:00:00Z","v":478543,"vw":579.612383},{"c":589.42,"h":590.07,"l":571.35,"n":22455,"o":585.36,"t":"2026-03-25T04:00:00Z","v":490160,"vw":585.6729},{"c":580.11,"h":592.4766,"l":579.77,"n":21203,"o":583.47,"t":"2026-03-26T04:00:00Z","v":426644,"vw":583.192835},{"c":570.94,"h":581.3425,"l":569.8,"n":25317,"o":580.36,"t":"2026-03-27T04:00:00Z","v":448881,"vw":573.894184},{"c":573.57,"h":582.83,"l":571.69,"n":21338,"o":581.38,"t":"2026-03-30T04:00:00Z","v":388291,"vw":575.272375},{"c":588.68,"h":595.555,"l":572.79,"n":22787,"o":581.6,"t":"2026-03-31T04:00:00Z","v":449740,"vw":586.228009},{"c":598.92,"h":606.53,"l":592.28,"n":21510,"o":593.57,"t":"2026-04-01T04:00:00Z","v":383940,"vw":600.309787},{"c":597.18,"h":609.48,"l":587.21,"n":17025,"o":589.29,"t":"2026-04-02T04:00:00Z","v":251993,"vw":596.195525},{"c":598.48,"h":599.395,"l":588.87,"n":14896,"o":594.93,"t":"2026-04-06T04:00:00Z","v":278693,"vw":596.687176},{"c":594.43,"h":600.228,"l":586.23,"n":18501,"o":593.99,"t":"2026-04-07T04:00:00Z","v":372866,"vw":590.84854},{"c":624.36,"h":626.74,"l":618.36,"n":21575,"o":618.36,"t":"2026-04-08T04:00:00Z","v":434008,"vw":623.426221},{"c":625.5,"h":630.7,"l":618.44,"n":15983,"o":620.36,"t":"2026-04-09T04:00:00Z","v":310472,"vw":625.828248},{"c":631.53,"h":632.42,"l":624.16,"n":14676,"o":625.5,"t":"2026-04-10T04:00:00Z","v":304516,"vw":629.853997},{"c":635.29,"h":635.59,"l":614.43,"n":19422,"o":627.08,"t":"2026-04-13T04:00:00Z","v":346226,"vw":627.917481},{"c":630.8,"h":638.25,"l":630.61,"n":15998,"o":636.37,"t":"2026-04-14T04:00:00Z","v":276427,"vw":632.431919},{"c":616.94,"h":630.155,"l":615,"n":23940,"o":628.23,"t":"2026-04-15T04:00:00Z","v":422690,"vw":618.507715},{"c":607.98,"h":620.98,"l":606.225,"n":29456,"o":618.06,"t":"2026-04-16T04:00:00Z","v":690242,"vw":612.04447},{"c":622.02,"h":634.975,"l":614.01,"n":25516,"o":617.81,"t":"2026-04-17T04:00:00Z","v":581513,"vw":626.325834},{"c":627.35,"h":629.47,"l":617.95,"n":16389,"o":619.02,"t":"2026-04-20T04:00:00Z","v":311772,"vw":626.187498},{"c":614.49,"h":632.79,"l":613.34,"n":20706,"o":629.01,"t":"2026-04-21T04:00:00Z","v":505030,"vw":617.493468},{"c":610.64,"h":626.47,"l":609.49,"n":20264,"o":622.8,"t":"2026-04-22T04:00:00Z","v":477839,"vw":612.973102},{"c":618.89,"h":619.195,"l":608.11,"n":17607,"o":615.57,"t":"2026-04-23T04:00:00Z","v":349343,"vw":615.715812},{"c":615.3,"h":621.71,"l":609.69,"n":14142,"o":613.28,"t":"2026-04-24T04:00:00Z","v":235673,"vw":615.975812},{"c":609.75,"h":617.69,"l":607.69,"n":23018,"o":607.69,"t":"2026-04-27T04:00:00Z","v":516454,"vw":611.942372},{"c":614.04,"h":616.63,"l":600.02,"n":25359,"o":609.53,"t":"2026-04-28T04:00:00Z","v":607729,"vw":610.230115},{"c":612.85,"h":628.57,"l":612.33,"n":25286,"o":622.2,"t":"2026-04-29T04:00:00Z","v":552626,"vw":617.309047},{"c":619.07,"h":624.23,"l":594.85,"n":33177,"o":608.49,"t":"2026-04-30T04:00:00Z","v":902009,"vw":612.830061},{"c":614.49,"h":621.25,"l":605.935,"n":20423,"o":621.25,"t":"2026-05-01T04:00:00Z","v":458224,"vw":614.378373},{"c":603.29,"h":611.89,"l":599.5,"n":25010,"o":605.45,"t":"2026-05-04T04:00:00Z","v":679531,"vw":604.144177},{"c":606.1,"h":612.96,"l":600,"n":21977,"o":605.38,"t":"2026-05-05T04:00:00Z","v":498801,"vw":607.066649},{"c":615.48,"h":622.12,"l":610.77,"n":18879,"o":616.19,"t":"2026-05-06T04:00:00Z","v":411048,"vw":616.016191},{"c":600.49,"h":624.2239,"l":596.42,"n":21094,"o":620.4,"t":"2026-05-07T04:00:00Z","v":508875,"vw":602.368085},{"c":590.38,"h":602.87,"l":589.45,"n":15628,"o":602.87,"t":"2026-05-08T04:00:00Z","v":337384,"vw":593.897867},{"c":585.98,"h":592.84,"l":583.63,"n":18861,"o":589.81,"t":"2026-05-11T04:00:00Z","v":466727,"vw":586.529483},{"c":581.14,"h":586.9632,"l":577.68,"n":18976,"o":585.83,"t":"2026-05-12T04:00:00Z","v":481899,"vw":581.163449},{"c":576.79,"h":586.24,"l":572.37,"n":22860,"o":586.24,"t":"2026-05-13T04:00:00Z","v":521854,"vw":576.391833},{"c":575.23,"h":584.68,"l":575.04,"n":18652,"o":579.59,"t":"2026-05-14T04:00:00Z","v":354731,"vw":577.463218},{"c":558.66,"h":570.715,"l":556.56,"n":22590,"o":568.54,"t":"2026-05-15T04:00:00Z","v":554818,"vw":560.827467},{"c":555.78,"h":563.23,"l":555.08,"n":24787,"o":557.84,"t":"2026-05-18T04:00:00Z","v":572453,"vw":557.705327},{"c":532.65,"h":551.74,"l":525.38,"n":32677,"o":548.07,"t":"2026-05-19T04:00:00Z","v":852554,"vw":535.227824},{"c":541.98,"h":542.54,"l":527.31,"n":26072,"o":531.42,"t":"2026-05-20T04:00:00Z","v":646476,"vw":537.885169},{"c":537.97,"h":543.06,"l":531.12,"n":23953,"o":535,"t":"2026-05-21T04:00:00Z","v":501460,"vw":538.076079},{"c":536.48,"h":543.82,"l":528.9,"n":22404,"o":542.43,"t":"2026-05-22T04:00:00Z","v":521280,"vw":534.847343},{"c":560.93,"h":563.23,"l":537.69,"n":30755,"o":537.69,"t":"2026-05-26T04:00:00Z","v":653647,"vw":557.000399},{"c":574.39,"h":576.36,"l":565.675,"n":27689,"o":567.26,"t":"2026-05-27T04:00:00Z","v":602787,"vw":573.536518},{"c":575.14,"h":576.83,"l":565.17,"n":19608,"o":570.01,"t":"2026-05-28T04:00:00Z","v":369606,"vw":573.908077},{"c":581.64,"h":592.22,"l":574.7,"n":33272,"o":574.7,"t":"2026-05-29T04:00:00Z","v":1216805,"vw":584.844808},{"c":570.96,"h":573.08,"l":560.695,"n":24846,"o":570.58,"t":"2026-06-01T04:00:00Z","v":635945,"vw":569.227825},{"c":576.93,"h":580.54,"l":564.33,"n":20682,"o":565.8,"t":"2026-06-02T04:00:00Z","v":494775,"vw":575.450025},{"c":583.15,"h":586.1,"l":572.38,"n":22061,"o":572.38,"t":"2026-06-03T04:00:00Z","v":444945,"vw":582.685815},{"c":580.86,"h":591.96,"l":578.81,"n":17203,"o":584.37,"t":"2026-06-04T04:00:00Z","v":344846,"vw":582.506509},{"c":575.83,"h":584.28,"l":574.1,"n":25534,"o":577.37,"t":"2026-06-05T04:00:00Z","v":657961,"vw":579.108605},{"c":553.98,"h":573.605,"l":553.58,"n":22339,"o":572,"t":"2026-06-08T04:00:00Z","v":490750,"vw":557.733053},{"c":572.25,"h":573.36,"l":559.22,"n":22764,"o":560.01,"t":"2026-06-09T04:00:00Z","v":476798,"vw":567.151022},{"c":552.87,"h":576.74,"l":552.36,"n":21282,"o":576.74,"t":"2026-06-10T04:00:00Z","v":391553,"vw":557.5723},{"c":565.54,"h":566.62,"l":545.56,"n":24906,"o":554,"t":"2026-06-11T04:00:00Z","v":584072,"vw":559.210993},{"c":577.33,"h":578.74,"l":565,"n":19282,"o":572.18,"t":"2026-06-12T04:00:00Z","v":473787,"vw":574.714947},{"c":588.89,"h":603.685,"l":587.72,"n":22709,"o":591.1,"t":"2026-06-15T04:00:00Z","v":573114,"vw":591.924419},{"c":603.57,"h":606.995,"l":593.57,"n":24211,"o":593.57,"t":"2026-06-16T04:00:00Z","v":748088,"vw":602.320798},{"c":591.08,"h":610.52,"l":586.875,"n":18447,"o":601.13,"t":"2026-06-17T04:00:00Z","v":402132,"vw":595.533972},{"c":609.12,"h":616.61,"l":595.11,"n":24975,"o":599.8,"t":"2026-06-18T04:00:00Z","v":1130682,"vw":608.539401},{"c":609.88,"h":621.52,"l":601.765,"n":25742,"o":605.54,"t":"2026-06-22T04:00:00Z","v":481539,"vw":611.336191},{"c":604.18,"h":612.555,"l":600.46,"n":15460,"o":604.06,"t":"2026-06-23T04:00:00Z","v":280280,"vw":606.553868},{"c":616.62,"h":625.95,"l":609.135,"n":22381,"o":609.87,"t":"2026-06-24T04:00:00Z","v":545059,"vw":618.974425},{"c":628.94,"h":642.18,"l":617.62,"n":20532,"o":624.57,"t":"2026-06-25T04:00:00Z","v":536817,"vw":632.090463},{"c":616.06,"h":628.94,"l":610.96,"n":27483,"o":628.94,"t":"2026-06-26T04:00:00Z","v":701317,"vw":615.949187},{"c":581.23,"h":594.45,"l":573.24,"n":43727,"o":582.07,"t":"2026-06-29T04:00:00Z","v":1339858,"vw":580.138073},{"c":576.7,"h":590.04,"l":571.081,"n":44789,"o":587.52,"t":"2026-06-30T04:00:00Z","v":1221754,"vw":577.569764},{"c":579.24,"h":582.375,"l":562,"n":31792,"o":571.1,"t":"2026-07-01T04:00:00Z","v":783722,"vw":576.700964},{"c":599.42,"h":600.95,"l":582.11,"n":28447,"o":584.89,"t":"2026-07-02T04:00:00Z","v":716460,"vw":594.811847},{"c":605.3,"h":607.19,"l":597.49,"n":26689,"o":602.31,"t":"2026-07-06T04:00:00Z","v":705535,"vw":602.770393},{"c":594.17,"h":606.54,"l":587.46,"n":27791,"o":606.54,"t":"2026-07-07T04:00:00Z","v":701921,"vw":593.097712},{"c":570,"h":588.22,"l":566.855,"n":26251,"o":584.74,"t":"2026-07-08T04:00:00Z","v":744902,"vw":572.034807},{"c":571.9,"h":576.41,"l":565.53,"n":20471,"o":568.61,"t":"2026-07-09T04:00:00Z","v":497629,"vw":571.599713},{"c":577.72,"h":581.82,"l":569.38,"n":20479,"o":575.22,"t":"2026-07-10T04:00:00Z","v":451250,"vw":577.719732},{"c":569.35,"h":582.24,"l":567.82,"n":17231,"o":576.68,"t":"2026-07-13T04:00:00Z","v":373797,"vw":570.901066},{"c":573.75,"h":586.06,"l":572.315,"n":23417,"o":576.54,"t":"2026-07-14T04:00:00Z","v":403334,"vw":575.418861},{"c":569.32,"h":575.25,"l":566.99,"n":18741,"o":568.95,"t":"2026-07-15T04:00:00Z","v":414410,"vw":570.750936},{"c":576.93,"h":580.24,"l":569,"n":16614,"o":569,"t":"2026-07-16T04:00:00Z","v":341058,"vw":575.684988},{"c":562.59,"h":584.81,"l":561.41,"n":19904,"o":572.42,"t":"2026-07-17T04:00:00Z","v":440632,"vw":567.621553},{"c":553.62,"h":567.88,"l":548.17,"n":22103,"o":567.88,"t":"2026-07-20T04:00:00Z","v":684037,"vw":553.940068},{"c":547.33,"h":557.88,"l":546.64,"n":19007,"o":550.79,"t":"2026-07-21T04:00:00Z","v":405326,"vw":549.898898},{"c":550.66,"h":558.23,"l":548.6901,"n":19469,"o":550.65,"t":"2026-07-22T04:00:00Z","v":479373,"vw":551.928476},{"c":546.87,"h":552.595,"l":539.96,"n":26267,"o":546.99,"t":"2026-07-23T04:00:00Z","v":630610,"vw":546.433205},{"c":559.6,"h":562.39,"l":547.88,"n":23443,"o":549.68,"t":"2026-07-24T04:00:00Z","v":512125,"vw":558.734525},{"c":572.03,"h":576.46,"l":566.84,"n":24762,"o":571.12,"t":"2026-07-27T04:00:00Z","v":536710,"vw":571.806967},{"c":583.67,"h":585.615,"l":570.845,"n":29101,"o":577.5,"t":"2026-07-28T04:00:00Z","v":712715,"vw":582.028139},{"c":569.66,"h":587.995,"l":567.44,"n":33223,"o":587.38,"t":"2026-07-29T04:00:00Z","v":806120,"vw":572.800549},{"c":540,"h":577.09,"l":535.9,"n":43620,"o":563.45,"t":"2026-07-30T04:00:00Z","v":1211592,"vw":543.704153},{"c":525.14,"h":539.685,"l":523.48,"n":33750,"o":536.2,"t":"2026-07-31T04:00:00Z","v":1026895,"vw":530.254768},{"c":542.27,"h":546.54,"l":530.01,"n":26484,"o":530.01,"t":"2026-08-03T04:00:00Z","v":768581,"vw":540.840153},{"c":555.82,"h":556.239,"l":538.51,"n":29476,"o":547.84,"t":"2026-08-04T04:00:00Z","v":647584,"vw":550.503552},{"c":553.37,"h":561.88,"l":553.03,"n":23138,"o":556.64,"t":"2026-08-05T04:00:00Z","v":488994,"vw":555.753699},{"c":538.28,"h":554.6,"l":536.61,"n":22130,"o":554.6,"t":"2026-08-06T04:00:00Z","v":611487,"vw":540.29542},{"c":548.57,"h":554.79,"l":535.86,"n":18431,"o":543.88,"t":"2026-08-07T04:00:00Z","v":454003,"vw":549.144256},{"c":549.54,"h":549.82,"l":544.33,"n":16769,"o":546.95,"t":"2026-08-10T04:00:00Z","v":319467,"vw":548.35538},{"c":553.67,"h":559.03,"l":546.93,"n":14871,"o":549.05,"t":"2026-08-11T04:00:00Z","v":325846,"vw":552.791997},{"c":543.9,"h":554.64,"l":541.2,"n":19099,"o":554.64,"t":"2026-08-12T04:00:00Z","v":448471,"vw":543.894088},{"c":544.76,"h":551.65,"l":541.425,"n":17499,"o":547.01,"t":"2026-08-13T04:00:00Z","v":397899,"vw":546.370141},{"c":547.93,"h":551.22,"l":543.34,"n":15044,"o":550.25,"t":"2026-08-14T04:00:00Z","v":342503,"vw":547.689598},{"c":538.66,"h":548.16,"l":538.07,"n":22717,"o":545,"t":"2026-08-17T04:00:00Z","v":687952,"vw":541.55655},{"c":522.81,"h":540.43,"l":522.19,"n":29432,"o":538,"t":"2026-08-18T04:00:00Z","v":939085,"vw":526.631117},{"c":535.53,"h":539.65,"l":525.02,"n":27266,"o":525.05,"t":"2026-08-19T04:00:00Z","v":779306,"vw":534.355752},{"c":525.27,"h":534.5599,"l":523.82,"n":21637,"o":527.11,"t":"2026-08-20T04:00:00Z","v":487831,"vw":527.390615},{"c":534.92,"h":537.97,"l":525.87,"n":19288,"o":529.57,"t":"2026-08-21T04:00:00Z","v":552611,"vw":534.714724},{"c":533.11,"h":542.18,"l":529.84,"n":18106,"o":537,"t":"2026-08-24T04:00:00Z","v":432123,"vw":534.726202},{"c":531.74,"h":538.26,"l":526.28,"n":20550,"o":537.5,"t":"2026-08-25T04:00:00Z","v":577341,"vw":532.971079},{"c":532.18,"h":541.9499,"l":531.63,"n":21843,"o":535.645,"t":"2026-08-26T04:00:00Z","v":587649,"vw":534.442364},{"c":528.59,"h":532.18,"l":525.53,"n":19666,"o":525.99,"t":"2026-08-27T04:00:00Z","v":515265,"vw":528.720634},{"c":531.05,"h":536.27,"l":525.675,"n":20204,"o":532.17,"t":"2026-08-28T04:00:00Z","v":559247,"vw":530.370065},{"c":518.7,"h":528.46,"l":517.65,"n":25809,"o":525.7,"t":"2026-08-31T04:00:00Z","v":709821,"vw":520.332684},{"c":504.92,"h":512.39,"l":502.56,"n":32560,"o":512.11,"t":"2026-09-01T04:00:00Z","v":902953,"vw":506.043754},{"c":517.07,"h":520.76,"l":505.29,"n":35492,"o":507.65,"t":"2026-09-02T04:00:00Z","v":1124860,"vw":516.796232},{"c":508.94,"h":524.98,"l":508.81,"n":27623,"o":524,"t":"2026-09-03T04:00:00Z","v":644225,"vw":511.965245},{"c":514.77,"h":517.92,"l":507.25,"n":27518,"o":510,"t":"2026-09-04T04:00:00Z","v":692288,"vw":514.420136},{"c":511.98,"h":519.93,"l":507.5622,"n":28470,"o":519.93,"t":"2026-09-08T04:00:00Z","v":861668,"vw":512.45723},{"c":502.99,"h":514.13,"l":502.36,"n":32306,"o":510.93,"t":"2026-09-09T04:00:00Z","v":922822,"vw":507.131117},{"c":502.47,"h":503.27,"l":491.615,"n":34587,"o":495.83,"t":"2026-09-10T04:00:00Z","v":830260,"vw":497.996764},{"c":509.96,"h":512.27,"l":503.065,"n":27027,"o":508.21,"t":"2026-09-11T04:00:00Z","v":711572,"vw":509.331228},{"c":500.92,"h":508.33,"l":497.105,"n":30892,"o":504.91,"t":"2026-09-14T04:00:00Z","v":791201,"vw":501.16835},{"c":506.81,"h":509.67,"l":495.73,"n":32920,"o":501.23,"t":"2026-09-15T04:00:00Z","v":910032,"vw":503.595384},{"c":496.76,"h":510.8125,"l":494.66,"n":27134,"o":505.09,"t":"2026-09-16T04:00:00Z","v":741508,"vw":500.840135},{"c":494.44,"h":506.09,"l":490.4801,"n":25157,"o":505.38,"t":"2026-09-17T04:00:00Z","v":713939,"vw":494.273466},{"c":490.64,"h":494.94,"l":488.74,"n":28000,"o":489.705,"t":"2026-09-18T04:00:00Z","v":1149152,"vw":490.941837},{"c":499.67,"h":501.245,"l":490.565,"n":29570,"o":494.44,"t":"2026-09-21T04:00:00Z","v":969513,"vw":497.999525},{"c":499.34,"h":510.81,"l":493.775,"n":24002,"o":508.29,"t":"2026-09-22T04:00:00Z","v":716401,"vw":498.470545},{"c":490.45,"h":506.06,"l":488.825,"n":30204,"o":493.44,"t":"2026-09-23T04:00:00Z","v":1186430,"vw":494.196327},{"c":480.1,"h":490.07,"l":477.3999,"n":34962,"o":488.97,"t":"2026-09-24T04:00:00Z","v":1393437,"vw":482.994621},{"c":484.3,"h":489.345,"l":477.3815,"n":35752,"o":480.21,"t":"2026-09-25T04:00:00Z","v":1104375,"vw":484.589666},{"c":490.77,"h":493.7099,"l":476.82,"n":27209,"o":481.04,"t":"2026-09-28T04:00:00Z","v":806857,"vw":488.965718},{"c":479.09,"h":495.68,"l":471.88,"n":30753,"o":493.575,"t":"2026-09-29T04:00:00Z","v":1066436,"vw":480.440013},{"c":479.81,"h":485.45,"l":478.53,"n":26111,"o":481.44,"t":"2026-09-30T04:00:00Z","v":784601,"vw":481.448823},{"c":479.17,"h":483.01,"l":470.19,"n":31822,"o":476.91,"t":"2026-10-01T04:00:00Z","v":830742,"vw":477.291905},{"c":482.27,"h":487.98,"l":480.465,"n":26647,"o":483.61,"t":"2026-10-02T04:00:00Z","v":733463,"vw":483.320467},{"c":485.5,"h":486.8,"l":475.06,"n":25942,"o":479.89,"t":"2026-10-05T04:00:00Z","v":707454,"vw":483.557575},{"c":489.01,"h":492.58,"l":486.27,"n":25776,"o":488.07,"t":"2026-10-06T04:00:00Z","v":657538,"vw":489.666064},{"c":479.01,"h":487,"l":474.87,"n":24659,"o":483.36,"t":"2026-10-07T04:00:00Z","v":577744,"vw":478.631966},{"c":481.57,"h":483.485,"l":472.005,"n":23315,"o":473.72,"t":"2026-10-08T04:00:00Z","v":704665,"vw":478.162155},{"c":478.35,"h":482.34,"l":476.36,"n":19419,"o":482.34,"t":"2026-10-09T04:00:00Z","v":457480,"vw":478.485436},{"c":477.18,"h":484.82,"l":475.7,"n":17186,"o":475.7,"t":"2026-10-12T04:00:00Z","v":485531,"vw":478.971683},{"c":472.4,"h":482.325,"l":471.88,"n":23819,"o":475.72,"t":"2026-10-13T04:00:00Z","v":687769,"vw":474.346778},{"c":471.1,"h":473.4,"l":464.92,"n":30315,"o":468,"t":"2026-10-14T04:00:00Z","v":823280,"vw":469.94319},{"c":491.23,"h":494.08,"l":477.83,"n":35618,"o":478,"t":"2026-10-15T04:00:00Z","v":1073679,"vw":490.543871},{"c":500.84,"h":507.82,"l":494.21,"n":33734,"o":505.78,"t":"2026-10-16T04:00:00Z","v":963492,"vw":500.421093},{"c":501.65,"h":504.73,"l":496.24,"n":27951,"o":502.42,"t":"2026-10-19T04:00:00Z","v":794103,"vw":500.338257},{"c":507.58,"h":513.45,"l":498.33,"n":25681,"o":504.15,"t":"2026-10-20T04:00:00Z","v":812615,"vw":507.895224},{"c":509.02,"h":511.26,"l":504.49,"n":20563,"o":511.17,"t":"2026-10-21T04:00:00Z","v":508025,"vw":507.955399},{"c":510.31,"h":512.79,"l":503.0202,"n":11590,"o":509.34,"t":"2026-10-22T04:00:00Z","v":267136,"vw":509.145817}],"volatilityBars":[{"c":490.57,"h":496,"l":490.57,"n":735,"o":494.44,"t":"2026-09-21T13:30:00Z","v":37872,"vw":493.117662},{"c":494.645,"h":495.29,"l":490.565,"n":1366,"o":490.64,"t":"2026-09-21T13:45:00Z","v":47281,"vw":493.919719},{"c":495.85,"h":496.29,"l":493.59,"n":1003,"o":494.52,"t":"2026-09-21T14:00:00Z","v":16985,"vw":494.595723},{"c":496.53,"h":497.26,"l":494.8,"n":1059,"o":495.3,"t":"2026-09-21T14:15:00Z","v":29376,"vw":495.774413},{"c":497.56,"h":497.93,"l":494.86,"n":872,"o":496.515,"t":"2026-09-21T14:30:00Z","v":18134,"vw":496.051006},{"c":495.66,"h":498.36,"l":495,"n":1092,"o":497.7417,"t":"2026-09-21T14:45:00Z","v":45273,"vw":496.185104},{"c":496.75,"h":497.65,"l":494.82,"n":1157,"o":495,"t":"2026-09-21T15:00:00Z","v":51969,"vw":496.052858},{"c":496.15,"h":498.37,"l":496.15,"n":953,"o":496.76,"t":"2026-09-21T15:15:00Z","v":41031,"vw":497.133489},{"c":496.77,"h":496.905,"l":496.015,"n":767,"o":496.63,"t":"2026-09-21T15:30:00Z","v":16351,"vw":496.446163},{"c":495.79,"h":497.4,"l":495.59,"n":699,"o":496.75,"t":"2026-09-21T15:45:00Z","v":19204,"vw":496.22698},{"c":497.515,"h":499.68,"l":495.71,"n":1094,"o":495.76,"t":"2026-09-21T16:00:00Z","v":19282,"vw":498.065294},{"c":498.24,"h":498.33,"l":496.8,"n":769,"o":498.08,"t":"2026-09-21T16:15:00Z","v":12749,"vw":497.702926},{"c":498.74,"h":499.9199,"l":498.25,"n":801,"o":498.25,"t":"2026-09-21T16:30:00Z","v":13051,"vw":499.029059},{"c":498.95,"h":499.2369,"l":498.1825,"n":934,"o":498.935,"t":"2026-09-21T16:45:00Z","v":19759,"vw":498.707692},{"c":499.28,"h":499.5393,"l":498.47,"n":690,"o":499.02,"t":"2026-09-21T17:00:00Z","v":11865,"vw":499.066666},{"c":499.19,"h":499.44,"l":498.935,"n":686,"o":499.35,"t":"2026-09-21T17:15:00Z","v":15062,"vw":499.200364},{"c":497.935,"h":499.18,"l":496.76,"n":1084,"o":499.05,"t":"2026-09-21T17:30:00Z","v":49451,"vw":497.571435},{"c":497.745,"h":498.04,"l":496.985,"n":691,"o":497.9,"t":"2026-09-21T17:45:00Z","v":16668,"vw":497.615711},{"c":498.5,"h":498.57,"l":497.985,"n":888,"o":498.05,"t":"2026-09-21T18:00:00Z","v":13306,"vw":498.335711},{"c":498.54,"h":498.67,"l":497.67,"n":841,"o":498.5,"t":"2026-09-21T18:15:00Z","v":19396,"vw":498.232641},{"c":498.71,"h":499.05,"l":498.235,"n":905,"o":498.591,"t":"2026-09-21T18:30:00Z","v":18911,"vw":498.570168},{"c":499.11,"h":499.2,"l":498.235,"n":933,"o":498.87,"t":"2026-09-21T18:45:00Z","v":14598,"vw":498.769193},{"c":498.8,"h":499.59,"l":498.74,"n":1172,"o":499.3,"t":"2026-09-21T19:00:00Z","v":16931,"vw":499.135698},{"c":499.49,"h":499.8,"l":498.66,"n":1589,"o":498.8,"t":"2026-09-21T19:15:00Z","v":22239,"vw":499.252741},{"c":500.6,"h":500.79,"l":499.04,"n":1863,"o":499.56,"t":"2026-09-21T19:30:00Z","v":43742,"vw":499.856311},{"c":499.71,"h":501.245,"l":499.484,"n":4339,"o":500.45,"t":"2026-09-21T19:45:00Z","v":116089,"vw":500.394833},{"c":499.67,"h":499.67,"l":499.67,"n":63,"o":499.67,"t":"2026-09-21T20:00:00Z","v":212922,"vw":499.67},{"c":503.0848,"h":510.81,"l":500.2175,"n":637,"o":508.29,"t":"2026-09-22T13:30:00Z","v":14828,"vw":504.75901},{"c":499.79,"h":504.99,"l":499.465,"n":735,"o":503.74,"t":"2026-09-22T13:45:00Z","v":15484,"vw":500.720762},{"c":502.06,"h":502.535,"l":500.09,"n":560,"o":500.09,"t":"2026-09-22T14:00:00Z","v":16423,"vw":500.987349},{"c":499.7,"h":501.915,"l":498.885,"n":695,"o":501.91,"t":"2026-09-22T14:15:00Z","v":15765,"vw":500.173891},{"c":498.35,"h":500.32,"l":498.16,"n":780,"o":498.95,"t":"2026-09-22T14:30:00Z","v":20323,"vw":499.30466},{"c":495.78,"h":498,"l":495,"n":1098,"o":497.86,"t":"2026-09-22T14:45:00Z","v":29985,"vw":496.414283},{"c":496.695,"h":497.48,"l":495.6975,"n":1021,"o":495.88,"t":"2026-09-22T15:00:00Z","v":37812,"vw":496.403101},{"c":494.725,"h":497.13,"l":494.39,"n":734,"o":496.695,"t":"2026-09-22T15:15:00Z","v":22407,"vw":495.80428},{"c":494.655,"h":494.725,"l":493.775,"n":869,"o":494.725,"t":"2026-09-22T15:30:00Z","v":20674,"vw":494.107669},{"c":496.2,"h":496.23,"l":494.41,"n":625,"o":494.41,"t":"2026-09-22T15:45:00Z","v":19411,"vw":495.264088},{"c":497.045,"h":497.35,"l":495.71,"n":835,"o":496.374,"t":"2026-09-22T16:00:00Z","v":37553,"vw":496.160103},{"c":496.11,"h":497.35,"l":495.81,"n":430,"o":497.35,"t":"2026-09-22T16:15:00Z","v":10611,"vw":496.167508},{"c":496.06,"h":496.69,"l":496.06,"n":579,"o":496.21,"t":"2026-09-22T16:30:00Z","v":8935,"vw":496.40208},{"c":497.3125,"h":497.71,"l":496.45,"n":654,"o":496.45,"t":"2026-09-22T16:45:00Z","v":12321,"vw":497.109324},{"c":496.435,"h":497.805,"l":496.39,"n":588,"o":497.2347,"t":"2026-09-22T17:00:00Z","v":10831,"vw":496.956407},{"c":496.84,"h":496.84,"l":495.97,"n":445,"o":496.3425,"t":"2026-09-22T17:15:00Z","v":10189,"vw":496.324286},{"c":497.17,"h":497.17,"l":496.2242,"n":630,"o":496.89,"t":"2026-09-22T17:30:00Z","v":14120,"vw":496.812274},{"c":498.83,"h":498.83,"l":496.57,"n":739,"o":497.205,"t":"2026-09-22T17:45:00Z","v":15391,"vw":497.461988},{"c":499.245,"h":499.54,"l":498.06,"n":900,"o":498.8,"t":"2026-09-22T18:00:00Z","v":20764,"vw":498.911535},{"c":498.865,"h":500.11,"l":498.3288,"n":867,"o":499.53,"t":"2026-09-22T18:15:00Z","v":23260,"vw":498.974106},{"c":499.31,"h":500.11,"l":498.55,"n":798,"o":498.86,"t":"2026-09-22T18:30:00Z","v":15681,"vw":499.240803},{"c":499.69,"h":499.82,"l":499.175,"n":711,"o":499.3625,"t":"2026-09-22T18:45:00Z","v":15275,"vw":499.43816},{"c":499.99,"h":500.425,"l":498.79,"n":1032,"o":499.83,"t":"2026-09-22T19:00:00Z","v":22900,"vw":499.832524},{"c":499.785,"h":500.26,"l":498.92,"n":1329,"o":499.89,"t":"2026-09-22T19:15:00Z","v":39272,"vw":499.700943},{"c":499.98,"h":500.79,"l":499.44,"n":1486,"o":499.55,"t":"2026-09-22T19:30:00Z","v":35884,"vw":500.184167},{"c":499.35,"h":500.28,"l":498.695,"n":3656,"o":500.16,"t":"2026-09-22T19:45:00Z","v":84862,"vw":499.355868},{"c":499.34,"h":499.34,"l":499.34,"n":51,"o":499.34,"t":"2026-09-22T20:00:00Z","v":114335,"vw":499.34},{"c":490.89,"h":496.235,"l":490.46,"n":878,"o":493.44,"t":"2026-09-23T13:30:00Z","v":26451,"vw":493.25051},{"c":489.73,"h":491.68,"l":488.825,"n":2175,"o":491.27,"t":"2026-09-23T13:45:00Z","v":93471,"vw":490.112957},{"c":493.84,"h":493.84,"l":489.15,"n":850,"o":489.74,"t":"2026-09-23T14:00:00Z","v":40941,"vw":491.327834},{"c":492.55,"h":494.3075,"l":492.48,"n":703,"o":493.24,"t":"2026-09-23T14:15:00Z","v":12468,"vw":493.445745},{"c":493.975,"h":495.03,"l":492.55,"n":919,"o":492.93,"t":"2026-09-23T14:30:00Z","v":22030,"vw":493.57701},{"c":495.895,"h":496.69,"l":493,"n":743,"o":493.97,"t":"2026-09-23T14:45:00Z","v":12750,"vw":494.490548},{"c":494.17,"h":497.03,"l":494.17,"n":1326,"o":496.27,"t":"2026-09-23T15:00:00Z","v":125112,"vw":495.002885},{"c":492.635,"h":495.38,"l":492.6,"n":854,"o":494,"t":"2026-09-23T15:15:00Z","v":24081,"vw":493.946436},{"c":493.005,"h":493.435,"l":491.84,"n":1001,"o":492.615,"t":"2026-09-23T15:30:00Z","v":70081,"vw":492.235653},{"c":491.185,"h":492.965,"l":490.585,"n":845,"o":492.78,"t":"2026-09-23T15:45:00Z","v":20485,"vw":492.247362},{"c":491.085,"h":491.355,"l":490.71,"n":511,"o":491.195,"t":"2026-09-23T16:00:00Z","v":8956,"vw":490.955893},{"c":491.83,"h":491.83,"l":490.8597,"n":769,"o":491.09,"t":"2026-09-23T16:15:00Z","v":15634,"vw":491.224113},{"c":492.1676,"h":492.4493,"l":491.79,"n":450,"o":491.91,"t":"2026-09-23T16:30:00Z","v":7235,"vw":492.075155},{"c":493.29,"h":493.45,"l":491.78,"n":1034,"o":492.1,"t":"2026-09-23T16:45:00Z","v":49285,"vw":492.968954},{"c":505.19,"h":506.06,"l":493.28,"n":2332,"o":493.34,"t":"2026-09-23T17:00:00Z","v":97257,"vw":501.798626},{"c":501.255,"h":505.73,"l":499.13,"n":1279,"o":505.1364,"t":"2026-09-23T17:15:00Z","v":51287,"vw":502.282416},{"c":497.62,"h":501.98,"l":497.055,"n":1753,"o":501.2125,"t":"2026-09-23T17:30:00Z","v":85240,"vw":498.681835},{"c":495.89,"h":497.89,"l":495.1,"n":936,"o":497.77,"t":"2026-09-23T17:45:00Z","v":34342,"vw":496.163657},{"c":497.16,"h":497.16,"l":496.17,"n":588,"o":496.24,"t":"2026-09-23T18:00:00Z","v":11432,"vw":496.532588},{"c":495.34,"h":497.18,"l":495.34,"n":609,"o":496.99,"t":"2026-09-23T18:15:00Z","v":10525,"vw":496.728279},{"c":496.055,"h":496.16,"l":494.39,"n":673,"o":495.12,"t":"2026-09-23T18:30:00Z","v":15172,"vw":495.478821},{"c":496.05,"h":496.14,"l":494.78,"n":732,"o":495.82,"t":"2026-09-23T18:45:00Z","v":14510,"vw":495.590808},{"c":494.02,"h":496.065,"l":493.1,"n":864,"o":496.065,"t":"2026-09-23T19:00:00Z","v":16840,"vw":494.724643},{"c":493.39,"h":494.688,"l":493,"n":888,"o":494,"t":"2026-09-23T19:15:00Z","v":18606,"vw":493.730959},{"c":493.75,"h":494.3,"l":493.06,"n":1386,"o":493.455,"t":"2026-09-23T19:30:00Z","v":30272,"vw":493.623471},{"c":490.57,"h":493.745,"l":490.09,"n":4520,"o":493.73,"t":"2026-09-23T19:45:00Z","v":126528,"vw":491.200449},{"c":490.45,"h":490.45,"l":490.45,"n":57,"o":490.45,"t":"2026-09-23T20:00:00Z","v":128008,"vw":490.45},{"c":490.45,"h":490.45,"l":490.45,"n":1,"o":490.45,"t":"2026-09-23T20:15:00Z","v":1365,"vw":490.45},{"c":488.91,"h":488.91,"l":488.91,"n":5,"o":488.91,"t":"2026-09-24T12:30:00Z","v":90,"vw":488.91},{"c":487.17,"h":490,"l":486.825,"n":674,"o":488.97,"t":"2026-09-24T13:30:00Z","v":15825,"vw":488.422654},{"c":489.175,"h":490.07,"l":486.87,"n":1424,"o":486.9,"t":"2026-09-24T13:45:00Z","v":90445,"vw":488.680637},{"c":487.14,"h":489.175,"l":486.41,"n":1447,"o":489,"t":"2026-09-24T14:00:00Z","v":38210,"vw":487.504762},{"c":488.095,"h":488.65,"l":486.72,"n":1095,"o":487.41,"t":"2026-09-24T14:15:00Z","v":40503,"vw":487.353914},{"c":486.99,"h":488.57,"l":486.835,"n":1165,"o":488.095,"t":"2026-09-24T14:30:00Z","v":29206,"vw":487.852996},{"c":486.3,"h":486.99,"l":485.66,"n":1389,"o":486.94,"t":"2026-09-24T14:45:00Z","v":32640,"vw":486.531447},{"c":485.255,"h":487.2,"l":485.255,"n":839,"o":486.31,"t":"2026-09-24T15:00:00Z","v":17489,"vw":486.441079},{"c":485.445,"h":485.8,"l":484.505,"n":916,"o":485.58,"t":"2026-09-24T15:15:00Z","v":53446,"vw":485.078481},{"c":484.12,"h":486.15,"l":484.09,"n":772,"o":485.47,"t":"2026-09-24T15:30:00Z","v":14181,"vw":485.078831},{"c":482.26,"h":483.8,"l":481.605,"n":918,"o":483.77,"t":"2026-09-24T15:45:00Z","v":24787,"vw":482.576167},{"c":483.15,"h":483.15,"l":481.71,"n":849,"o":482.26,"t":"2026-09-24T16:00:00Z","v":15959,"vw":482.304259},{"c":485.21,"h":488.1,"l":483.15,"n":1799,"o":483.2,"t":"2026-09-24T16:15:00Z","v":134073,"vw":485.931052},{"c":484.3052,"h":484.91,"l":483.15,"n":1644,"o":484.91,"t":"2026-09-24T16:30:00Z","v":95558,"vw":484.410812},{"c":483.365,"h":483.67,"l":482.5,"n":1011,"o":483.67,"t":"2026-09-24T16:45:00Z","v":33003,"vw":483.188168},{"c":482.105,"h":483.3941,"l":481.93,"n":1109,"o":483.13,"t":"2026-09-24T17:00:00Z","v":39842,"vw":482.689217},{"c":480,"h":483.02,"l":479.97,"n":1306,"o":482.105,"t":"2026-09-24T17:15:00Z","v":35255,"vw":481.750096},{"c":478.62,"h":479.98,"l":478.45,"n":921,"o":479.88,"t":"2026-09-24T17:30:00Z","v":11916,"vw":479.111968},{"c":479.99,"h":480.23,"l":478.43,"n":665,"o":478.645,"t":"2026-09-24T17:45:00Z","v":14597,"vw":479.283109},{"c":478.5,"h":480.27,"l":477.3999,"n":952,"o":480.23,"t":"2026-09-24T18:00:00Z","v":17745,"vw":478.819293},{"c":479.445,"h":479.91,"l":478.19,"n":915,"o":478.79,"t":"2026-09-24T18:15:00Z","v":17836,"vw":479.040325},{"c":479.23,"h":479.76,"l":477.54,"n":920,"o":479.14,"t":"2026-09-24T18:30:00Z","v":25219,"vw":478.850206},{"c":480.5,"h":480.77,"l":478.98,"n":1357,"o":479.32,"t":"2026-09-24T18:45:00Z","v":38119,"vw":480.056114},{"c":479.76,"h":480.49,"l":478.98,"n":1063,"o":480.4875,"t":"2026-09-24T19:00:00Z","v":57711,"vw":480.107829},{"c":480.45,"h":480.75,"l":479.02,"n":1498,"o":479.76,"t":"2026-09-24T19:15:00Z","v":38215,"vw":479.854263},{"c":480.2,"h":480.77,"l":479.67,"n":2044,"o":480.37,"t":"2026-09-24T19:30:00Z","v":98719,"vw":480.304586},{"c":479.83,"h":481.73,"l":479.51,"n":5682,"o":480.2,"t":"2026-09-24T19:45:00Z","v":181706,"vw":480.508495},{"c":480.1,"h":480.1,"l":479.81,"n":78,"o":479.81,"t":"2026-09-24T20:00:00Z","v":169229,"vw":480.099856},{"c":483.345,"h":483.61,"l":477.3815,"n":566,"o":480.21,"t":"2026-09-25T13:30:00Z","v":21727,"vw":481.265331},{"c":483.01,"h":483.325,"l":481.35,"n":1351,"o":482.81,"t":"2026-09-25T13:45:00Z","v":33818,"vw":482.553077},{"c":482.08,"h":483.25,"l":480.81,"n":1706,"o":482.794,"t":"2026-09-25T14:00:00Z","v":30834,"vw":482.356583},{"c":481.98,"h":482.52,"l":481.23,"n":1326,"o":482.09,"t":"2026-09-25T14:15:00Z","v":22804,"vw":481.928444},{"c":483.365,"h":483.55,"l":481.605,"n":1651,"o":481.88,"t":"2026-09-25T14:30:00Z","v":62596,"vw":481.963013},{"c":484.195,"h":484.61,"l":483.14,"n":935,"o":483.36,"t":"2026-09-25T14:45:00Z","v":19189,"vw":483.817474},{"c":482.185,"h":485.32,"l":482.185,"n":874,"o":484.195,"t":"2026-09-25T15:00:00Z","v":17640,"vw":483.769811},{"c":482.335,"h":483.19,"l":482.23,"n":739,"o":482.57,"t":"2026-09-25T15:15:00Z","v":11880,"vw":482.722891},{"c":481.77,"h":483.36,"l":481.66,"n":818,"o":482.5,"t":"2026-09-25T15:30:00Z","v":20677,"vw":482.730108},{"c":484.01,"h":484.42,"l":481.28,"n":757,"o":481.66,"t":"2026-09-25T15:45:00Z","v":12084,"vw":483.155763},{"c":487.29,"h":487.975,"l":483.92,"n":1532,"o":484.03,"t":"2026-09-25T16:00:00Z","v":43322,"vw":485.974805},{"c":487.51,"h":487.87,"l":485.77,"n":1093,"o":486.92,"t":"2026-09-25T16:15:00Z","v":26767,"vw":486.885429},{"c":487.71,"h":489.345,"l":487.29,"n":1131,"o":487.55,"t":"2026-09-25T16:30:00Z","v":24123,"vw":488.212439},{"c":486.595,"h":487.61,"l":485.95,"n":1053,"o":487.44,"t":"2026-09-25T16:45:00Z","v":51636,"vw":486.932171},{"c":486.965,"h":487.5,"l":486.19,"n":1281,"o":486.595,"t":"2026-09-25T17:00:00Z","v":43661,"vw":486.761573},{"c":486.6675,"h":487.77,"l":485.96,"n":1058,"o":487.11,"t":"2026-09-25T17:15:00Z","v":34244,"vw":486.64522},{"c":486.58,"h":487.09,"l":486.04,"n":1460,"o":486.76,"t":"2026-09-25T17:30:00Z","v":43559,"vw":486.512598},{"c":486.53,"h":486.58,"l":485.96,"n":1151,"o":486.58,"t":"2026-09-25T17:45:00Z","v":29481,"vw":486.270163},{"c":485.58,"h":486.53,"l":485.23,"n":1465,"o":486.53,"t":"2026-09-25T18:00:00Z","v":47389,"vw":485.816173},{"c":484.45,"h":485.8,"l":483.965,"n":1666,"o":485.61,"t":"2026-09-25T18:15:00Z","v":61109,"vw":484.656746},{"c":483.89,"h":485.17,"l":483.71,"n":1150,"o":484.64,"t":"2026-09-25T18:30:00Z","v":27364,"vw":484.233841},{"c":483.31,"h":484.57,"l":483.11,"n":896,"o":483.89,"t":"2026-09-25T18:45:00Z","v":15461,"vw":483.987379},{"c":483.06,"h":483.49,"l":482.65,"n":1055,"o":483.15,"t":"2026-09-25T19:00:00Z","v":28729,"vw":483.089068},{"c":483.75,"h":484.25,"l":482.91,"n":1061,"o":483.17,"t":"2026-09-25T19:15:00Z","v":19920,"vw":483.572608},{"c":484.28,"h":484.63,"l":483.73,"n":1155,"o":483.755,"t":"2026-09-25T19:30:00Z","v":25019,"vw":484.301086},{"c":484.12,"h":485.27,"l":483.56,"n":6336,"o":484.17,"t":"2026-09-25T19:45:00Z","v":163729,"vw":484.456592},{"c":484.3,"h":484.3,"l":484.3,"n":86,"o":484.3,"t":"2026-09-25T20:00:00Z","v":157125,"vw":484.3},{"c":484.3,"h":484.3,"l":484.3,"n":2,"o":484.3,"t":"2026-09-25T20:30:00Z","v":795,"vw":484.3},{"c":481.64,"h":481.68,"l":476.82,"n":773,"o":481.04,"t":"2026-09-28T13:30:00Z","v":24848,"vw":479.967456},{"c":485.93,"h":486.85,"l":482.06,"n":1179,"o":482.06,"t":"2026-09-28T13:45:00Z","v":25231,"vw":485.496732},{"c":486.47,"h":486.47,"l":484.56,"n":919,"o":485.8925,"t":"2026-09-28T14:00:00Z","v":14924,"vw":485.565883},{"c":489.67,"h":489.8625,"l":485.7401,"n":773,"o":487,"t":"2026-09-28T14:15:00Z","v":17553,"vw":487.259399},{"c":489.375,"h":490.865,"l":488.66,"n":1124,"o":489.91,"t":"2026-09-28T14:30:00Z","v":22843,"vw":489.64296},{"c":484.46,"h":489.4,"l":484.46,"n":981,"o":489.395,"t":"2026-09-28T14:45:00Z","v":36765,"vw":487.444479},{"c":483.2714,"h":484.6,"l":482.21,"n":1278,"o":484.47,"t":"2026-09-28T15:00:00Z","v":37825,"vw":483.368593},{"c":483.62,"h":483.87,"l":482.565,"n":839,"o":483.155,"t":"2026-09-28T15:15:00Z","v":24680,"vw":482.938403},{"c":484.86,"h":485.205,"l":483.73,"n":660,"o":484.05,"t":"2026-09-28T15:30:00Z","v":13436,"vw":484.725821},{"c":485.59,"h":486.1,"l":484.6,"n":586,"o":484.985,"t":"2026-09-28T15:45:00Z","v":7329,"vw":485.279205},{"c":487.28,"h":487.46,"l":485.92,"n":626,"o":486.23,"t":"2026-09-28T16:00:00Z","v":9471,"vw":486.70203},{"c":491.17,"h":491.83,"l":487.09,"n":1372,"o":487.09,"t":"2026-09-28T16:15:00Z","v":38065,"vw":489.281202},{"c":489.23,"h":491.66,"l":488.265,"n":733,"o":491.66,"t":"2026-09-28T16:30:00Z","v":15118,"vw":490.253555},{"c":488.55,"h":489.51,"l":487.335,"n":590,"o":489.5,"t":"2026-09-28T16:45:00Z","v":7186,"vw":488.476879},{"c":491.11,"h":493.7099,"l":488.1954,"n":929,"o":488.84,"t":"2026-09-28T17:00:00Z","v":22962,"vw":490.35929},{"c":488.52,"h":490.53,"l":488.52,"n":564,"o":490.44,"t":"2026-09-28T17:15:00Z","v":6476,"vw":489.817908},{"c":488.205,"h":489.24,"l":487.7901,"n":732,"o":488.93,"t":"2026-09-28T17:30:00Z","v":10847,"vw":488.639474},{"c":490.015,"h":490.28,"l":487.91,"n":622,"o":488.45,"t":"2026-09-28T17:45:00Z","v":8648,"vw":489.451968},{"c":489.94,"h":490.23,"l":489.29,"n":889,"o":490.015,"t":"2026-09-28T18:00:00Z","v":15606,"vw":489.684099},{"c":488.945,"h":490.14,"l":488.61,"n":677,"o":490.14,"t":"2026-09-28T18:15:00Z","v":10440,"vw":489.365241},{"c":489.55,"h":490.07,"l":488.975,"n":859,"o":488.975,"t":"2026-09-28T18:30:00Z","v":23388,"vw":489.51139},{"c":490.575,"h":490.58,"l":489.44,"n":863,"o":489.925,"t":"2026-09-28T18:45:00Z","v":14459,"vw":489.995563},{"c":489.925,"h":490.77,"l":489.87,"n":1165,"o":490.44,"t":"2026-09-28T19:00:00Z","v":29904,"vw":490.307596},{"c":492.68,"h":492.68,"l":489.81,"n":1273,"o":489.9225,"t":"2026-09-28T19:15:00Z","v":32571,"vw":491.072065},{"c":491.94,"h":492.8,"l":491.33,"n":1583,"o":492.6,"t":"2026-09-28T19:30:00Z","v":44809,"vw":491.878042},{"c":490.77,"h":492.61,"l":490.76,"n":3954,"o":491.78,"t":"2026-09-28T19:45:00Z","v":106250,"vw":491.74317},{"c":490.77,"h":490.97,"l":490.77,"n":80,"o":490.97,"t":"2026-09-28T20:00:00Z","v":133109,"vw":490.77032},{"c":492.885,"h":495.68,"l":489.6484,"n":403,"o":493.575,"t":"2026-09-29T13:30:00Z","v":19546,"vw":491.143429},{"c":487.62,"h":493.8,"l":487.25,"n":806,"o":493.8,"t":"2026-09-29T13:45:00Z","v":53248,"vw":489.392222},{"c":489.645,"h":492.12,"l":487.28,"n":1514,"o":487.62,"t":"2026-09-29T14:00:00Z","v":77259,"vw":488.179406},{"c":484.36,"h":489.81,"l":484.005,"n":1261,"o":489.81,"t":"2026-09-29T14:15:00Z","v":55738,"vw":486.864553},{"c":483.94,"h":484.55,"l":480.29,"n":1556,"o":484.51,"t":"2026-09-29T14:30:00Z","v":47111,"vw":481.961301},{"c":481.35,"h":483.66,"l":480.77,"n":1097,"o":483.01,"t":"2026-09-29T14:45:00Z","v":22116,"vw":482.033351},{"c":481.46,"h":482.21,"l":480.26,"n":1037,"o":481.485,"t":"2026-09-29T15:00:00Z","v":39865,"vw":481.279262},{"c":478.19,"h":481.9108,"l":478.08,"n":894,"o":481.9108,"t":"2026-09-29T15:15:00Z","v":14125,"vw":479.736322},{"c":479.475,"h":479.65,"l":477.8,"n":701,"o":478.2,"t":"2026-09-29T15:30:00Z","v":16318,"vw":479.074776},{"c":477.48,"h":480.53,"l":477.38,"n":895,"o":479.48,"t":"2026-09-29T15:45:00Z","v":13923,"vw":478.858701},{"c":478.4,"h":478.83,"l":477.43,"n":759,"o":477.64,"t":"2026-09-29T16:00:00Z","v":14622,"vw":478.073876},{"c":479.285,"h":480.04,"l":478.2901,"n":774,"o":478.81,"t":"2026-09-29T16:15:00Z","v":15413,"vw":479.215704},{"c":478.93,"h":479.5,"l":478.775,"n":524,"o":479.5,"t":"2026-09-29T16:30:00Z","v":8362,"vw":479.166208},{"c":476.805,"h":478.97,"l":476.62,"n":658,"o":478.69,"t":"2026-09-29T16:45:00Z","v":10401,"vw":477.515445},{"c":477.84,"h":477.84,"l":476.32,"n":754,"o":476.81,"t":"2026-09-29T17:00:00Z","v":14283,"vw":476.7433},{"c":478.74,"h":478.74,"l":477.685,"n":588,"o":477.81,"t":"2026-09-29T17:15:00Z","v":7976,"vw":477.968242},{"c":478.41,"h":480,"l":478.01,"n":955,"o":478.75,"t":"2026-09-29T17:30:00Z","v":18729,"vw":478.895422},{"c":477.19,"h":479.48,"l":476.62,"n":716,"o":478.61,"t":"2026-09-29T17:45:00Z","v":18275,"vw":477.467795},{"c":474.72,"h":477.995,"l":473.98,"n":1552,"o":477.19,"t":"2026-09-29T18:00:00Z","v":54395,"vw":476.536117},{"c":473.36,"h":475.59,"l":471.88,"n":1580,"o":474.71,"t":"2026-09-29T18:15:00Z","v":51509,"vw":473.596442},{"c":475.185,"h":476.23,"l":473.14,"n":1157,"o":473.515,"t":"2026-09-29T18:30:00Z","v":24459,"vw":474.502236},{"c":476.74,"h":476.74,"l":474.51,"n":1179,"o":475.17,"t":"2026-09-29T18:45:00Z","v":21219,"vw":475.46912},{"c":474.07,"h":476.79,"l":474.02,"n":1136,"o":476.56,"t":"2026-09-29T19:00:00Z","v":44126,"vw":475.490763},{"c":475.57,"h":475.57,"l":473.39,"n":1321,"o":473.6301,"t":"2026-09-29T19:15:00Z","v":28645,"vw":474.273113},{"c":477.4,"h":477.87,"l":475.5825,"n":1644,"o":475.66,"t":"2026-09-29T19:30:00Z","v":33983,"vw":477.138726},{"c":479.1,"h":479.68,"l":476.765,"n":4729,"o":477.685,"t":"2026-09-29T19:45:00Z","v":120833,"vw":478.952854},{"c":479.09,"h":479.09,"l":478.92,"n":74,"o":478.92,"t":"2026-09-29T20:00:00Z","v":205788,"vw":479.089911},{"c":480,"h":480,"l":480,"n":2,"o":480,"t":"2026-09-30T11:15:00Z","v":61,"vw":480},{"c":480.89,"h":484.5,"l":479.05,"n":692,"o":481.44,"t":"2026-09-30T13:30:00Z","v":26929,"vw":481.939866},{"c":481.4457,"h":482.525,"l":480.79,"n":713,"o":481.12,"t":"2026-09-30T13:45:00Z","v":14560,"vw":481.810927},{"c":481.47,"h":481.96,"l":479.72,"n":880,"o":481.52,"t":"2026-09-30T14:00:00Z","v":15484,"vw":480.852521},{"c":479.18,"h":481.955,"l":479.06,"n":725,"o":481.47,"t":"2026-09-30T14:15:00Z","v":9933,"vw":481.017293},{"c":480.96,"h":481.9,"l":478.53,"n":779,"o":479.185,"t":"2026-09-30T14:30:00Z","v":13105,"vw":479.820294},{"c":480.84,"h":481.62,"l":479.845,"n":809,"o":481.11,"t":"2026-09-30T14:45:00Z","v":26876,"vw":480.910301},{"c":480.74,"h":481.73,"l":480.06,"n":845,"o":480.79,"t":"2026-09-30T15:00:00Z","v":14181,"vw":480.870977},{"c":481.66,"h":481.94,"l":479.95,"n":791,"o":480.81,"t":"2026-09-30T15:15:00Z","v":16860,"vw":480.795567},{"c":482.2,"h":483.58,"l":481.38,"n":1163,"o":481.8091,"t":"2026-09-30T15:30:00Z","v":25226,"vw":482.349405},{"c":482.725,"h":483.34,"l":482.07,"n":751,"o":482.33,"t":"2026-09-30T15:45:00Z","v":13473,"vw":482.659454},{"c":483.84,"h":484.31,"l":482.575,"n":1195,"o":482.88,"t":"2026-09-30T16:00:00Z","v":42105,"vw":483.485606},{"c":483.495,"h":483.755,"l":482.955,"n":561,"o":483.755,"t":"2026-09-30T16:15:00Z","v":10560,"vw":483.464332},{"c":484.505,"h":485.18,"l":483.29,"n":792,"o":483.495,"t":"2026-09-30T16:30:00Z","v":21051,"vw":484.378927},{"c":484.16,"h":484.685,"l":483.065,"n":608,"o":484.46,"t":"2026-09-30T16:45:00Z","v":10327,"vw":483.603304},{"c":485.08,"h":485.1075,"l":483.9421,"n":746,"o":484.115,"t":"2026-09-30T17:00:00Z","v":18394,"vw":484.658462},{"c":485.24,"h":485.43,"l":483.89,"n":710,"o":485.1075,"t":"2026-09-30T17:15:00Z","v":14295,"vw":484.707736},{"c":484.95,"h":485.45,"l":484.32,"n":463,"o":485.23,"t":"2026-09-30T17:30:00Z","v":9314,"vw":484.904798},{"c":483.84,"h":484.78,"l":483.26,"n":567,"o":484.78,"t":"2026-09-30T17:45:00Z","v":9657,"vw":483.991367},{"c":483.66,"h":484.69,"l":483.385,"n":855,"o":483.845,"t":"2026-09-30T18:00:00Z","v":22028,"vw":484.241559},{"c":483.03,"h":483.869,"l":482.63,"n":632,"o":483.465,"t":"2026-09-30T18:15:00Z","v":12333,"vw":483.040471},{"c":483.13,"h":483.15,"l":482.52,"n":626,"o":482.915,"t":"2026-09-30T18:30:00Z","v":10420,"vw":482.844585},{"c":483.62,"h":483.93,"l":482.55,"n":778,"o":483.02,"t":"2026-09-30T18:45:00Z","v":12930,"vw":483.195551},{"c":483.5,"h":484.27,"l":482.62,"n":1060,"o":483.53,"t":"2026-09-30T19:00:00Z","v":16929,"vw":483.082881},{"c":483.5275,"h":484.29,"l":483.26,"n":1175,"o":483.6,"t":"2026-09-30T19:15:00Z","v":20654,"vw":483.584479},{"c":482.845,"h":483.7,"l":482.65,"n":1422,"o":483.57,"t":"2026-09-30T19:30:00Z","v":30121,"vw":483.151817},{"c":479.88,"h":482.919,"l":478.69,"n":5135,"o":482.919,"t":"2026-09-30T19:45:00Z","v":156425,"vw":480.526714},{"c":479.81,"h":479.84,"l":479.81,"n":105,"o":479.84,"t":"2026-09-30T20:00:00Z","v":181950,"vw":479.810009},{"c":479.81,"h":479.81,"l":479.81,"n":1,"o":479.81,"t":"2026-09-30T20:30:00Z","v":182,"vw":479.81},{"c":474.19,"h":479.87,"l":473.64,"n":1016,"o":476.91,"t":"2026-10-01T13:30:00Z","v":36954,"vw":476.865961},{"c":473.57,"h":475.845,"l":473.57,"n":1041,"o":474.85,"t":"2026-10-01T13:45:00Z","v":21371,"vw":474.601043},{"c":473.79,"h":474.31,"l":472.26,"n":1196,"o":473.68,"t":"2026-10-01T14:00:00Z","v":23207,"vw":473.018033},{"c":472.14,"h":475.26,"l":471.99,"n":940,"o":473.76,"t":"2026-10-01T14:15:00Z","v":21236,"vw":473.565633},{"c":474.35,"h":474.88,"l":471.48,"n":979,"o":472.62,"t":"2026-10-01T14:30:00Z","v":16373,"vw":473.433933},{"c":472.41,"h":474.62,"l":470.87,"n":993,"o":474.62,"t":"2026-10-01T14:45:00Z","v":16897,"vw":472.361451},{"c":472.86,"h":474.2,"l":472.255,"n":1617,"o":472.53,"t":"2026-10-01T15:00:00Z","v":38826,"vw":473.217266},{"c":470.66,"h":472.97,"l":470.39,"n":1216,"o":472.57,"t":"2026-10-01T15:15:00Z","v":25132,"vw":471.914524},{"c":470.46,"h":471.895,"l":470.19,"n":1295,"o":470.83,"t":"2026-10-01T15:30:00Z","v":29429,"vw":470.939261},{"c":474.94,"h":475.11,"l":470.71,"n":1397,"o":470.99,"t":"2026-10-01T15:45:00Z","v":66128,"vw":473.537942},{"c":476.66,"h":477.59,"l":474.885,"n":1101,"o":474.94,"t":"2026-10-01T16:00:00Z","v":19396,"vw":476.10257},{"c":477.255,"h":478.54,"l":476.39,"n":783,"o":476.88,"t":"2026-10-01T16:15:00Z","v":11672,"vw":477.425652},{"c":478.57,"h":479.0944,"l":477.255,"n":924,"o":477.255,"t":"2026-10-01T16:30:00Z","v":14230,"vw":478.281871},{"c":478.02,"h":478.495,"l":476.94,"n":733,"o":478.08,"t":"2026-10-01T16:45:00Z","v":11964,"vw":477.667118},{"c":477.88,"h":478.35,"l":477.48,"n":823,"o":477.89,"t":"2026-10-01T17:00:00Z","v":15015,"vw":477.906093},{"c":478.5,"h":479.9,"l":477.68,"n":737,"o":477.68,"t":"2026-10-01T17:15:00Z","v":16964,"vw":478.439436},{"c":480.43,"h":480.43,"l":478.32,"n":877,"o":478.48,"t":"2026-10-01T17:30:00Z","v":17454,"vw":479.809036},{"c":479.4,"h":480.97,"l":479.0413,"n":981,"o":480.365,"t":"2026-10-01T17:45:00Z","v":14441,"vw":480.413647},{"c":479.96,"h":480.31,"l":479.1,"n":906,"o":479.495,"t":"2026-10-01T18:00:00Z","v":14285,"vw":479.671927},{"c":480.23,"h":480.77,"l":479.8,"n":783,"o":480.16,"t":"2026-10-01T18:15:00Z","v":18325,"vw":480.294602},{"c":479.82,"h":481.24,"l":479.12,"n":735,"o":480.365,"t":"2026-10-01T18:30:00Z","v":15731,"vw":480.246024},{"c":479.92,"h":480.54,"l":479.39,"n":801,"o":479.81,"t":"2026-10-01T18:45:00Z","v":11311,"vw":479.795344},{"c":480.76,"h":481.045,"l":479.48,"n":929,"o":479.93,"t":"2026-10-01T19:00:00Z","v":25228,"vw":480.649915},{"c":481.37,"h":481.6,"l":480.945,"n":1117,"o":480.945,"t":"2026-10-01T19:15:00Z","v":20322,"vw":481.154058},{"c":481.645,"h":483.01,"l":481.645,"n":1732,"o":481.65,"t":"2026-10-01T19:30:00Z","v":30823,"vw":482.302291},{"c":479.2,"h":482.46,"l":478.74,"n":5675,"o":481.565,"t":"2026-10-01T19:45:00Z","v":124031,"vw":479.946999},{"c":479.17,"h":479.3,"l":479.17,"n":68,"o":479.3,"t":"2026-10-01T20:00:00Z","v":150910,"vw":479.171853},{"c":479.17,"h":479.17,"l":479.17,"n":1,"o":479.17,"t":"2026-10-01T20:30:00Z","v":720,"vw":479.17},{"c":483.72,"h":485.86,"l":481.24,"n":694,"o":483.61,"t":"2026-10-02T13:30:00Z","v":32894,"vw":484.663875},{"c":482.26,"h":487.98,"l":481.5,"n":1166,"o":483.565,"t":"2026-10-02T13:45:00Z","v":26091,"vw":484.618093},{"c":483.79,"h":484.4,"l":480.465,"n":869,"o":482.08,"t":"2026-10-02T14:00:00Z","v":14951,"vw":483.19045},{"c":482.91,"h":483.88,"l":481.22,"n":758,"o":483.78,"t":"2026-10-02T14:15:00Z","v":13740,"vw":482.809135},{"c":485.35,"h":485.42,"l":482.72,"n":825,"o":482.72,"t":"2026-10-02T14:30:00Z","v":15861,"vw":484.562271},{"c":485.75,"h":486.18,"l":484.62,"n":771,"o":485.8,"t":"2026-10-02T14:45:00Z","v":11597,"vw":485.348673},{"c":484.475,"h":485.805,"l":483.07,"n":1787,"o":485.755,"t":"2026-10-02T15:00:00Z","v":49949,"vw":484.4175},{"c":483.475,"h":484.915,"l":481.9575,"n":1097,"o":484.88,"t":"2026-10-02T15:15:00Z","v":26992,"vw":483.636565},{"c":483.48,"h":484.4,"l":483.32,"n":1071,"o":483.805,"t":"2026-10-02T15:30:00Z","v":36853,"vw":483.920829},{"c":484.4,"h":484.4,"l":483.03,"n":594,"o":483.03,"t":"2026-10-02T15:45:00Z","v":11059,"vw":484.062172},{"c":483.96,"h":484.56,"l":483.58,"n":747,"o":484.29,"t":"2026-10-02T16:00:00Z","v":12864,"vw":484.170433},{"c":483.08,"h":484.3,"l":482.74,"n":570,"o":483.88,"t":"2026-10-02T16:15:00Z","v":7337,"vw":483.418711},{"c":483.11,"h":483.65,"l":482.03,"n":532,"o":483.115,"t":"2026-10-02T16:30:00Z","v":7461,"vw":482.870955},{"c":483.16,"h":483.42,"l":482.86,"n":406,"o":483.3,"t":"2026-10-02T16:45:00Z","v":5183,"vw":483.14124},{"c":483.305,"h":484.25,"l":483.1,"n":742,"o":483.33,"t":"2026-10-02T17:00:00Z","v":10413,"vw":483.749995},{"c":483.32,"h":483.99,"l":483.16,"n":651,"o":483.33,"t":"2026-10-02T17:15:00Z","v":10430,"vw":483.570958},{"c":483.795,"h":484.64,"l":483.38,"n":706,"o":483.46,"t":"2026-10-02T17:30:00Z","v":11033,"vw":483.999411},{"c":484.01,"h":484.2166,"l":483.06,"n":863,"o":483.99,"t":"2026-10-02T17:45:00Z","v":16403,"vw":483.540389},{"c":483.95,"h":484.15,"l":483.5,"n":708,"o":484.0101,"t":"2026-10-02T18:00:00Z","v":10415,"vw":483.861417},{"c":483.65,"h":483.77,"l":482.97,"n":726,"o":483.66,"t":"2026-10-02T18:15:00Z","v":17295,"vw":483.389785},{"c":484.59,"h":484.59,"l":483.371,"n":867,"o":483.52,"t":"2026-10-02T18:30:00Z","v":16432,"vw":483.825915},{"c":484.265,"h":484.5799,"l":484.18,"n":733,"o":484.335,"t":"2026-10-02T18:45:00Z","v":8411,"vw":484.359899},{"c":483.63,"h":484.41,"l":483.465,"n":989,"o":484.16,"t":"2026-10-02T19:00:00Z","v":30952,"vw":483.961871},{"c":482.65,"h":483.59,"l":482.33,"n":1108,"o":483.59,"t":"2026-10-02T19:15:00Z","v":25103,"vw":482.957933},{"c":482.955,"h":483.4,"l":482.395,"n":1495,"o":482.435,"t":"2026-10-02T19:30:00Z","v":35597,"vw":482.779276},{"c":482.63,"h":483.46,"l":482.11,"n":4514,"o":482.9475,"t":"2026-10-02T19:45:00Z","v":133757,"vw":482.594824},{"c":482.27,"h":482.27,"l":482.27,"n":66,"o":482.27,"t":"2026-10-02T20:00:00Z","v":124709,"vw":482.27},{"c":482.27,"h":482.27,"l":482.27,"n":1,"o":482.27,"t":"2026-10-02T20:30:00Z","v":4457,"vw":482.27},{"c":476.56,"h":480.885,"l":475.45,"n":1051,"o":479.5,"t":"2026-10-05T13:30:00Z","v":40963,"vw":476.681707},{"c":477.705,"h":477.705,"l":475.06,"n":1159,"o":476.55,"t":"2026-10-05T13:45:00Z","v":29052,"vw":476.455303},{"c":479.65,"h":480.62,"l":476.88,"n":865,"o":477.6,"t":"2026-10-05T14:00:00Z","v":22125,"vw":478.50773},{"c":480.47,"h":480.935,"l":479.08,"n":804,"o":479.72,"t":"2026-10-05T14:15:00Z","v":36921,"vw":480.070312},{"c":480.0603,"h":481.4,"l":478.625,"n":1025,"o":480.465,"t":"2026-10-05T14:30:00Z","v":14832,"vw":480.026244},{"c":480.35,"h":480.5,"l":478.88,"n":722,"o":480.41,"t":"2026-10-05T14:45:00Z","v":8404,"vw":479.969443},{"c":479.82,"h":480.83,"l":478.93,"n":805,"o":480.62,"t":"2026-10-05T15:00:00Z","v":9937,"vw":479.988832},{"c":479.75,"h":479.8827,"l":478.1,"n":730,"o":479.8827,"t":"2026-10-05T15:15:00Z","v":10008,"vw":479.042075},{"c":480.86,"h":481.1925,"l":479.41,"n":555,"o":479.805,"t":"2026-10-05T15:30:00Z","v":8269,"vw":480.463303},{"c":481.4,"h":481.5,"l":480.45,"n":531,"o":480.84,"t":"2026-10-05T15:45:00Z","v":6182,"vw":480.994195},{"c":482.05,"h":482.05,"l":480.85,"n":402,"o":481.41,"t":"2026-10-05T16:00:00Z","v":3689,"vw":481.531089},{"c":484.83,"h":485.6711,"l":481.78,"n":655,"o":481.79,"t":"2026-10-05T16:15:00Z","v":9119,"vw":484.147104},{"c":485.4496,"h":485.625,"l":484.45,"n":615,"o":485.07,"t":"2026-10-05T16:30:00Z","v":5869,"vw":485.036958},{"c":486.095,"h":486.1,"l":484.93,"n":648,"o":485.655,"t":"2026-10-05T16:45:00Z","v":11679,"vw":485.653604},{"c":484.355,"h":486.13,"l":484.0701,"n":616,"o":486.04,"t":"2026-10-05T17:00:00Z","v":9567,"vw":484.998038},{"c":483.905,"h":484.71,"l":482.54,"n":836,"o":484.51,"t":"2026-10-05T17:15:00Z","v":19406,"vw":483.320797},{"c":485.465,"h":485.585,"l":483.7,"n":788,"o":483.91,"t":"2026-10-05T17:30:00Z","v":22349,"vw":485.081207},{"c":484.98,"h":486.41,"l":484.89,"n":799,"o":485.46,"t":"2026-10-05T17:45:00Z","v":15599,"vw":485.514901},{"c":485.35,"h":485.78,"l":485,"n":799,"o":485.28,"t":"2026-10-05T18:00:00Z","v":9806,"vw":485.460567},{"c":484.95,"h":485.71,"l":484.77,"n":851,"o":485.525,"t":"2026-10-05T18:15:00Z","v":15752,"vw":485.455056},{"c":484.175,"h":485.415,"l":484.01,"n":649,"o":484.945,"t":"2026-10-05T18:30:00Z","v":9397,"vw":484.475145},{"c":484.455,"h":484.59,"l":483.9201,"n":814,"o":484.16,"t":"2026-10-05T18:45:00Z","v":10729,"vw":484.291378},{"c":485.105,"h":485.105,"l":484.24,"n":857,"o":484.71,"t":"2026-10-05T19:00:00Z","v":13906,"vw":484.706677},{"c":485.42,"h":486.1,"l":484.5338,"n":1265,"o":484.89,"t":"2026-10-05T19:15:00Z","v":22031,"vw":485.334377},{"c":485.725,"h":485.88,"l":484.67,"n":1314,"o":485.365,"t":"2026-10-05T19:30:00Z","v":23945,"vw":485.462752},{"c":485.51,"h":486.8,"l":485.22,"n":4494,"o":485.62,"t":"2026-10-05T19:45:00Z","v":142642,"vw":485.912115},{"c":485.5,"h":485.5,"l":485.5,"n":115,"o":485.5,"t":"2026-10-05T20:00:00Z","v":167049,"vw":485.5},{"c":485.5,"h":485.5,"l":485.5,"n":1,"o":485.5,"t":"2026-10-05T20:30:00Z","v":1671,"vw":485.5},{"c":486.355,"h":490,"l":486.27,"n":446,"o":488.07,"t":"2026-10-06T13:30:00Z","v":10573,"vw":488.072342},{"c":486.45,"h":488.24,"l":486.41,"n":812,"o":486.74,"t":"2026-10-06T13:45:00Z","v":19668,"vw":487.502607},{"c":488.125,"h":490.49,"l":486.68,"n":1099,"o":486.82,"t":"2026-10-06T14:00:00Z","v":44001,"vw":488.886091},{"c":486.85,"h":488.73,"l":486.62,"n":701,"o":488.095,"t":"2026-10-06T14:15:00Z","v":11937,"vw":487.309896},{"c":489.1975,"h":490.03,"l":486.52,"n":886,"o":486.52,"t":"2026-10-06T14:30:00Z","v":30712,"vw":489.015118},{"c":489.89,"h":490.495,"l":488.85,"n":780,"o":489.2225,"t":"2026-10-06T14:45:00Z","v":10019,"vw":489.6454},{"c":491.69,"h":491.69,"l":489.665,"n":804,"o":489.665,"t":"2026-10-06T15:00:00Z","v":12537,"vw":491.013583},{"c":492.055,"h":492.58,"l":491.605,"n":712,"o":491.605,"t":"2026-10-06T15:15:00Z","v":15943,"vw":492.13935},{"c":491.64,"h":492.51,"l":490.8735,"n":812,"o":492.1,"t":"2026-10-06T15:30:00Z","v":22396,"vw":491.733833},{"c":489.895,"h":492.16,"l":489.35,"n":986,"o":491.2601,"t":"2026-10-06T15:45:00Z","v":26968,"vw":491.23221},{"c":490.1,"h":491.095,"l":490.1,"n":675,"o":490.15,"t":"2026-10-06T16:00:00Z","v":8881,"vw":490.675439},{"c":489.09,"h":490.34,"l":488.945,"n":880,"o":490.305,"t":"2026-10-06T16:15:00Z","v":15463,"vw":489.250116},{"c":488.9501,"h":489.992,"l":488.9501,"n":683,"o":489.19,"t":"2026-10-06T16:30:00Z","v":9823,"vw":489.463282},{"c":488.65,"h":489.32,"l":488.28,"n":540,"o":489.08,"t":"2026-10-06T16:45:00Z","v":20873,"vw":488.681987},{"c":489.245,"h":489.43,"l":488.585,"n":736,"o":488.62,"t":"2026-10-06T17:00:00Z","v":11348,"vw":489.12216},{"c":490.34,"h":490.62,"l":488.6,"n":670,"o":489.245,"t":"2026-10-06T17:15:00Z","v":7412,"vw":489.451645},{"c":490.36,"h":490.87,"l":489.9543,"n":562,"o":490.11,"t":"2026-10-06T17:30:00Z","v":11590,"vw":490.232016},{"c":490.9,"h":490.9,"l":490.295,"n":662,"o":490.515,"t":"2026-10-06T17:45:00Z","v":7912,"vw":490.536989},{"c":490.65,"h":490.9,"l":490.05,"n":692,"o":490.665,"t":"2026-10-06T18:00:00Z","v":11980,"vw":490.548215},{"c":488.2375,"h":490.63,"l":488.22,"n":988,"o":490.63,"t":"2026-10-06T18:15:00Z","v":19098,"vw":489.40111},{"c":490.9338,"h":490.9338,"l":488.26,"n":968,"o":488.26,"t":"2026-10-06T18:30:00Z","v":16385,"vw":489.635591},{"c":491.64,"h":492,"l":490.585,"n":1055,"o":490.9411,"t":"2026-10-06T18:45:00Z","v":15661,"vw":491.362982},{"c":491.83,"h":492.49,"l":491.405,"n":1247,"o":491.715,"t":"2026-10-06T19:00:00Z","v":28360,"vw":492.131757},{"c":489.665,"h":492.04,"l":489.5452,"n":1259,"o":492,"t":"2026-10-06T19:15:00Z","v":26148,"vw":491.160328},{"c":490.09,"h":490.22,"l":488.83,"n":1464,"o":489.9,"t":"2026-10-06T19:30:00Z","v":22454,"vw":489.56519},{"c":489,"h":490.175,"l":488.76,"n":3333,"o":490.175,"t":"2026-10-06T19:45:00Z","v":69460,"vw":489.430581},{"c":489.01,"h":489.01,"l":489.01,"n":77,"o":489.01,"t":"2026-10-06T20:00:00Z","v":117949,"vw":489.01},{"c":489.01,"h":489.01,"l":489.01,"n":1,"o":489.01,"t":"2026-10-06T20:30:00Z","v":40,"vw":489.01},{"c":486.58,"h":486.58,"l":486.58,"n":2,"o":486.58,"t":"2026-10-07T12:45:00Z","v":60,"vw":486.58},{"c":481.575,"h":487,"l":480.5125,"n":725,"o":483.36,"t":"2026-10-07T13:30:00Z","v":27414,"vw":483.261709},{"c":477.42,"h":482.29,"l":477.4,"n":942,"o":482.27,"t":"2026-10-07T13:45:00Z","v":23661,"vw":479.522552},{"c":476.42,"h":478.0325,"l":475.37,"n":658,"o":477.6,"t":"2026-10-07T14:00:00Z","v":9673,"vw":476.689863},{"c":475.84,"h":477.1299,"l":475.275,"n":698,"o":476.32,"t":"2026-10-07T14:15:00Z","v":18329,"vw":476.120675},{"c":475.525,"h":477.31,"l":475.21,"n":741,"o":475.83,"t":"2026-10-07T14:30:00Z","v":12017,"vw":476.105162},{"c":477.17,"h":477.67,"l":474.87,"n":1155,"o":475.3,"t":"2026-10-07T14:45:00Z","v":38902,"vw":475.713503},{"c":476.385,"h":477.46,"l":475.87,"n":941,"o":477.06,"t":"2026-10-07T15:00:00Z","v":13921,"vw":476.682209},{"c":477.21,"h":477.29,"l":475.6,"n":983,"o":476.52,"t":"2026-10-07T15:15:00Z","v":12052,"vw":476.302473},{"c":478.19,"h":478.19,"l":476.66,"n":943,"o":477.38,"t":"2026-10-07T15:30:00Z","v":15265,"vw":477.48813},{"c":478.645,"h":478.7629,"l":477.36,"n":627,"o":478.07,"t":"2026-10-07T15:45:00Z","v":9970,"vw":478.125364},{"c":479.49,"h":479.745,"l":478.65,"n":951,"o":478.85,"t":"2026-10-07T16:00:00Z","v":17940,"vw":479.1989},{"c":479.845,"h":479.96,"l":479.43,"n":464,"o":479.59,"t":"2026-10-07T16:15:00Z","v":4727,"vw":479.732918},{"c":479.74,"h":480.16,"l":479.04,"n":760,"o":479.62,"t":"2026-10-07T16:30:00Z","v":12260,"vw":479.752572},{"c":478.73,"h":480.3775,"l":478.5,"n":894,"o":479.865,"t":"2026-10-07T16:45:00Z","v":12518,"vw":479.332391},{"c":479.58,"h":480.13,"l":477.905,"n":744,"o":478.6627,"t":"2026-10-07T17:00:00Z","v":16843,"vw":478.991534},{"c":479.29,"h":479.79,"l":478.67,"n":635,"o":479.67,"t":"2026-10-07T17:15:00Z","v":8300,"vw":479.478391},{"c":479.4175,"h":479.4175,"l":478.45,"n":516,"o":479.2,"t":"2026-10-07T17:30:00Z","v":7701,"vw":478.894253},{"c":478.965,"h":479.47,"l":478.78,"n":609,"o":479.47,"t":"2026-10-07T17:45:00Z","v":8531,"vw":479.013973},{"c":478.25,"h":479.1,"l":478.235,"n":821,"o":478.92,"t":"2026-10-07T18:00:00Z","v":14807,"vw":478.75685},{"c":478.64,"h":478.66,"l":477.55,"n":780,"o":477.9701,"t":"2026-10-07T18:15:00Z","v":9909,"vw":478.093008},{"c":478.56,"h":478.87,"l":477.9,"n":777,"o":478.83,"t":"2026-10-07T18:30:00Z","v":10969,"vw":478.446219},{"c":478.65,"h":478.69,"l":477.69,"n":888,"o":478.665,"t":"2026-10-07T18:45:00Z","v":16767,"vw":478.421373},{"c":479.035,"h":479.365,"l":477.985,"n":1011,"o":478.695,"t":"2026-10-07T19:00:00Z","v":19191,"vw":478.624476},{"c":479.22,"h":479.36,"l":478.33,"n":962,"o":478.84,"t":"2026-10-07T19:15:00Z","v":16472,"vw":478.955807},{"c":478.845,"h":479.71,"l":478.8,"n":1123,"o":479.3,"t":"2026-10-07T19:30:00Z","v":18802,"vw":479.235706},{"c":479.04,"h":479.155,"l":478.26,"n":3542,"o":478.84,"t":"2026-10-07T19:45:00Z","v":74863,"vw":478.769},{"c":479.01,"h":479.01,"l":479.01,"n":71,"o":479.01,"t":"2026-10-07T20:00:00Z","v":118679,"vw":479.01},{"c":479.01,"h":479.01,"l":479.01,"n":1,"o":479.01,"t":"2026-10-07T20:30:00Z","v":3206,"vw":479.01},{"c":473.815,"h":475.945,"l":473.41,"n":622,"o":473.72,"t":"2026-10-08T13:30:00Z","v":26774,"vw":473.989756},{"c":476.26,"h":476.82,"l":474.22,"n":596,"o":474.235,"t":"2026-10-08T13:45:00Z","v":11659,"vw":475.317307},{"c":475.55,"h":476.8,"l":474.21,"n":877,"o":476.1,"t":"2026-10-08T14:00:00Z","v":23289,"vw":475.476308},{"c":474.94,"h":475.2355,"l":473.8,"n":613,"o":474.91,"t":"2026-10-08T14:15:00Z","v":23128,"vw":474.386313},{"c":474.23,"h":475.35,"l":473.22,"n":896,"o":475.01,"t":"2026-10-08T14:30:00Z","v":25690,"vw":474.586223},{"c":474.04,"h":474.565,"l":473.41,"n":599,"o":474.09,"t":"2026-10-08T14:45:00Z","v":14216,"vw":474.119039},{"c":473.12,"h":474.255,"l":472.95,"n":650,"o":474.08,"t":"2026-10-08T15:00:00Z","v":12913,"vw":473.433512},{"c":472.97,"h":473.28,"l":472.005,"n":762,"o":472.995,"t":"2026-10-08T15:15:00Z","v":9937,"vw":472.629807},{"c":475.55,"h":475.55,"l":472.99,"n":794,"o":472.99,"t":"2026-10-08T15:30:00Z","v":19871,"vw":474.107801},{"c":475.57,"h":476.2255,"l":475.2,"n":1030,"o":475.56,"t":"2026-10-08T15:45:00Z","v":40543,"vw":475.670519},{"c":475.8025,"h":476.41,"l":475.52,"n":491,"o":475.69,"t":"2026-10-08T16:00:00Z","v":7858,"vw":475.941493},{"c":475.67,"h":478.33,"l":475.34,"n":803,"o":475.83,"t":"2026-10-08T16:15:00Z","v":37498,"vw":476.136892},{"c":477.11,"h":477.45,"l":475.245,"n":826,"o":475.875,"t":"2026-10-08T16:30:00Z","v":44922,"vw":475.927069},{"c":477.6075,"h":478.52,"l":476.1,"n":918,"o":477.11,"t":"2026-10-08T16:45:00Z","v":37902,"vw":476.929885},{"c":477.25,"h":477.59,"l":475.88,"n":647,"o":477.48,"t":"2026-10-08T17:00:00Z","v":18059,"vw":476.406224},{"c":479.12,"h":479.63,"l":476.12,"n":823,"o":476.915,"t":"2026-10-08T17:15:00Z","v":16315,"vw":478.020845},{"c":479.59,"h":479.59,"l":477.885,"n":702,"o":478.91,"t":"2026-10-08T17:30:00Z","v":7824,"vw":478.749157},{"c":480.21,"h":481.09,"l":479.455,"n":653,"o":479.59,"t":"2026-10-08T17:45:00Z","v":11861,"vw":479.959651},{"c":480.42,"h":481.12,"l":479.56,"n":822,"o":480.175,"t":"2026-10-08T18:00:00Z","v":11032,"vw":480.216498},{"c":480.16,"h":480.64,"l":478.86,"n":835,"o":480.115,"t":"2026-10-08T18:15:00Z","v":12236,"vw":479.942005},{"c":480.64,"h":481.41,"l":480,"n":462,"o":480.075,"t":"2026-10-08T18:30:00Z","v":3954,"vw":480.616539},{"c":481.425,"h":481.56,"l":480.48,"n":668,"o":480.645,"t":"2026-10-08T18:45:00Z","v":9581,"vw":480.952094},{"c":482.15,"h":482.7,"l":481.46,"n":902,"o":481.75,"t":"2026-10-08T19:00:00Z","v":11246,"vw":482.248814},{"c":481.45,"h":482.48,"l":481.45,"n":1049,"o":482.29,"t":"2026-10-08T19:15:00Z","v":16183,"vw":482.067316},{"c":482.38,"h":482.53,"l":481.37,"n":1086,"o":481.59,"t":"2026-10-08T19:30:00Z","v":16720,"vw":482.126218},{"c":481.84,"h":483.485,"l":481.415,"n":3224,"o":482.37,"t":"2026-10-08T19:45:00Z","v":62601,"vw":482.170582},{"c":481.09,"h":481.84,"l":481.08,"n":58,"o":481.84,"t":"2026-10-08T20:00:00Z","v":164266,"vw":481.570387},{"c":482.76,"h":482.76,"l":482.5339,"n":7,"o":482.5639,"t":"2026-10-08T23:00:00Z","v":504,"vw":482.576897},{"c":483.25,"h":483.25,"l":483.25,"n":1,"o":483.25,"t":"2026-10-08T23:30:00Z","v":55,"vw":483.25},{"c":482.33,"h":482.33,"l":482.33,"n":2,"o":482.33,"t":"2026-10-09T12:15:00Z","v":315,"vw":482.33},{"c":485,"h":485,"l":485,"n":1,"o":485,"t":"2026-10-09T12:45:00Z","v":420,"vw":485},{"c":478.2225,"h":482.34,"l":476.915,"n":470,"o":482.34,"t":"2026-10-09T13:30:00Z","v":13544,"vw":479.987172},{"c":480.33,"h":480.33,"l":476.36,"n":516,"o":477.0528,"t":"2026-10-09T13:45:00Z","v":10979,"vw":477.436818},{"c":477.0275,"h":480.1,"l":476.63,"n":753,"o":479.93,"t":"2026-10-09T14:00:00Z","v":18466,"vw":477.902249},{"c":477.92,"h":479.325,"l":476.9,"n":719,"o":476.9,"t":"2026-10-09T14:15:00Z","v":18207,"vw":478.140274},{"c":479.11,"h":479.3,"l":477.88,"n":626,"o":477.88,"t":"2026-10-09T14:30:00Z","v":14475,"vw":478.486373},{"c":478.94,"h":479.4129,"l":478.31,"n":427,"o":478.92,"t":"2026-10-09T14:45:00Z","v":5836,"vw":478.979338},{"c":479.71,"h":479.805,"l":478.4,"n":468,"o":478.945,"t":"2026-10-09T15:00:00Z","v":7447,"vw":479.162431},{"c":479.255,"h":479.94,"l":478.13,"n":587,"o":479.725,"t":"2026-10-09T15:15:00Z","v":9740,"vw":479.067457},{"c":480.33,"h":480.33,"l":479.23,"n":556,"o":479.23,"t":"2026-10-09T15:30:00Z","v":8621,"vw":479.839461},{"c":479.24,"h":480.35,"l":479.205,"n":454,"o":480.265,"t":"2026-10-09T15:45:00Z","v":6135,"vw":479.729015},{"c":478.2,"h":479.55,"l":478.2,"n":664,"o":479.2475,"t":"2026-10-09T16:00:00Z","v":8890,"vw":478.935053},{"c":479.21,"h":479.345,"l":478.02,"n":719,"o":478.55,"t":"2026-10-09T16:15:00Z","v":14607,"vw":478.600453},{"c":477.73,"h":479.215,"l":477.725,"n":773,"o":479.215,"t":"2026-10-09T16:30:00Z","v":22516,"vw":478.606804},{"c":478.25,"h":478.96,"l":477.94,"n":670,"o":477.96,"t":"2026-10-09T16:45:00Z","v":19562,"vw":478.277176},{"c":478.28,"h":478.4553,"l":477.925,"n":630,"o":478.12,"t":"2026-10-09T17:00:00Z","v":16372,"vw":478.182263},{"c":478.6758,"h":478.79,"l":478.07,"n":435,"o":478.2025,"t":"2026-10-09T17:15:00Z","v":7532,"vw":478.467881},{"c":478.45,"h":478.92,"l":478.33,"n":461,"o":478.655,"t":"2026-10-09T17:30:00Z","v":9651,"vw":478.553948},{"c":478.68,"h":478.99,"l":478.21,"n":613,"o":478.445,"t":"2026-10-09T17:45:00Z","v":16604,"vw":478.463076},{"c":479.54,"h":479.86,"l":478.25,"n":498,"o":478.68,"t":"2026-10-09T18:00:00Z","v":5802,"vw":479.18172},{"c":479.395,"h":479.75,"l":479.3,"n":470,"o":479.56,"t":"2026-10-09T18:15:00Z","v":5206,"vw":479.528828},{"c":478.915,"h":479.76,"l":478.915,"n":582,"o":479.35,"t":"2026-10-09T18:30:00Z","v":6458,"vw":479.364984},{"c":479.74,"h":479.875,"l":478.505,"n":656,"o":478.7775,"t":"2026-10-09T18:45:00Z","v":13239,"vw":479.552795},{"c":479.69,"h":480.49,"l":479.69,"n":542,"o":480.1,"t":"2026-10-09T19:00:00Z","v":7997,"vw":480.066693},{"c":479.125,"h":480,"l":479.125,"n":743,"o":479.65,"t":"2026-10-09T19:15:00Z","v":9387,"vw":479.652194},{"c":479.25,"h":479.27,"l":478.22,"n":839,"o":479.03,"t":"2026-10-09T19:30:00Z","v":10323,"vw":478.988929},{"c":478.35,"h":478.9,"l":477.22,"n":2917,"o":478.89,"t":"2026-10-09T19:45:00Z","v":70306,"vw":477.849634},{"c":477.87,"h":478.35,"l":477.87,"n":69,"o":478.35,"t":"2026-10-09T20:00:00Z","v":89972,"vw":478.349785},{"c":477.67,"h":479.04,"l":475.7,"n":361,"o":475.7,"t":"2026-10-12T13:30:00Z","v":22761,"vw":478.088943},{"c":479.34,"h":479.585,"l":477.74,"n":449,"o":477.74,"t":"2026-10-12T13:45:00Z","v":8927,"vw":478.571807},{"c":480.565,"h":480.92,"l":478.905,"n":435,"o":478.905,"t":"2026-10-12T14:00:00Z","v":13682,"vw":479.873381},{"c":481.56,"h":481.565,"l":480.1801,"n":409,"o":480.21,"t":"2026-10-12T14:15:00Z","v":5113,"vw":480.900926},{"c":483.215,"h":483.63,"l":481.28,"n":347,"o":481.28,"t":"2026-10-12T14:30:00Z","v":3965,"vw":482.713205},{"c":483.305,"h":484.0273,"l":481.97,"n":558,"o":482.935,"t":"2026-10-12T14:45:00Z","v":9206,"vw":483.113928},{"c":483.435,"h":484.26,"l":483.27,"n":535,"o":483.555,"t":"2026-10-12T15:00:00Z","v":10177,"vw":483.773017},{"c":484.3,"h":484.3,"l":483.3194,"n":403,"o":483.42,"t":"2026-10-12T15:15:00Z","v":8471,"vw":483.533804},{"c":484.21,"h":484.82,"l":483.7878,"n":582,"o":484.29,"t":"2026-10-12T15:30:00Z","v":7569,"vw":484.282184},{"c":483.19,"h":484.25,"l":483.17,"n":376,"o":484.25,"t":"2026-10-12T15:45:00Z","v":4761,"vw":483.526421},{"c":483.21,"h":483.52,"l":482.9729,"n":191,"o":483.1,"t":"2026-10-12T16:00:00Z","v":2564,"vw":483.253598},{"c":481.45,"h":483.56,"l":481.45,"n":633,"o":483.03,"t":"2026-10-12T16:15:00Z","v":14918,"vw":482.159165},{"c":481.33,"h":481.965,"l":480.96,"n":506,"o":481.62,"t":"2026-10-12T16:30:00Z","v":16654,"vw":481.558466},{"c":481.32,"h":481.8,"l":481.04,"n":534,"o":481.05,"t":"2026-10-12T16:45:00Z","v":9166,"vw":481.4078},{"c":481.78,"h":481.8,"l":481.17,"n":472,"o":481.21,"t":"2026-10-12T17:00:00Z","v":8038,"vw":481.33204},{"c":480.83,"h":481.66,"l":480.39,"n":414,"o":481.45,"t":"2026-10-12T17:15:00Z","v":6224,"vw":481.045718},{"c":481.005,"h":481.1,"l":480.55,"n":243,"o":480.55,"t":"2026-10-12T17:30:00Z","v":3854,"vw":480.921721},{"c":480,"h":481.11,"l":479.92,"n":404,"o":480.87,"t":"2026-10-12T17:45:00Z","v":5323,"vw":480.531879},{"c":479.96,"h":480.32,"l":479.7,"n":409,"o":480.01,"t":"2026-10-12T18:00:00Z","v":6979,"vw":480.0828},{"c":479.525,"h":480.04,"l":478.61,"n":437,"o":479.74,"t":"2026-10-12T18:15:00Z","v":8154,"vw":479.437238},{"c":479,"h":480.11,"l":479,"n":596,"o":479.69,"t":"2026-10-12T18:30:00Z","v":13007,"vw":479.610481},{"c":479.285,"h":479.285,"l":478.8,"n":494,"o":479,"t":"2026-10-12T18:45:00Z","v":8342,"vw":479.013494},{"c":479.73,"h":479.94,"l":478.91,"n":547,"o":479.125,"t":"2026-10-12T19:00:00Z","v":8701,"vw":479.347868},{"c":478.88,"h":479.87,"l":478.52,"n":732,"o":479.49,"t":"2026-10-12T19:15:00Z","v":37187,"vw":478.912326},{"c":478.315,"h":478.81,"l":477.525,"n":1227,"o":478.54,"t":"2026-10-12T19:30:00Z","v":29213,"vw":477.903869},{"c":477.17,"h":478.5,"l":476.82,"n":4080,"o":478.385,"t":"2026-10-12T19:45:00Z","v":96425,"vw":477.452469},{"c":476.7,"h":477.41,"l":476.7,"n":70,"o":477.41,"t":"2026-10-12T20:00:00Z","v":82636,"vw":477.180046},{"c":477.18,"h":477.18,"l":477.18,"n":1,"o":477.18,"t":"2026-10-12T20:15:00Z","v":5622,"vw":477.18},{"c":482.01,"h":482.01,"l":478,"n":7,"o":478,"t":"2026-10-13T12:00:00Z","v":646,"vw":479.511558},{"c":478.99,"h":482.01,"l":477.7,"n":17,"o":477.81,"t":"2026-10-13T12:15:00Z","v":882,"vw":479.22399},{"c":485.46,"h":485.46,"l":485.46,"n":1,"o":485.46,"t":"2026-10-13T12:30:00Z","v":62,"vw":485.46},{"c":479.19,"h":479.19,"l":479.19,"n":5,"o":479.19,"t":"2026-10-13T13:00:00Z","v":98,"vw":479.19},{"c":471.01,"h":477.01,"l":471.01,"n":12,"o":477.01,"t":"2026-10-13T13:15:00Z","v":266,"vw":473.946141},{"c":479.44,"h":482.325,"l":475.72,"n":742,"o":475.72,"t":"2026-10-13T13:30:00Z","v":61919,"vw":479.00896},{"c":473.955,"h":480.88,"l":473.94,"n":776,"o":479.625,"t":"2026-10-13T13:45:00Z","v":24195,"vw":478.622267},{"c":473.84,"h":475.38,"l":472.41,"n":681,"o":473.95,"t":"2026-10-13T14:00:00Z","v":26916,"vw":474.378633},{"c":474.17,"h":475.49,"l":473.08,"n":770,"o":473.89,"t":"2026-10-13T14:15:00Z","v":23215,"vw":474.62006},{"c":473.51,"h":474.51,"l":473.3486,"n":573,"o":473.9,"t":"2026-10-13T14:30:00Z","v":8560,"vw":473.857597},{"c":473.93,"h":474.25,"l":473.3,"n":413,"o":473.85,"t":"2026-10-13T14:45:00Z","v":6577,"vw":473.783822},{"c":473.675,"h":475.31,"l":473.34,"n":705,"o":474.2501,"t":"2026-10-13T15:00:00Z","v":14619,"vw":474.175425},{"c":472.88,"h":473.74,"l":472.64,"n":595,"o":473.33,"t":"2026-10-13T15:15:00Z","v":7829,"vw":473.292228},{"c":473.04,"h":473.545,"l":472.71,"n":545,"o":473.3,"t":"2026-10-13T15:30:00Z","v":8407,"vw":473.138581},{"c":472.82,"h":473.0338,"l":471.88,"n":379,"o":472.995,"t":"2026-10-13T15:45:00Z","v":5436,"vw":472.466947},{"c":472.99,"h":473.38,"l":472.5,"n":427,"o":472.79,"t":"2026-10-13T16:00:00Z","v":6597,"vw":472.830829},{"c":474.1,"h":474.24,"l":473.2,"n":535,"o":473.2,"t":"2026-10-13T16:15:00Z","v":8421,"vw":473.700969},{"c":474.02,"h":474.94,"l":473.715,"n":1223,"o":474.145,"t":"2026-10-13T16:30:00Z","v":45659,"vw":474.15012},{"c":474.23,"h":474.55,"l":473.9315,"n":801,"o":474.3125,"t":"2026-10-13T16:45:00Z","v":19281,"vw":474.184732},{"c":475.46,"h":476.06,"l":473.95,"n":1019,"o":474.01,"t":"2026-10-13T17:00:00Z","v":21203,"vw":475.122075},{"c":476.2,"h":476.36,"l":475.3,"n":673,"o":475.475,"t":"2026-10-13T17:15:00Z","v":14183,"vw":475.972971},{"c":475.445,"h":476.61,"l":475.154,"n":666,"o":476.2001,"t":"2026-10-13T17:30:00Z","v":14850,"vw":475.773445},{"c":474.13,"h":475.475,"l":473.82,"n":660,"o":475.475,"t":"2026-10-13T17:45:00Z","v":16763,"vw":474.597497},{"c":474.515,"h":475.56,"l":473.91,"n":885,"o":474.14,"t":"2026-10-13T18:00:00Z","v":25115,"vw":474.818572},{"c":472.985,"h":474.485,"l":472.57,"n":839,"o":474.35,"t":"2026-10-13T18:15:00Z","v":15867,"vw":473.676486},{"c":473.34,"h":473.49,"l":472.28,"n":970,"o":473.17,"t":"2026-10-13T18:30:00Z","v":27587,"vw":472.882715},{"c":473.73,"h":474.185,"l":473.34,"n":842,"o":473.54,"t":"2026-10-13T18:45:00Z","v":18543,"vw":473.77342},{"c":473.245,"h":473.89,"l":472.94,"n":861,"o":473.845,"t":"2026-10-13T19:00:00Z","v":21726,"vw":473.385129},{"c":473.77,"h":473.98,"l":472.75,"n":1083,"o":473.06,"t":"2026-10-13T19:15:00Z","v":22387,"vw":473.272209},{"c":472.365,"h":473.94,"l":472.09,"n":1351,"o":473.7,"t":"2026-10-13T19:30:00Z","v":31537,"vw":472.913629},{"c":472.41,"h":473.07,"l":472.04,"n":3581,"o":472.365,"t":"2026-10-13T19:45:00Z","v":82289,"vw":472.412848},{"c":472.4,"h":472.4,"l":472.4,"n":66,"o":472.4,"t":"2026-10-13T20:00:00Z","v":91091,"vw":472.4},{"c":472.4,"h":472.4,"l":472.4,"n":1,"o":472.4,"t":"2026-10-13T20:15:00Z","v":9233,"vw":472.4},{"c":472.55,"h":472.55,"l":472.55,"n":1,"o":472.55,"t":"2026-10-13T23:00:00Z","v":100,"vw":472.55},{"c":477.12,"h":477.12,"l":477.12,"n":1,"o":477.12,"t":"2026-10-14T11:45:00Z","v":60,"vw":477.12},{"c":473,"h":473,"l":473,"n":2,"o":473,"t":"2026-10-14T12:15:00Z","v":400,"vw":473},{"c":469.7903,"h":470.21,"l":469.7903,"n":11,"o":470.21,"t":"2026-10-14T12:30:00Z","v":158,"vw":470.00015},{"c":470.615,"h":472.5,"l":465.22,"n":467,"o":468,"t":"2026-10-14T13:30:00Z","v":10888,"vw":469.416434},{"c":470.66,"h":472.24,"l":470.15,"n":501,"o":471.45,"t":"2026-10-14T13:45:00Z","v":8263,"vw":471.594699},{"c":467.71,"h":470.41,"l":467.031,"n":774,"o":470.41,"t":"2026-10-14T14:00:00Z","v":23040,"vw":469.039214},{"c":469.23,"h":469.6,"l":467.4164,"n":828,"o":467.82,"t":"2026-10-14T14:15:00Z","v":17845,"vw":468.55289},{"c":471.57,"h":471.57,"l":469.8023,"n":507,"o":469.9,"t":"2026-10-14T14:30:00Z","v":6605,"vw":470.367286},{"c":469.3,"h":471.15,"l":469.25,"n":704,"o":471.15,"t":"2026-10-14T14:45:00Z","v":7818,"vw":470.142442},{"c":467.74,"h":470.07,"l":467.45,"n":822,"o":469.25,"t":"2026-10-14T15:00:00Z","v":10332,"vw":468.743588},{"c":467.51,"h":467.936,"l":467.02,"n":1016,"o":467.745,"t":"2026-10-14T15:15:00Z","v":22044,"vw":467.417377},{"c":466.97,"h":467.71,"l":466.28,"n":620,"o":467.265,"t":"2026-10-14T15:30:00Z","v":9427,"vw":466.939515},{"c":465.2025,"h":467.03,"l":464.92,"n":1064,"o":466.5,"t":"2026-10-14T15:45:00Z","v":27162,"vw":465.848339},{"c":467.285,"h":467.94,"l":465.1875,"n":1298,"o":465.1875,"t":"2026-10-14T16:00:00Z","v":43458,"vw":466.401987},{"c":466.47,"h":467.8199,"l":466.43,"n":859,"o":467.2,"t":"2026-10-14T16:15:00Z","v":15381,"vw":466.902237},{"c":467.2,"h":467.81,"l":466.2,"n":871,"o":466.5,"t":"2026-10-14T16:30:00Z","v":13359,"vw":467.120975},{"c":469.105,"h":469.42,"l":466.7,"n":872,"o":467.27,"t":"2026-10-14T16:45:00Z","v":13624,"vw":467.682523},{"c":468.565,"h":469.42,"l":467.73,"n":1194,"o":469.42,"t":"2026-10-14T17:00:00Z","v":38433,"vw":468.576427},{"c":469.05,"h":470.23,"l":468.4,"n":1095,"o":468.57,"t":"2026-10-14T17:15:00Z","v":22990,"vw":469.528525},{"c":469.69,"h":470.27,"l":469.03,"n":820,"o":469.03,"t":"2026-10-14T17:30:00Z","v":23002,"vw":469.57181},{"c":470.39,"h":470.65,"l":469.265,"n":1331,"o":469.44,"t":"2026-10-14T17:45:00Z","v":26361,"vw":470.210312},{"c":470.16,"h":470.78,"l":468.78,"n":1431,"o":470.33,"t":"2026-10-14T18:00:00Z","v":40934,"vw":469.88918},{"c":471.33,"h":471.465,"l":469.95,"n":891,"o":470.175,"t":"2026-10-14T18:15:00Z","v":31908,"vw":470.958521},{"c":470.905,"h":471.215,"l":470.59,"n":843,"o":471.21,"t":"2026-10-14T18:30:00Z","v":16375,"vw":470.791993},{"c":473.01,"h":473.01,"l":470.955,"n":996,"o":470.955,"t":"2026-10-14T18:45:00Z","v":14809,"vw":471.891535},{"c":472.6953,"h":473.4,"l":472.43,"n":1100,"o":473.09,"t":"2026-10-14T19:00:00Z","v":26369,"vw":472.919327},{"c":470.89,"h":473.03,"l":470.89,"n":1270,"o":472.79,"t":"2026-10-14T19:15:00Z","v":23914,"vw":472.466299},{"c":471.83,"h":472.28,"l":470.52,"n":1414,"o":471.11,"t":"2026-10-14T19:30:00Z","v":29689,"vw":471.121427},{"c":471.33,"h":471.84,"l":469.93,"n":6009,"o":471.65,"t":"2026-10-14T19:45:00Z","v":142969,"vw":470.765091},{"c":471.1,"h":471.1,"l":471.1,"n":57,"o":471.1,"t":"2026-10-14T20:00:00Z","v":152227,"vw":471.1},{"c":476.29,"h":476.29,"l":476.29,"n":5,"o":476.29,"t":"2026-10-15T11:00:00Z","v":110,"vw":476.29},{"c":476.11,"h":476.11,"l":476.11,"n":6,"o":476.11,"t":"2026-10-15T13:00:00Z","v":121,"vw":476.11},{"c":479.55,"h":485.6,"l":477.83,"n":803,"o":478,"t":"2026-10-15T13:30:00Z","v":21516,"vw":480.725893},{"c":486.91,"h":487.4,"l":479.54,"n":1111,"o":480.42,"t":"2026-10-15T13:45:00Z","v":29233,"vw":485.227568},{"c":490.42,"h":490.42,"l":484.765,"n":1481,"o":486.515,"t":"2026-10-15T14:00:00Z","v":38379,"vw":487.464785},{"c":488.135,"h":491.45,"l":487.025,"n":1385,"o":490.79,"t":"2026-10-15T14:15:00Z","v":38867,"vw":488.985007},{"c":489.61,"h":491.04,"l":486.97,"n":1550,"o":488.06,"t":"2026-10-15T14:30:00Z","v":42701,"vw":488.888595},{"c":489.67,"h":490.77,"l":488.57,"n":1290,"o":489.57,"t":"2026-10-15T14:45:00Z","v":28002,"vw":489.367557},{"c":491.98,"h":491.98,"l":488.75,"n":1113,"o":489.68,"t":"2026-10-15T15:00:00Z","v":20928,"vw":490.338689},{"c":491.78,"h":493.26,"l":491.49,"n":1640,"o":491.89,"t":"2026-10-15T15:15:00Z","v":37662,"vw":492.174619},{"c":489.2,"h":492.01,"l":488.89,"n":1184,"o":491.85,"t":"2026-10-15T15:30:00Z","v":30185,"vw":490.25164},{"c":489.59,"h":489.64,"l":488.11,"n":1243,"o":489.33,"t":"2026-10-15T15:45:00Z","v":33040,"vw":489.125328},{"c":487.91,"h":489.805,"l":487.565,"n":1441,"o":489.25,"t":"2026-10-15T16:00:00Z","v":48404,"vw":489.0522},{"c":490.73,"h":490.73,"l":487.89,"n":905,"o":487.89,"t":"2026-10-15T16:15:00Z","v":23072,"vw":489.457281},{"c":490.335,"h":490.63,"l":489.3,"n":1149,"o":490.44,"t":"2026-10-15T16:30:00Z","v":21529,"vw":490.049009},{"c":491.175,"h":491.64,"l":489.955,"n":1078,"o":490.62,"t":"2026-10-15T16:45:00Z","v":29278,"vw":490.700781},{"c":490.9,"h":492.52,"l":490.86,"n":1115,"o":491.175,"t":"2026-10-15T17:00:00Z","v":24589,"vw":491.677444},{"c":490.755,"h":491.28,"l":490.39,"n":678,"o":491,"t":"2026-10-15T17:15:00Z","v":14793,"vw":490.823866},{"c":492.09,"h":492.3299,"l":490.67,"n":949,"o":490.95,"t":"2026-10-15T17:30:00Z","v":32216,"vw":491.632056},{"c":490.95,"h":492.29,"l":490.54,"n":1182,"o":492.04,"t":"2026-10-15T17:45:00Z","v":32749,"vw":491.444602},{"c":491.88,"h":492.9,"l":490.6,"n":909,"o":490.61,"t":"2026-10-15T18:00:00Z","v":17082,"vw":491.798859},{"c":492.31,"h":492.315,"l":491.1922,"n":1003,"o":491.87,"t":"2026-10-15T18:15:00Z","v":21673,"vw":491.837797},{"c":491.72,"h":492.65,"l":490.99,"n":1017,"o":492.31,"t":"2026-10-15T18:30:00Z","v":22579,"vw":491.911296},{"c":492.67,"h":492.99,"l":491.7,"n":1227,"o":492.01,"t":"2026-10-15T18:45:00Z","v":33452,"vw":492.55066},{"c":493.32,"h":494.08,"l":492.35,"n":1311,"o":492.74,"t":"2026-10-15T19:00:00Z","v":30907,"vw":493.306557},{"c":492.415,"h":493.66,"l":491.98,"n":1510,"o":493.66,"t":"2026-10-15T19:15:00Z","v":46264,"vw":492.739169},{"c":493.63,"h":493.63,"l":492.14,"n":1764,"o":492.39,"t":"2026-10-15T19:30:00Z","v":31667,"vw":492.862811},{"c":491.24,"h":493.77,"l":491.19,"n":5218,"o":493.65,"t":"2026-10-15T19:45:00Z","v":116284,"vw":492.224048},{"c":491.23,"h":491.52,"l":491.23,"n":89,"o":491.52,"t":"2026-10-15T20:00:00Z","v":158679,"vw":491.23019},{"c":501.99,"h":501.99,"l":500.05,"n":19,"o":500.05,"t":"2026-10-16T13:15:00Z","v":709,"vw":501.114444},{"c":503.275,"h":507.27,"l":496.18,"n":720,"o":505.78,"t":"2026-10-16T13:30:00Z","v":48398,"vw":502.806799},{"c":506.76,"h":507.82,"l":503.025,"n":1427,"o":503.42,"t":"2026-10-16T13:45:00Z","v":29304,"vw":505.855236},{"c":501.23,"h":506.82,"l":500.9,"n":1728,"o":506.37,"t":"2026-10-16T14:00:00Z","v":61800,"vw":504.725704},{"c":504.52,"h":505,"l":500.51,"n":1024,"o":501.18,"t":"2026-10-16T14:15:00Z","v":18910,"vw":502.753487},{"c":501.14,"h":504.68,"l":501.14,"n":1785,"o":504.05,"t":"2026-10-16T14:30:00Z","v":51177,"vw":502.576856},{"c":502.315,"h":502.8,"l":501.055,"n":1460,"o":501.08,"t":"2026-10-16T14:45:00Z","v":40444,"vw":501.907095},{"c":502.88,"h":503.81,"l":502.01,"n":1056,"o":502.315,"t":"2026-10-16T15:00:00Z","v":16512,"vw":502.869022},{"c":500.83,"h":502.85,"l":500.09,"n":1413,"o":502.85,"t":"2026-10-16T15:15:00Z","v":33566,"vw":501.422786},{"c":499.935,"h":502,"l":499.935,"n":1023,"o":500.84,"t":"2026-10-16T15:30:00Z","v":22098,"vw":500.965738},{"c":500.61,"h":501.74,"l":499.61,"n":1604,"o":499.615,"t":"2026-10-16T15:45:00Z","v":62990,"vw":501.1527},{"c":501.95,"h":501.95,"l":500.375,"n":1151,"o":500.925,"t":"2026-10-16T16:00:00Z","v":19401,"vw":501.165425},{"c":500.265,"h":501.72,"l":500.23,"n":957,"o":501.68,"t":"2026-10-16T16:15:00Z","v":36222,"vw":500.783473},{"c":499.94,"h":500.265,"l":499.49,"n":765,"o":500.265,"t":"2026-10-16T16:30:00Z","v":11868,"vw":499.899204},{"c":499.42,"h":500.445,"l":499.08,"n":825,"o":500.19,"t":"2026-10-16T16:45:00Z","v":14877,"vw":499.709912},{"c":495.87,"h":499.67,"l":495.79,"n":817,"o":499.6,"t":"2026-10-16T17:00:00Z","v":23943,"vw":497.993675},{"c":497.21,"h":497.64,"l":495.74,"n":773,"o":496.18,"t":"2026-10-16T17:15:00Z","v":14799,"vw":496.602336},{"c":497.79,"h":497.845,"l":496.33,"n":916,"o":497.1,"t":"2026-10-16T17:30:00Z","v":18788,"vw":496.842406},{"c":496.73,"h":497.9,"l":496.08,"n":789,"o":497.87,"t":"2026-10-16T17:45:00Z","v":15444,"vw":496.8912},{"c":497.25,"h":498.315,"l":496.02,"n":1049,"o":496.37,"t":"2026-10-16T18:00:00Z","v":16660,"vw":497.384866},{"c":496.14,"h":497.24,"l":495.7801,"n":712,"o":496.68,"t":"2026-10-16T18:15:00Z","v":10803,"vw":496.612962},{"c":496.26,"h":496.56,"l":495.215,"n":790,"o":496.225,"t":"2026-10-16T18:30:00Z","v":12410,"vw":495.960503},{"c":497.14,"h":497.2,"l":496.3,"n":916,"o":496.3,"t":"2026-10-16T18:45:00Z","v":14942,"vw":496.766745},{"c":495.015,"h":497.33,"l":494.21,"n":1434,"o":496.94,"t":"2026-10-16T19:00:00Z","v":27124,"vw":495.718523},{"c":496.08,"h":496.28,"l":494.72,"n":1379,"o":495.19,"t":"2026-10-16T19:15:00Z","v":25011,"vw":495.53268},{"c":495.925,"h":496.72,"l":494.66,"n":2178,"o":496.3,"t":"2026-10-16T19:30:00Z","v":64792,"vw":495.383106},{"c":500.84,"h":500.9,"l":495.94,"n":4636,"o":495.95,"t":"2026-10-16T19:45:00Z","v":106541,"vw":499.541683},{"c":500.84,"h":500.84,"l":500.84,"n":69,"o":500.84,"t":"2026-10-16T20:00:00Z","v":140160,"vw":500.84},{"c":501.07,"h":501.07,"l":501.07,"n":4,"o":501.07,"t":"2026-10-19T08:00:00Z","v":76,"vw":501.07},{"c":497.87,"h":504.73,"l":497.39,"n":1049,"o":502.42,"t":"2026-10-19T13:30:00Z","v":51817,"vw":499.790906},{"c":497.95,"h":498.22,"l":496.53,"n":946,"o":496.81,"t":"2026-10-19T13:45:00Z","v":24534,"vw":497.058516},{"c":499.68,"h":500.55,"l":497.9,"n":808,"o":498.375,"t":"2026-10-19T14:00:00Z","v":23588,"vw":498.864299},{"c":500.005,"h":502.16,"l":499.54,"n":812,"o":500.24,"t":"2026-10-19T14:15:00Z","v":19322,"vw":500.740002},{"c":499.02,"h":499.93,"l":498,"n":1092,"o":499.9275,"t":"2026-10-19T14:30:00Z","v":31400,"vw":498.616128},{"c":498.82,"h":499.805,"l":498,"n":698,"o":499.06,"t":"2026-10-19T14:45:00Z","v":13392,"vw":498.761823},{"c":500.345,"h":500.38,"l":498.85,"n":937,"o":498.89,"t":"2026-10-19T15:00:00Z","v":27252,"vw":499.482596},{"c":498.795,"h":501.06,"l":498.79,"n":1274,"o":500.38,"t":"2026-10-19T15:15:00Z","v":36146,"vw":499.738481},{"c":498.035,"h":498.91,"l":497.38,"n":995,"o":498.91,"t":"2026-10-19T15:30:00Z","v":21932,"vw":497.99229},{"c":497.38,"h":498.35,"l":497.2,"n":645,"o":497.74,"t":"2026-10-19T15:45:00Z","v":14746,"vw":497.770809},{"c":496.48,"h":497.19,"l":496.24,"n":879,"o":497.19,"t":"2026-10-19T16:00:00Z","v":19187,"vw":496.82291},{"c":497.04,"h":497.125,"l":496.28,"n":559,"o":496.48,"t":"2026-10-19T16:15:00Z","v":9874,"vw":496.67206},{"c":497.945,"h":497.945,"l":496.6,"n":502,"o":497.02,"t":"2026-10-19T16:30:00Z","v":7497,"vw":497.197576},{"c":498.12,"h":498.415,"l":497.77,"n":284,"o":497.86,"t":"2026-10-19T16:45:00Z","v":4608,"vw":498.166026},{"c":497.78,"h":498.75,"l":497.78,"n":591,"o":497.95,"t":"2026-10-19T17:00:00Z","v":9212,"vw":498.262366},{"c":498.94,"h":498.94,"l":497.75,"n":600,"o":497.78,"t":"2026-10-19T17:15:00Z","v":11838,"vw":498.254541},{"c":499.23,"h":499.755,"l":498.5,"n":789,"o":498.84,"t":"2026-10-19T17:30:00Z","v":15301,"vw":498.97211},{"c":499.37,"h":500.1998,"l":498.9,"n":672,"o":499.12,"t":"2026-10-19T17:45:00Z","v":13848,"vw":499.608407},{"c":499.8,"h":500.255,"l":499.38,"n":553,"o":499.38,"t":"2026-10-19T18:00:00Z","v":9886,"vw":499.874874},{"c":500.89,"h":500.98,"l":500.1,"n":753,"o":500.1,"t":"2026-10-19T18:15:00Z","v":12420,"vw":500.702256},{"c":500.74,"h":501.63,"l":500.74,"n":856,"o":501.035,"t":"2026-10-19T18:30:00Z","v":15274,"vw":501.154967},{"c":500.1,"h":501.465,"l":499.99,"n":964,"o":501.08,"t":"2026-10-19T18:45:00Z","v":17739,"vw":500.667923},{"c":501.08,"h":501.54,"l":499.7,"n":1210,"o":499.99,"t":"2026-10-19T19:00:00Z","v":27687,"vw":500.468415},{"c":500.535,"h":502.465,"l":500.19,"n":1521,"o":501.35,"t":"2026-10-19T19:15:00Z","v":46011,"vw":501.680809},{"c":502.18,"h":502.32,"l":500.285,"n":1715,"o":500.46,"t":"2026-10-19T19:30:00Z","v":62080,"vw":500.775868},{"c":501.92,"h":503.14,"l":501.67,"n":5487,"o":502.175,"t":"2026-10-19T19:45:00Z","v":118662,"vw":502.287578},{"c":501.65,"h":501.93,"l":501.65,"n":71,"o":501.93,"t":"2026-10-19T20:00:00Z","v":122744,"vw":501.650773},{"c":501.37,"h":504.67,"l":500.37,"n":725,"o":504.15,"t":"2026-10-20T13:30:00Z","v":17093,"vw":502.569906},{"c":503.77,"h":504.27,"l":501.15,"n":665,"o":501.84,"t":"2026-10-20T13:45:00Z","v":13191,"vw":502.51375},{"c":498.33,"h":504.15,"l":498.33,"n":687,"o":504.15,"t":"2026-10-20T14:00:00Z","v":12940,"vw":500.809984},{"c":504.0225,"h":504.22,"l":498.3586,"n":1125,"o":498.97,"t":"2026-10-20T14:15:00Z","v":40044,"vw":500.884646},{"c":507.66,"h":508.32,"l":503.145,"n":1161,"o":504.28,"t":"2026-10-20T14:30:00Z","v":31334,"vw":505.62115},{"c":510.825,"h":511.215,"l":507.16,"n":937,"o":507.585,"t":"2026-10-20T14:45:00Z","v":18984,"vw":509.196699},{"c":508.165,"h":511.56,"l":507.25,"n":1809,"o":510.91,"t":"2026-10-20T15:00:00Z","v":70458,"vw":509.687885},{"c":508.4,"h":509.83,"l":507.7,"n":799,"o":508.05,"t":"2026-10-20T15:15:00Z","v":27221,"vw":508.692457},{"c":509.685,"h":510.14,"l":507.8,"n":818,"o":508.4,"t":"2026-10-20T15:30:00Z","v":26770,"vw":508.717558},{"c":509.185,"h":509.555,"l":508.65,"n":693,"o":509.555,"t":"2026-10-20T15:45:00Z","v":17543,"vw":509.162899},{"c":508.19,"h":509.57,"l":507.88,"n":569,"o":509.025,"t":"2026-10-20T16:00:00Z","v":20372,"vw":508.570323},{"c":507.495,"h":508.55,"l":507,"n":703,"o":508.55,"t":"2026-10-20T16:15:00Z","v":22645,"vw":507.690017},{"c":507.585,"h":507.88,"l":507.09,"n":341,"o":507.88,"t":"2026-10-20T16:30:00Z","v":4645,"vw":507.559449},{"c":507.35,"h":508.51,"l":507.02,"n":576,"o":507.78,"t":"2026-10-20T16:45:00Z","v":12028,"vw":507.770833},{"c":507.63,"h":507.93,"l":506.52,"n":864,"o":507.36,"t":"2026-10-20T17:00:00Z","v":27916,"vw":507.040477},{"c":507.73,"h":507.97,"l":506.7701,"n":568,"o":507.62,"t":"2026-10-20T17:15:00Z","v":9785,"vw":507.493341},{"c":509.034,"h":509.18,"l":507.715,"n":622,"o":507.735,"t":"2026-10-20T17:30:00Z","v":10712,"vw":508.345789},{"c":508.8,"h":509.62,"l":508.445,"n":675,"o":508.95,"t":"2026-10-20T17:45:00Z","v":12501,"vw":509.099758},{"c":509.33,"h":509.68,"l":508.4001,"n":640,"o":508.8,"t":"2026-10-20T18:00:00Z","v":14417,"vw":509.357748},{"c":511.23,"h":511.23,"l":509.325,"n":653,"o":509.335,"t":"2026-10-20T18:15:00Z","v":14305,"vw":509.999576},{"c":510.9,"h":511.8,"l":510.385,"n":700,"o":511.25,"t":"2026-10-20T18:30:00Z","v":10203,"vw":511.086852},{"c":511.95,"h":512,"l":510.98,"n":618,"o":510.98,"t":"2026-10-20T18:45:00Z","v":9991,"vw":511.575016},{"c":512.13,"h":512.19,"l":511.48,"n":942,"o":511.73,"t":"2026-10-20T19:00:00Z","v":21898,"vw":511.92782},{"c":512.31,"h":513.45,"l":511.96,"n":1237,"o":511.96,"t":"2026-10-20T19:15:00Z","v":25123,"vw":512.781712},{"c":511.53,"h":512.335,"l":511.07,"n":1425,"o":512.285,"t":"2026-10-20T19:30:00Z","v":26643,"vw":511.737793},{"c":507.57,"h":511.605,"l":507.56,"n":4658,"o":511.22,"t":"2026-10-20T19:45:00Z","v":118476,"vw":508.615655},{"c":507.58,"h":507.74,"l":507.58,"n":44,"o":507.74,"t":"2026-10-20T20:00:00Z","v":147259,"vw":507.580123},{"c":508.29,"h":511.26,"l":506.16,"n":542,"o":511.17,"t":"2026-10-21T13:30:00Z","v":13636,"vw":509.6444},{"c":507.27,"h":509.55,"l":507.27,"n":555,"o":509.02,"t":"2026-10-21T13:45:00Z","v":10185,"vw":508.257132},{"c":506.795,"h":507.13,"l":504.49,"n":767,"o":506.87,"t":"2026-10-21T14:00:00Z","v":12319,"vw":505.771994},{"c":505.755,"h":506.885,"l":505.405,"n":663,"o":506.62,"t":"2026-10-21T14:15:00Z","v":11976,"vw":506.219779},{"c":506.66,"h":507.03,"l":505.79,"n":553,"o":505.795,"t":"2026-10-21T14:30:00Z","v":8706,"vw":506.64079},{"c":506.32,"h":508.235,"l":506.28,"n":594,"o":506.96,"t":"2026-10-21T14:45:00Z","v":9041,"vw":507.341992},{"c":504.765,"h":506.36,"l":504.765,"n":571,"o":506.36,"t":"2026-10-21T15:00:00Z","v":8622,"vw":505.566264},{"c":507.37,"h":507.49,"l":505,"n":694,"o":505,"t":"2026-10-21T15:15:00Z","v":9134,"vw":506.299118},{"c":506.7,"h":507.945,"l":506.7,"n":719,"o":507.59,"t":"2026-10-21T15:30:00Z","v":12840,"vw":507.417735},{"c":506.45,"h":506.785,"l":505.75,"n":445,"o":506.785,"t":"2026-10-21T15:45:00Z","v":6379,"vw":506.399586},{"c":506.75,"h":507.11,"l":506,"n":476,"o":506.395,"t":"2026-10-21T16:00:00Z","v":6994,"vw":506.495669},{"c":506.8801,"h":507.97,"l":506.755,"n":445,"o":506.755,"t":"2026-10-21T16:15:00Z","v":8333,"vw":507.338944},{"c":508.65,"h":510.35,"l":507.41,"n":796,"o":507.94,"t":"2026-10-21T16:30:00Z","v":16983,"vw":508.52814},{"c":507.09,"h":508.655,"l":506.82,"n":356,"o":508.65,"t":"2026-10-21T16:45:00Z","v":7971,"vw":507.744273},{"c":507.9,"h":508.14,"l":507.07,"n":435,"o":507.07,"t":"2026-10-21T17:00:00Z","v":5244,"vw":507.646659},{"c":507.425,"h":507.87,"l":507.29,"n":373,"o":507.605,"t":"2026-10-21T17:15:00Z","v":5365,"vw":507.522914},{"c":507.675,"h":507.77,"l":506.715,"n":362,"o":507.77,"t":"2026-10-21T17:30:00Z","v":5567,"vw":507.324883},{"c":507.73,"h":508.4,"l":507.411,"n":377,"o":507.9,"t":"2026-10-21T17:45:00Z","v":6116,"vw":508.00762},{"c":508.405,"h":508.715,"l":507.33,"n":678,"o":507.705,"t":"2026-10-21T18:00:00Z","v":11420,"vw":508.084676},{"c":508.33,"h":508.63,"l":507.9286,"n":501,"o":508.39,"t":"2026-10-21T18:15:00Z","v":9081,"vw":508.269435},{"c":507.73,"h":508.78,"l":507.72,"n":585,"o":508.6,"t":"2026-10-21T18:30:00Z","v":10159,"vw":508.291921},{"c":506.36,"h":508.22,"l":505.98,"n":1106,"o":508.07,"t":"2026-10-21T18:45:00Z","v":18614,"vw":506.57877},{"c":506.055,"h":506.82,"l":505,"n":1627,"o":506.37,"t":"2026-10-21T19:00:00Z","v":62145,"vw":505.950611},{"c":508.09,"h":508.11,"l":506.09,"n":805,"o":506.09,"t":"2026-10-21T19:15:00Z","v":10039,"vw":507.263648},{"c":508.57,"h":508.74,"l":507.51,"n":984,"o":507.85,"t":"2026-10-21T19:30:00Z","v":15294,"vw":508.261408},{"c":509.33,"h":509.855,"l":508.15,"n":3450,"o":508.35,"t":"2026-10-21T19:45:00Z","v":59094,"vw":508.986577},{"c":509.02,"h":509.36,"l":509.02,"n":49,"o":509.36,"t":"2026-10-21T20:00:00Z","v":139770,"vw":509.0201},{"c":503.0202,"h":511.675,"l":503.0202,"n":532,"o":509.34,"t":"2026-10-22T13:30:00Z","v":26378,"vw":508.16224},{"c":508.44,"h":510.05,"l":504.1275,"n":1200,"o":504.1275,"t":"2026-10-22T13:45:00Z","v":33490,"vw":507.31798},{"c":511.64,"h":511.74,"l":508.1,"n":1012,"o":508.45,"t":"2026-10-22T14:00:00Z","v":17888,"vw":509.637811},{"c":507.845,"h":511.99,"l":507.845,"n":844,"o":511.45,"t":"2026-10-22T14:15:00Z","v":15723,"vw":510.579435},{"c":508.08,"h":508.79,"l":506.794,"n":1176,"o":508.04,"t":"2026-10-22T14:30:00Z","v":25549,"vw":507.988514},{"c":510.965,"h":511.24,"l":507.26,"n":922,"o":508,"t":"2026-10-22T14:45:00Z","v":17070,"vw":509.296956},{"c":508.24,"h":511.09,"l":507.655,"n":757,"o":510.965,"t":"2026-10-22T15:00:00Z","v":14097,"vw":509.016635},{"c":510.44,"h":510.6299,"l":508.13,"n":1751,"o":508.14,"t":"2026-10-22T15:15:00Z","v":61443,"vw":509.153099},{"c":510.34,"h":511.69,"l":509.545,"n":860,"o":510.495,"t":"2026-10-22T15:30:00Z","v":16053,"vw":510.647172},{"c":511.885,"h":512.295,"l":510.335,"n":556,"o":510.335,"t":"2026-10-22T15:45:00Z","v":10238,"vw":511.365924},{"c":511.39,"h":512.79,"l":511.12,"n":482,"o":511.98,"t":"2026-10-22T16:00:00Z","v":8636,"vw":511.785169},{"c":510.965,"h":511.845,"l":510.3,"n":323,"o":511.21,"t":"2026-10-22T16:15:00Z","v":3883,"vw":511.107702},{"c":510.32,"h":511.7,"l":509.78,"n":675,"o":511.03,"t":"2026-10-22T16:30:00Z","v":10056,"vw":510.97539},{"c":510.31,"h":510.62,"l":509.19,"n":389,"o":509.78,"t":"2026-10-22T16:45:00Z","v":6091,"vw":510.101716}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.340950252247961,"strike":588.932141258858,"iv":0.3660926512135404,"gamma":0.0034511147801566267,"theta":-0.161897642391188,"vega":0.25209005380999255,"rho":0.037017564799206155,"breakevenPct":15.865472264134741},{"delta":0.15,"premium":3.2334722222222223,"strike":560.9444444444445,"iv":0.3005788888888889,"gamma":0.005405555555555555,"theta":-0.18151722222222222,"vega":0.3353838888888889,"rho":0.055568375176905965,"breakevenPct":10.555920257621185},{"delta":0.2,"premium":4.726253918495298,"strike":552.4294670846394,"iv":0.30438918495297806,"gamma":0.006332758620689655,"theta":-0.22096959247648904,"vega":0.40068401253918495,"rho":0.07417590253171095,"breakevenPct":9.17985557859631},{"delta":0.25,"premium":6.601433691756272,"strike":545.8781362007169,"iv":0.3165336917562724,"gamma":0.006888530465949821,"theta":-0.2611516129032258,"vega":0.4532390681003584,"rho":0.09272466949177692,"breakevenPct":8.263520192132852},{"delta":0.3,"premium":8.628486646884271,"strike":539.8813056379822,"iv":0.3305670623145401,"gamma":0.007310682492581602,"theta":-0.3005005934718101,"vega":0.49999851632047476,"rho":0.11124401173685113,"breakevenPct":7.485605276178498},{"delta":0.35,"premium":10.408902077151335,"strike":532.4629080118694,"iv":0.32225845697329375,"gamma":0.00797833827893175,"theta":-0.31303768545994065,"vega":0.5311557863501484,"rho":0.12978848440282556,"breakevenPct":6.380790125418036},{"delta":0.4,"premium":12.711307420494702,"strike":526.0659599528857,"iv":0.32386678445229683,"gamma":0.008239340400471144,"theta":-0.3292381625441696,"vega":0.552554652532391,"rho":0.14815052118974462,"breakevenPct":5.578426323877731},{"delta":0.45,"premium":15.273144876325087,"strike":520.1766784452296,"iv":0.33040388692579503,"gamma":0.008298233215547703,"theta":-0.34725936395759716,"vega":0.5691035335689046,"rho":0.1664218862523427,"breakevenPct":4.926382653985771},{"delta":0.5,"premium":18.814285714285713,"strike":514.1776710684273,"iv":0.34492292917166867,"gamma":0.008008883553421369,"theta":-0.3648594237695078,"vega":0.5708226890756303,"rho":0.1841553120903854,"breakevenPct":4.444740801221427},{"delta":0.55,"premium":22.242784810126583,"strike":508.0759493670886,"iv":0.35371848101265824,"gamma":0.007780759493670886,"theta":-0.3739253164556962,"vega":0.5676017721518988,"rho":0.2019423730240037,"breakevenPct":3.920897920325912},{"delta":0.6,"premium":25.34405063291139,"strike":501.746835443038,"iv":0.34884506329113923,"gamma":0.00771746835443038,"theta":-0.36348227848101267,"vega":0.5541207594936709,"rho":0.21989032074795598,"breakevenPct":3.2883710050654305},{"delta":0.65,"premium":29.627068723702664,"strike":494.9228611500701,"iv":0.35364333800841513,"gamma":0.0072938288920056105,"theta":-0.35562440392706873,"vega":0.530345301542777,"rho":0.23713067649326083,"breakevenPct":2.790446958470897},{"delta":0.7,"premium":34.69665071770334,"strike":487.6236044657097,"iv":0.36230909090909086,"gamma":0.006686124401913877,"theta":-0.34597591706539077,"vega":0.4986140350877194,"rho":0.2538586222339152,"breakevenPct":2.3535214249011585},{"delta":0.75,"premium":40.596825396825395,"strike":479.6119929453263,"iv":0.3712095238095238,"gamma":0.005965079365079366,"theta":-0.3291885361552028,"vega":0.45679435626102294,"rho":0.2699872558284425,"breakevenPct":1.9397656997024615},{"delta":0.8,"premium":47.34285714285715,"strike":470.7936507936508,"iv":0.37597142857142857,"gamma":0.005171428571428571,"theta":-0.2993825396825397,"vega":0.4021206349206349,"rho":0.28551480280418684,"breakevenPct":1.5336771641762792},{"delta":0.85,"premium":59.894363636363636,"strike":456.6909090909091,"iv":0.4126956363636364,"gamma":0.0039352727272727265,"theta":-0.2779650909090909,"vega":0.33493490909090906,"rho":0.29665644650657463,"breakevenPct":1.229698169205527},{"delta":0.9,"premium":74.94894736842103,"strike":439.89473684210526,"iv":0.4409505263157894,"gamma":0.0027947368421052635,"theta":-0.23320105263157898,"vega":0.25241578947368426,"rho":0.30585079353153,"breakevenPct":0.8884176697549209}],"put":[{"delta":0.1,"premium":4.122263244168843,"strike":422.8635634166834,"iv":0.557781229061484,"gamma":0.0021843800188283656,"theta":-0.23423384612620793,"vega":0.24989039503936028,"rho":-0.045825430960221854,"breakevenPct":17.94374004575365},{"delta":0.15,"premium":4.548692810457516,"strike":459.8692810457516,"iv":0.3872385620915033,"gamma":0.004191503267973856,"theta":-0.21521503267973857,"vega":0.33538235294117646,"rho":-0.06798458784918512,"breakevenPct":10.775687673121416},{"delta":0.2,"premium":6.323799126637555,"strike":470.9170305676856,"iv":0.37454235807860264,"gamma":0.005200873362445416,"theta":-0.24790786026200873,"vega":0.4022043668122271,"rho":-0.09048521288548154,"breakevenPct":8.958626826625375},{"delta":0.25,"premium":7.895291479820627,"strike":481.25560538116594,"iv":0.3493713004484305,"gamma":0.006313004484304933,"theta":-0.2600390134529148,"vega":0.4560322869955157,"rho":-0.11288684508389911,"breakevenPct":7.240635319444009},{"delta":0.3,"premium":9.950597907324365,"strike":488.729446935725,"iv":0.34443856502242154,"gamma":0.0069856502242152466,"theta":-0.2787236173393124,"vega":0.4990816143497757,"rho":-0.13541097841272418,"breakevenPct":6.178822866806337},{"delta":0.35,"premium":12.439175257731959,"strike":495.3479381443299,"iv":0.3453648195876289,"gamma":0.007420876288659794,"theta":-0.29500244845360823,"vega":0.5298774484536082,"rho":-0.1580494949160667,"breakevenPct":5.369527760263777},{"delta":0.4,"premium":15.133648989898992,"strike":501.7550505050505,"iv":0.3472685606060606,"gamma":0.007735101010101011,"theta":-0.308172601010101,"vega":0.5540558080808081,"rho":-0.1807742608818778,"breakevenPct":4.642001623493268},{"delta":0.45,"premium":18.132386363636364,"strike":508.0681818181818,"iv":0.3485943181818182,"gamma":0.007861363636363637,"theta":-0.31454886363636364,"vega":0.5675659090909091,"rho":-0.20366218218286544,"breakevenPct":3.9925152447442844},{"delta":0.5,"premium":20.991849148418492,"strike":514.2214111922141,"iv":0.34292116788321164,"gamma":0.008026642335766424,"theta":-0.30793053527980535,"vega":0.5708979318734793,"rho":-0.22643978232896944,"breakevenPct":3.347070987479057},{"delta":0.55,"premium":23.831650246305422,"strike":520.307881773399,"iv":0.3344245073891626,"gamma":0.00819384236453202,"theta":-0.2954118226600985,"vega":0.5689964285714285,"rho":-0.24919263392752333,"breakevenPct":2.7108558470158104},{"delta":0.6,"premium":27.46465517241379,"strike":526.4655172413793,"iv":0.3309146551724138,"gamma":0.008070689655172414,"theta":-0.279648275862069,"vega":0.552925,"rho":-0.2723994809821256,"breakevenPct":2.216130965694281},{"delta":0.65,"premium":31.405786736020808,"strike":532.7698309492848,"iv":0.32740429128738624,"gamma":0.007833810143042913,"theta":-0.2604624187256177,"vega":0.5304602080624187,"rho":-0.2957826752050605,"breakevenPct":1.753043402389926},{"delta":0.7,"premium":35.76209362808842,"strike":539.2717815344604,"iv":0.3238932379713914,"gamma":0.00744369310793238,"theta":-0.2366652795838752,"vega":0.4993808842652796,"rho":-0.3194034827487066,"breakevenPct":1.3325845258035494},{"delta":0.75,"premium":41.24582712369597,"strike":546.6169895678092,"iv":0.3219119225037258,"gamma":0.006804470938897169,"theta":-0.20693651266766022,"vega":0.45487466467958276,"rho":-0.34381726093342274,"breakevenPct":0.9678112433396853},{"delta":0.8,"premium":47.3062197092084,"strike":554.4103392568659,"iv":0.31770403877221326,"gamma":0.0060589660743134086,"theta":-0.1705190630048465,"vega":0.40024911147011305,"rho":-0.3686082919422817,"breakevenPct":0.6282221497408431},{"delta":0.85,"premium":55.12586206896551,"strike":563.7931034482758,"iv":0.31544827586206897,"gamma":0.005120689655172414,"theta":-0.1290793103448276,"vega":0.3341586206896552,"rho":-0.3946797719986398,"breakevenPct":0.32191386033776515},{"delta":0.9,"premium":69.82795275590553,"strike":579.7637795275591,"iv":0.3323716535433071,"gamma":0.0037188976377952737,"theta":-0.08769370078740152,"vega":0.2523511811023621,"rho":-0.4259842246111933,"breakevenPct":0.07332273095696105}]},"raw":{"call":[{"delta":0.1,"premium":2.340950252247961,"strike":588.932141258858,"iv":0.3660926512135404,"gamma":0.0034511147801566267,"theta":-0.161897642391188,"vega":0.25209005380999255,"rho":0.037017564799206155,"breakevenPct":15.865472264134741},{"delta":0.15,"premium":3.2334722222222223,"strike":560.9444444444445,"iv":0.3005788888888889,"gamma":0.005405555555555555,"theta":-0.18151722222222222,"vega":0.3353838888888889,"rho":0.055568375176905965,"breakevenPct":10.555920257621185},{"delta":0.2,"premium":4.726253918495298,"strike":552.4294670846394,"iv":0.30438918495297806,"gamma":0.006332758620689655,"theta":-0.22096959247648904,"vega":0.40068401253918495,"rho":0.07417590253171095,"breakevenPct":9.17985557859631},{"delta":0.25,"premium":6.601433691756272,"strike":545.8781362007169,"iv":0.3165336917562724,"gamma":0.006888530465949821,"theta":-0.2611516129032258,"vega":0.4532390681003584,"rho":0.09272466949177692,"breakevenPct":8.263520192132852},{"delta":0.3,"premium":8.628486646884271,"strike":539.8813056379822,"iv":0.3305670623145401,"gamma":0.007310682492581602,"theta":-0.3005005934718101,"vega":0.49999851632047476,"rho":0.11124401173685113,"breakevenPct":7.485605276178498},{"delta":0.35,"premium":10.408902077151335,"strike":532.4629080118694,"iv":0.32225845697329375,"gamma":0.00797833827893175,"theta":-0.31303768545994065,"vega":0.5311557863501484,"rho":0.12978848440282556,"breakevenPct":6.380790125418036},{"delta":0.4,"premium":12.711307420494702,"strike":526.0659599528857,"iv":0.32386678445229683,"gamma":0.008239340400471144,"theta":-0.3292381625441696,"vega":0.552554652532391,"rho":0.14815052118974462,"breakevenPct":5.578426323877731},{"delta":0.45,"premium":15.273144876325087,"strike":520.1766784452296,"iv":0.33040388692579503,"gamma":0.008298233215547703,"theta":-0.34725936395759716,"vega":0.5691035335689046,"rho":0.1664218862523427,"breakevenPct":4.926382653985771},{"delta":0.5,"premium":18.814285714285713,"strike":514.1776710684273,"iv":0.34492292917166867,"gamma":0.008008883553421369,"theta":-0.3648594237695078,"vega":0.5708226890756303,"rho":0.1841553120903854,"breakevenPct":4.444740801221427},{"delta":0.55,"premium":22.242784810126583,"strike":508.0759493670886,"iv":0.35371848101265824,"gamma":0.007780759493670886,"theta":-0.3739253164556962,"vega":0.5676017721518988,"rho":0.2019423730240037,"breakevenPct":3.920897920325912},{"delta":0.6,"premium":25.34405063291139,"strike":501.746835443038,"iv":0.34884506329113923,"gamma":0.00771746835443038,"theta":-0.36348227848101267,"vega":0.5541207594936709,"rho":0.21989032074795598,"breakevenPct":3.2883710050654305},{"delta":0.65,"premium":29.627068723702664,"strike":494.9228611500701,"iv":0.35364333800841513,"gamma":0.0072938288920056105,"theta":-0.35562440392706873,"vega":0.530345301542777,"rho":0.23713067649326083,"breakevenPct":2.790446958470897},{"delta":0.7,"premium":34.69665071770334,"strike":487.6236044657097,"iv":0.36230909090909086,"gamma":0.006686124401913877,"theta":-0.34597591706539077,"vega":0.4986140350877194,"rho":0.2538586222339152,"breakevenPct":2.3535214249011585},{"delta":0.75,"premium":40.596825396825395,"strike":479.6119929453263,"iv":0.3712095238095238,"gamma":0.005965079365079366,"theta":-0.3291885361552028,"vega":0.45679435626102294,"rho":0.2699872558284425,"breakevenPct":1.9397656997024615},{"delta":0.8,"premium":47.34285714285715,"strike":470.7936507936508,"iv":0.37597142857142857,"gamma":0.005171428571428571,"theta":-0.2993825396825397,"vega":0.4021206349206349,"rho":0.28551480280418684,"breakevenPct":1.5336771641762792},{"delta":0.85,"premium":59.894363636363636,"strike":456.6909090909091,"iv":0.4126956363636364,"gamma":0.0039352727272727265,"theta":-0.2779650909090909,"vega":0.33493490909090906,"rho":0.29665644650657463,"breakevenPct":1.229698169205527},{"delta":0.9,"premium":74.94894736842103,"strike":439.89473684210526,"iv":0.4409505263157894,"gamma":0.0027947368421052635,"theta":-0.23320105263157898,"vega":0.25241578947368426,"rho":0.30585079353153,"breakevenPct":0.8884176697549209}],"put":[{"delta":0.1,"premium":4.122263244168843,"strike":422.8635634166834,"iv":0.557781229061484,"gamma":0.0021843800188283656,"theta":-0.23423384612620793,"vega":0.24989039503936028,"rho":-0.045825430960221854,"breakevenPct":17.94374004575365},{"delta":0.15,"premium":4.548692810457516,"strike":459.8692810457516,"iv":0.3872385620915033,"gamma":0.004191503267973856,"theta":-0.21521503267973857,"vega":0.33538235294117646,"rho":-0.06798458784918512,"breakevenPct":10.775687673121416},{"delta":0.2,"premium":6.323799126637555,"strike":470.9170305676856,"iv":0.37454235807860264,"gamma":0.005200873362445416,"theta":-0.24790786026200873,"vega":0.4022043668122271,"rho":-0.09048521288548154,"breakevenPct":8.958626826625375},{"delta":0.25,"premium":7.895291479820627,"strike":481.25560538116594,"iv":0.3493713004484305,"gamma":0.006313004484304933,"theta":-0.2600390134529148,"vega":0.4560322869955157,"rho":-0.11288684508389911,"breakevenPct":7.240635319444009},{"delta":0.3,"premium":9.950597907324365,"strike":488.729446935725,"iv":0.34443856502242154,"gamma":0.0069856502242152466,"theta":-0.2787236173393124,"vega":0.4990816143497757,"rho":-0.13541097841272418,"breakevenPct":6.178822866806337},{"delta":0.35,"premium":12.439175257731959,"strike":495.3479381443299,"iv":0.3453648195876289,"gamma":0.007420876288659794,"theta":-0.29500244845360823,"vega":0.5298774484536082,"rho":-0.1580494949160667,"breakevenPct":5.369527760263777},{"delta":0.4,"premium":15.133648989898992,"strike":501.7550505050505,"iv":0.3472685606060606,"gamma":0.007735101010101011,"theta":-0.308172601010101,"vega":0.5540558080808081,"rho":-0.1807742608818778,"breakevenPct":4.642001623493268},{"delta":0.45,"premium":18.132386363636364,"strike":508.0681818181818,"iv":0.3485943181818182,"gamma":0.007861363636363637,"theta":-0.31454886363636364,"vega":0.5675659090909091,"rho":-0.20366218218286544,"breakevenPct":3.9925152447442844},{"delta":0.5,"premium":20.991849148418492,"strike":514.2214111922141,"iv":0.34292116788321164,"gamma":0.008026642335766424,"theta":-0.30793053527980535,"vega":0.5708979318734793,"rho":-0.22643978232896944,"breakevenPct":3.347070987479057},{"delta":0.55,"premium":23.831650246305422,"strike":520.307881773399,"iv":0.3344245073891626,"gamma":0.00819384236453202,"theta":-0.2954118226600985,"vega":0.5689964285714285,"rho":-0.24919263392752333,"breakevenPct":2.7108558470158104},{"delta":0.6,"premium":27.46465517241379,"strike":526.4655172413793,"iv":0.3309146551724138,"gamma":0.008070689655172414,"theta":-0.279648275862069,"vega":0.552925,"rho":-0.2723994809821256,"breakevenPct":2.216130965694281},{"delta":0.65,"premium":31.405786736020808,"strike":532.7698309492848,"iv":0.32740429128738624,"gamma":0.007833810143042913,"theta":-0.2604624187256177,"vega":0.5304602080624187,"rho":-0.2957826752050605,"breakevenPct":1.753043402389926},{"delta":0.7,"premium":35.76209362808842,"strike":539.2717815344604,"iv":0.3238932379713914,"gamma":0.00744369310793238,"theta":-0.2366652795838752,"vega":0.4993808842652796,"rho":-0.3194034827487066,"breakevenPct":1.3325845258035494},{"delta":0.75,"premium":41.24582712369597,"strike":546.6169895678092,"iv":0.3219119225037258,"gamma":0.006804470938897169,"theta":-0.20693651266766022,"vega":0.45487466467958276,"rho":-0.34381726093342274,"breakevenPct":0.9678112433396853},{"delta":0.8,"premium":47.3062197092084,"strike":554.4103392568659,"iv":0.31770403877221326,"gamma":0.0060589660743134086,"theta":-0.1705190630048465,"vega":0.40024911147011305,"rho":-0.3686082919422817,"breakevenPct":0.6282221497408431},{"delta":0.85,"premium":55.12586206896551,"strike":563.7931034482758,"iv":0.31544827586206897,"gamma":0.005120689655172414,"theta":-0.1290793103448276,"vega":0.3341586206896552,"rho":-0.3946797719986398,"breakevenPct":0.32191386033776515},{"delta":0.9,"premium":69.82795275590553,"strike":579.7637795275591,"iv":0.3323716535433071,"gamma":0.0037188976377952737,"theta":-0.08769370078740152,"vega":0.2523511811023621,"rho":-0.4259842246111933,"breakevenPct":0.07332273095696105}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}