{"symbol":"MUSA","url":"https://intraalpha.com/companies/MUSA","capturedAt":"2026-10-22T20:47:03.659Z","state":"ready","quote":{"symbol":"MUSA","last_price":532.1,"prev_close":536.52,"regular_close":532.1,"change":-4.42,"change_pct":-0.8238,"regular_change":-4.42,"regular_change_pct":-0.8238,"extended_change":0,"extended_change_pct":0,"bid":475,"ask":555,"bid_size":120,"ask_size":80,"volume":247527,"vwap":531.955175,"open":541.72,"high":542.78,"low":522.95,"close":532.1,"trade_count":15687,"last_trade_at":"2026-10-22T20:10:00.002383275Z","last_quote_at":"2026-10-22T20:44:11.178471897Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:00.657588765-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MUSA","fetched_at":"2026-10-22T20:47:03.048742+00:00","name":"Murphy USA Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Murphy USA Inc. is engaged in the marketing of retail motor fuel products and convenience merchandise. The company is headquartered in El Dorado, Arkansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9861425000,"ebitda":1231200000,"pe_ratio":16.38,"peg_ratio":1.51,"book_value":42.58,"dividend_per_share":2.43,"dividend_yield":0.0045,"eps":32.76,"revenue_ttm":19094800000,"gross_profit_ttm":1539200000,"profit_margin":0.0323,"operating_margin_ttm":0.0491,"return_on_assets_ttm":0.121,"return_on_equity_ttm":0.864,"quarterly_earnings_growth":0.531,"quarterly_revenue_growth":0.408,"analyst_target_price":617.1,"analyst_number":1,"beta":0.289,"fifty_two_week_high":635.32,"fifty_two_week_low":347.87,"fifty_day_ma":530.05,"two_hundred_day_ma":513.03,"shares_outstanding":18380300,"forward_pe":17.12,"price_to_sales":0.516,"price_to_book":11.89,"ev_to_revenue":0.552,"ev_to_ebitda":9.79},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:03.048742+00:00"},"optionObservedAt":"2026-10-22T19:54:59.201Z","bars":[{"c":543,"h":543,"l":540,"n":38,"o":540,"t":"2026-10-15T12:45:00Z","v":1095,"vw":540.75},{"c":543.54,"h":543.54,"l":543.25,"n":6,"o":543.25,"t":"2026-10-15T12:50:00Z","v":506,"vw":543.405299},{"c":544,"h":545.01,"l":544,"n":13,"o":545.01,"t":"2026-10-15T12:55:00Z","v":472,"vw":544.135541},{"c":545.31,"h":545.31,"l":544,"n":22,"o":544.51,"t":"2026-10-15T13:00:00Z","v":853,"vw":544.682704},{"c":543.95,"h":544.64,"l":543.95,"n":10,"o":544.64,"t":"2026-10-15T13:05:00Z","v":479,"vw":544.247713},{"c":543.9,"h":543.9,"l":543.9,"n":1,"o":543.9,"t":"2026-10-15T13:10:00Z","v":200,"vw":543.9},{"c":543.51,"h":543.51,"l":543.51,"n":3,"o":543.51,"t":"2026-10-15T13:20:00Z","v":121,"vw":543.51},{"c":545.66,"h":545.66,"l":539.91,"n":140,"o":540,"t":"2026-10-15T13:30:00Z","v":3694,"vw":540.643189},{"c":539.52,"h":546.8315,"l":539.3,"n":122,"o":545.21,"t":"2026-10-15T13:35:00Z","v":1683,"vw":543.695184},{"c":540.04,"h":540.04,"l":538.255,"n":45,"o":539.01,"t":"2026-10-15T13:40:00Z","v":713,"vw":538.739668},{"c":539.865,"h":541.41,"l":537.25,"n":166,"o":539.96,"t":"2026-10-15T13:45:00Z","v":2724,"vw":539.578735},{"c":540.13,"h":540.9,"l":538.5303,"n":70,"o":539.775,"t":"2026-10-15T13:50:00Z","v":1578,"vw":539.951823},{"c":543.235,"h":544.62,"l":541.5725,"n":128,"o":541.5725,"t":"2026-10-15T13:55:00Z","v":1604,"vw":543.687069},{"c":543.63,"h":543.63,"l":541.6063,"n":40,"o":541.6063,"t":"2026-10-15T14:05:00Z","v":383,"vw":542.557032},{"c":544.305,"h":545.83,"l":542.9501,"n":206,"o":543.78,"t":"2026-10-15T14:10:00Z","v":2498,"vw":544.567983},{"c":546.56,"h":546.56,"l":544.305,"n":105,"o":544.305,"t":"2026-10-15T14:15:00Z","v":1528,"vw":545.36301},{"c":547.76,"h":548.36,"l":547.44,"n":76,"o":547.44,"t":"2026-10-15T14:20:00Z","v":868,"vw":547.826845},{"c":548.755,"h":548.96,"l":548.22,"n":94,"o":548.27,"t":"2026-10-15T14:25:00Z","v":919,"vw":548.62893},{"c":548.995,"h":550.39,"l":548.88,"n":276,"o":548.88,"t":"2026-10-15T14:30:00Z","v":2893,"vw":549.499866},{"c":549.17,"h":550.87,"l":549.17,"n":128,"o":550.26,"t":"2026-10-15T14:35:00Z","v":1447,"vw":550.316814},{"c":546.1,"h":547.74,"l":545.7,"n":101,"o":547.74,"t":"2026-10-15T14:40:00Z","v":1551,"vw":546.467035},{"c":547.535,"h":547.77,"l":547.0425,"n":76,"o":547.41,"t":"2026-10-15T14:45:00Z","v":926,"vw":547.4477},{"c":546.27,"h":547.62,"l":546.27,"n":168,"o":547.445,"t":"2026-10-15T14:50:00Z","v":3277,"vw":547.291538},{"c":545.065,"h":546.155,"l":544.88,"n":147,"o":546.155,"t":"2026-10-15T14:55:00Z","v":2005,"vw":545.21358},{"c":545.985,"h":546.06,"l":544.7075,"n":153,"o":544.7075,"t":"2026-10-15T15:00:00Z","v":2518,"vw":544.973561},{"c":544.68,"h":545.38,"l":544.68,"n":191,"o":545.38,"t":"2026-10-15T15:05:00Z","v":4374,"vw":545.255538},{"c":542.46,"h":544.335,"l":542.46,"n":116,"o":544.335,"t":"2026-10-15T15:10:00Z","v":1234,"vw":543.668547},{"c":542.78,"h":542.78,"l":541.96,"n":106,"o":542.63,"t":"2026-10-15T15:15:00Z","v":1157,"vw":542.252548},{"c":540.88,"h":543.52,"l":540.88,"n":266,"o":542.78,"t":"2026-10-15T15:20:00Z","v":3247,"vw":542.600119},{"c":542.61,"h":542.61,"l":540.5,"n":112,"o":540.5,"t":"2026-10-15T15:25:00Z","v":1217,"vw":541.180613},{"c":542.521373,"h":543.53,"l":542.3,"n":126,"o":542.49,"t":"2026-10-15T15:30:00Z","v":1629,"vw":542.774015},{"c":542.795,"h":542.91,"l":542.15,"n":103,"o":542.15,"t":"2026-10-15T15:35:00Z","v":1176,"vw":542.658796},{"c":543.8,"h":543.8,"l":542.755,"n":78,"o":542.755,"t":"2026-10-15T15:40:00Z","v":656,"vw":543.294083},{"c":543.025,"h":543.57,"l":542.61,"n":113,"o":543.57,"t":"2026-10-15T15:45:00Z","v":2734,"vw":543.293473},{"c":542.34,"h":543.025,"l":542.34,"n":85,"o":543.025,"t":"2026-10-15T15:50:00Z","v":807,"vw":542.819292},{"c":542.37,"h":542.56,"l":542.275,"n":92,"o":542.56,"t":"2026-10-15T15:55:00Z","v":910,"vw":542.377525},{"c":541.42,"h":541.81,"l":541.09,"n":100,"o":541.25,"t":"2026-10-15T16:00:00Z","v":1489,"vw":541.351269},{"c":541.84,"h":541.84,"l":541.84,"n":18,"o":541.84,"t":"2026-10-15T16:05:00Z","v":199,"vw":541.84},{"c":541.94,"h":542.52,"l":541.54,"n":108,"o":541.94,"t":"2026-10-15T16:10:00Z","v":1222,"vw":541.972512},{"c":542.62,"h":542.83,"l":542.08,"n":43,"o":542.81,"t":"2026-10-15T16:15:00Z","v":489,"vw":542.496538},{"c":541.31,"h":542.97,"l":540.92,"n":156,"o":542.69,"t":"2026-10-15T16:20:00Z","v":2565,"vw":541.910143},{"c":542.09,"h":542.13,"l":541.5825,"n":29,"o":541.6125,"t":"2026-10-15T16:25:00Z","v":517,"vw":541.835407},{"c":542.02,"h":542.09,"l":541.98,"n":75,"o":542.09,"t":"2026-10-15T16:30:00Z","v":1414,"vw":542.062739},{"c":542.7,"h":542.7,"l":542.26,"n":59,"o":542.26,"t":"2026-10-15T16:35:00Z","v":1101,"vw":542.35521},{"c":542.97,"h":543.14,"l":542.97,"n":59,"o":543.11,"t":"2026-10-15T16:40:00Z","v":783,"vw":543.046129},{"c":542.4501,"h":543.09,"l":542.4501,"n":62,"o":543.09,"t":"2026-10-15T16:45:00Z","v":863,"vw":542.808884},{"c":541.39,"h":542.56,"l":541.39,"n":124,"o":542.56,"t":"2026-10-15T16:50:00Z","v":1275,"vw":541.983758},{"c":542.065,"h":542.065,"l":541.695,"n":43,"o":541.695,"t":"2026-10-15T16:55:00Z","v":860,"vw":541.936522},{"c":542.3,"h":543.16,"l":542.28,"n":126,"o":542.8,"t":"2026-10-15T17:00:00Z","v":2022,"vw":542.527472},{"c":542.01,"h":542.505,"l":542.01,"n":35,"o":542.505,"t":"2026-10-15T17:05:00Z","v":366,"vw":542.190316},{"c":542.575,"h":542.95,"l":542.08,"n":109,"o":542.095,"t":"2026-10-15T17:10:00Z","v":1450,"vw":542.235431},{"c":542.15,"h":542.81,"l":542.15,"n":61,"o":542.575,"t":"2026-10-15T17:15:00Z","v":701,"vw":542.420716},{"c":541.88,"h":541.88,"l":541.88,"n":23,"o":541.88,"t":"2026-10-15T17:20:00Z","v":222,"vw":541.88},{"c":541.55,"h":541.94,"l":541.43,"n":110,"o":541.88,"t":"2026-10-15T17:25:00Z","v":2027,"vw":541.755438},{"c":539.13,"h":540.87,"l":538.66,"n":386,"o":540.87,"t":"2026-10-15T17:30:00Z","v":4877,"vw":539.689347},{"c":541,"h":541,"l":539.2,"n":319,"o":539.2,"t":"2026-10-15T17:35:00Z","v":5162,"vw":540.079226},{"c":541.445,"h":541.9,"l":540.5075,"n":176,"o":540.5075,"t":"2026-10-15T17:40:00Z","v":2215,"vw":541.539954},{"c":542.01,"h":542.08,"l":541.52,"n":88,"o":541.95,"t":"2026-10-15T17:45:00Z","v":781,"vw":541.859562},{"c":541.7,"h":541.87,"l":540.8875,"n":148,"o":541.87,"t":"2026-10-15T17:50:00Z","v":2390,"vw":541.306328},{"c":543.19,"h":543.425,"l":542.58,"n":67,"o":542.58,"t":"2026-10-15T17:55:00Z","v":1361,"vw":543.048566},{"c":543.285,"h":543.295,"l":542.75,"n":76,"o":543.19,"t":"2026-10-15T18:00:00Z","v":1332,"vw":543.186937},{"c":542.69,"h":543.06,"l":542.67,"n":67,"o":542.88,"t":"2026-10-15T18:05:00Z","v":1236,"vw":542.766094},{"c":542.97,"h":543.005,"l":542.68,"n":98,"o":543.005,"t":"2026-10-15T18:10:00Z","v":1338,"vw":542.932434},{"c":544.42,"h":544.42,"l":542.925,"n":180,"o":542.93,"t":"2026-10-15T18:15:00Z","v":2378,"vw":543.387837},{"c":544.015,"h":544.65,"l":543.79,"n":89,"o":544.64,"t":"2026-10-15T18:20:00Z","v":1452,"vw":544.229257},{"c":543.92,"h":543.92,"l":543.6,"n":69,"o":543.78,"t":"2026-10-15T18:25:00Z","v":1330,"vw":543.747963},{"c":543.86,"h":544.45,"l":543.86,"n":113,"o":544.12,"t":"2026-10-15T18:30:00Z","v":1321,"vw":544.159318},{"c":544.08,"h":544.39,"l":543.5,"n":178,"o":543.72,"t":"2026-10-15T18:35:00Z","v":2364,"vw":544.001765},{"c":542.77,"h":544.09,"l":542.77,"n":135,"o":544.09,"t":"2026-10-15T18:40:00Z","v":1963,"vw":543.424736},{"c":542.86,"h":543.05,"l":542.82,"n":94,"o":543.05,"t":"2026-10-15T18:45:00Z","v":999,"vw":542.972198},{"c":542.11,"h":542.97,"l":541.88,"n":180,"o":542.97,"t":"2026-10-15T18:50:00Z","v":1492,"vw":542.402864},{"c":541.53,"h":542.025,"l":541.495,"n":159,"o":541.86,"t":"2026-10-15T18:55:00Z","v":1596,"vw":541.779097},{"c":541.97,"h":541.97,"l":541.2,"n":163,"o":541.44,"t":"2026-10-15T19:00:00Z","v":2322,"vw":541.597853},{"c":542.245,"h":542.54,"l":541.4301,"n":134,"o":541.98,"t":"2026-10-15T19:05:00Z","v":1981,"vw":542.079525},{"c":541.56,"h":542.66,"l":541.56,"n":109,"o":542.66,"t":"2026-10-15T19:10:00Z","v":1243,"vw":542.015568},{"c":541.16,"h":541.76,"l":540.6325,"n":158,"o":541.76,"t":"2026-10-15T19:15:00Z","v":2114,"vw":541.081787},{"c":541.64,"h":541.93,"l":541.08,"n":198,"o":541.19,"t":"2026-10-15T19:20:00Z","v":1647,"vw":541.500306},{"c":541.87,"h":542.35,"l":541.655,"n":203,"o":541.97,"t":"2026-10-15T19:25:00Z","v":2506,"vw":541.991306},{"c":542.97,"h":542.97,"l":541.88,"n":191,"o":541.8825,"t":"2026-10-15T19:30:00Z","v":2039,"vw":542.097352},{"c":542.78,"h":542.81,"l":542.39,"n":128,"o":542.39,"t":"2026-10-15T19:35:00Z","v":1573,"vw":542.58956},{"c":542.31,"h":542.505,"l":541.51,"n":344,"o":542.45,"t":"2026-10-15T19:40:00Z","v":4698,"vw":542.085232},{"c":542.49,"h":542.95,"l":542.11,"n":369,"o":542.12,"t":"2026-10-15T19:45:00Z","v":6526,"vw":542.517877},{"c":542.265,"h":542.97,"l":541.36,"n":352,"o":542.29,"t":"2026-10-15T19:50:00Z","v":5824,"vw":542.181835},{"c":543.72,"h":544.8,"l":542.47,"n":1253,"o":542.52,"t":"2026-10-15T19:55:00Z","v":23854,"vw":543.337898},{"c":544.73,"h":544.73,"l":544.73,"n":44,"o":544.73,"t":"2026-10-15T20:00:00Z","v":35966,"vw":544.73},{"c":554.28,"h":556.57,"l":551.7,"n":54,"o":551.7,"t":"2026-10-16T13:30:00Z","v":2674,"vw":552.419494},{"c":552.01,"h":554.71,"l":551.9678,"n":258,"o":551.99,"t":"2026-10-16T13:35:00Z","v":5499,"vw":553.836712},{"c":551.62,"h":551.62,"l":551.62,"n":38,"o":551.62,"t":"2026-10-16T13:40:00Z","v":225,"vw":551.62},{"c":552.8,"h":552.8,"l":551.175,"n":82,"o":551.175,"t":"2026-10-16T13:45:00Z","v":442,"vw":551.69625},{"c":552.29,"h":553.5,"l":552.29,"n":60,"o":553.5,"t":"2026-10-16T13:50:00Z","v":481,"vw":553.055094},{"c":549.24,"h":552.77,"l":548.42,"n":152,"o":552.77,"t":"2026-10-16T13:55:00Z","v":3240,"vw":551.072604},{"c":549.74,"h":549.74,"l":549.0675,"n":36,"o":549.0675,"t":"2026-10-16T14:00:00Z","v":753,"vw":549.334798},{"c":549.47,"h":549.47,"l":548.44,"n":71,"o":548.68,"t":"2026-10-16T14:05:00Z","v":636,"vw":548.875923},{"c":549.53,"h":550.49,"l":549.53,"n":29,"o":550.49,"t":"2026-10-16T14:10:00Z","v":195,"vw":550.01},{"c":549.49,"h":549.77,"l":548.57,"n":150,"o":548.57,"t":"2026-10-16T14:15:00Z","v":1655,"vw":549.267592},{"c":550.18,"h":550.18,"l":549.43,"n":19,"o":549.43,"t":"2026-10-16T14:20:00Z","v":485,"vw":549.970503},{"c":549.44,"h":549.44,"l":549.43,"n":48,"o":549.43,"t":"2026-10-16T14:25:00Z","v":368,"vw":549.43759},{"c":548.375,"h":549.44,"l":548.375,"n":62,"o":549.44,"t":"2026-10-16T14:30:00Z","v":785,"vw":548.839558},{"c":549.17,"h":549.62,"l":548.37,"n":76,"o":548.37,"t":"2026-10-16T14:35:00Z","v":1235,"vw":549.209779},{"c":548.43,"h":548.83,"l":548.43,"n":46,"o":548.83,"t":"2026-10-16T14:40:00Z","v":262,"vw":548.696667},{"c":548.16,"h":549.01,"l":548.16,"n":19,"o":548.17,"t":"2026-10-16T14:45:00Z","v":368,"vw":548.32661},{"c":547.55,"h":549.3,"l":547.55,"n":161,"o":549,"t":"2026-10-16T14:50:00Z","v":3140,"vw":548.211814},{"c":547.37,"h":548.13,"l":546.81,"n":135,"o":547.67,"t":"2026-10-16T14:55:00Z","v":1210,"vw":547.390674},{"c":547,"h":547.58,"l":547,"n":17,"o":547.58,"t":"2026-10-16T15:05:00Z","v":238,"vw":547.29},{"c":546.52,"h":547.09,"l":545.34,"n":122,"o":547.08,"t":"2026-10-16T15:10:00Z","v":1515,"vw":546.541805},{"c":547.29,"h":547.35,"l":546.685,"n":94,"o":547.08,"t":"2026-10-16T15:15:00Z","v":1467,"vw":547.157},{"c":547.185,"h":547.435,"l":546.9,"n":80,"o":547.435,"t":"2026-10-16T15:20:00Z","v":1003,"vw":547.098498},{"c":546.67,"h":547.38,"l":546.67,"n":86,"o":547.25,"t":"2026-10-16T15:25:00Z","v":1036,"vw":547.136841},{"c":545.92,"h":545.92,"l":545.92,"n":6,"o":545.92,"t":"2026-10-16T15:30:00Z","v":97,"vw":545.92},{"c":546.35,"h":546.47,"l":546.35,"n":26,"o":546.47,"t":"2026-10-16T15:35:00Z","v":313,"vw":546.436316},{"c":545.485,"h":546.66,"l":545.455,"n":124,"o":546.66,"t":"2026-10-16T15:40:00Z","v":2056,"vw":546.116002},{"c":545.405,"h":546.02,"l":545.175,"n":106,"o":546.02,"t":"2026-10-16T15:45:00Z","v":1233,"vw":545.513065},{"c":546.205,"h":546.205,"l":545.4,"n":105,"o":545.405,"t":"2026-10-16T15:50:00Z","v":1368,"vw":545.544923},{"c":544.705,"h":546.3,"l":544.66,"n":396,"o":546.01,"t":"2026-10-16T15:55:00Z","v":10181,"vw":545.559301},{"c":544.445,"h":544.7175,"l":543.765,"n":91,"o":544.7175,"t":"2026-10-16T16:00:00Z","v":2004,"vw":544.518161},{"c":545.355,"h":545.355,"l":544.62,"n":102,"o":544.62,"t":"2026-10-16T16:05:00Z","v":1194,"vw":544.986307},{"c":544.885,"h":545.23,"l":544.885,"n":35,"o":545.23,"t":"2026-10-16T16:10:00Z","v":227,"vw":545.0575},{"c":545.02,"h":545.02,"l":545.005,"n":23,"o":545.005,"t":"2026-10-16T16:15:00Z","v":244,"vw":545.011307},{"c":545,"h":545.005,"l":545,"n":22,"o":545.005,"t":"2026-10-16T16:20:00Z","v":192,"vw":545.003693},{"c":545.205,"h":545.56,"l":545.205,"n":115,"o":545.54,"t":"2026-10-16T16:25:00Z","v":1579,"vw":545.352458},{"c":545.07,"h":545.13,"l":544.62,"n":132,"o":544.83,"t":"2026-10-16T16:30:00Z","v":1672,"vw":544.975612},{"c":545.19,"h":545.19,"l":545.0675,"n":57,"o":545.0675,"t":"2026-10-16T16:35:00Z","v":608,"vw":545.141516},{"c":545.93,"h":545.93,"l":545.45,"n":63,"o":545.45,"t":"2026-10-16T16:40:00Z","v":493,"vw":545.761579},{"c":546.87,"h":547,"l":545.925,"n":73,"o":545.925,"t":"2026-10-16T16:45:00Z","v":1265,"vw":546.455585},{"c":546.71,"h":546.995,"l":546.655,"n":51,"o":546.99,"t":"2026-10-16T16:50:00Z","v":526,"vw":546.863846},{"c":546.94,"h":546.98,"l":546.7,"n":39,"o":546.7,"t":"2026-10-16T16:55:00Z","v":457,"vw":546.873548},{"c":547.1525,"h":547.6,"l":546.78,"n":178,"o":546.89,"t":"2026-10-16T17:00:00Z","v":4497,"vw":547.25247},{"c":548.01,"h":548.12,"l":547.19,"n":92,"o":547.42,"t":"2026-10-16T17:05:00Z","v":1368,"vw":547.560156},{"c":546.5,"h":548.23,"l":546.12,"n":217,"o":547.845,"t":"2026-10-16T17:10:00Z","v":2677,"vw":547.038261},{"c":546.37,"h":546.5,"l":546.37,"n":19,"o":546.5,"t":"2026-10-16T17:15:00Z","v":259,"vw":546.439937},{"c":547.07,"h":547.07,"l":546.5,"n":102,"o":546.5,"t":"2026-10-16T17:20:00Z","v":677,"vw":546.71875},{"c":547.32,"h":547.355,"l":547.32,"n":32,"o":547.355,"t":"2026-10-16T17:25:00Z","v":419,"vw":547.335},{"c":546.95,"h":547.4,"l":546.585,"n":166,"o":547.16,"t":"2026-10-16T17:30:00Z","v":1724,"vw":546.947231},{"c":547.075,"h":547.105,"l":546.97,"n":35,"o":546.97,"t":"2026-10-16T17:35:00Z","v":285,"vw":547.066},{"c":548.105,"h":548.11,"l":547.23,"n":93,"o":547.63,"t":"2026-10-16T17:40:00Z","v":876,"vw":547.903158},{"c":548.265,"h":548.265,"l":548.265,"n":20,"o":548.265,"t":"2026-10-16T17:45:00Z","v":150,"vw":548.265},{"c":548.815,"h":548.93,"l":548.25,"n":70,"o":548.25,"t":"2026-10-16T17:50:00Z","v":774,"vw":548.68986},{"c":549.13,"h":549.26,"l":548.75,"n":37,"o":548.82,"t":"2026-10-16T17:55:00Z","v":498,"vw":548.922318},{"c":548.24,"h":549.21,"l":548.24,"n":48,"o":549.21,"t":"2026-10-16T18:00:00Z","v":473,"vw":548.433035},{"c":549.39,"h":549.39,"l":548.67,"n":96,"o":548.67,"t":"2026-10-16T18:05:00Z","v":926,"vw":548.975824},{"c":548.85,"h":549.055,"l":548.85,"n":74,"o":549.055,"t":"2026-10-16T18:10:00Z","v":692,"vw":548.884602},{"c":549.16,"h":549.16,"l":548.84,"n":26,"o":548.84,"t":"2026-10-16T18:15:00Z","v":248,"vw":549},{"c":549.28,"h":549.28,"l":548.87,"n":183,"o":549.21,"t":"2026-10-16T18:20:00Z","v":1932,"vw":549.109209},{"c":549.33,"h":549.33,"l":549.23,"n":54,"o":549.23,"t":"2026-10-16T18:25:00Z","v":328,"vw":549.299697},{"c":548.86,"h":549.325,"l":548.58,"n":209,"o":549.325,"t":"2026-10-16T18:30:00Z","v":2272,"vw":548.965027},{"c":548.47,"h":548.47,"l":548.47,"n":18,"o":548.47,"t":"2026-10-16T18:35:00Z","v":135,"vw":548.47},{"c":549.17,"h":549.46,"l":548.66,"n":76,"o":548.66,"t":"2026-10-16T18:40:00Z","v":828,"vw":548.869722},{"c":549.14,"h":549.48,"l":549.13,"n":96,"o":549.13,"t":"2026-10-16T18:45:00Z","v":1180,"vw":549.285588},{"c":548.59,"h":548.92,"l":548.57,"n":93,"o":548.72,"t":"2026-10-16T18:50:00Z","v":1116,"vw":548.706353},{"c":549.29,"h":549.35,"l":548.82,"n":87,"o":549.14,"t":"2026-10-16T18:55:00Z","v":899,"vw":549.174474},{"c":548.92,"h":549.285,"l":548.92,"n":54,"o":549.285,"t":"2026-10-16T19:00:00Z","v":435,"vw":549.1025},{"c":549.085,"h":549.085,"l":549.085,"n":19,"o":549.085,"t":"2026-10-16T19:05:00Z","v":140,"vw":549.085},{"c":548.98,"h":549.23,"l":548.81,"n":152,"o":548.81,"t":"2026-10-16T19:10:00Z","v":1863,"vw":548.992236},{"c":549.2,"h":549.52,"l":548.515,"n":147,"o":548.82,"t":"2026-10-16T19:15:00Z","v":1867,"vw":548.893986},{"c":548.6,"h":549.93,"l":548.6,"n":231,"o":549.67,"t":"2026-10-16T19:20:00Z","v":2263,"vw":549.410494},{"c":544.01,"h":548.36,"l":543.9,"n":307,"o":548.03,"t":"2026-10-16T19:25:00Z","v":5159,"vw":546.057216},{"c":544.87,"h":545.44,"l":544.11,"n":186,"o":544.18,"t":"2026-10-16T19:30:00Z","v":2551,"vw":544.605086},{"c":544.925,"h":545.58,"l":544.86,"n":206,"o":545.44,"t":"2026-10-16T19:35:00Z","v":2587,"vw":545.165263},{"c":544.52,"h":544.77,"l":544.445,"n":266,"o":544.77,"t":"2026-10-16T19:40:00Z","v":2721,"vw":544.563013},{"c":545.8,"h":545.905,"l":544.535,"n":329,"o":544.535,"t":"2026-10-16T19:45:00Z","v":4402,"vw":545.304494},{"c":548.575,"h":548.59,"l":545.43,"n":736,"o":545.735,"t":"2026-10-16T19:50:00Z","v":9608,"vw":546.873895},{"c":547.67,"h":549.12,"l":547.17,"n":1386,"o":548.52,"t":"2026-10-16T19:55:00Z","v":26985,"vw":548.041178},{"c":547.67,"h":547.67,"l":547.22,"n":49,"o":547.22,"t":"2026-10-16T20:00:00Z","v":54742,"vw":547.664475},{"c":539,"h":545,"l":539,"n":24,"o":545,"t":"2026-10-19T08:10:00Z","v":573,"vw":542.763975},{"c":543.5,"h":544.5,"l":543.5,"n":34,"o":544.5,"t":"2026-10-19T08:15:00Z","v":335,"vw":543.82},{"c":543.51,"h":543.51,"l":543.51,"n":9,"o":543.51,"t":"2026-10-19T13:15:00Z","v":103,"vw":543.51},{"c":548.5,"h":548.5,"l":542.9,"n":75,"o":545,"t":"2026-10-19T13:30:00Z","v":1876,"vw":545.663007},{"c":546.465,"h":546.89,"l":546.465,"n":17,"o":546.89,"t":"2026-10-19T13:35:00Z","v":261,"vw":546.726538},{"c":548.525,"h":548.85,"l":548.24,"n":65,"o":548.85,"t":"2026-10-19T13:40:00Z","v":953,"vw":548.441454},{"c":549.94,"h":549.94,"l":548.525,"n":41,"o":548.53,"t":"2026-10-19T13:45:00Z","v":1287,"vw":549.033665},{"c":550.06,"h":550.06,"l":549.02,"n":60,"o":549.12,"t":"2026-10-19T13:50:00Z","v":625,"vw":549.438211},{"c":548.77,"h":549.26,"l":548.765,"n":106,"o":549.26,"t":"2026-10-19T13:55:00Z","v":1762,"vw":548.937584},{"c":548.915,"h":549.69,"l":548.66,"n":96,"o":549.37,"t":"2026-10-19T14:00:00Z","v":1468,"vw":549.197226},{"c":548.13,"h":548.13,"l":548.13,"n":20,"o":548.13,"t":"2026-10-19T14:05:00Z","v":131,"vw":548.13},{"c":545.94,"h":547.22,"l":545.94,"n":49,"o":547.11,"t":"2026-10-19T14:10:00Z","v":706,"vw":546.390022},{"c":546.34,"h":546.34,"l":546.34,"n":27,"o":546.34,"t":"2026-10-19T14:15:00Z","v":142,"vw":546.34},{"c":546.325,"h":546.325,"l":544.58,"n":68,"o":544.58,"t":"2026-10-19T14:20:00Z","v":484,"vw":545.379215},{"c":545.765,"h":545.765,"l":545.765,"n":11,"o":545.765,"t":"2026-10-19T14:25:00Z","v":183,"vw":545.765},{"c":545.77,"h":546.22,"l":545.77,"n":131,"o":545.77,"t":"2026-10-19T14:30:00Z","v":1568,"vw":545.820705},{"c":545.74,"h":545.77,"l":545.74,"n":27,"o":545.77,"t":"2026-10-19T14:35:00Z","v":238,"vw":545.754907},{"c":545.065,"h":545.71,"l":544.57,"n":82,"o":545.56,"t":"2026-10-19T14:40:00Z","v":965,"vw":544.969275},{"c":544.36,"h":544.86,"l":544.36,"n":26,"o":544.86,"t":"2026-10-19T14:50:00Z","v":217,"vw":544.575054},{"c":544.085,"h":544.085,"l":544.085,"n":15,"o":544.085,"t":"2026-10-19T14:55:00Z","v":234,"vw":544.085},{"c":544.86,"h":545.49,"l":544.775,"n":108,"o":545.28,"t":"2026-10-19T15:00:00Z","v":969,"vw":545.083048},{"c":544.36,"h":545.135,"l":544.36,"n":65,"o":544.545,"t":"2026-10-19T15:05:00Z","v":1084,"vw":544.901767},{"c":545.14,"h":545.55,"l":544.63,"n":112,"o":544.63,"t":"2026-10-19T15:10:00Z","v":2211,"vw":545.161668},{"c":545.335,"h":546.77,"l":545.03,"n":118,"o":545.17,"t":"2026-10-19T15:15:00Z","v":1841,"vw":545.587345},{"c":544.12,"h":545.355,"l":543.91,"n":65,"o":545.355,"t":"2026-10-19T15:20:00Z","v":837,"vw":544.377005},{"c":544.68,"h":545.15,"l":544.68,"n":33,"o":545.15,"t":"2026-10-19T15:25:00Z","v":223,"vw":544.915},{"c":545.205,"h":545.205,"l":545.14,"n":76,"o":545.14,"t":"2026-10-19T15:30:00Z","v":585,"vw":545.161981},{"c":546.67,"h":546.67,"l":545.77,"n":50,"o":545.77,"t":"2026-10-19T15:35:00Z","v":790,"vw":546.256263},{"c":546.98,"h":547.18,"l":546.97,"n":31,"o":546.98,"t":"2026-10-19T15:40:00Z","v":533,"vw":547.007805},{"c":545.915,"h":545.915,"l":545.915,"n":13,"o":545.915,"t":"2026-10-19T15:45:00Z","v":107,"vw":545.915},{"c":546.15,"h":546.15,"l":546.15,"n":10,"o":546.15,"t":"2026-10-19T15:50:00Z","v":95,"vw":546.15},{"c":545.8025,"h":545.8275,"l":545.76,"n":32,"o":545.765,"t":"2026-10-19T15:55:00Z","v":520,"vw":545.794505},{"c":545.765,"h":546.53,"l":545.765,"n":15,"o":546.53,"t":"2026-10-19T16:00:00Z","v":120,"vw":546.1475},{"c":544.46,"h":545.26,"l":543.955,"n":200,"o":545.22,"t":"2026-10-19T16:05:00Z","v":2583,"vw":544.590483},{"c":545.02,"h":545.03,"l":543.45,"n":182,"o":544.13,"t":"2026-10-19T16:10:00Z","v":4663,"vw":544.176062},{"c":544.77,"h":545.33,"l":544.77,"n":29,"o":545.33,"t":"2026-10-19T16:15:00Z","v":227,"vw":544.962721},{"c":544.51,"h":544.77,"l":544.09,"n":34,"o":544.77,"t":"2026-10-19T16:20:00Z","v":463,"vw":544.499824},{"c":545.4299,"h":545.4299,"l":545.4299,"n":11,"o":545.4299,"t":"2026-10-19T16:25:00Z","v":63,"vw":545.4299},{"c":544.11,"h":544.515,"l":543.51,"n":123,"o":544.515,"t":"2026-10-19T16:30:00Z","v":1148,"vw":543.979808},{"c":543.83,"h":544.23,"l":543.64,"n":55,"o":544.22,"t":"2026-10-19T16:35:00Z","v":721,"vw":543.9337},{"c":543.195,"h":543.31,"l":543.12,"n":49,"o":543.31,"t":"2026-10-19T16:40:00Z","v":1831,"vw":543.203609},{"c":543.27,"h":543.27,"l":543.19,"n":50,"o":543.19,"t":"2026-10-19T16:45:00Z","v":551,"vw":543.218333},{"c":542.4,"h":543.155,"l":542.4,"n":52,"o":543.155,"t":"2026-10-19T16:50:00Z","v":300,"vw":542.728333},{"c":542.195,"h":542.26,"l":541.78,"n":66,"o":542.26,"t":"2026-10-19T17:00:00Z","v":767,"vw":541.925568},{"c":541.6175,"h":541.98,"l":541.6175,"n":23,"o":541.98,"t":"2026-10-19T17:05:00Z","v":224,"vw":541.749799},{"c":542.67,"h":542.67,"l":542.115,"n":72,"o":542.115,"t":"2026-10-19T17:10:00Z","v":989,"vw":542.546132},{"c":542.85,"h":542.85,"l":542.3,"n":37,"o":542.3,"t":"2026-10-19T17:20:00Z","v":266,"vw":542.716023},{"c":542.095,"h":542.8025,"l":542.095,"n":71,"o":542.8025,"t":"2026-10-19T17:25:00Z","v":369,"vw":542.566667},{"c":542.645,"h":543.02,"l":542.21,"n":78,"o":542.645,"t":"2026-10-19T17:30:00Z","v":665,"vw":542.584375},{"c":542.69,"h":542.72,"l":542.645,"n":58,"o":542.645,"t":"2026-10-19T17:35:00Z","v":426,"vw":542.683824},{"c":542.34,"h":542.72,"l":542.11,"n":85,"o":542.72,"t":"2026-10-19T17:40:00Z","v":843,"vw":542.335431},{"c":543.6,"h":543.6,"l":542.95,"n":83,"o":543.06,"t":"2026-10-19T17:45:00Z","v":755,"vw":543.307273},{"c":543.69,"h":543.83,"l":543.69,"n":23,"o":543.83,"t":"2026-10-19T17:50:00Z","v":257,"vw":543.752186},{"c":544.37,"h":544.37,"l":543.385,"n":102,"o":543.3975,"t":"2026-10-19T17:55:00Z","v":1460,"vw":543.744949},{"c":543.79,"h":544.42,"l":543.74,"n":97,"o":543.85,"t":"2026-10-19T18:00:00Z","v":1142,"vw":543.84192},{"c":543.0001,"h":543.675,"l":543.0001,"n":35,"o":543.675,"t":"2026-10-19T18:05:00Z","v":594,"vw":543.06453},{"c":543.95,"h":544.16,"l":543.73,"n":66,"o":543.73,"t":"2026-10-19T18:10:00Z","v":1091,"vw":543.889722},{"c":544.01,"h":544.52,"l":544.01,"n":97,"o":544.36,"t":"2026-10-19T18:15:00Z","v":1854,"vw":544.401472},{"c":543.78,"h":544.05,"l":543.49,"n":43,"o":543.5,"t":"2026-10-19T18:20:00Z","v":441,"vw":543.707424},{"c":543.84,"h":543.9522,"l":543.84,"n":58,"o":543.84,"t":"2026-10-19T18:25:00Z","v":381,"vw":543.86444},{"c":543.84,"h":544.15,"l":543.84,"n":42,"o":543.84,"t":"2026-10-19T18:30:00Z","v":372,"vw":543.894856},{"c":543.84,"h":543.84,"l":543.84,"n":43,"o":543.84,"t":"2026-10-19T18:35:00Z","v":287,"vw":543.84},{"c":544.05,"h":544.79,"l":543.84,"n":179,"o":543.84,"t":"2026-10-19T18:40:00Z","v":1837,"vw":544.209392},{"c":544.78,"h":544.78,"l":544.09,"n":127,"o":544.34,"t":"2026-10-19T18:45:00Z","v":1296,"vw":544.305982},{"c":544.085,"h":544.47,"l":543.55,"n":176,"o":544.4,"t":"2026-10-19T18:50:00Z","v":1501,"vw":544.020097},{"c":544.26,"h":544.28,"l":543.785,"n":109,"o":543.91,"t":"2026-10-19T18:55:00Z","v":993,"vw":544.101667},{"c":543.965,"h":544.18,"l":543.965,"n":67,"o":544.18,"t":"2026-10-19T19:00:00Z","v":752,"vw":544.105},{"c":543.965,"h":543.965,"l":543.965,"n":50,"o":543.965,"t":"2026-10-19T19:05:00Z","v":316,"vw":543.965},{"c":544.48,"h":544.74,"l":544,"n":247,"o":544.23,"t":"2026-10-19T19:10:00Z","v":6509,"vw":544.359447},{"c":544.475,"h":544.475,"l":544.475,"n":32,"o":544.475,"t":"2026-10-19T19:15:00Z","v":174,"vw":544.475},{"c":544.02,"h":544.3975,"l":543.765,"n":229,"o":544.3975,"t":"2026-10-19T19:20:00Z","v":2367,"vw":544.071185},{"c":544.085,"h":544.45,"l":544.08,"n":130,"o":544.12,"t":"2026-10-19T19:25:00Z","v":1275,"vw":544.188766},{"c":544.035,"h":544.35,"l":543.98,"n":136,"o":544,"t":"2026-10-19T19:30:00Z","v":1293,"vw":544.15748},{"c":544.64,"h":544.71,"l":543.67,"n":310,"o":543.71,"t":"2026-10-19T19:35:00Z","v":4873,"vw":544.157798},{"c":544.4025,"h":544.65,"l":544.4025,"n":78,"o":544.65,"t":"2026-10-19T19:40:00Z","v":733,"vw":544.524007},{"c":544.79,"h":545.48,"l":544.355,"n":356,"o":544.385,"t":"2026-10-19T19:45:00Z","v":3981,"vw":544.808357},{"c":543.84,"h":544.47,"l":543.84,"n":281,"o":544.39,"t":"2026-10-19T19:50:00Z","v":2060,"vw":544.161235},{"c":542.51,"h":544,"l":542,"n":1301,"o":543.815,"t":"2026-10-19T19:55:00Z","v":15651,"vw":542.991314},{"c":542.74,"h":542.98,"l":542.74,"n":36,"o":542.98,"t":"2026-10-19T20:00:00Z","v":30434,"vw":542.746651},{"c":542.41,"h":542.41,"l":539.5,"n":28,"o":542,"t":"2026-10-20T08:15:00Z","v":1025,"vw":541.36781},{"c":542.51,"h":542.51,"l":541.5,"n":14,"o":541.5,"t":"2026-10-20T08:20:00Z","v":243,"vw":541.963607},{"c":547,"h":547,"l":545.99,"n":44,"o":545.99,"t":"2026-10-20T11:55:00Z","v":284,"vw":546.461333},{"c":550.01,"h":550.01,"l":550.01,"n":4,"o":550.01,"t":"2026-10-20T12:05:00Z","v":180,"vw":550.01},{"c":549,"h":549,"l":549,"n":2,"o":549,"t":"2026-10-20T12:30:00Z","v":42,"vw":549},{"c":547.51,"h":547.51,"l":547.51,"n":5,"o":547.51,"t":"2026-10-20T12:45:00Z","v":206,"vw":547.51},{"c":548.7,"h":548.7,"l":548.7,"n":1,"o":548.7,"t":"2026-10-20T12:55:00Z","v":64,"vw":548.7},{"c":546.335,"h":547.88,"l":546.335,"n":21,"o":547.88,"t":"2026-10-20T13:30:00Z","v":1274,"vw":547.639479},{"c":548.02,"h":548.02,"l":548.02,"n":6,"o":548.02,"t":"2026-10-20T13:35:00Z","v":96,"vw":548.02},{"c":548.27,"h":550.14,"l":547.52,"n":116,"o":548.73,"t":"2026-10-20T13:40:00Z","v":3552,"vw":549.326533},{"c":549.08,"h":549.95,"l":548.47,"n":94,"o":548.47,"t":"2026-10-20T13:45:00Z","v":1576,"vw":548.805223},{"c":552.87,"h":552.87,"l":550.8301,"n":65,"o":550.89,"t":"2026-10-20T13:50:00Z","v":1513,"vw":551.742662},{"c":551,"h":552.77,"l":550.32,"n":78,"o":552.77,"t":"2026-10-20T13:55:00Z","v":2222,"vw":550.59291},{"c":550.5,"h":550.6,"l":549.56,"n":88,"o":549.56,"t":"2026-10-20T14:00:00Z","v":705,"vw":550.261583},{"c":548.595,"h":550.58,"l":547.92,"n":89,"o":550.58,"t":"2026-10-20T14:05:00Z","v":966,"vw":549.378517},{"c":549.14,"h":550.47,"l":548.745,"n":85,"o":548.745,"t":"2026-10-20T14:10:00Z","v":918,"vw":549.46973},{"c":549.88,"h":549.88,"l":548.09,"n":41,"o":548.09,"t":"2026-10-20T14:15:00Z","v":349,"vw":549.011642},{"c":549.75,"h":549.77,"l":549.37,"n":26,"o":549.77,"t":"2026-10-20T14:20:00Z","v":372,"vw":549.552632},{"c":544.87,"h":548.67,"l":543.64,"n":262,"o":548.54,"t":"2026-10-20T14:25:00Z","v":3669,"vw":546.216191},{"c":544.65,"h":544.675,"l":543.4001,"n":103,"o":544.6225,"t":"2026-10-20T14:30:00Z","v":1399,"vw":544.56303},{"c":542.6,"h":543.48,"l":542.6,"n":47,"o":543.48,"t":"2026-10-20T14:35:00Z","v":512,"vw":543.313939},{"c":540.04,"h":542.875,"l":540.04,"n":138,"o":542.875,"t":"2026-10-20T14:40:00Z","v":1043,"vw":541.662378},{"c":540.6599,"h":540.85,"l":536.95,"n":328,"o":540.02,"t":"2026-10-20T14:45:00Z","v":2812,"vw":539.414039},{"c":536.72,"h":537.89,"l":535.27,"n":146,"o":537.89,"t":"2026-10-20T14:50:00Z","v":1377,"vw":536.958529},{"c":535.38,"h":536.6699,"l":534.1201,"n":54,"o":535.365,"t":"2026-10-20T14:55:00Z","v":667,"vw":535.662374},{"c":534.65,"h":535.33,"l":534.25,"n":435,"o":534.9325,"t":"2026-10-20T15:00:00Z","v":5546,"vw":534.821089},{"c":533.62,"h":534,"l":533.12,"n":152,"o":533.66,"t":"2026-10-20T15:05:00Z","v":1997,"vw":533.333447},{"c":533.845,"h":533.845,"l":531.06,"n":348,"o":533.725,"t":"2026-10-20T15:10:00Z","v":6453,"vw":532.074088},{"c":536.925,"h":537.195,"l":533.83,"n":113,"o":533.845,"t":"2026-10-20T15:15:00Z","v":1478,"vw":535.369783},{"c":536.84,"h":537.3,"l":536.64,"n":162,"o":537.295,"t":"2026-10-20T15:20:00Z","v":3603,"vw":536.869519},{"c":538.075,"h":538.075,"l":536.64,"n":118,"o":537.05,"t":"2026-10-20T15:25:00Z","v":1587,"vw":537.733175},{"c":539.11,"h":539.4325,"l":538.11,"n":53,"o":538.11,"t":"2026-10-20T15:30:00Z","v":975,"vw":538.763019},{"c":538.94,"h":539.82,"l":538.44,"n":185,"o":538.44,"t":"2026-10-20T15:35:00Z","v":3648,"vw":539.343087},{"c":538.21,"h":538.56,"l":538.01,"n":106,"o":538.56,"t":"2026-10-20T15:40:00Z","v":870,"vw":538.260335},{"c":538.56,"h":538.62,"l":538.25,"n":80,"o":538.62,"t":"2026-10-20T15:45:00Z","v":661,"vw":538.515752},{"c":538.85,"h":538.85,"l":538.83,"n":79,"o":538.83,"t":"2026-10-20T15:50:00Z","v":1059,"vw":538.831783},{"c":539.58,"h":539.885,"l":539.37,"n":46,"o":539.37,"t":"2026-10-20T15:55:00Z","v":577,"vw":539.659286},{"c":538.99,"h":539.12,"l":538.93,"n":83,"o":539.12,"t":"2026-10-20T16:00:00Z","v":541,"vw":539.013333},{"c":539.5,"h":539.5,"l":538.63,"n":112,"o":538.79,"t":"2026-10-20T16:05:00Z","v":1337,"vw":538.959301},{"c":538.87,"h":538.87,"l":538.86,"n":13,"o":538.86,"t":"2026-10-20T16:10:00Z","v":178,"vw":538.863077},{"c":537.76,"h":538.85,"l":537.76,"n":92,"o":538.85,"t":"2026-10-20T16:15:00Z","v":825,"vw":538.288073},{"c":537.71,"h":537.8,"l":537.71,"n":26,"o":537.76,"t":"2026-10-20T16:20:00Z","v":1930,"vw":537.755248},{"c":536.71,"h":536.71,"l":536.655,"n":38,"o":536.655,"t":"2026-10-20T16:25:00Z","v":845,"vw":536.686755},{"c":536.65,"h":537.455,"l":536.65,"n":127,"o":537.26,"t":"2026-10-20T16:30:00Z","v":1479,"vw":537.095737},{"c":537.28,"h":537.28,"l":536.485,"n":69,"o":536.485,"t":"2026-10-20T16:35:00Z","v":1287,"vw":537.177822},{"c":536.195,"h":536.89,"l":536.19,"n":78,"o":536.89,"t":"2026-10-20T16:40:00Z","v":974,"vw":536.631124},{"c":537.465,"h":537.465,"l":536.015,"n":77,"o":536.015,"t":"2026-10-20T16:45:00Z","v":1260,"vw":536.830741},{"c":536.22,"h":537.02,"l":536.22,"n":109,"o":537.02,"t":"2026-10-20T16:50:00Z","v":743,"vw":536.713737},{"c":536.24,"h":536.24,"l":535.995,"n":18,"o":535.995,"t":"2026-10-20T16:55:00Z","v":2601,"vw":536.201417},{"c":535.9,"h":535.9,"l":535.235,"n":134,"o":535.87,"t":"2026-10-20T17:00:00Z","v":1007,"vw":535.68473},{"c":536.48,"h":536.48,"l":535.805,"n":98,"o":536.16,"t":"2026-10-20T17:05:00Z","v":772,"vw":536.108173},{"c":536.42,"h":536.42,"l":536.42,"n":13,"o":536.42,"t":"2026-10-20T17:10:00Z","v":143,"vw":536.42},{"c":535.625,"h":535.84,"l":535.625,"n":66,"o":535.84,"t":"2026-10-20T17:15:00Z","v":670,"vw":535.746312},{"c":536.38,"h":536.38,"l":535.96,"n":21,"o":535.96,"t":"2026-10-20T17:25:00Z","v":306,"vw":536.269836},{"c":536.045,"h":536.045,"l":535.9825,"n":44,"o":536.04,"t":"2026-10-20T17:30:00Z","v":1231,"vw":536.038614},{"c":535.84,"h":535.925,"l":535.64,"n":63,"o":535.71,"t":"2026-10-20T17:35:00Z","v":573,"vw":535.763333},{"c":535.65,"h":535.6725,"l":535.65,"n":20,"o":535.6725,"t":"2026-10-20T17:40:00Z","v":599,"vw":535.6545},{"c":534.955,"h":535.935,"l":534.955,"n":120,"o":535.935,"t":"2026-10-20T17:45:00Z","v":1092,"vw":535.419709},{"c":536.62,"h":536.62,"l":535.055,"n":139,"o":535.055,"t":"2026-10-20T17:50:00Z","v":5594,"vw":535.612922},{"c":536.84,"h":536.85,"l":536.79,"n":37,"o":536.79,"t":"2026-10-20T17:55:00Z","v":318,"vw":536.81875},{"c":537.205,"h":537.205,"l":537.205,"n":15,"o":537.205,"t":"2026-10-20T18:00:00Z","v":223,"vw":537.205},{"c":536.74,"h":537.92,"l":536.74,"n":147,"o":537.72,"t":"2026-10-20T18:05:00Z","v":1457,"vw":537.550067},{"c":536.64,"h":536.855,"l":536.63,"n":23,"o":536.63,"t":"2026-10-20T18:10:00Z","v":339,"vw":536.74572},{"c":537.31,"h":537.31,"l":536.785,"n":53,"o":536.905,"t":"2026-10-20T18:15:00Z","v":882,"vw":536.997377},{"c":536.875,"h":536.875,"l":536.875,"n":26,"o":536.875,"t":"2026-10-20T18:20:00Z","v":239,"vw":536.875},{"c":536.395,"h":536.8275,"l":535.94,"n":169,"o":536.8275,"t":"2026-10-20T18:25:00Z","v":1432,"vw":536.476898},{"c":536.52,"h":536.8,"l":535.74,"n":98,"o":536.38,"t":"2026-10-20T18:30:00Z","v":1382,"vw":536.304785},{"c":536.8,"h":536.8,"l":536.685,"n":69,"o":536.69,"t":"2026-10-20T18:35:00Z","v":506,"vw":536.732786},{"c":536.31,"h":536.31,"l":536.31,"n":17,"o":536.31,"t":"2026-10-20T18:40:00Z","v":99,"vw":536.31},{"c":537,"h":537.08,"l":536.29,"n":235,"o":536.32,"t":"2026-10-20T18:45:00Z","v":2429,"vw":536.658183},{"c":536.53,"h":536.84,"l":536.53,"n":61,"o":536.84,"t":"2026-10-20T18:50:00Z","v":401,"vw":536.621176},{"c":535.6,"h":536.775,"l":535.6,"n":139,"o":536.775,"t":"2026-10-20T18:55:00Z","v":1731,"vw":535.886482},{"c":536.165,"h":536.21,"l":536.025,"n":75,"o":536.15,"t":"2026-10-20T19:00:00Z","v":1022,"vw":536.144068},{"c":536.45,"h":536.76,"l":536.175,"n":105,"o":536.175,"t":"2026-10-20T19:05:00Z","v":1493,"vw":536.587732},{"c":536.275,"h":536.275,"l":536.08,"n":89,"o":536.08,"t":"2026-10-20T19:10:00Z","v":2756,"vw":536.271803},{"c":535.915,"h":535.915,"l":535.86,"n":22,"o":535.86,"t":"2026-10-20T19:15:00Z","v":294,"vw":535.872291},{"c":536.375,"h":536.43,"l":536.24,"n":122,"o":536.24,"t":"2026-10-20T19:20:00Z","v":4178,"vw":536.314432},{"c":536.065,"h":536.42,"l":536.035,"n":82,"o":536.345,"t":"2026-10-20T19:25:00Z","v":1495,"vw":536.197419},{"c":535.91,"h":536.41,"l":535.405,"n":205,"o":536.05,"t":"2026-10-20T19:30:00Z","v":2805,"vw":535.684889},{"c":536.67,"h":536.67,"l":536.17,"n":102,"o":536.22,"t":"2026-10-20T19:35:00Z","v":1008,"vw":536.341362},{"c":536.65,"h":536.855,"l":536.13,"n":287,"o":536.75,"t":"2026-10-20T19:40:00Z","v":2887,"vw":536.455057},{"c":538.03,"h":538.385,"l":537.36,"n":239,"o":537.36,"t":"2026-10-20T19:45:00Z","v":2959,"vw":537.860658},{"c":539.355,"h":539.39,"l":537.48,"n":338,"o":537.62,"t":"2026-10-20T19:50:00Z","v":4901,"vw":538.2072},{"c":537.09,"h":539.69,"l":537.04,"n":1214,"o":538.99,"t":"2026-10-20T19:55:00Z","v":21736,"vw":538.437369},{"c":537.64,"h":537.64,"l":537.64,"n":73,"o":537.64,"t":"2026-10-20T20:00:00Z","v":24527,"vw":537.64},{"c":537,"h":537,"l":537,"n":2,"o":537,"t":"2026-10-21T08:10:00Z","v":302,"vw":537},{"c":536,"h":536,"l":536,"n":19,"o":536,"t":"2026-10-21T08:45:00Z","v":215,"vw":536},{"c":537,"h":537,"l":537,"n":3,"o":537,"t":"2026-10-21T09:05:00Z","v":92,"vw":537},{"c":535.01,"h":535.01,"l":535.01,"n":15,"o":535.01,"t":"2026-10-21T13:00:00Z","v":104,"vw":535.01},{"c":535,"h":535,"l":535,"n":1,"o":535,"t":"2026-10-21T13:10:00Z","v":50,"vw":535},{"c":540,"h":540,"l":534.34,"n":46,"o":535.16,"t":"2026-10-21T13:30:00Z","v":1615,"vw":535.573766},{"c":536.35,"h":539.99,"l":536.245,"n":55,"o":539.99,"t":"2026-10-21T13:35:00Z","v":1037,"vw":537.995009},{"c":535.995,"h":536.025,"l":535.995,"n":21,"o":536.025,"t":"2026-10-21T13:45:00Z","v":225,"vw":536.017308},{"c":536.74,"h":538.21,"l":536.725,"n":117,"o":538.21,"t":"2026-10-21T13:50:00Z","v":561,"vw":537.000455},{"c":536.745,"h":536.745,"l":536.745,"n":20,"o":536.745,"t":"2026-10-21T13:55:00Z","v":274,"vw":536.745},{"c":536.555,"h":538.76,"l":536.555,"n":83,"o":538.3,"t":"2026-10-21T14:00:00Z","v":1721,"vw":537.854158},{"c":538.4875,"h":539.81,"l":536.06,"n":209,"o":536.16,"t":"2026-10-21T14:05:00Z","v":4371,"vw":537.023176},{"c":538.66,"h":538.66,"l":538.27,"n":23,"o":538.27,"t":"2026-10-21T14:10:00Z","v":364,"vw":538.42415},{"c":539.4599,"h":539.4599,"l":536.57,"n":29,"o":536.66,"t":"2026-10-21T14:15:00Z","v":492,"vw":537.175198},{"c":536.25,"h":536.25,"l":536.25,"n":12,"o":536.25,"t":"2026-10-21T14:20:00Z","v":114,"vw":536.25},{"c":536.685,"h":536.7,"l":535.73,"n":14,"o":535.73,"t":"2026-10-21T14:25:00Z","v":211,"vw":536.464694},{"c":536.74,"h":536.74,"l":535.59,"n":18,"o":535.59,"t":"2026-10-21T14:30:00Z","v":376,"vw":536.46619},{"c":536.635,"h":536.8125,"l":536.605,"n":102,"o":536.74,"t":"2026-10-21T14:35:00Z","v":1417,"vw":536.681007},{"c":535.23,"h":536.675,"l":535.23,"n":119,"o":536.675,"t":"2026-10-21T14:40:00Z","v":943,"vw":535.702822},{"c":534.91,"h":535.325,"l":534.91,"n":17,"o":535.325,"t":"2026-10-21T14:45:00Z","v":194,"vw":535.086596},{"c":535.81,"h":535.81,"l":535.285,"n":63,"o":535.43,"t":"2026-10-21T14:50:00Z","v":656,"vw":535.358472},{"c":535.335,"h":535.3925,"l":535.335,"n":35,"o":535.3925,"t":"2026-10-21T14:55:00Z","v":504,"vw":535.358269},{"c":535.96,"h":535.96,"l":534.91,"n":122,"o":535.42,"t":"2026-10-21T15:00:00Z","v":1840,"vw":535.331811},{"c":535.51,"h":535.51,"l":535.5,"n":30,"o":535.5,"t":"2026-10-21T15:05:00Z","v":405,"vw":535.50439},{"c":533.64,"h":535.065,"l":533.63,"n":85,"o":534.82,"t":"2026-10-21T15:10:00Z","v":917,"vw":534.579706},{"c":533.45,"h":533.45,"l":533.45,"n":11,"o":533.45,"t":"2026-10-21T15:15:00Z","v":98,"vw":533.45},{"c":533.55,"h":533.68,"l":533.535,"n":45,"o":533.68,"t":"2026-10-21T15:20:00Z","v":717,"vw":533.5925},{"c":533.87,"h":533.87,"l":532.88,"n":70,"o":533.555,"t":"2026-10-21T15:25:00Z","v":767,"vw":533.246499},{"c":532.02,"h":532.02,"l":532.02,"n":10,"o":532.02,"t":"2026-10-21T15:30:00Z","v":58,"vw":532.02},{"c":532.59,"h":532.85,"l":531.87,"n":103,"o":531.87,"t":"2026-10-21T15:35:00Z","v":1906,"vw":532.4429},{"c":533.2,"h":534.22,"l":532.005,"n":78,"o":532.005,"t":"2026-10-21T15:40:00Z","v":798,"vw":533.329007},{"c":534.5,"h":534.5,"l":533.2,"n":84,"o":533.2,"t":"2026-10-21T15:45:00Z","v":1059,"vw":533.968824},{"c":534.695,"h":534.695,"l":534.695,"n":8,"o":534.695,"t":"2026-10-21T15:50:00Z","v":95,"vw":534.695},{"c":533.885,"h":534.63,"l":533.66,"n":47,"o":534.63,"t":"2026-10-21T15:55:00Z","v":552,"vw":534.225714},{"c":533.59,"h":533.9075,"l":533.59,"n":24,"o":533.9075,"t":"2026-10-21T16:00:00Z","v":164,"vw":533.766389},{"c":533.57,"h":533.99,"l":533.565,"n":31,"o":533.565,"t":"2026-10-21T16:05:00Z","v":491,"vw":533.806945},{"c":534.385,"h":534.385,"l":534.26,"n":25,"o":534.26,"t":"2026-10-21T16:10:00Z","v":698,"vw":534.369375},{"c":534.3825,"h":534.7,"l":534.23,"n":85,"o":534.38,"t":"2026-10-21T16:15:00Z","v":1040,"vw":534.527228},{"c":535.33,"h":535.475,"l":534.77,"n":148,"o":535.25,"t":"2026-10-21T16:25:00Z","v":4385,"vw":535.298776},{"c":534.16,"h":535.285,"l":534.16,"n":106,"o":535.285,"t":"2026-10-21T16:30:00Z","v":1924,"vw":534.486932},{"c":531.92,"h":534.56,"l":531.92,"n":77,"o":534.56,"t":"2026-10-21T16:35:00Z","v":864,"vw":533.564898},{"c":532.6675,"h":532.6675,"l":532.45,"n":27,"o":532.45,"t":"2026-10-21T16:40:00Z","v":459,"vw":532.590714},{"c":534.03,"h":534.29,"l":532.635,"n":116,"o":532.67,"t":"2026-10-21T16:45:00Z","v":2138,"vw":533.371932},{"c":534.49,"h":534.49,"l":534.2,"n":30,"o":534.2,"t":"2026-10-21T16:50:00Z","v":377,"vw":534.325461},{"c":533.95,"h":533.95,"l":533.95,"n":16,"o":533.95,"t":"2026-10-21T16:55:00Z","v":482,"vw":533.95},{"c":533.49,"h":533.76,"l":533.49,"n":40,"o":533.76,"t":"2026-10-21T17:00:00Z","v":375,"vw":533.634285},{"c":533.765,"h":534.24,"l":533.395,"n":47,"o":533.43,"t":"2026-10-21T17:05:00Z","v":1568,"vw":533.522903},{"c":534.11,"h":534.95,"l":533.94,"n":162,"o":534.53,"t":"2026-10-21T17:10:00Z","v":2368,"vw":534.402633},{"c":533.57,"h":533.84,"l":533.54,"n":30,"o":533.84,"t":"2026-10-21T17:20:00Z","v":280,"vw":533.688},{"c":533.63,"h":533.63,"l":533.63,"n":15,"o":533.63,"t":"2026-10-21T17:25:00Z","v":104,"vw":533.63},{"c":533.16,"h":533.16,"l":532.75,"n":26,"o":532.75,"t":"2026-10-21T17:30:00Z","v":207,"vw":532.976207},{"c":532.57,"h":533.175,"l":532.56,"n":27,"o":532.56,"t":"2026-10-21T17:35:00Z","v":249,"vw":532.725066},{"c":532.58,"h":532.58,"l":532.58,"n":12,"o":532.58,"t":"2026-10-21T17:40:00Z","v":93,"vw":532.58},{"c":533.12,"h":533.765,"l":532.59,"n":61,"o":532.7,"t":"2026-10-21T17:45:00Z","v":850,"vw":533.131897},{"c":532.425,"h":533.0675,"l":531.89,"n":127,"o":533.0675,"t":"2026-10-21T17:50:00Z","v":2530,"vw":532.442354},{"c":532.86,"h":533.14,"l":532.305,"n":90,"o":532.305,"t":"2026-10-21T17:55:00Z","v":1505,"vw":532.765277},{"c":532.835,"h":532.835,"l":532.835,"n":8,"o":532.835,"t":"2026-10-21T18:00:00Z","v":101,"vw":532.835},{"c":532.945,"h":533.45,"l":532.875,"n":85,"o":532.875,"t":"2026-10-21T18:05:00Z","v":702,"vw":533.050548},{"c":532.935,"h":533.04,"l":532.935,"n":64,"o":532.94,"t":"2026-10-21T18:10:00Z","v":573,"vw":532.966429},{"c":532.945,"h":532.945,"l":532.935,"n":74,"o":532.935,"t":"2026-10-21T18:15:00Z","v":406,"vw":532.939167},{"c":533.64,"h":533.64,"l":532.755,"n":191,"o":532.95,"t":"2026-10-21T18:20:00Z","v":1925,"vw":533.112158},{"c":533.57,"h":533.77,"l":533.57,"n":62,"o":533.58,"t":"2026-10-21T18:25:00Z","v":390,"vw":533.614},{"c":534.08,"h":534.105,"l":533.93,"n":54,"o":533.93,"t":"2026-10-21T18:30:00Z","v":1291,"vw":534.078945},{"c":534.57,"h":534.57,"l":534.075,"n":62,"o":534.075,"t":"2026-10-21T18:35:00Z","v":667,"vw":534.414655},{"c":534.445,"h":534.52,"l":533.97,"n":110,"o":534.515,"t":"2026-10-21T18:40:00Z","v":1475,"vw":534.292168},{"c":534.01,"h":534.01,"l":534.01,"n":23,"o":534.01,"t":"2026-10-21T18:45:00Z","v":190,"vw":534.01},{"c":535.1625,"h":535.94,"l":533.88,"n":239,"o":533.96,"t":"2026-10-21T18:50:00Z","v":5109,"vw":534.863444},{"c":535.72,"h":535.72,"l":534.22,"n":207,"o":534.63,"t":"2026-10-21T18:55:00Z","v":2564,"vw":534.734132},{"c":536.52,"h":536.73,"l":536.095,"n":113,"o":536.095,"t":"2026-10-21T19:00:00Z","v":1201,"vw":536.3988},{"c":538.39,"h":538.47,"l":536.5,"n":170,"o":536.505,"t":"2026-10-21T19:05:00Z","v":4951,"vw":537.730983},{"c":537.435,"h":538.09,"l":537.435,"n":118,"o":538.09,"t":"2026-10-21T19:10:00Z","v":1150,"vw":537.691087},{"c":536.83,"h":537.85,"l":536.83,"n":161,"o":537.46,"t":"2026-10-21T19:15:00Z","v":1876,"vw":537.450612},{"c":537.125,"h":537.125,"l":536.6,"n":85,"o":536.83,"t":"2026-10-21T19:20:00Z","v":897,"vw":536.889376},{"c":537.57,"h":537.6525,"l":536.97,"n":130,"o":536.97,"t":"2026-10-21T19:25:00Z","v":1322,"vw":537.381973},{"c":539.23,"h":539.32,"l":537.55,"n":243,"o":537.82,"t":"2026-10-21T19:30:00Z","v":2772,"vw":538.129552},{"c":539.035,"h":539.165,"l":538.55,"n":264,"o":538.87,"t":"2026-10-21T19:35:00Z","v":3215,"vw":538.725488},{"c":539.66,"h":539.66,"l":538.7375,"n":264,"o":538.765,"t":"2026-10-21T19:40:00Z","v":2319,"vw":539.276861},{"c":538.46,"h":539.65,"l":537.93,"n":343,"o":539.43,"t":"2026-10-21T19:45:00Z","v":4782,"vw":538.973255},{"c":539.575,"h":539.9199,"l":538.89,"n":322,"o":538.89,"t":"2026-10-21T19:50:00Z","v":3053,"vw":539.438226},{"c":536.52,"h":539.69,"l":535.62,"n":1192,"o":539.555,"t":"2026-10-21T19:55:00Z","v":15624,"vw":537.05994},{"c":536.52,"h":536.68,"l":536.52,"n":66,"o":536.68,"t":"2026-10-21T20:00:00Z","v":44055,"vw":536.520385},{"c":537.99,"h":537.99,"l":537.99,"n":5,"o":537.99,"t":"2026-10-22T08:20:00Z","v":89,"vw":537.99},{"c":543.5,"h":543.5,"l":543.5,"n":1,"o":543.5,"t":"2026-10-22T08:25:00Z","v":78,"vw":543.5},{"c":543.01,"h":543.01,"l":540.5,"n":20,"o":540.5,"t":"2026-10-22T11:05:00Z","v":228,"vw":542.211364},{"c":541.5,"h":541.5,"l":541.5,"n":21,"o":541.5,"t":"2026-10-22T11:10:00Z","v":147,"vw":541.5},{"c":541.53,"h":542.41,"l":541.5,"n":21,"o":541.5,"t":"2026-10-22T11:15:00Z","v":263,"vw":541.7088},{"c":541.87,"h":542.21,"l":541.87,"n":15,"o":542.21,"t":"2026-10-22T11:30:00Z","v":195,"vw":542.037213},{"c":542.01,"h":542.01,"l":542.01,"n":5,"o":542.01,"t":"2026-10-22T11:35:00Z","v":198,"vw":542.01},{"c":541.0103,"h":541.8,"l":541.0103,"n":4,"o":541.8,"t":"2026-10-22T12:25:00Z","v":88,"vw":541.40515},{"c":542,"h":542,"l":541.5,"n":9,"o":541.5,"t":"2026-10-22T12:55:00Z","v":130,"vw":541.75},{"c":542.78,"h":542.78,"l":541.72,"n":14,"o":541.72,"t":"2026-10-22T13:30:00Z","v":1431,"vw":541.754691},{"c":536.6,"h":538.81,"l":536.6,"n":75,"o":538.81,"t":"2026-10-22T13:35:00Z","v":1112,"vw":537.574811},{"c":532.11,"h":536.17,"l":531.96,"n":115,"o":536.17,"t":"2026-10-22T13:40:00Z","v":2712,"vw":534.352883},{"c":528.66,"h":531.56,"l":527.965,"n":105,"o":531.56,"t":"2026-10-22T13:45:00Z","v":1876,"vw":530.182239},{"c":528.57,"h":530.785,"l":528.57,"n":83,"o":530.62,"t":"2026-10-22T13:50:00Z","v":1179,"vw":529.690818},{"c":528.99,"h":530.04,"l":527.16,"n":94,"o":528.39,"t":"2026-10-22T13:55:00Z","v":2659,"vw":528.147764},{"c":528.5675,"h":528.5675,"l":525.495,"n":196,"o":526.97,"t":"2026-10-22T14:00:00Z","v":1299,"vw":527.00602},{"c":530.27,"h":530.47,"l":528.54,"n":142,"o":528.54,"t":"2026-10-22T14:05:00Z","v":3500,"vw":529.554693},{"c":526.665,"h":531.78,"l":526.6,"n":330,"o":530.98,"t":"2026-10-22T14:10:00Z","v":4924,"vw":529.187731},{"c":527.08,"h":528.16,"l":526.39,"n":108,"o":527.76,"t":"2026-10-22T14:15:00Z","v":2466,"vw":526.9056},{"c":529.45,"h":529.45,"l":527.65,"n":113,"o":527.65,"t":"2026-10-22T14:20:00Z","v":2164,"vw":528.483476},{"c":529.02,"h":529.23,"l":528.14,"n":103,"o":528.22,"t":"2026-10-22T14:25:00Z","v":1006,"vw":528.67939},{"c":527.995,"h":528.265,"l":526.54,"n":197,"o":527.64,"t":"2026-10-22T14:30:00Z","v":1631,"vw":527.695754},{"c":527.69,"h":527.7425,"l":526.71,"n":145,"o":526.71,"t":"2026-10-22T14:35:00Z","v":1273,"vw":527.589865},{"c":527.7,"h":527.7,"l":526.57,"n":108,"o":527.675,"t":"2026-10-22T14:40:00Z","v":1022,"vw":527.450192},{"c":528.605,"h":528.855,"l":527.62,"n":207,"o":527.7,"t":"2026-10-22T14:45:00Z","v":2276,"vw":528.060019},{"c":525.41,"h":528.595,"l":525.41,"n":171,"o":528.595,"t":"2026-10-22T14:50:00Z","v":2627,"vw":526.848116},{"c":527.42,"h":527.42,"l":525.68,"n":137,"o":525.7,"t":"2026-10-22T14:55:00Z","v":2176,"vw":526.120546},{"c":525.985,"h":527.76,"l":525.985,"n":259,"o":527.135,"t":"2026-10-22T15:00:00Z","v":3167,"vw":527.088521},{"c":527.35,"h":527.35,"l":526.46,"n":103,"o":526.48,"t":"2026-10-22T15:05:00Z","v":1093,"vw":526.641838},{"c":527.28,"h":528.3,"l":526.78,"n":128,"o":527.53,"t":"2026-10-22T15:10:00Z","v":1922,"vw":527.408027},{"c":526.335,"h":527.185,"l":525.89,"n":207,"o":526.58,"t":"2026-10-22T15:15:00Z","v":1833,"vw":526.478505},{"c":525.755,"h":525.755,"l":525.62,"n":117,"o":525.62,"t":"2026-10-22T15:20:00Z","v":1130,"vw":525.733816},{"c":525.795,"h":525.795,"l":522.95,"n":242,"o":525,"t":"2026-10-22T15:25:00Z","v":4600,"vw":524.123015},{"c":524.995,"h":525.285,"l":524.9025,"n":104,"o":525.175,"t":"2026-10-22T15:30:00Z","v":841,"vw":525.112014},{"c":524.985,"h":525.11,"l":524.9,"n":219,"o":524.99,"t":"2026-10-22T15:35:00Z","v":1826,"vw":525.00431},{"c":527.29,"h":527.29,"l":523.89,"n":260,"o":525.025,"t":"2026-10-22T15:40:00Z","v":3223,"vw":525.242016},{"c":528.17,"h":528.4,"l":527.44,"n":110,"o":528.4,"t":"2026-10-22T15:45:00Z","v":766,"vw":528.039446},{"c":527.34,"h":528.72,"l":527.15,"n":304,"o":528.51,"t":"2026-10-22T15:50:00Z","v":4314,"vw":527.968078},{"c":527.38,"h":528.39,"l":527.375,"n":48,"o":528.39,"t":"2026-10-22T15:55:00Z","v":577,"vw":527.788793},{"c":527.155,"h":527.42,"l":526.71,"n":131,"o":526.71,"t":"2026-10-22T16:00:00Z","v":1931,"vw":527.192827},{"c":528.38,"h":528.38,"l":527.72,"n":63,"o":527.72,"t":"2026-10-22T16:05:00Z","v":914,"vw":527.941192},{"c":529.52,"h":529.575,"l":528.9,"n":97,"o":528.98,"t":"2026-10-22T16:10:00Z","v":3075,"vw":529.127168},{"c":529.725,"h":529.82,"l":529.445,"n":97,"o":529.52,"t":"2026-10-22T16:15:00Z","v":1117,"vw":529.665257},{"c":530.725,"h":530.725,"l":529.715,"n":115,"o":529.715,"t":"2026-10-22T16:20:00Z","v":1693,"vw":530.595106},{"c":530.785,"h":530.785,"l":530.03,"n":95,"o":530.725,"t":"2026-10-22T16:25:00Z","v":1042,"vw":530.432389},{"c":531.71,"h":531.805,"l":530.775,"n":128,"o":530.78,"t":"2026-10-22T16:30:00Z","v":1780,"vw":531.39208},{"c":530.89,"h":531.67,"l":530.89,"n":144,"o":531.67,"t":"2026-10-22T16:35:00Z","v":1525,"vw":531.118408},{"c":531.86,"h":532.18,"l":530.03,"n":176,"o":530.265,"t":"2026-10-22T16:40:00Z","v":2525,"vw":531.085666},{"c":532.42,"h":532.89,"l":531.4001,"n":175,"o":531.5,"t":"2026-10-22T16:45:00Z","v":2436,"vw":532.346964},{"c":532.24,"h":532.495,"l":531.63,"n":175,"o":532.495,"t":"2026-10-22T16:50:00Z","v":1991,"vw":531.995125},{"c":531.08,"h":532.21,"l":531.03,"n":110,"o":532.21,"t":"2026-10-22T16:55:00Z","v":1243,"vw":531.325728},{"c":530.88,"h":531.08,"l":530.51,"n":57,"o":530.51,"t":"2026-10-22T17:00:00Z","v":561,"vw":530.783077},{"c":530.835,"h":530.875,"l":530.15,"n":79,"o":530.875,"t":"2026-10-22T17:05:00Z","v":624,"vw":530.504444},{"c":529.52,"h":530.835,"l":529.07,"n":145,"o":530.835,"t":"2026-10-22T17:10:00Z","v":1551,"vw":529.835906},{"c":531.2775,"h":531.365,"l":530.31,"n":141,"o":530.5,"t":"2026-10-22T17:15:00Z","v":2381,"vw":531.101446},{"c":532.175,"h":532.37,"l":531.32,"n":81,"o":531.32,"t":"2026-10-22T17:20:00Z","v":922,"vw":531.962177},{"c":532.21,"h":532.62,"l":531.96,"n":122,"o":532.17,"t":"2026-10-22T17:25:00Z","v":1209,"vw":532.222315},{"c":531.9,"h":531.9,"l":530.89,"n":97,"o":531.6,"t":"2026-10-22T17:30:00Z","v":905,"vw":531.506926},{"c":531.27,"h":532.8325,"l":531.27,"n":158,"o":532,"t":"2026-10-22T17:35:00Z","v":2490,"vw":532.456859},{"c":531.905,"h":531.905,"l":531.6,"n":54,"o":531.605,"t":"2026-10-22T17:40:00Z","v":738,"vw":531.850728},{"c":532.89,"h":532.89,"l":531.41,"n":89,"o":531.45,"t":"2026-10-22T17:45:00Z","v":1266,"vw":531.807669},{"c":533.51,"h":533.51,"l":532.87,"n":57,"o":532.87,"t":"2026-10-22T17:50:00Z","v":542,"vw":533.215},{"c":534.265,"h":534.33,"l":533.645,"n":102,"o":534.12,"t":"2026-10-22T17:55:00Z","v":1074,"vw":533.908317},{"c":536.985,"h":537.06,"l":534.375,"n":198,"o":535.03,"t":"2026-10-22T18:00:00Z","v":2318,"vw":535.536641},{"c":537.285,"h":537.285,"l":536.9875,"n":91,"o":536.9875,"t":"2026-10-22T18:05:00Z","v":728,"vw":537.188214},{"c":535.475,"h":537.36,"l":535.475,"n":208,"o":537.35,"t":"2026-10-22T18:10:00Z","v":2531,"vw":536.663046},{"c":535.225,"h":536.3,"l":535.225,"n":164,"o":535.655,"t":"2026-10-22T18:15:00Z","v":1647,"vw":535.462626},{"c":535.51,"h":535.51,"l":534.655,"n":107,"o":535.2275,"t":"2026-10-22T18:20:00Z","v":923,"vw":535.193462},{"c":536.0175,"h":536.685,"l":535.83,"n":205,"o":536.1,"t":"2026-10-22T18:25:00Z","v":1995,"vw":536.130205},{"c":536.495,"h":536.82,"l":535.76,"n":242,"o":536.14,"t":"2026-10-22T18:30:00Z","v":3537,"vw":536.358204},{"c":536.105,"h":536.47,"l":536.1,"n":95,"o":536.45,"t":"2026-10-22T18:35:00Z","v":691,"vw":536.180263},{"c":535.89,"h":536.105,"l":535.37,"n":201,"o":536.105,"t":"2026-10-22T18:40:00Z","v":2542,"vw":535.8272},{"c":536.46,"h":536.46,"l":535.845,"n":141,"o":535.86,"t":"2026-10-22T18:45:00Z","v":1500,"vw":536.000298},{"c":536.845,"h":537.01,"l":536.46,"n":133,"o":536.46,"t":"2026-10-22T18:50:00Z","v":2017,"vw":536.57239},{"c":536.785,"h":536.845,"l":536.3,"n":166,"o":536.845,"t":"2026-10-22T18:55:00Z","v":1426,"vw":536.689009},{"c":535.885,"h":536.78,"l":535.83,"n":270,"o":536.65,"t":"2026-10-22T19:00:00Z","v":2078,"vw":536.459943},{"c":535.75,"h":535.795,"l":534.775,"n":219,"o":535.795,"t":"2026-10-22T19:05:00Z","v":2229,"vw":535.503218},{"c":535.995,"h":536.41,"l":535.51,"n":100,"o":535.95,"t":"2026-10-22T19:10:00Z","v":1322,"vw":535.987542},{"c":536.02,"h":536.02,"l":535.31,"n":149,"o":535.995,"t":"2026-10-22T19:15:00Z","v":1756,"vw":535.679205},{"c":534.42,"h":536.17,"l":534.42,"n":240,"o":536.02,"t":"2026-10-22T19:20:00Z","v":2913,"vw":535.295916},{"c":535.01,"h":535.01,"l":534.215,"n":242,"o":534.485,"t":"2026-10-22T19:25:00Z","v":2504,"vw":534.64245},{"c":535.58,"h":535.89,"l":534.91,"n":272,"o":535.36,"t":"2026-10-22T19:30:00Z","v":3035,"vw":535.334686},{"c":535.565,"h":535.98,"l":535.405,"n":195,"o":535.81,"t":"2026-10-22T19:35:00Z","v":1906,"vw":535.73024},{"c":535.705,"h":535.99,"l":535.42,"n":304,"o":535.565,"t":"2026-10-22T19:40:00Z","v":4597,"vw":535.655497},{"c":535.675,"h":535.91,"l":535.45,"n":242,"o":535.7075,"t":"2026-10-22T19:45:00Z","v":2997,"vw":535.688896},{"c":535.9,"h":536.92,"l":535.35,"n":595,"o":535.74,"t":"2026-10-22T19:50:00Z","v":10093,"vw":536.202575},{"c":531.93,"h":536.39,"l":531.75,"n":1922,"o":535.9,"t":"2026-10-22T19:55:00Z","v":37120,"vw":533.160055},{"c":532.1,"h":532.1,"l":532.1,"n":39,"o":532.1,"t":"2026-10-22T20:00:00Z","v":46442,"vw":532.1}],"history":[{"c":479.94,"h":482.37,"l":477.075,"n":6785,"o":479.81,"t":"2024-10-21T04:00:00Z","v":121159,"vw":479.931001},{"c":474.74,"h":477.44,"l":473.77,"n":6702,"o":477.32,"t":"2024-10-22T04:00:00Z","v":111643,"vw":475.044582},{"c":473.79,"h":478.91,"l":470.205,"n":6012,"o":475.21,"t":"2024-10-23T04:00:00Z","v":128276,"vw":473.143799},{"c":471.73,"h":476.925,"l":470.6,"n":6564,"o":476.55,"t":"2024-10-24T04:00:00Z","v":104312,"vw":472.463617},{"c":473.37,"h":478.96,"l":471.225,"n":6744,"o":478.96,"t":"2024-10-25T04:00:00Z","v":120502,"vw":473.42186},{"c":482.55,"h":485.03,"l":475.0462,"n":7816,"o":475.71,"t":"2024-10-28T04:00:00Z","v":174806,"vw":481.704145},{"c":477.21,"h":481.11,"l":471.665,"n":6401,"o":481.11,"t":"2024-10-29T04:00:00Z","v":144190,"vw":476.39906},{"c":472.63,"h":481.98,"l":471.31,"n":9081,"o":477.37,"t":"2024-10-30T04:00:00Z","v":218550,"vw":474.722294},{"c":488.45,"h":503.94,"l":470.12,"n":11243,"o":470.12,"t":"2024-10-31T04:00:00Z","v":297981,"vw":490.758303},{"c":484.77,"h":493.2329,"l":484.15,"n":8208,"o":485.15,"t":"2024-11-01T04:00:00Z","v":173071,"vw":486.03023},{"c":480.22,"h":491.77,"l":476.58,"n":8071,"o":483.76,"t":"2024-11-04T05:00:00Z","v":200039,"vw":481.795437},{"c":492.01,"h":495.74,"l":477.15,"n":7853,"o":477.15,"t":"2024-11-05T05:00:00Z","v":158693,"vw":491.142775},{"c":511.09,"h":518.03,"l":500.42,"n":11808,"o":500.54,"t":"2024-11-06T05:00:00Z","v":206971,"vw":510.98473},{"c":508.29,"h":510.2,"l":500.86,"n":8648,"o":510.2,"t":"2024-11-07T05:00:00Z","v":177377,"vw":506.364855},{"c":518.24,"h":526.98,"l":508.58,"n":9594,"o":508.58,"t":"2024-11-08T05:00:00Z","v":162320,"vw":520.579139},{"c":522.21,"h":528.65,"l":520,"n":8663,"o":522.71,"t":"2024-11-11T05:00:00Z","v":186987,"vw":523.688571},{"c":529.21,"h":530.59,"l":521.5987,"n":8595,"o":524.29,"t":"2024-11-12T05:00:00Z","v":141805,"vw":527.885038},{"c":527.58,"h":530.48,"l":524.36,"n":6769,"o":529.4,"t":"2024-11-13T05:00:00Z","v":102974,"vw":527.47754},{"c":528.56,"h":529.925,"l":523.1,"n":6342,"o":524.72,"t":"2024-11-14T05:00:00Z","v":129904,"vw":527.388671},{"c":529.19,"h":534.579,"l":524.57,"n":8524,"o":527.47,"t":"2024-11-15T05:00:00Z","v":211828,"vw":529.541745},{"c":521,"h":531.885,"l":519.165,"n":8128,"o":526.63,"t":"2024-11-18T05:00:00Z","v":146112,"vw":523.646854},{"c":524.3,"h":526.09,"l":516.07,"n":7339,"o":516.4,"t":"2024-11-19T05:00:00Z","v":144349,"vw":523.648042},{"c":525.02,"h":531.52,"l":520.105,"n":7185,"o":522.92,"t":"2024-11-20T05:00:00Z","v":141513,"vw":525.775003},{"c":531.34,"h":541.115,"l":528.52,"n":6786,"o":528.52,"t":"2024-11-21T05:00:00Z","v":118511,"vw":533.319601},{"c":545.34,"h":547.35,"l":533.815,"n":8147,"o":534.55,"t":"2024-11-22T05:00:00Z","v":164010,"vw":542.687767},{"c":551.3,"h":558.65,"l":546.895,"n":12211,"o":550,"t":"2024-11-25T05:00:00Z","v":249196,"vw":551.7188},{"c":555.48,"h":557.935,"l":545.03,"n":7628,"o":550.98,"t":"2024-11-26T05:00:00Z","v":123464,"vw":554.579565},{"c":553.39,"h":561.08,"l":550.735,"n":6762,"o":556.61,"t":"2024-11-27T05:00:00Z","v":126837,"vw":554.797278},{"c":547.8,"h":558.34,"l":547.28,"n":5417,"o":557.28,"t":"2024-11-29T05:00:00Z","v":120417,"vw":550.094039},{"c":542.49,"h":549.79,"l":542.42,"n":7524,"o":548.71,"t":"2024-12-02T05:00:00Z","v":145733,"vw":545.306193},{"c":541.16,"h":547.09,"l":537.81,"n":6675,"o":543.05,"t":"2024-12-03T05:00:00Z","v":132581,"vw":542.170699},{"c":540.66,"h":547.25,"l":537.48,"n":7190,"o":540.9,"t":"2024-12-04T05:00:00Z","v":143323,"vw":540.946313},{"c":537.67,"h":542.155,"l":534.89,"n":6681,"o":541,"t":"2024-12-05T05:00:00Z","v":120141,"vw":537.961013},{"c":539.57,"h":542.89,"l":536,"n":6024,"o":541,"t":"2024-12-06T05:00:00Z","v":96636,"vw":539.421616},{"c":531.38,"h":544.59,"l":528.7,"n":7184,"o":539.02,"t":"2024-12-09T05:00:00Z","v":156530,"vw":532.788783},{"c":540.01,"h":540.68,"l":524.78,"n":8044,"o":531.47,"t":"2024-12-10T05:00:00Z","v":143850,"vw":537.649371},{"c":546.77,"h":554.229,"l":540.26,"n":6807,"o":541.23,"t":"2024-12-11T05:00:00Z","v":118226,"vw":547.512986},{"c":547.93,"h":553.44,"l":542.385,"n":6139,"o":546.51,"t":"2024-12-12T05:00:00Z","v":126295,"vw":547.63335},{"c":550.9,"h":556.865,"l":547.605,"n":6672,"o":548.64,"t":"2024-12-13T05:00:00Z","v":175889,"vw":552.520398},{"c":547.4,"h":556.6,"l":547.4,"n":7570,"o":549.83,"t":"2024-12-16T05:00:00Z","v":175602,"vw":549.368377},{"c":539.71,"h":553.4,"l":536.165,"n":7484,"o":544.67,"t":"2024-12-17T05:00:00Z","v":243826,"vw":541.460003},{"c":520.2,"h":542.755,"l":519.047,"n":9659,"o":539.54,"t":"2024-12-18T05:00:00Z","v":183418,"vw":527.040622},{"c":525.69,"h":529.365,"l":521.26,"n":8961,"o":523.55,"t":"2024-12-19T05:00:00Z","v":175946,"vw":525.184461},{"c":519.99,"h":532.11,"l":519.57,"n":8787,"o":524.77,"t":"2024-12-20T05:00:00Z","v":469184,"vw":522.396831},{"c":511.53,"h":519.9,"l":509.56,"n":5955,"o":518.68,"t":"2024-12-23T05:00:00Z","v":116644,"vw":512.588387},{"c":514.31,"h":515.42,"l":509,"n":3714,"o":512.95,"t":"2024-12-24T05:00:00Z","v":67625,"vw":513.325111},{"c":513.84,"h":516.24,"l":511.79,"n":5763,"o":514.8,"t":"2024-12-26T05:00:00Z","v":136153,"vw":513.785672},{"c":505.23,"h":510.72,"l":501.99,"n":5699,"o":509,"t":"2024-12-27T05:00:00Z","v":99441,"vw":505.690332},{"c":500.19,"h":502.625,"l":496.755,"n":5925,"o":502.11,"t":"2024-12-30T05:00:00Z","v":115107,"vw":500.208395},{"c":501.75,"h":502.555,"l":496.36,"n":7041,"o":499.89,"t":"2024-12-31T05:00:00Z","v":143892,"vw":501.052997},{"c":493.68,"h":505.9,"l":493.52,"n":5971,"o":503,"t":"2025-01-02T05:00:00Z","v":97550,"vw":495.675799},{"c":500.41,"h":503.33,"l":485.805,"n":7492,"o":493.48,"t":"2025-01-03T05:00:00Z","v":153196,"vw":498.347871},{"c":502.14,"h":505.44,"l":498.285,"n":8926,"o":501.52,"t":"2025-01-06T05:00:00Z","v":195913,"vw":501.246297},{"c":493.34,"h":507.545,"l":491.29,"n":7220,"o":504.82,"t":"2025-01-07T05:00:00Z","v":162743,"vw":496.339598},{"c":493.36,"h":497.45,"l":488.125,"n":8172,"o":493.45,"t":"2025-01-08T05:00:00Z","v":165279,"vw":491.90563},{"c":489.28,"h":500.6034,"l":483.23,"n":8302,"o":489.95,"t":"2025-01-10T05:00:00Z","v":174468,"vw":491.547319},{"c":481.6,"h":489.33,"l":477.03,"n":8188,"o":486.65,"t":"2025-01-13T05:00:00Z","v":187629,"vw":481.698054},{"c":488.46,"h":492.1499,"l":483.585,"n":7819,"o":483.7,"t":"2025-01-14T05:00:00Z","v":164238,"vw":488.4188},{"c":483.58,"h":496.04,"l":483.07,"n":7229,"o":496.04,"t":"2025-01-15T05:00:00Z","v":156217,"vw":486.976554},{"c":482.62,"h":484.6417,"l":469.67,"n":8602,"o":481.16,"t":"2025-01-16T05:00:00Z","v":173461,"vw":479.358706},{"c":476.29,"h":485.41,"l":471.69,"n":7718,"o":485.41,"t":"2025-01-17T05:00:00Z","v":199286,"vw":476.366581},{"c":485.98,"h":485.98,"l":478.29,"n":8877,"o":480.65,"t":"2025-01-21T05:00:00Z","v":236362,"vw":483.716666},{"c":482.18,"h":488.3096,"l":479.545,"n":8175,"o":484.94,"t":"2025-01-22T05:00:00Z","v":221368,"vw":482.800208},{"c":481.97,"h":485.49,"l":476.94,"n":8390,"o":481.61,"t":"2025-01-23T05:00:00Z","v":212534,"vw":481.909776},{"c":476.92,"h":480.91,"l":470.49,"n":7874,"o":479.16,"t":"2025-01-24T05:00:00Z","v":180791,"vw":476.127365},{"c":488.89,"h":491.39,"l":478.44,"n":9097,"o":478.62,"t":"2025-01-27T05:00:00Z","v":232961,"vw":486.942362},{"c":494.66,"h":494.835,"l":481.23,"n":8906,"o":486.43,"t":"2025-01-28T05:00:00Z","v":178692,"vw":493.075282},{"c":493.86,"h":498.35,"l":491.0422,"n":7106,"o":494.55,"t":"2025-01-29T05:00:00Z","v":150519,"vw":493.891864},{"c":503.63,"h":503.67,"l":494.54,"n":8237,"o":496.9,"t":"2025-01-30T05:00:00Z","v":169490,"vw":501.328637},{"c":502.91,"h":506.41,"l":497.54,"n":11568,"o":502.49,"t":"2025-01-31T05:00:00Z","v":284405,"vw":503.120298},{"c":506.57,"h":507.66,"l":496.61,"n":9680,"o":496.77,"t":"2025-02-03T05:00:00Z","v":196545,"vw":505.261498},{"c":510.35,"h":511.575,"l":503.785,"n":9528,"o":505.63,"t":"2025-02-04T05:00:00Z","v":210836,"vw":508.087281},{"c":515.95,"h":520.85,"l":509.36,"n":10967,"o":514.19,"t":"2025-02-05T05:00:00Z","v":265580,"vw":516.110242},{"c":499.48,"h":518.32,"l":475.7,"n":17127,"o":498.8,"t":"2025-02-06T05:00:00Z","v":519139,"vw":500.854708},{"c":481.04,"h":498.94,"l":475.92,"n":15054,"o":497.95,"t":"2025-02-07T05:00:00Z","v":334314,"vw":482.343313},{"c":488.99,"h":492.21,"l":479.95,"n":10982,"o":480.47,"t":"2025-02-10T05:00:00Z","v":225753,"vw":487.506892},{"c":484,"h":491.8627,"l":480.68,"n":10339,"o":488.25,"t":"2025-02-11T05:00:00Z","v":238733,"vw":484.504869},{"c":492.22,"h":493.01,"l":481.5,"n":8834,"o":481.66,"t":"2025-02-12T05:00:00Z","v":230773,"vw":489.37143},{"c":492.71,"h":501.51,"l":488.87,"n":8686,"o":493.09,"t":"2025-02-13T05:00:00Z","v":209123,"vw":494.63253},{"c":486.89,"h":497.985,"l":485.06,"n":8761,"o":494.48,"t":"2025-02-14T05:00:00Z","v":220210,"vw":489.053427},{"c":483.91,"h":485.33,"l":478.445,"n":8786,"o":483.23,"t":"2025-02-18T05:00:00Z","v":214622,"vw":483.259527},{"c":479.46,"h":485.11,"l":478.22,"n":6589,"o":481.96,"t":"2025-02-19T05:00:00Z","v":137126,"vw":480.451478},{"c":460.8,"h":476.38,"l":457.88,"n":11907,"o":476.38,"t":"2025-02-20T05:00:00Z","v":224578,"vw":462.781849},{"c":446.47,"h":466.77,"l":444.63,"n":17306,"o":462.76,"t":"2025-02-21T05:00:00Z","v":447872,"vw":447.674844},{"c":457.52,"h":459.16,"l":445.6501,"n":11008,"o":446.11,"t":"2025-02-24T05:00:00Z","v":332214,"vw":454.90991},{"c":470,"h":473.53,"l":459.42,"n":9314,"o":459.7,"t":"2025-02-25T05:00:00Z","v":268998,"vw":469.953083},{"c":462.32,"h":474.445,"l":461.99,"n":9797,"o":470.19,"t":"2025-02-26T05:00:00Z","v":271870,"vw":466.526565},{"c":460,"h":465.49,"l":459.25,"n":7977,"o":461.74,"t":"2025-02-27T05:00:00Z","v":196472,"vw":461.8699},{"c":469.24,"h":472,"l":461.15,"n":8637,"o":462.29,"t":"2025-02-28T05:00:00Z","v":280176,"vw":469.043352},{"c":464.81,"h":471.01,"l":464.01,"n":11580,"o":468.09,"t":"2025-03-03T05:00:00Z","v":297843,"vw":467.080253},{"c":471,"h":478.7816,"l":460.81,"n":13406,"o":460.81,"t":"2025-03-04T05:00:00Z","v":312230,"vw":471.955456},{"c":466.31,"h":471.35,"l":452.3,"n":13734,"o":468.3,"t":"2025-03-05T05:00:00Z","v":306907,"vw":465.024824},{"c":448.44,"h":464.49,"l":443.94,"n":14636,"o":464.25,"t":"2025-03-06T05:00:00Z","v":273816,"vw":449.154479},{"c":455.45,"h":459.55,"l":442.795,"n":13889,"o":447.62,"t":"2025-03-07T05:00:00Z","v":388668,"vw":453.864314},{"c":466.55,"h":471.81,"l":454.2,"n":13452,"o":454.2,"t":"2025-03-10T04:00:00Z","v":335643,"vw":467.414724},{"c":468.46,"h":471.72,"l":461.58,"n":12461,"o":466,"t":"2025-03-11T04:00:00Z","v":320497,"vw":467.599951},{"c":451.74,"h":472.515,"l":446.9,"n":14440,"o":468.96,"t":"2025-03-12T04:00:00Z","v":376711,"vw":452.298849},{"c":448.66,"h":455.42,"l":445.525,"n":9440,"o":454.56,"t":"2025-03-13T04:00:00Z","v":211128,"vw":449.460951},{"c":451.18,"h":453.54,"l":446.3787,"n":9285,"o":450.99,"t":"2025-03-14T04:00:00Z","v":248743,"vw":450.907459},{"c":440.87,"h":450.08,"l":436.47,"n":10836,"o":448,"t":"2025-03-17T04:00:00Z","v":204343,"vw":441.194167},{"c":435.02,"h":442.93,"l":431.78,"n":9188,"o":441.2,"t":"2025-03-18T04:00:00Z","v":190599,"vw":435.442071},{"c":444,"h":444,"l":429.18,"n":12190,"o":438.08,"t":"2025-03-19T04:00:00Z","v":282995,"vw":440.707324},{"c":438.82,"h":445.43,"l":434.58,"n":9962,"o":443.19,"t":"2025-03-20T04:00:00Z","v":216885,"vw":438.926977},{"c":441.1,"h":441.785,"l":433.31,"n":9941,"o":437.58,"t":"2025-03-21T04:00:00Z","v":342739,"vw":440.152979},{"c":446.76,"h":448.95,"l":438.8101,"n":8400,"o":442.73,"t":"2025-03-24T04:00:00Z","v":209378,"vw":446.099516},{"c":454.56,"h":456.88,"l":444.21,"n":10076,"o":445.72,"t":"2025-03-25T04:00:00Z","v":209956,"vw":453.534395},{"c":457.57,"h":459.715,"l":454.32,"n":8525,"o":455.13,"t":"2025-03-26T04:00:00Z","v":183310,"vw":457.376212},{"c":461.27,"h":462.27,"l":455.355,"n":8104,"o":456.48,"t":"2025-03-27T04:00:00Z","v":152926,"vw":460.24676},{"c":460.38,"h":464.62,"l":457.535,"n":10909,"o":460.85,"t":"2025-03-28T04:00:00Z","v":216958,"vw":460.50776},{"c":469.81,"h":474.205,"l":453.9177,"n":12560,"o":458.3,"t":"2025-03-31T04:00:00Z","v":297483,"vw":468.74268},{"c":475.2,"h":479.59,"l":466.35,"n":11189,"o":468.62,"t":"2025-04-01T04:00:00Z","v":205518,"vw":475.025288},{"c":480.35,"h":484.1,"l":472.15,"n":8982,"o":472.15,"t":"2025-04-02T04:00:00Z","v":225250,"vw":480.564545},{"c":482.55,"h":497.395,"l":472.87,"n":16448,"o":472.87,"t":"2025-04-03T04:00:00Z","v":389152,"vw":487.200495},{"c":470.04,"h":488.25,"l":468.29,"n":16448,"o":476.38,"t":"2025-04-04T04:00:00Z","v":338775,"vw":474.095288},{"c":458.22,"h":479.03,"l":453.98,"n":13453,"o":457.135,"t":"2025-04-07T04:00:00Z","v":280266,"vw":461.453888},{"c":465.31,"h":482.85,"l":458.79,"n":12829,"o":469.67,"t":"2025-04-08T04:00:00Z","v":261674,"vw":468.364508},{"c":475.69,"h":502.31,"l":463.16,"n":15163,"o":463.16,"t":"2025-04-09T04:00:00Z","v":404299,"vw":480.344197},{"c":482.18,"h":487.825,"l":470.94,"n":12351,"o":470.94,"t":"2025-04-10T04:00:00Z","v":280518,"vw":480.968323},{"c":513.92,"h":514.89,"l":476.92,"n":19286,"o":489.4,"t":"2025-04-11T04:00:00Z","v":577174,"vw":505.698575},{"c":520.27,"h":523.09,"l":506,"n":13522,"o":513.92,"t":"2025-04-14T04:00:00Z","v":358860,"vw":514.595464},{"c":511.52,"h":522.52,"l":511.08,"n":11769,"o":520.13,"t":"2025-04-15T04:00:00Z","v":243093,"vw":514.940644},{"c":506.46,"h":512.02,"l":503.9,"n":9156,"o":510,"t":"2025-04-16T04:00:00Z","v":225228,"vw":506.552429},{"c":510.54,"h":515.25,"l":505.19,"n":7586,"o":505.19,"t":"2025-04-17T04:00:00Z","v":134911,"vw":511.183032},{"c":499.81,"h":512.14,"l":493.21,"n":10623,"o":510.48,"t":"2025-04-21T04:00:00Z","v":192459,"vw":500.735302},{"c":505.41,"h":511.1172,"l":499.79,"n":9897,"o":504.59,"t":"2025-04-22T04:00:00Z","v":194465,"vw":505.941031},{"c":499.97,"h":509.81,"l":497.485,"n":8839,"o":509.31,"t":"2025-04-23T04:00:00Z","v":188022,"vw":501.375552},{"c":486.36,"h":499.69,"l":486.17,"n":10574,"o":499.69,"t":"2025-04-24T04:00:00Z","v":227135,"vw":489.100062},{"c":491.55,"h":492.665,"l":484.68,"n":9343,"o":489.53,"t":"2025-04-25T04:00:00Z","v":163564,"vw":489.91832},{"c":494.21,"h":496.92,"l":489.5,"n":7895,"o":492.94,"t":"2025-04-28T04:00:00Z","v":191612,"vw":493.567826},{"c":501.26,"h":502.575,"l":487.89,"n":9442,"o":490.26,"t":"2025-04-29T04:00:00Z","v":222628,"vw":496.635203},{"c":498.57,"h":503.77,"l":495.935,"n":10355,"o":503.34,"t":"2025-04-30T04:00:00Z","v":222286,"vw":499.140074},{"c":498.51,"h":504.08,"l":496.8,"n":10275,"o":496.96,"t":"2025-05-01T04:00:00Z","v":176107,"vw":499.210413},{"c":503.23,"h":510.08,"l":493.6,"n":11950,"o":505,"t":"2025-05-02T04:00:00Z","v":213110,"vw":501.281362},{"c":507.13,"h":512.22,"l":500.39,"n":8698,"o":505.8,"t":"2025-05-05T04:00:00Z","v":179364,"vw":508.328315},{"c":502.61,"h":508.68,"l":500.13,"n":9635,"o":504.69,"t":"2025-05-06T04:00:00Z","v":220711,"vw":503.084979},{"c":506.24,"h":511.425,"l":501.23,"n":11983,"o":501.23,"t":"2025-05-07T04:00:00Z","v":235752,"vw":506.391965},{"c":444.05,"h":496.85,"l":440,"n":37766,"o":490.34,"t":"2025-05-08T04:00:00Z","v":1299960,"vw":456.726383},{"c":448.97,"h":449.77,"l":428.675,"n":25108,"o":439.93,"t":"2025-05-09T04:00:00Z","v":783275,"vw":439.965744},{"c":439.48,"h":458.0741,"l":434.27,"n":23772,"o":445.45,"t":"2025-05-12T04:00:00Z","v":725986,"vw":439.275199},{"c":435.38,"h":442.815,"l":432,"n":14275,"o":442.37,"t":"2025-05-13T04:00:00Z","v":430904,"vw":437.068513},{"c":439.18,"h":445.05,"l":434.64,"n":15089,"o":435.36,"t":"2025-05-14T04:00:00Z","v":481903,"vw":440.749898},{"c":450.95,"h":453.03,"l":440.61,"n":12842,"o":442.19,"t":"2025-05-15T04:00:00Z","v":411427,"vw":449.681509},{"c":457.52,"h":459.91,"l":449.12,"n":11268,"o":449.12,"t":"2025-05-16T04:00:00Z","v":341908,"vw":456.558029},{"c":458.59,"h":460.32,"l":452.54,"n":11495,"o":455.83,"t":"2025-05-19T04:00:00Z","v":239563,"vw":458.580518},{"c":456.4,"h":461.91,"l":455.745,"n":9409,"o":460.3,"t":"2025-05-20T04:00:00Z","v":189990,"vw":457.703215},{"c":442.97,"h":452.03,"l":441.87,"n":11333,"o":449.78,"t":"2025-05-21T04:00:00Z","v":276515,"vw":444.12474},{"c":439.3,"h":445.75,"l":436.13,"n":9345,"o":443.47,"t":"2025-05-22T04:00:00Z","v":224013,"vw":441.004215},{"c":443.88,"h":450.71,"l":437.61,"n":11683,"o":440.52,"t":"2025-05-23T04:00:00Z","v":415374,"vw":442.574451},{"c":431.82,"h":445.42,"l":431.8,"n":13091,"o":445.42,"t":"2025-05-27T04:00:00Z","v":395379,"vw":434.138625},{"c":430.4,"h":439,"l":430.215,"n":11945,"o":431.45,"t":"2025-05-28T04:00:00Z","v":290033,"vw":433.17202},{"c":434.14,"h":438,"l":429.8,"n":10864,"o":438,"t":"2025-05-29T04:00:00Z","v":275159,"vw":433.700485},{"c":426.79,"h":436.89,"l":426.41,"n":12295,"o":430.92,"t":"2025-05-30T04:00:00Z","v":395572,"vw":428.110013},{"c":425.06,"h":431.785,"l":421.08,"n":14934,"o":424.51,"t":"2025-06-02T04:00:00Z","v":429963,"vw":424.611239},{"c":427.13,"h":428,"l":414.51,"n":15435,"o":424.11,"t":"2025-06-03T04:00:00Z","v":419260,"vw":424.753769},{"c":422.56,"h":427.94,"l":422.56,"n":10639,"o":426.02,"t":"2025-06-04T04:00:00Z","v":237179,"vw":424.055418},{"c":419.98,"h":422.71,"l":416.2,"n":11473,"o":422.56,"t":"2025-06-05T04:00:00Z","v":270157,"vw":419.17842},{"c":425.24,"h":425.855,"l":420.465,"n":9630,"o":423.44,"t":"2025-06-06T04:00:00Z","v":198423,"vw":424.471686},{"c":413.97,"h":424.86,"l":406.935,"n":13566,"o":424.86,"t":"2025-06-09T04:00:00Z","v":295838,"vw":412.563733},{"c":424.8,"h":433.4725,"l":419.23,"n":14323,"o":419.23,"t":"2025-06-10T04:00:00Z","v":356353,"vw":425.12904},{"c":414.7,"h":429.6199,"l":413.98,"n":12018,"o":424.85,"t":"2025-06-11T04:00:00Z","v":290228,"vw":416.86642},{"c":415.02,"h":415.31,"l":410,"n":12055,"o":414.84,"t":"2025-06-12T04:00:00Z","v":292181,"vw":414.419379},{"c":402.3,"h":417.865,"l":400.9,"n":11794,"o":409.56,"t":"2025-06-13T04:00:00Z","v":296992,"vw":405.855765},{"c":388.56,"h":405.76,"l":388.31,"n":16636,"o":404.45,"t":"2025-06-16T04:00:00Z","v":412946,"vw":393.369583},{"c":399.93,"h":410.17,"l":385.44,"n":22605,"o":388.07,"t":"2025-06-17T04:00:00Z","v":541442,"vw":400.864884},{"c":407.47,"h":411.07,"l":401.51,"n":14320,"o":405.86,"t":"2025-06-18T04:00:00Z","v":394392,"vw":407.174484},{"c":406.25,"h":413.22,"l":399.16,"n":9972,"o":409.76,"t":"2025-06-20T04:00:00Z","v":352290,"vw":405.765963},{"c":425.21,"h":428.97,"l":407.38,"n":18883,"o":407.38,"t":"2025-06-23T04:00:00Z","v":455392,"vw":424.325726},{"c":415.44,"h":422.3,"l":409.13,"n":19187,"o":422.3,"t":"2025-06-24T04:00:00Z","v":729817,"vw":412.669997},{"c":406.27,"h":415.23,"l":403.19,"n":11528,"o":415.23,"t":"2025-06-25T04:00:00Z","v":301205,"vw":406.364956},{"c":404.51,"h":410.495,"l":402.74,"n":10494,"o":406.72,"t":"2025-06-26T04:00:00Z","v":291987,"vw":405.506208},{"c":407.87,"h":413,"l":404.77,"n":9991,"o":405.68,"t":"2025-06-27T04:00:00Z","v":325094,"vw":408.325315},{"c":406.8,"h":409.63,"l":400.47,"n":10609,"o":407.92,"t":"2025-06-30T04:00:00Z","v":254965,"vw":405.464353},{"c":416.7,"h":418.15,"l":404.68,"n":13762,"o":404.68,"t":"2025-07-01T04:00:00Z","v":333659,"vw":414.169007},{"c":414.9,"h":416.78,"l":408.33,"n":10114,"o":413.7,"t":"2025-07-02T04:00:00Z","v":215859,"vw":414.443914},{"c":423.01,"h":425.11,"l":413.73,"n":6510,"o":413.73,"t":"2025-07-03T04:00:00Z","v":125855,"vw":421.634998},{"c":424.92,"h":425.74,"l":417.92,"n":12105,"o":419.69,"t":"2025-07-07T04:00:00Z","v":256694,"vw":423.085118},{"c":413.36,"h":424,"l":411.13,"n":11474,"o":422.88,"t":"2025-07-08T04:00:00Z","v":265035,"vw":414.587567},{"c":423.92,"h":425.255,"l":410.24,"n":8392,"o":412.96,"t":"2025-07-09T04:00:00Z","v":209844,"vw":421.750752},{"c":426.96,"h":430.8,"l":421.66,"n":9601,"o":421.66,"t":"2025-07-10T04:00:00Z","v":242293,"vw":428.061245},{"c":424.65,"h":431.41,"l":422.35,"n":10599,"o":427.65,"t":"2025-07-11T04:00:00Z","v":336541,"vw":425.627027},{"c":433.7,"h":434.41,"l":425.73,"n":11509,"o":426.49,"t":"2025-07-14T04:00:00Z","v":337968,"vw":432.048339},{"c":426.04,"h":434.56,"l":426.03,"n":11817,"o":433.7,"t":"2025-07-15T04:00:00Z","v":380116,"vw":428.612412},{"c":418.01,"h":428.29,"l":416.045,"n":9799,"o":427.83,"t":"2025-07-16T04:00:00Z","v":245333,"vw":419.503487},{"c":421.54,"h":423.27,"l":416.5,"n":10358,"o":418,"t":"2025-07-17T04:00:00Z","v":212545,"vw":420.97312},{"c":420.99,"h":425.06,"l":417.4,"n":10498,"o":423.76,"t":"2025-07-18T04:00:00Z","v":194177,"vw":420.462142},{"c":422.18,"h":425.5,"l":418.58,"n":8534,"o":421.6,"t":"2025-07-21T04:00:00Z","v":154742,"vw":422.468641},{"c":435.43,"h":436.85,"l":425.11,"n":13319,"o":425.11,"t":"2025-07-22T04:00:00Z","v":307897,"vw":433.086166},{"c":426.38,"h":438,"l":425.79,"n":8455,"o":434.2,"t":"2025-07-23T04:00:00Z","v":192240,"vw":429.056288},{"c":427.92,"h":430.29,"l":423.805,"n":9011,"o":424.42,"t":"2025-07-24T04:00:00Z","v":175148,"vw":427.368871},{"c":422.59,"h":428.63,"l":420.73,"n":10237,"o":428.63,"t":"2025-07-25T04:00:00Z","v":252667,"vw":423.056219},{"c":420.53,"h":425.49,"l":418.1,"n":9751,"o":421.68,"t":"2025-07-28T04:00:00Z","v":296917,"vw":420.681611},{"c":410.28,"h":421.595,"l":410.2,"n":14027,"o":419.67,"t":"2025-07-29T04:00:00Z","v":496658,"vw":414.535308},{"c":408.03,"h":414.505,"l":405.59,"n":13480,"o":410.56,"t":"2025-07-30T04:00:00Z","v":442717,"vw":410.125815},{"c":362.48,"h":432.555,"l":357.23,"n":30828,"o":426.77,"t":"2025-07-31T04:00:00Z","v":1263044,"vw":379.162413},{"c":362.19,"h":364.76,"l":345.2301,"n":24473,"o":353.53,"t":"2025-08-01T04:00:00Z","v":816152,"vw":356.847539},{"c":366.16,"h":366.85,"l":355.54,"n":16623,"o":359.7,"t":"2025-08-04T04:00:00Z","v":483519,"vw":361.729717},{"c":361.83,"h":371.91,"l":361.81,"n":15986,"o":362.41,"t":"2025-08-05T04:00:00Z","v":437965,"vw":365.786167},{"c":367.58,"h":368.7,"l":360.9652,"n":12687,"o":361.26,"t":"2025-08-06T04:00:00Z","v":294621,"vw":365.698781},{"c":372.33,"h":379.89,"l":370.645,"n":13856,"o":375,"t":"2025-08-07T04:00:00Z","v":337409,"vw":374.027287},{"c":377.9,"h":382.3,"l":372.9,"n":14081,"o":372.9,"t":"2025-08-08T04:00:00Z","v":274266,"vw":377.030038},{"c":378.95,"h":387.595,"l":378.29,"n":12726,"o":379.11,"t":"2025-08-11T04:00:00Z","v":260244,"vw":380.813879},{"c":390.59,"h":390.71,"l":378.09,"n":9817,"o":381.5,"t":"2025-08-12T04:00:00Z","v":265516,"vw":387.356999},{"c":394.76,"h":395.37,"l":387.09,"n":8698,"o":392,"t":"2025-08-13T04:00:00Z","v":188508,"vw":393.552251},{"c":388.66,"h":398.5499,"l":387.3,"n":10697,"o":387.3,"t":"2025-08-14T04:00:00Z","v":286247,"vw":390.738353},{"c":393.67,"h":394.45,"l":387.66,"n":8113,"o":389.54,"t":"2025-08-15T04:00:00Z","v":177795,"vw":392.392258},{"c":390.53,"h":393.465,"l":388,"n":9360,"o":393.1,"t":"2025-08-18T04:00:00Z","v":214750,"vw":390.389444},{"c":396.22,"h":404.25,"l":390,"n":9121,"o":393.14,"t":"2025-08-19T04:00:00Z","v":250075,"vw":396.526372},{"c":394.23,"h":400.14,"l":393.8407,"n":8025,"o":398.76,"t":"2025-08-20T04:00:00Z","v":154858,"vw":395.300259},{"c":384.6,"h":393.8019,"l":380.71,"n":10542,"o":392.94,"t":"2025-08-21T04:00:00Z","v":230312,"vw":384.633252},{"c":378.57,"h":388.36,"l":374.78,"n":14237,"o":383.3,"t":"2025-08-22T04:00:00Z","v":461849,"vw":379.382612},{"c":372.3,"h":378.165,"l":370.7626,"n":13403,"o":375.18,"t":"2025-08-25T04:00:00Z","v":332347,"vw":373.839625},{"c":377.79,"h":379.655,"l":371.27,"n":10603,"o":372.96,"t":"2025-08-26T04:00:00Z","v":282038,"vw":377.147724},{"c":378.34,"h":383.335,"l":375.92,"n":10226,"o":379.39,"t":"2025-08-27T04:00:00Z","v":361838,"vw":379.289603},{"c":374.38,"h":376.72,"l":369.27,"n":8383,"o":376.72,"t":"2025-08-28T04:00:00Z","v":255247,"vw":373.983415},{"c":376.5,"h":377.305,"l":371.7472,"n":8633,"o":376.31,"t":"2025-08-29T04:00:00Z","v":219024,"vw":375.955779},{"c":372.66,"h":381.115,"l":370.01,"n":10084,"o":375.9,"t":"2025-09-02T04:00:00Z","v":233688,"vw":373.505019},{"c":371.28,"h":374.93,"l":368.49,"n":10659,"o":372.48,"t":"2025-09-03T04:00:00Z","v":265376,"vw":370.81846},{"c":373.64,"h":376.76,"l":370.76,"n":9679,"o":373.04,"t":"2025-09-04T04:00:00Z","v":242774,"vw":373.794991},{"c":387.35,"h":387.6,"l":374.8301,"n":12339,"o":375.18,"t":"2025-09-05T04:00:00Z","v":308032,"vw":384.519298},{"c":391.66,"h":392.39,"l":382.13,"n":12158,"o":385.71,"t":"2025-09-08T04:00:00Z","v":265998,"vw":388.894637},{"c":391.28,"h":391.57,"l":380.99,"n":11600,"o":388.02,"t":"2025-09-09T04:00:00Z","v":283337,"vw":388.171406},{"c":376.19,"h":389.59,"l":373.38,"n":16571,"o":389.59,"t":"2025-09-10T04:00:00Z","v":440034,"vw":378.449882},{"c":393.54,"h":395.4,"l":375.725,"n":12991,"o":379.22,"t":"2025-09-11T04:00:00Z","v":332812,"vw":391.013405},{"c":390.19,"h":394.475,"l":386.65,"n":10951,"o":391.87,"t":"2025-09-12T04:00:00Z","v":304084,"vw":390.520218},{"c":396.2,"h":396.34,"l":385.53,"n":11676,"o":390.51,"t":"2025-09-15T04:00:00Z","v":280729,"vw":392.573143},{"c":399.69,"h":403.09,"l":388.66,"n":13962,"o":395.01,"t":"2025-09-16T04:00:00Z","v":333405,"vw":398.934132},{"c":398,"h":409.905,"l":397.1,"n":14133,"o":400.85,"t":"2025-09-17T04:00:00Z","v":359362,"vw":401.862332},{"c":381.88,"h":398.115,"l":379.335,"n":16299,"o":395.69,"t":"2025-09-18T04:00:00Z","v":523746,"vw":384.119741},{"c":382.98,"h":384.33,"l":377.725,"n":11169,"o":378.4,"t":"2025-09-19T04:00:00Z","v":579539,"vw":382.291955},{"c":381.19,"h":388.27,"l":380.1,"n":10491,"o":386.1,"t":"2025-09-22T04:00:00Z","v":262752,"vw":382.189956},{"c":392.37,"h":392.45,"l":379.02,"n":9329,"o":380.81,"t":"2025-09-23T04:00:00Z","v":271930,"vw":389.770973},{"c":393.31,"h":399.31,"l":387.46,"n":9802,"o":390.07,"t":"2025-09-24T04:00:00Z","v":217392,"vw":394.902153},{"c":386.2,"h":396.55,"l":382.08,"n":8643,"o":396.55,"t":"2025-09-25T04:00:00Z","v":185280,"vw":386.525271},{"c":392.43,"h":392.9099,"l":383.58,"n":10125,"o":389.59,"t":"2025-09-26T04:00:00Z","v":222832,"vw":391.269083},{"c":391.95,"h":394.2,"l":387.88,"n":13630,"o":391.76,"t":"2025-09-29T04:00:00Z","v":352645,"vw":391.526847},{"c":388.26,"h":393.5,"l":384.93,"n":9850,"o":390.72,"t":"2025-09-30T04:00:00Z","v":229055,"vw":388.098227},{"c":394.6,"h":397.52,"l":387.5,"n":12021,"o":388.72,"t":"2025-10-01T04:00:00Z","v":248804,"vw":394.403448},{"c":394.77,"h":397.495,"l":391.28,"n":8407,"o":392.37,"t":"2025-10-02T04:00:00Z","v":141476,"vw":394.605609},{"c":395.46,"h":397.75,"l":393.74,"n":10254,"o":393.99,"t":"2025-10-03T04:00:00Z","v":183766,"vw":395.234775},{"c":379.84,"h":396.13,"l":375.465,"n":11300,"o":394.55,"t":"2025-10-06T04:00:00Z","v":217121,"vw":383.921881},{"c":382.15,"h":382.33,"l":375.22,"n":9696,"o":380.48,"t":"2025-10-07T04:00:00Z","v":172655,"vw":380.13119},{"c":374.45,"h":385.555,"l":373.02,"n":10929,"o":382.15,"t":"2025-10-08T04:00:00Z","v":237163,"vw":376.700924},{"c":367.29,"h":377,"l":367.29,"n":11141,"o":377,"t":"2025-10-09T04:00:00Z","v":209036,"vw":369.972846},{"c":378.06,"h":380.272,"l":368.93,"n":13330,"o":370.61,"t":"2025-10-10T04:00:00Z","v":316708,"vw":375.939059},{"c":375.91,"h":384.36,"l":374.15,"n":10627,"o":379.49,"t":"2025-10-13T04:00:00Z","v":276660,"vw":377.665638},{"c":379.57,"h":386.88,"l":375.6323,"n":11169,"o":377.67,"t":"2025-10-14T04:00:00Z","v":373878,"vw":381.549434},{"c":377.75,"h":387.0338,"l":374.59,"n":10529,"o":374.59,"t":"2025-10-15T04:00:00Z","v":358941,"vw":380.047378},{"c":379.57,"h":382.22,"l":376.48,"n":10120,"o":378.29,"t":"2025-10-16T04:00:00Z","v":200981,"vw":379.346525},{"c":387.28,"h":390.39,"l":380.74,"n":12029,"o":382.72,"t":"2025-10-17T04:00:00Z","v":228964,"vw":387.016709},{"c":372.44,"h":390.37,"l":362,"n":15581,"o":382.64,"t":"2025-10-20T04:00:00Z","v":370791,"vw":370.790147},{"c":372.23,"h":378.77,"l":367,"n":12047,"o":376.05,"t":"2025-10-21T04:00:00Z","v":328568,"vw":371.820943},{"c":374.55,"h":379.53,"l":371.94,"n":12842,"o":372.75,"t":"2025-10-22T04:00:00Z","v":378234,"vw":375.652327},{"c":378.6,"h":380.476,"l":365.72,"n":12770,"o":372.57,"t":"2025-10-23T04:00:00Z","v":376773,"vw":376.679993},{"c":379.5,"h":386.61,"l":379.5,"n":12415,"o":380.16,"t":"2025-10-24T04:00:00Z","v":276235,"vw":381.811942},{"c":394.02,"h":395.04,"l":377.58,"n":17694,"o":377.58,"t":"2025-10-27T04:00:00Z","v":459729,"vw":390.416214},{"c":396.45,"h":397.9,"l":384.45,"n":13067,"o":390.69,"t":"2025-10-28T04:00:00Z","v":317080,"vw":395.493532},{"c":392.26,"h":402.08,"l":388.76,"n":18615,"o":393.13,"t":"2025-10-29T04:00:00Z","v":553613,"vw":395.037674},{"c":363.46,"h":399.37,"l":351.17,"n":28522,"o":378.24,"t":"2025-10-30T04:00:00Z","v":978743,"vw":366.699002},{"c":358.2,"h":363.76,"l":349.83,"n":23581,"o":360.75,"t":"2025-10-31T04:00:00Z","v":668775,"vw":356.624207},{"c":368.04,"h":371.53,"l":355.14,"n":16839,"o":358.24,"t":"2025-11-03T05:00:00Z","v":373988,"vw":365.650787},{"c":366.75,"h":373.26,"l":358.75,"n":16540,"o":370.73,"t":"2025-11-04T05:00:00Z","v":305919,"vw":364.858371},{"c":365.99,"h":371.78,"l":363.805,"n":13306,"o":367.63,"t":"2025-11-05T05:00:00Z","v":252670,"vw":367.254214},{"c":356.79,"h":364.905,"l":352.62,"n":12554,"o":363.52,"t":"2025-11-06T05:00:00Z","v":231073,"vw":357.9672},{"c":363.68,"h":364.86,"l":356.67,"n":11502,"o":358.15,"t":"2025-11-07T05:00:00Z","v":223279,"vw":362.200552},{"c":357.82,"h":363.07,"l":353.67,"n":12590,"o":362.42,"t":"2025-11-10T05:00:00Z","v":227266,"vw":357.506559},{"c":357.35,"h":361.61,"l":352.42,"n":10201,"o":361.61,"t":"2025-11-11T05:00:00Z","v":187816,"vw":356.548611},{"c":359.36,"h":363.1,"l":353.79,"n":10486,"o":356.42,"t":"2025-11-12T05:00:00Z","v":230085,"vw":358.820786},{"c":363.83,"h":370.67,"l":359.7416,"n":12329,"o":361.08,"t":"2025-11-13T05:00:00Z","v":311620,"vw":365.005007},{"c":356.57,"h":368.41,"l":354.17,"n":9066,"o":364.64,"t":"2025-11-14T05:00:00Z","v":155437,"vw":357.382875},{"c":358.25,"h":360.66,"l":353.3203,"n":10373,"o":356.93,"t":"2025-11-17T05:00:00Z","v":160023,"vw":358.256479},{"c":368.64,"h":369.74,"l":354.9001,"n":11527,"o":358.64,"t":"2025-11-18T05:00:00Z","v":229874,"vw":365.983147},{"c":379.83,"h":382.53,"l":367.71,"n":15068,"o":370,"t":"2025-11-19T05:00:00Z","v":356379,"vw":378.180565},{"c":380.92,"h":385.92,"l":376.17,"n":16384,"o":380.81,"t":"2025-11-20T05:00:00Z","v":363093,"vw":381.491553},{"c":381.83,"h":390.225,"l":377.73,"n":14010,"o":381.47,"t":"2025-11-21T05:00:00Z","v":298948,"vw":384.516899},{"c":367.14,"h":380.24,"l":366.19,"n":15696,"o":377.52,"t":"2025-11-24T05:00:00Z","v":411115,"vw":369.7785},{"c":378.37,"h":383.1,"l":365.95,"n":12304,"o":372,"t":"2025-11-25T05:00:00Z","v":263004,"vw":377.407668},{"c":384.94,"h":387.95,"l":377.005,"n":10374,"o":378.09,"t":"2025-11-26T05:00:00Z","v":152411,"vw":385.290913},{"c":385.07,"h":386.53,"l":380.01,"n":5468,"o":383.71,"t":"2025-11-28T05:00:00Z","v":90978,"vw":384.878133},{"c":385.63,"h":392.805,"l":383.83,"n":11783,"o":384.89,"t":"2025-12-01T05:00:00Z","v":240271,"vw":387.205236},{"c":387.51,"h":392.09,"l":380.13,"n":9962,"o":385.63,"t":"2025-12-02T05:00:00Z","v":179920,"vw":388.323942},{"c":390.41,"h":395.5,"l":386.375,"n":9957,"o":387.99,"t":"2025-12-03T05:00:00Z","v":175953,"vw":390.248857},{"c":398,"h":401.9,"l":388.0001,"n":11270,"o":390.33,"t":"2025-12-04T05:00:00Z","v":218189,"vw":397.403646},{"c":392.7,"h":398.86,"l":392.09,"n":11016,"o":397.71,"t":"2025-12-05T05:00:00Z","v":174712,"vw":394.539806},{"c":392.65,"h":402.33,"l":385.06,"n":14115,"o":387.62,"t":"2025-12-08T05:00:00Z","v":253635,"vw":395.902982},{"c":386.92,"h":394.84,"l":386.61,"n":11912,"o":393.23,"t":"2025-12-09T05:00:00Z","v":274827,"vw":388.861524},{"c":385.97,"h":391.17,"l":381.58,"n":13928,"o":388.9,"t":"2025-12-10T05:00:00Z","v":287885,"vw":385.991084},{"c":396.06,"h":400.51,"l":389.07,"n":10365,"o":389.07,"t":"2025-12-11T05:00:00Z","v":205593,"vw":395.165294},{"c":406.41,"h":408.64,"l":397.44,"n":16518,"o":397.44,"t":"2025-12-12T05:00:00Z","v":301511,"vw":405.670639},{"c":405.19,"h":413.9199,"l":395.85,"n":16741,"o":406.03,"t":"2025-12-15T05:00:00Z","v":295611,"vw":404.85439},{"c":408.53,"h":409.805,"l":401.82,"n":16517,"o":406.64,"t":"2025-12-16T05:00:00Z","v":296554,"vw":406.831055},{"c":409.61,"h":410.285,"l":399.1,"n":14098,"o":407.2,"t":"2025-12-17T05:00:00Z","v":257366,"vw":406.435404},{"c":404.52,"h":411.58,"l":403.08,"n":14378,"o":409,"t":"2025-12-18T05:00:00Z","v":286819,"vw":407.464487},{"c":404.88,"h":410.65,"l":398.5901,"n":13482,"o":403.09,"t":"2025-12-19T05:00:00Z","v":812404,"vw":404.942879},{"c":410.5,"h":413.97,"l":403.38,"n":11291,"o":403.38,"t":"2025-12-22T05:00:00Z","v":159058,"vw":410.412406},{"c":407.07,"h":412.18,"l":405.185,"n":9784,"o":409.76,"t":"2025-12-23T05:00:00Z","v":146429,"vw":407.729702},{"c":410.29,"h":413.36,"l":406.63,"n":5795,"o":406.63,"t":"2025-12-24T05:00:00Z","v":88694,"vw":410.762225},{"c":405,"h":413.22,"l":404.61,"n":10063,"o":408.78,"t":"2025-12-26T05:00:00Z","v":187195,"vw":405.722548},{"c":406.63,"h":409.063,"l":401.76,"n":13923,"o":404.01,"t":"2025-12-29T05:00:00Z","v":340054,"vw":405.005798},{"c":405.43,"h":410.535,"l":404.73,"n":12269,"o":405.09,"t":"2025-12-30T05:00:00Z","v":175958,"vw":406.350081},{"c":403.52,"h":409.41,"l":401.52,"n":10044,"o":404.22,"t":"2025-12-31T05:00:00Z","v":175500,"vw":404.549827},{"c":405.33,"h":408.75,"l":400.14,"n":12044,"o":402.73,"t":"2026-01-02T05:00:00Z","v":270501,"vw":405.575666},{"c":416.54,"h":417.76,"l":397.14,"n":14137,"o":399.66,"t":"2026-01-05T05:00:00Z","v":278614,"vw":410.489198},{"c":426.02,"h":428.38,"l":415.735,"n":14695,"o":418.48,"t":"2026-01-06T05:00:00Z","v":281397,"vw":424.608498},{"c":425.95,"h":431.77,"l":425,"n":12978,"o":425,"t":"2026-01-07T05:00:00Z","v":293624,"vw":427.948802},{"c":428.98,"h":430.6244,"l":417.675,"n":11985,"o":425.05,"t":"2026-01-08T05:00:00Z","v":351402,"vw":427.192529},{"c":427.09,"h":428.39,"l":412.53,"n":12596,"o":422.42,"t":"2026-01-09T05:00:00Z","v":326142,"vw":423.442037},{"c":441.33,"h":442.34,"l":424.44,"n":11715,"o":427.09,"t":"2026-01-12T05:00:00Z","v":261362,"vw":438.783091},{"c":434.33,"h":444.82,"l":430.7,"n":11681,"o":440.91,"t":"2026-01-13T05:00:00Z","v":245698,"vw":436.052086},{"c":444.63,"h":449.18,"l":435.73,"n":11271,"o":435.73,"t":"2026-01-14T05:00:00Z","v":261275,"vw":442.984068},{"c":452.64,"h":453.57,"l":439.3,"n":10259,"o":444.85,"t":"2026-01-15T05:00:00Z","v":204831,"vw":451.016492},{"c":441.53,"h":447.13,"l":435.1538,"n":11599,"o":447.13,"t":"2026-01-16T05:00:00Z","v":295361,"vw":440.270251},{"c":431.7,"h":446.69,"l":429.09,"n":11401,"o":437.59,"t":"2026-01-20T05:00:00Z","v":194587,"vw":433.683488},{"c":428.22,"h":436.29,"l":425.65,"n":14835,"o":436.29,"t":"2026-01-21T05:00:00Z","v":356861,"vw":428.552066},{"c":429.43,"h":432.58,"l":420.25,"n":14805,"o":430.64,"t":"2026-01-22T05:00:00Z","v":312095,"vw":425.953591},{"c":431.95,"h":432.23,"l":425.51,"n":11310,"o":429.54,"t":"2026-01-23T05:00:00Z","v":211774,"vw":429.901941},{"c":429.38,"h":437.33,"l":425.45,"n":11664,"o":430.32,"t":"2026-01-26T05:00:00Z","v":241304,"vw":429.700894},{"c":426.58,"h":429.7999,"l":422.39,"n":9849,"o":426.22,"t":"2026-01-27T05:00:00Z","v":189944,"vw":425.717303},{"c":421.74,"h":428.7901,"l":413.77,"n":12201,"o":425.64,"t":"2026-01-28T05:00:00Z","v":231000,"vw":420.419525},{"c":419.13,"h":422,"l":407.62,"n":13807,"o":420.33,"t":"2026-01-29T05:00:00Z","v":312662,"vw":414.970503},{"c":422.51,"h":425.025,"l":407.765,"n":14648,"o":417.96,"t":"2026-01-30T05:00:00Z","v":345435,"vw":418.704508},{"c":427.58,"h":429.91,"l":414.95,"n":14235,"o":420.54,"t":"2026-02-02T05:00:00Z","v":303837,"vw":426.001426},{"c":434.84,"h":439.69,"l":426.14,"n":12827,"o":426.72,"t":"2026-02-03T05:00:00Z","v":258637,"vw":435.162655},{"c":444.85,"h":457.58,"l":434.48,"n":23256,"o":437.2,"t":"2026-02-04T05:00:00Z","v":701079,"vw":449.952414},{"c":397.42,"h":452.74,"l":383.51,"n":31536,"o":436.86,"t":"2026-02-05T05:00:00Z","v":919898,"vw":404.284213},{"c":377.89,"h":401.98,"l":370.59,"n":27689,"o":393.28,"t":"2026-02-06T05:00:00Z","v":720028,"vw":379.866555},{"c":368.98,"h":383.535,"l":365.9501,"n":18620,"o":380,"t":"2026-02-09T05:00:00Z","v":378474,"vw":369.226759},{"c":363.36,"h":373.84,"l":363.12,"n":13696,"o":373.39,"t":"2026-02-10T05:00:00Z","v":338541,"vw":366.467063},{"c":380.92,"h":380.96,"l":360.19,"n":16020,"o":360.19,"t":"2026-02-11T05:00:00Z","v":402168,"vw":376.451866},{"c":384.83,"h":393.76,"l":379.355,"n":15504,"o":380.92,"t":"2026-02-12T05:00:00Z","v":395157,"vw":385.479012},{"c":407.45,"h":408.94,"l":386.09,"n":16321,"o":386.09,"t":"2026-02-13T05:00:00Z","v":540456,"vw":402.8313},{"c":384.54,"h":409.59,"l":379.29,"n":16936,"o":407.45,"t":"2026-02-17T05:00:00Z","v":471117,"vw":386.760444},{"c":390.93,"h":394.23,"l":370,"n":13154,"o":384.54,"t":"2026-02-18T05:00:00Z","v":413616,"vw":389.435072},{"c":396.17,"h":399.9799,"l":392.64,"n":12109,"o":397.04,"t":"2026-02-19T05:00:00Z","v":310229,"vw":395.857456},{"c":389.99,"h":403.73,"l":388.12,"n":13018,"o":397.42,"t":"2026-02-20T05:00:00Z","v":295616,"vw":391.895408},{"c":391.53,"h":392.305,"l":382.8855,"n":11070,"o":384.93,"t":"2026-02-23T05:00:00Z","v":261929,"vw":389.658338},{"c":387.87,"h":399.885,"l":386.63,"n":9619,"o":395.52,"t":"2026-02-24T05:00:00Z","v":176554,"vw":389.590791},{"c":384.11,"h":387.36,"l":380.85,"n":10674,"o":387.36,"t":"2026-02-25T05:00:00Z","v":194191,"vw":383.513718},{"c":386.19,"h":390.94,"l":380.62,"n":12056,"o":385.44,"t":"2026-02-26T05:00:00Z","v":315222,"vw":385.409418},{"c":390.74,"h":390.74,"l":378.82,"n":9633,"o":385.13,"t":"2026-02-27T05:00:00Z","v":357918,"vw":387.912782},{"c":403.07,"h":409.39,"l":386,"n":17040,"o":392.12,"t":"2026-03-02T05:00:00Z","v":476079,"vw":402.558854},{"c":410.01,"h":415.605,"l":393.161,"n":16485,"o":397.63,"t":"2026-03-03T05:00:00Z","v":410764,"vw":408.211857},{"c":414.83,"h":419.39,"l":401.17,"n":12295,"o":409.09,"t":"2026-03-04T05:00:00Z","v":294734,"vw":411.185027},{"c":418.19,"h":424.8,"l":396.12,"n":19262,"o":411.1,"t":"2026-03-05T05:00:00Z","v":556185,"vw":418.397752},{"c":438.43,"h":443.47,"l":418.095,"n":24317,"o":418.19,"t":"2026-03-06T05:00:00Z","v":620280,"vw":438.167931},{"c":436.79,"h":455.48,"l":436.19,"n":24899,"o":440,"t":"2026-03-09T04:00:00Z","v":640231,"vw":444.257283},{"c":435.39,"h":439.06,"l":422.06,"n":17888,"o":433.33,"t":"2026-03-10T04:00:00Z","v":326304,"vw":434.201149},{"c":444.91,"h":447.075,"l":431.35,"n":13190,"o":440,"t":"2026-03-11T04:00:00Z","v":314965,"vw":442.915179},{"c":455.39,"h":456.42,"l":443.765,"n":15333,"o":446.57,"t":"2026-03-12T04:00:00Z","v":369996,"vw":452.301154},{"c":456.72,"h":464.29,"l":451.84,"n":13982,"o":464.29,"t":"2026-03-13T04:00:00Z","v":335261,"vw":458.333184},{"c":460,"h":460.39,"l":451.13,"n":11503,"o":457.44,"t":"2026-03-16T04:00:00Z","v":230298,"vw":457.751615},{"c":458.5,"h":463.36,"l":453.5049,"n":10601,"o":457.63,"t":"2026-03-17T04:00:00Z","v":208231,"vw":458.763944},{"c":461.68,"h":472.42,"l":448.89,"n":20279,"o":456.45,"t":"2026-03-18T04:00:00Z","v":494409,"vw":464.279455},{"c":480.27,"h":482.5,"l":468.58,"n":18635,"o":469,"t":"2026-03-19T04:00:00Z","v":410624,"vw":476.801861},{"c":473.17,"h":481.05,"l":468.85,"n":14149,"o":476.93,"t":"2026-03-20T04:00:00Z","v":365301,"vw":473.840283},{"c":458.77,"h":474.28,"l":447.47,"n":22186,"o":474.28,"t":"2026-03-23T04:00:00Z","v":557371,"vw":457.910652},{"c":468.11,"h":471.655,"l":455.375,"n":11921,"o":458.44,"t":"2026-03-24T04:00:00Z","v":272968,"vw":467.052716},{"c":477.36,"h":478.61,"l":464.145,"n":11294,"o":469.5,"t":"2026-03-25T04:00:00Z","v":270059,"vw":471.983358},{"c":495.2,"h":502.33,"l":481.11,"n":16941,"o":490,"t":"2026-03-26T04:00:00Z","v":391804,"vw":493.574785},{"c":506.24,"h":507.275,"l":489.99,"n":15066,"o":500.12,"t":"2026-03-27T04:00:00Z","v":357161,"vw":503.118418},{"c":497.8,"h":509.9,"l":496.74,"n":15724,"o":505.51,"t":"2026-03-30T04:00:00Z","v":358986,"vw":499.92512},{"c":493.97,"h":506.29,"l":490.15,"n":14376,"o":494.9,"t":"2026-03-31T04:00:00Z","v":342262,"vw":494.664658},{"c":494.82,"h":497.14,"l":485.6301,"n":15023,"o":489.66,"t":"2026-04-01T04:00:00Z","v":332992,"vw":492.65066},{"c":502.41,"h":507.29,"l":496.1,"n":13244,"o":502,"t":"2026-04-02T04:00:00Z","v":248445,"vw":501.852694},{"c":507.56,"h":511.93,"l":499.13,"n":13667,"o":499.13,"t":"2026-04-06T04:00:00Z","v":264194,"vw":508.135991},{"c":525.85,"h":530.88,"l":519.21,"n":17934,"o":520,"t":"2026-04-07T04:00:00Z","v":387125,"vw":526.566544},{"c":499.06,"h":504.86,"l":478.72,"n":25502,"o":496.23,"t":"2026-04-08T04:00:00Z","v":632081,"vw":493.273088},{"c":496.23,"h":508.74,"l":485.38,"n":19452,"o":499.89,"t":"2026-04-09T04:00:00Z","v":458779,"vw":495.480273},{"c":493.23,"h":497.03,"l":486.98,"n":13457,"o":495.62,"t":"2026-04-10T04:00:00Z","v":257288,"vw":492.667507},{"c":495.43,"h":499.55,"l":490.42,"n":13311,"o":496.1,"t":"2026-04-13T04:00:00Z","v":295694,"vw":495.423328},{"c":498.46,"h":498.96,"l":487.15,"n":11610,"o":492.04,"t":"2026-04-14T04:00:00Z","v":265269,"vw":496.28904},{"c":500.55,"h":511.26,"l":496.94,"n":15109,"o":502.86,"t":"2026-04-15T04:00:00Z","v":376373,"vw":502.477586},{"c":517.45,"h":519.86,"l":505.505,"n":10860,"o":508.06,"t":"2026-04-16T04:00:00Z","v":208391,"vw":516.194529},{"c":491.13,"h":513.9,"l":475.03,"n":23147,"o":509.76,"t":"2026-04-17T04:00:00Z","v":455481,"vw":488.576075},{"c":496.78,"h":499.19,"l":491.735,"n":13823,"o":493.47,"t":"2026-04-20T04:00:00Z","v":329784,"vw":495.525518},{"c":512.45,"h":513.85,"l":497.17,"n":13250,"o":499.69,"t":"2026-04-21T04:00:00Z","v":311521,"vw":509.58024},{"c":519.78,"h":520.64,"l":510.01,"n":13369,"o":514.27,"t":"2026-04-22T04:00:00Z","v":261495,"vw":516.603572},{"c":532.76,"h":539.71,"l":520.1,"n":15322,"o":535,"t":"2026-04-23T04:00:00Z","v":287518,"vw":529.687408},{"c":531.29,"h":539,"l":525.555,"n":16201,"o":528.9,"t":"2026-04-24T04:00:00Z","v":337957,"vw":531.507116},{"c":517.64,"h":536.19,"l":516.3,"n":18982,"o":532.32,"t":"2026-04-27T04:00:00Z","v":420166,"vw":523.720413},{"c":520.24,"h":526.56,"l":514.72,"n":16027,"o":522.21,"t":"2026-04-28T04:00:00Z","v":306892,"vw":520.372108},{"c":514.45,"h":525.04,"l":511.8,"n":21914,"o":520.5,"t":"2026-04-29T04:00:00Z","v":493476,"vw":517.681227},{"c":588,"h":591.8,"l":528.61,"n":30006,"o":528.61,"t":"2026-04-30T04:00:00Z","v":789878,"vw":577.126296},{"c":596.92,"h":597.16,"l":570.2,"n":22425,"o":585.6,"t":"2026-05-01T04:00:00Z","v":408070,"vw":587.0035},{"c":592.81,"h":605,"l":585.39,"n":18249,"o":597,"t":"2026-05-04T04:00:00Z","v":327792,"vw":592.014899},{"c":604.52,"h":605.42,"l":588.795,"n":14537,"o":593.54,"t":"2026-05-05T04:00:00Z","v":260260,"vw":601.448971},{"c":576.37,"h":609.8206,"l":572.94,"n":17293,"o":597.49,"t":"2026-05-06T04:00:00Z","v":369537,"vw":578.60149},{"c":580.8,"h":581.21,"l":564.55,"n":14109,"o":573.06,"t":"2026-05-07T04:00:00Z","v":222323,"vw":577.010966},{"c":577.87,"h":592.34,"l":574.905,"n":11053,"o":583.3,"t":"2026-05-08T04:00:00Z","v":177554,"vw":580.691574},{"c":577.94,"h":580.165,"l":564.15,"n":17646,"o":579.03,"t":"2026-05-11T04:00:00Z","v":346547,"vw":575.377364},{"c":576.96,"h":581.02,"l":560.13,"n":14456,"o":578.54,"t":"2026-05-12T04:00:00Z","v":273417,"vw":573.78974},{"c":588.63,"h":588.83,"l":560.035,"n":17029,"o":579.42,"t":"2026-05-13T04:00:00Z","v":344508,"vw":578.492651},{"c":576.2,"h":589.98,"l":574.41,"n":12499,"o":588.78,"t":"2026-05-14T04:00:00Z","v":246696,"vw":578.042232},{"c":561.68,"h":586.99,"l":558.15,"n":16494,"o":583.47,"t":"2026-05-15T04:00:00Z","v":355058,"vw":564.907759},{"c":565.34,"h":570.52,"l":556.53,"n":14338,"o":563.71,"t":"2026-05-18T04:00:00Z","v":246738,"vw":565.048179},{"c":569.58,"h":575.16,"l":561.16,"n":12238,"o":566.12,"t":"2026-05-19T04:00:00Z","v":190028,"vw":569.265813},{"c":555.64,"h":576.5699,"l":555.32,"n":13054,"o":564.26,"t":"2026-05-20T04:00:00Z","v":283143,"vw":561.133828},{"c":544.51,"h":561.475,"l":528.4,"n":16993,"o":557.565,"t":"2026-05-21T04:00:00Z","v":344369,"vw":544.141699},{"c":542.74,"h":555.08,"l":538.43,"n":14879,"o":545.32,"t":"2026-05-22T04:00:00Z","v":281362,"vw":543.146149},{"c":531.16,"h":541.91,"l":525.48,"n":12584,"o":534.6,"t":"2026-05-26T04:00:00Z","v":235801,"vw":530.99292},{"c":516.08,"h":534.97,"l":512.39,"n":17288,"o":529.44,"t":"2026-05-27T04:00:00Z","v":348315,"vw":517.104748},{"c":511.57,"h":527.46,"l":510.8,"n":13555,"o":518.34,"t":"2026-05-28T04:00:00Z","v":324098,"vw":513.96996},{"c":506.03,"h":515.12,"l":501.7,"n":15315,"o":510.17,"t":"2026-05-29T04:00:00Z","v":455090,"vw":506.350151},{"c":515.68,"h":517.21,"l":506.01,"n":14759,"o":510.25,"t":"2026-06-01T04:00:00Z","v":244074,"vw":512.975709},{"c":526.13,"h":533.22,"l":509.14,"n":17846,"o":510.51,"t":"2026-06-02T04:00:00Z","v":370923,"vw":526.167329},{"c":542.16,"h":551.1599,"l":527.3,"n":14955,"o":527.3,"t":"2026-06-03T04:00:00Z","v":282922,"vw":544.19513},{"c":539.77,"h":548.5,"l":530.22,"n":12934,"o":539.68,"t":"2026-06-04T04:00:00Z","v":234109,"vw":537.516488},{"c":546.51,"h":550.78,"l":540.04,"n":13791,"o":542.06,"t":"2026-06-05T04:00:00Z","v":220744,"vw":546.288646},{"c":546.19,"h":554.5,"l":541.59,"n":12785,"o":541.88,"t":"2026-06-08T04:00:00Z","v":247575,"vw":549.683187},{"c":556.33,"h":561.36,"l":542.33,"n":16929,"o":546.95,"t":"2026-06-09T04:00:00Z","v":289328,"vw":552.438522},{"c":612.16,"h":614.24,"l":552.74,"n":25096,"o":556.15,"t":"2026-06-10T04:00:00Z","v":542805,"vw":602.807352},{"c":622.07,"h":636.045,"l":613.01,"n":20297,"o":618.28,"t":"2026-06-11T04:00:00Z","v":422622,"vw":625.471335},{"c":622.53,"h":624.2499,"l":612.6,"n":13720,"o":622.62,"t":"2026-06-12T04:00:00Z","v":263331,"vw":619.969243},{"c":586.83,"h":611.28,"l":577.4,"n":21704,"o":611.19,"t":"2026-06-15T04:00:00Z","v":420349,"vw":585.954955},{"c":569.99,"h":594.58,"l":568.77,"n":15385,"o":593.92,"t":"2026-06-16T04:00:00Z","v":272119,"vw":575.0768},{"c":571.87,"h":575.2,"l":553.47,"n":14961,"o":559.77,"t":"2026-06-17T04:00:00Z","v":306562,"vw":570.153345},{"c":551.26,"h":570.37,"l":541.505,"n":15845,"o":563.69,"t":"2026-06-18T04:00:00Z","v":702886,"vw":550.890845},{"c":551.32,"h":564.49,"l":549.635,"n":16994,"o":553.01,"t":"2026-06-22T04:00:00Z","v":366863,"vw":554.295181},{"c":550.82,"h":559.045,"l":546.87,"n":13154,"o":554.06,"t":"2026-06-23T04:00:00Z","v":272927,"vw":554.073152},{"c":531.09,"h":552.32,"l":520.33,"n":17948,"o":552.32,"t":"2026-06-24T04:00:00Z","v":438744,"vw":530.190863},{"c":523.73,"h":529.45,"l":518.81,"n":15177,"o":524.04,"t":"2026-06-25T04:00:00Z","v":288972,"vw":523.995769},{"c":526.33,"h":531.88,"l":516.4,"n":15521,"o":525.53,"t":"2026-06-26T04:00:00Z","v":432392,"vw":525.886708},{"c":535.11,"h":540.22,"l":524.93,"n":17338,"o":529.68,"t":"2026-06-29T04:00:00Z","v":346692,"vw":534.875018},{"c":538.87,"h":542.46,"l":529.57,"n":13005,"o":536.25,"t":"2026-06-30T04:00:00Z","v":262988,"vw":538.929639},{"c":558.8,"h":565.81,"l":541.73,"n":18528,"o":565.81,"t":"2026-07-01T04:00:00Z","v":340038,"vw":557.596504},{"c":560.75,"h":565.74,"l":555.01,"n":15805,"o":559.43,"t":"2026-07-02T04:00:00Z","v":237129,"vw":561.30867},{"c":563.06,"h":577.515,"l":558.285,"n":14838,"o":570.35,"t":"2026-07-06T04:00:00Z","v":268878,"vw":564.234253},{"c":575.64,"h":579.3,"l":558.85,"n":15466,"o":562.35,"t":"2026-07-07T04:00:00Z","v":310344,"vw":574.014607},{"c":606.81,"h":607.39,"l":575.95,"n":19292,"o":581.4,"t":"2026-07-08T04:00:00Z","v":444194,"vw":602.297187},{"c":584.74,"h":604.06,"l":575.06,"n":16268,"o":603.94,"t":"2026-07-09T04:00:00Z","v":328114,"vw":583.794447},{"c":590.23,"h":598.465,"l":583.46,"n":11681,"o":590.76,"t":"2026-07-10T04:00:00Z","v":198767,"vw":590.832182},{"c":610.8,"h":612.51,"l":587.65,"n":13710,"o":587.65,"t":"2026-07-13T04:00:00Z","v":250353,"vw":607.69194},{"c":611.81,"h":616.215,"l":599.05,"n":13439,"o":601.65,"t":"2026-07-14T04:00:00Z","v":265434,"vw":611.74139},{"c":593.66,"h":617,"l":592.58,"n":11140,"o":612.74,"t":"2026-07-15T04:00:00Z","v":169728,"vw":596.68041},{"c":599.01,"h":609.93,"l":596.44,"n":12100,"o":598.65,"t":"2026-07-16T04:00:00Z","v":205155,"vw":600.369129},{"c":618.57,"h":622.245,"l":605.5157,"n":13841,"o":609.91,"t":"2026-07-17T04:00:00Z","v":236434,"vw":617.703429},{"c":622.78,"h":631.7499,"l":618.375,"n":13802,"o":623.22,"t":"2026-07-20T04:00:00Z","v":221143,"vw":623.119133},{"c":611.1,"h":635.17,"l":607.26,"n":14119,"o":635.17,"t":"2026-07-21T04:00:00Z","v":271813,"vw":613.547431},{"c":617.84,"h":625.06,"l":611.86,"n":12365,"o":619.86,"t":"2026-07-22T04:00:00Z","v":217033,"vw":618.639659},{"c":622.75,"h":631.325,"l":616.45,"n":16167,"o":622.65,"t":"2026-07-23T04:00:00Z","v":326854,"vw":622.490619},{"c":613.15,"h":624.53,"l":610.01,"n":14178,"o":620.2,"t":"2026-07-24T04:00:00Z","v":210515,"vw":615.329753},{"c":610.44,"h":618.505,"l":589.165,"n":16803,"o":610.39,"t":"2026-07-27T04:00:00Z","v":307759,"vw":607.076506},{"c":601.76,"h":628.2399,"l":595.16,"n":16839,"o":617.37,"t":"2026-07-28T04:00:00Z","v":329214,"vw":606.549776},{"c":616.23,"h":628.22,"l":610.44,"n":15745,"o":618.4,"t":"2026-07-29T04:00:00Z","v":278715,"vw":621.466042},{"c":616.1,"h":618.8925,"l":605,"n":13131,"o":607.29,"t":"2026-07-30T04:00:00Z","v":188314,"vw":613.920363},{"c":607.76,"h":623.12,"l":602.8,"n":13571,"o":616.21,"t":"2026-07-31T04:00:00Z","v":219073,"vw":609.339297},{"c":592.77,"h":600,"l":587.32,"n":18107,"o":595.61,"t":"2026-08-03T04:00:00Z","v":335793,"vw":592.518333},{"c":589.54,"h":593.585,"l":581.14,"n":18938,"o":586.68,"t":"2026-08-04T04:00:00Z","v":309159,"vw":588.435493},{"c":580.94,"h":593.975,"l":577.58,"n":16469,"o":589.9,"t":"2026-08-05T04:00:00Z","v":280854,"vw":583.575134},{"c":536.18,"h":550.29,"l":515.01,"n":30601,"o":540,"t":"2026-08-06T04:00:00Z","v":707387,"vw":533.384132},{"c":520.07,"h":531.01,"l":519.19,"n":20478,"o":531,"t":"2026-08-07T04:00:00Z","v":418567,"vw":523.495764},{"c":552.84,"h":556.67,"l":529.4501,"n":22208,"o":529.62,"t":"2026-08-10T04:00:00Z","v":487076,"vw":547.567088},{"c":544.22,"h":562.27,"l":542.1,"n":13894,"o":551.65,"t":"2026-08-11T04:00:00Z","v":261814,"vw":548.17242},{"c":546.93,"h":554.4,"l":533.51,"n":13125,"o":537.94,"t":"2026-08-12T04:00:00Z","v":247615,"vw":547.117069},{"c":563.16,"h":564.5,"l":546.91,"n":14047,"o":549.55,"t":"2026-08-13T04:00:00Z","v":268823,"vw":558.51986},{"c":569.12,"h":572.93,"l":559.26,"n":11284,"o":568.52,"t":"2026-08-14T04:00:00Z","v":159298,"vw":569.109336},{"c":586.06,"h":586.27,"l":569.98,"n":13953,"o":569.98,"t":"2026-08-17T04:00:00Z","v":212032,"vw":583.560557},{"c":574.12,"h":595.29,"l":570.82,"n":11413,"o":593.23,"t":"2026-08-18T04:00:00Z","v":180190,"vw":576.404412},{"c":568.24,"h":582.95,"l":567.26,"n":15110,"o":579.03,"t":"2026-08-19T04:00:00Z","v":225222,"vw":572.340822},{"c":570.2,"h":578.26,"l":567.48,"n":12789,"o":574.03,"t":"2026-08-20T04:00:00Z","v":221716,"vw":571.241784},{"c":569.72,"h":575.935,"l":562.04,"n":13653,"o":569.47,"t":"2026-08-21T04:00:00Z","v":283009,"vw":568.268965},{"c":567.9,"h":577.21,"l":564.32,"n":13135,"o":570.24,"t":"2026-08-24T04:00:00Z","v":189713,"vw":568.441478},{"c":544.31,"h":570.93,"l":544.01,"n":13558,"o":567.98,"t":"2026-08-25T04:00:00Z","v":249207,"vw":547.486205},{"c":531.64,"h":550.8599,"l":530.96,"n":14367,"o":539.97,"t":"2026-08-26T04:00:00Z","v":228068,"vw":536.715878},{"c":509.08,"h":526.04,"l":507.82,"n":19583,"o":525.89,"t":"2026-08-27T04:00:00Z","v":389644,"vw":513.028998},{"c":503.19,"h":509.05,"l":501.12,"n":13516,"o":505.01,"t":"2026-08-28T04:00:00Z","v":275131,"vw":504.469445},{"c":515.39,"h":516.89,"l":509.13,"n":17038,"o":510.74,"t":"2026-08-31T04:00:00Z","v":386065,"vw":513.960415},{"c":536.45,"h":537.41,"l":520,"n":21740,"o":524.55,"t":"2026-09-01T04:00:00Z","v":415842,"vw":532.712914},{"c":520.47,"h":533.08,"l":516.09,"n":16418,"o":533.08,"t":"2026-09-02T04:00:00Z","v":319016,"vw":523.860695},{"c":522.3,"h":526.09,"l":509,"n":13794,"o":509.98,"t":"2026-09-03T04:00:00Z","v":179930,"vw":521.194251},{"c":511.33,"h":525.225,"l":505.775,"n":13641,"o":522.27,"t":"2026-09-04T04:00:00Z","v":198328,"vw":512.043647},{"c":517.81,"h":518.3,"l":501.55,"n":16892,"o":511.15,"t":"2026-09-08T04:00:00Z","v":264064,"vw":513.723081},{"c":517.46,"h":517.8,"l":490.29,"n":20729,"o":508,"t":"2026-09-09T04:00:00Z","v":402608,"vw":510.062469},{"c":525.78,"h":530.24,"l":521.665,"n":16891,"o":524.53,"t":"2026-09-10T04:00:00Z","v":276044,"vw":525.950475},{"c":523.58,"h":529.8899,"l":516.98,"n":12826,"o":523.18,"t":"2026-09-11T04:00:00Z","v":168165,"vw":523.296367},{"c":527.17,"h":536.9,"l":524.59,"n":14716,"o":530,"t":"2026-09-14T04:00:00Z","v":281126,"vw":529.819808},{"c":526.32,"h":534.68,"l":521.4001,"n":16354,"o":534.68,"t":"2026-09-15T04:00:00Z","v":287923,"vw":528.173371},{"c":513.27,"h":529.73,"l":511.37,"n":16310,"o":523.44,"t":"2026-09-16T04:00:00Z","v":332982,"vw":516.069941},{"c":522.83,"h":524.51,"l":508.91,"n":12128,"o":511.9,"t":"2026-09-17T04:00:00Z","v":231086,"vw":521.252663},{"c":526.09,"h":529.6999,"l":518.49,"n":12784,"o":525.06,"t":"2026-09-18T04:00:00Z","v":479264,"vw":526.316161},{"c":508.98,"h":522.295,"l":506.005,"n":13816,"o":522.24,"t":"2026-09-21T04:00:00Z","v":250896,"vw":510.44257},{"c":508.14,"h":517.7,"l":507.79,"n":11786,"o":510.94,"t":"2026-09-22T04:00:00Z","v":221496,"vw":511.120429},{"c":506.24,"h":516.64,"l":504.49,"n":13529,"o":512.88,"t":"2026-09-23T04:00:00Z","v":295794,"vw":509.156181},{"c":519.28,"h":524.1425,"l":509.59,"n":13589,"o":513.33,"t":"2026-09-24T04:00:00Z","v":308119,"vw":518.998748},{"c":511.54,"h":517.4201,"l":508.015,"n":11352,"o":516.7,"t":"2026-09-25T04:00:00Z","v":189732,"vw":512.237125},{"c":520.12,"h":523.45,"l":514.95,"n":12782,"o":515.01,"t":"2026-09-28T04:00:00Z","v":211236,"vw":519.558883},{"c":507.42,"h":517.94,"l":506.23,"n":10183,"o":514.43,"t":"2026-09-29T04:00:00Z","v":162725,"vw":508.743384},{"c":504.03,"h":512.77,"l":503.325,"n":9933,"o":510.04,"t":"2026-09-30T04:00:00Z","v":163654,"vw":505.419159},{"c":511.37,"h":513.64,"l":500.01,"n":11637,"o":504.16,"t":"2026-10-01T04:00:00Z","v":177812,"vw":509.278528},{"c":515.02,"h":517.575,"l":505.3475,"n":11736,"o":506.49,"t":"2026-10-02T04:00:00Z","v":190368,"vw":514.45128},{"c":511.68,"h":515.06,"l":504.555,"n":12124,"o":510.67,"t":"2026-10-05T04:00:00Z","v":193228,"vw":511.329813},{"c":513.03,"h":518.135,"l":507.07,"n":11793,"o":510.29,"t":"2026-10-06T04:00:00Z","v":173427,"vw":511.850904},{"c":511.52,"h":519.375,"l":510.7825,"n":9284,"o":515.97,"t":"2026-10-07T04:00:00Z","v":121867,"vw":513.012472},{"c":518.22,"h":526.99,"l":514.475,"n":10887,"o":518.48,"t":"2026-10-08T04:00:00Z","v":163086,"vw":519.685465},{"c":529.14,"h":539.3,"l":525.64,"n":12859,"o":528.84,"t":"2026-10-09T04:00:00Z","v":248552,"vw":532.30352},{"c":525.47,"h":537.085,"l":521.485,"n":11943,"o":530.68,"t":"2026-10-12T04:00:00Z","v":208628,"vw":526.760493},{"c":523.21,"h":537.34,"l":518.93,"n":11237,"o":527.52,"t":"2026-10-13T04:00:00Z","v":152855,"vw":524.084743},{"c":538.7,"h":539.81,"l":522.13,"n":14663,"o":525.15,"t":"2026-10-14T04:00:00Z","v":268103,"vw":534.782049},{"c":544.73,"h":550.87,"l":537.25,"n":12712,"o":540,"t":"2026-10-15T04:00:00Z","v":212131,"vw":543.402921},{"c":547.67,"h":556.57,"l":543.765,"n":11365,"o":551.7,"t":"2026-10-16T04:00:00Z","v":216478,"vw":547.733585},{"c":542.74,"h":550.06,"l":541.6175,"n":10041,"o":545,"t":"2026-10-19T04:00:00Z","v":136297,"vw":543.887918},{"c":537.64,"h":552.87,"l":531.06,"n":11898,"o":547.88,"t":"2026-10-20T04:00:00Z","v":178888,"vw":538.340077},{"c":536.52,"h":540,"l":531.87,"n":9571,"o":535.16,"t":"2026-10-21T04:00:00Z","v":158926,"vw":536.051814},{"c":532.1,"h":542.78,"l":522.95,"n":15687,"o":541.72,"t":"2026-10-22T04:00:00Z","v":247527,"vw":531.955175}],"volatilityBars":[{"c":514.555,"h":522.295,"l":514.555,"n":307,"o":522.24,"t":"2026-09-21T13:30:00Z","v":7565,"vw":519.671807},{"c":515.36,"h":517.375,"l":512.76,"n":725,"o":513.955,"t":"2026-09-21T13:45:00Z","v":9026,"vw":515.980538},{"c":512.58,"h":515.395,"l":512.04,"n":290,"o":515.395,"t":"2026-09-21T14:00:00Z","v":2002,"vw":514.179146},{"c":513.165,"h":513.35,"l":512.01,"n":135,"o":512.1,"t":"2026-09-21T14:15:00Z","v":1215,"vw":512.814164},{"c":510.67,"h":512.16,"l":510.67,"n":302,"o":512.16,"t":"2026-09-21T14:30:00Z","v":2514,"vw":511.61665},{"c":511.67,"h":511.98,"l":509.42,"n":285,"o":509.79,"t":"2026-09-21T14:45:00Z","v":3972,"vw":510.505959},{"c":513.06,"h":513.06,"l":510.065,"n":354,"o":511.71,"t":"2026-09-21T15:00:00Z","v":4148,"vw":511.578788},{"c":512.25,"h":513.28,"l":512.25,"n":158,"o":513.05,"t":"2026-09-21T15:15:00Z","v":2321,"vw":512.749705},{"c":512.47,"h":513.13,"l":512.165,"n":260,"o":512.165,"t":"2026-09-21T15:30:00Z","v":2981,"vw":512.63697},{"c":513.675,"h":513.94,"l":512.435,"n":205,"o":512.435,"t":"2026-09-21T15:45:00Z","v":2457,"vw":513.134735},{"c":513.025,"h":513.685,"l":512.585,"n":358,"o":513.685,"t":"2026-09-21T16:00:00Z","v":5537,"vw":513.232949},{"c":512.51,"h":513.9099,"l":512.51,"n":299,"o":513.57,"t":"2026-09-21T16:15:00Z","v":5300,"vw":513.178641},{"c":510.59,"h":512.51,"l":510.59,"n":235,"o":512.51,"t":"2026-09-21T16:30:00Z","v":4425,"vw":511.568492},{"c":510.665,"h":511.32,"l":510.14,"n":336,"o":510.24,"t":"2026-09-21T16:45:00Z","v":5061,"vw":510.651657},{"c":509.62,"h":510.92,"l":508.97,"n":300,"o":510.695,"t":"2026-09-21T17:00:00Z","v":3549,"vw":510.052108},{"c":509.18,"h":510.64,"l":508.825,"n":405,"o":509.78,"t":"2026-09-21T17:15:00Z","v":4731,"vw":509.972144},{"c":510.145,"h":510.145,"l":508.7952,"n":297,"o":509.58,"t":"2026-09-21T17:30:00Z","v":5925,"vw":509.412506},{"c":507.8,"h":509.73,"l":507.8,"n":343,"o":509.73,"t":"2026-09-21T17:45:00Z","v":3678,"vw":508.881994},{"c":507.055,"h":508.095,"l":506.005,"n":367,"o":507.76,"t":"2026-09-21T18:00:00Z","v":4559,"vw":507.059235},{"c":507.995,"h":508.28,"l":506.93,"n":609,"o":507.34,"t":"2026-09-21T18:15:00Z","v":7512,"vw":507.526639},{"c":508.1099,"h":508.1099,"l":507.48,"n":269,"o":507.97,"t":"2026-09-21T18:30:00Z","v":3422,"vw":507.868002},{"c":509.2,"h":509.34,"l":507.255,"n":608,"o":507.44,"t":"2026-09-21T18:45:00Z","v":8219,"vw":508.318599},{"c":508.61,"h":509.235,"l":507.55,"n":347,"o":509.235,"t":"2026-09-21T19:00:00Z","v":3170,"vw":508.40647},{"c":511.97,"h":511.975,"l":508.53,"n":545,"o":508.53,"t":"2026-09-21T19:15:00Z","v":12229,"vw":510.653133},{"c":510.58,"h":512.2363,"l":510.51,"n":680,"o":511.3,"t":"2026-09-21T19:30:00Z","v":10849,"vw":511.304711},{"c":509.02,"h":511.08,"l":507.8,"n":2095,"o":510.975,"t":"2026-09-21T19:45:00Z","v":35345,"vw":508.809411},{"c":508.98,"h":508.98,"l":508.98,"n":61,"o":508.98,"t":"2026-09-21T20:00:00Z","v":62727,"vw":508.98},{"c":509.01,"h":509.01,"l":507.5,"n":16,"o":507.5,"t":"2026-09-22T10:00:00Z","v":535,"vw":508.058319},{"c":506,"h":506,"l":506,"n":1,"o":506,"t":"2026-09-22T11:00:00Z","v":40,"vw":506},{"c":505.5,"h":505.5,"l":502,"n":7,"o":502,"t":"2026-09-22T12:00:00Z","v":443,"vw":503.800971},{"c":504.99,"h":504.99,"l":504.99,"n":8,"o":504.99,"t":"2026-09-22T12:30:00Z","v":53,"vw":504.99},{"c":510.675,"h":514.09,"l":509.125,"n":306,"o":510.94,"t":"2026-09-22T13:30:00Z","v":9228,"vw":512.264547},{"c":511.7,"h":513.69,"l":510.98,"n":146,"o":510.98,"t":"2026-09-22T13:45:00Z","v":2192,"vw":512.014322},{"c":514.875,"h":516.82,"l":510.74,"n":174,"o":512.245,"t":"2026-09-22T14:00:00Z","v":2634,"vw":514.543528},{"c":515.51,"h":516.725,"l":514.805,"n":312,"o":516.2999,"t":"2026-09-22T14:15:00Z","v":4155,"vw":515.965557},{"c":513.79,"h":515.64,"l":513.005,"n":259,"o":514.86,"t":"2026-09-22T14:30:00Z","v":3426,"vw":513.864644},{"c":513.64,"h":514.69,"l":513.15,"n":355,"o":513.795,"t":"2026-09-22T14:45:00Z","v":10074,"vw":513.851603},{"c":513.25,"h":515.2,"l":513.0175,"n":340,"o":513.55,"t":"2026-09-22T15:00:00Z","v":4568,"vw":513.920748},{"c":512.48,"h":513.74,"l":512.43,"n":203,"o":512.805,"t":"2026-09-22T15:15:00Z","v":3492,"vw":512.847293},{"c":514.25,"h":514.36,"l":512.3034,"n":236,"o":512.39,"t":"2026-09-22T15:30:00Z","v":3439,"vw":513.641822},{"c":516.5301,"h":516.88,"l":515.36,"n":363,"o":516.3,"t":"2026-09-22T15:45:00Z","v":6319,"vw":516.1481},{"c":514.97,"h":516.55,"l":514.65,"n":200,"o":516.5301,"t":"2026-09-22T16:00:00Z","v":3322,"vw":515.4688},{"c":515.58,"h":515.58,"l":514.48,"n":218,"o":514.63,"t":"2026-09-22T16:15:00Z","v":3548,"vw":514.904772},{"c":517.63,"h":517.63,"l":515.77,"n":299,"o":515.77,"t":"2026-09-22T16:30:00Z","v":3984,"vw":516.650988},{"c":516.945,"h":517.7,"l":516.915,"n":203,"o":517.3,"t":"2026-09-22T16:45:00Z","v":2764,"vw":517.329652},{"c":515.91,"h":517.09,"l":515.18,"n":160,"o":517.08,"t":"2026-09-22T17:00:00Z","v":2378,"vw":516.380723},{"c":516.52,"h":516.53,"l":515.56,"n":162,"o":515.95,"t":"2026-09-22T17:15:00Z","v":1863,"vw":516.075998},{"c":515.195,"h":516.465,"l":515.15,"n":139,"o":516.465,"t":"2026-09-22T17:30:00Z","v":1867,"vw":515.581607},{"c":513.24,"h":515.495,"l":512.79,"n":381,"o":515.43,"t":"2026-09-22T17:45:00Z","v":5691,"vw":514.029413},{"c":513.95,"h":514.135,"l":513.66,"n":138,"o":513.71,"t":"2026-09-22T18:00:00Z","v":1149,"vw":513.971458},{"c":515.16,"h":515.62,"l":513.9925,"n":210,"o":513.9925,"t":"2026-09-22T18:15:00Z","v":2224,"vw":514.986486},{"c":513.445,"h":515.19,"l":512.76,"n":326,"o":515.14,"t":"2026-09-22T18:30:00Z","v":4218,"vw":514.094732},{"c":513.03,"h":513.73,"l":512.08,"n":402,"o":512.77,"t":"2026-09-22T18:45:00Z","v":4526,"vw":513.176173},{"c":511.72,"h":512.535,"l":511.08,"n":303,"o":512.36,"t":"2026-09-22T19:00:00Z","v":3752,"vw":511.97638},{"c":510.94,"h":511.62,"l":510.1,"n":562,"o":511.62,"t":"2026-09-22T19:15:00Z","v":12026,"vw":510.71502},{"c":509.43,"h":510.94,"l":509.38,"n":814,"o":510.9,"t":"2026-09-22T19:30:00Z","v":11119,"vw":510.082146},{"c":508.065,"h":509.59,"l":507.79,"n":2350,"o":509.43,"t":"2026-09-22T19:45:00Z","v":36324,"vw":508.897161},{"c":508.14,"h":508.29,"l":508.14,"n":60,"o":508.23,"t":"2026-09-22T20:00:00Z","v":59829,"vw":508.140559},{"c":508.8,"h":508.8,"l":508.8,"n":12,"o":508.8,"t":"2026-09-23T08:45:00Z","v":451,"vw":508.8},{"c":509.5,"h":509.5,"l":509.5,"n":9,"o":509.5,"t":"2026-09-23T11:30:00Z","v":308,"vw":509.5},{"c":508.5,"h":509.5,"l":508.5,"n":14,"o":509.5,"t":"2026-09-23T12:15:00Z","v":368,"vw":508.936747},{"c":509.21,"h":509.21,"l":509.21,"n":4,"o":509.21,"t":"2026-09-23T12:30:00Z","v":153,"vw":509.21},{"c":509,"h":509,"l":509,"n":1,"o":509,"t":"2026-09-23T13:00:00Z","v":150,"vw":509},{"c":512.51,"h":512.51,"l":512,"n":9,"o":512,"t":"2026-09-23T13:15:00Z","v":471,"vw":512.398403},{"c":510.25,"h":512.88,"l":509.23,"n":177,"o":512.88,"t":"2026-09-23T13:30:00Z","v":4037,"vw":512.281955},{"c":510.16,"h":513.17,"l":510.055,"n":255,"o":510.055,"t":"2026-09-23T13:45:00Z","v":3207,"vw":511.476857},{"c":509.2399,"h":509.2399,"l":507.18,"n":145,"o":508.2,"t":"2026-09-23T14:00:00Z","v":2593,"vw":507.71707},{"c":509.215,"h":510.97,"l":508.17,"n":182,"o":509.25,"t":"2026-09-23T14:15:00Z","v":2843,"vw":509.754701},{"c":508.36,"h":509.34,"l":508.36,"n":101,"o":509.34,"t":"2026-09-23T14:30:00Z","v":847,"vw":508.905283},{"c":505.69,"h":508.3,"l":505.69,"n":318,"o":508.3,"t":"2026-09-23T14:45:00Z","v":4867,"vw":506.614417},{"c":507.39,"h":507.39,"l":505.64,"n":345,"o":506.295,"t":"2026-09-23T15:00:00Z","v":6256,"vw":506.414201},{"c":507.97,"h":508.56,"l":507.01,"n":243,"o":507.78,"t":"2026-09-23T15:15:00Z","v":2628,"vw":507.817719},{"c":509.73,"h":510.29,"l":507.83,"n":296,"o":508.185,"t":"2026-09-23T15:30:00Z","v":3772,"vw":508.892905},{"c":509.96,"h":510.41,"l":509.32,"n":289,"o":510.37,"t":"2026-09-23T15:45:00Z","v":4316,"vw":509.907712},{"c":510.57,"h":510.57,"l":509.54,"n":200,"o":510.005,"t":"2026-09-23T16:00:00Z","v":2458,"vw":510.008764},{"c":511.86,"h":511.86,"l":510.62,"n":185,"o":510.62,"t":"2026-09-23T16:15:00Z","v":2104,"vw":511.078315},{"c":512.99,"h":512.99,"l":512.01,"n":218,"o":512.01,"t":"2026-09-23T16:30:00Z","v":2317,"vw":512.484094},{"c":512.055,"h":512.39,"l":511.345,"n":208,"o":512.39,"t":"2026-09-23T16:45:00Z","v":2704,"vw":511.97573},{"c":513.04,"h":513.04,"l":511.43,"n":157,"o":511.94,"t":"2026-09-23T17:00:00Z","v":1972,"vw":511.960461},{"c":514.71,"h":515.45,"l":514.15,"n":276,"o":514.24,"t":"2026-09-23T17:15:00Z","v":6569,"vw":514.748106},{"c":514.17,"h":516.64,"l":512.62,"n":641,"o":515.68,"t":"2026-09-23T17:30:00Z","v":57414,"vw":513.047112},{"c":511.34,"h":514.17,"l":510.57,"n":335,"o":514.17,"t":"2026-09-23T17:45:00Z","v":4772,"vw":512.380984},{"c":509.74,"h":511.34,"l":509.42,"n":444,"o":511.34,"t":"2026-09-23T18:00:00Z","v":7267,"vw":510.357318},{"c":510.07,"h":510.07,"l":507.32,"n":518,"o":509.58,"t":"2026-09-23T18:15:00Z","v":7227,"vw":508.598506},{"c":508.74,"h":510.35,"l":507.74,"n":421,"o":510.35,"t":"2026-09-23T18:30:00Z","v":10504,"vw":509.390483},{"c":509.83,"h":509.98,"l":508.02,"n":617,"o":509.33,"t":"2026-09-23T18:45:00Z","v":8215,"vw":509.056719},{"c":507.63,"h":509.5675,"l":507.57,"n":486,"o":509.52,"t":"2026-09-23T19:00:00Z","v":6753,"vw":508.387952},{"c":505.58,"h":508.65,"l":505.58,"n":795,"o":507.73,"t":"2026-09-23T19:15:00Z","v":12276,"vw":507.850023},{"c":505.65,"h":506.71,"l":504.49,"n":1029,"o":506.095,"t":"2026-09-23T19:30:00Z","v":13547,"vw":505.440696},{"c":507.09,"h":507.6,"l":504.77,"n":2615,"o":505.76,"t":"2026-09-23T19:45:00Z","v":50305,"vw":506.285863},{"c":509.0904,"h":509.0904,"l":506.24,"n":48,"o":506.24,"t":"2026-09-23T20:00:00Z","v":49690,"vw":506.244343},{"c":512.01,"h":512.01,"l":512.01,"n":3,"o":512.01,"t":"2026-09-24T11:15:00Z","v":83,"vw":512.01},{"c":509.67,"h":511.97,"l":509.67,"n":15,"o":511.91,"t":"2026-09-24T13:00:00Z","v":436,"vw":511.368714},{"c":509.59,"h":513.735,"l":509.59,"n":102,"o":513.33,"t":"2026-09-24T13:30:00Z","v":3049,"vw":512.516778},{"c":515.78,"h":517.8,"l":509.635,"n":221,"o":509.635,"t":"2026-09-24T13:45:00Z","v":8289,"vw":513.027382},{"c":516.205,"h":517.8599,"l":515.04,"n":89,"o":516,"t":"2026-09-24T14:00:00Z","v":569,"vw":516.370054},{"c":516.79,"h":520.15,"l":515.335,"n":295,"o":515.335,"t":"2026-09-24T14:15:00Z","v":19045,"vw":516.321978},{"c":517.92,"h":520,"l":516.03,"n":318,"o":516.975,"t":"2026-09-24T14:30:00Z","v":9535,"vw":516.795368},{"c":519.275,"h":519.275,"l":517.1072,"n":265,"o":517.14,"t":"2026-09-24T14:45:00Z","v":12437,"vw":518.04985},{"c":520.89,"h":520.89,"l":519.25,"n":355,"o":519.95,"t":"2026-09-24T15:00:00Z","v":7399,"vw":520.120963},{"c":522.91,"h":524.1425,"l":520.935,"n":363,"o":520.9525,"t":"2026-09-24T15:15:00Z","v":4030,"vw":522.713006},{"c":520.945,"h":522.27,"l":520.755,"n":229,"o":522.27,"t":"2026-09-24T15:30:00Z","v":3768,"vw":520.983902},{"c":520.455,"h":521.39,"l":519.47,"n":453,"o":520.5,"t":"2026-09-24T15:45:00Z","v":12544,"vw":520.4378},{"c":519.635,"h":520.7,"l":518.4,"n":536,"o":520.1,"t":"2026-09-24T16:00:00Z","v":12085,"vw":519.745939},{"c":519.28,"h":519.77,"l":515.435,"n":615,"o":519.64,"t":"2026-09-24T16:15:00Z","v":19242,"vw":518.264096},{"c":516.705,"h":518.93,"l":516.26,"n":234,"o":518.93,"t":"2026-09-24T16:30:00Z","v":3666,"vw":517.451593},{"c":516.13,"h":516.69,"l":516.04,"n":189,"o":516.1,"t":"2026-09-24T16:45:00Z","v":2036,"vw":516.574791},{"c":518.06,"h":518.06,"l":515.17,"n":442,"o":516.2,"t":"2026-09-24T17:00:00Z","v":9502,"vw":516.204079},{"c":518.155,"h":518.66,"l":517.27,"n":265,"o":517.83,"t":"2026-09-24T17:15:00Z","v":6795,"vw":517.784199},{"c":522.53,"h":523.285,"l":519.01,"n":359,"o":519.01,"t":"2026-09-24T17:30:00Z","v":8796,"vw":521.01793},{"c":522.455,"h":522.59,"l":522.13,"n":148,"o":522.465,"t":"2026-09-24T17:45:00Z","v":2094,"vw":522.383465},{"c":521.83,"h":523.28,"l":520.32,"n":619,"o":522.455,"t":"2026-09-24T18:00:00Z","v":12146,"vw":522.000869},{"c":522.52,"h":522.52,"l":521.245,"n":305,"o":522.295,"t":"2026-09-24T18:15:00Z","v":4423,"vw":521.836052},{"c":519.97,"h":522.27,"l":519.105,"n":425,"o":522.27,"t":"2026-09-24T18:30:00Z","v":8923,"vw":520.133453},{"c":520.82,"h":520.925,"l":519.58,"n":467,"o":520.2,"t":"2026-09-24T18:45:00Z","v":8274,"vw":520.129347},{"c":521.625,"h":521.79,"l":519.41,"n":401,"o":520.9825,"t":"2026-09-24T19:00:00Z","v":6835,"vw":520.732266},{"c":521.995,"h":522.14,"l":520.65,"n":556,"o":521.16,"t":"2026-09-24T19:15:00Z","v":9756,"vw":521.294953},{"c":520.04,"h":522.01,"l":519.255,"n":852,"o":521.995,"t":"2026-09-24T19:30:00Z","v":14077,"vw":520.742678},{"c":519.03,"h":521.87,"l":518.555,"n":2385,"o":520,"t":"2026-09-24T19:45:00Z","v":46927,"vw":519.75387},{"c":519.28,"h":519.28,"l":519,"n":47,"o":519,"t":"2026-09-24T20:00:00Z","v":33929,"vw":519.278534},{"c":518,"h":519,"l":517,"n":57,"o":519,"t":"2026-09-25T08:00:00Z","v":961,"vw":518.432767},{"c":516.91,"h":516.91,"l":514.09,"n":53,"o":514.09,"t":"2026-09-25T08:30:00Z","v":1050,"vw":514.652045},{"c":516.51,"h":516.51,"l":516.51,"n":4,"o":516.51,"t":"2026-09-25T09:15:00Z","v":110,"vw":516.51},{"c":517.15,"h":517.31,"l":516,"n":13,"o":517.31,"t":"2026-09-25T11:15:00Z","v":397,"vw":517.032952},{"c":514.5,"h":514.5,"l":514.5,"n":4,"o":514.5,"t":"2026-09-25T12:30:00Z","v":101,"vw":514.5},{"c":514.5,"h":514.5,"l":514.5,"n":3,"o":514.5,"t":"2026-09-25T12:45:00Z","v":42,"vw":514.5},{"c":517.42,"h":517.4201,"l":516.5,"n":40,"o":516.7,"t":"2026-09-25T13:30:00Z","v":1190,"vw":516.807753},{"c":514.16,"h":516.23,"l":512.45,"n":88,"o":516.23,"t":"2026-09-25T13:45:00Z","v":2163,"vw":514.389452},{"c":514.37,"h":514.37,"l":511.53,"n":237,"o":514.175,"t":"2026-09-25T14:00:00Z","v":3389,"vw":512.784616},{"c":514.875,"h":515.08,"l":513.24,"n":204,"o":515.08,"t":"2026-09-25T14:15:00Z","v":5964,"vw":513.817711},{"c":513.795,"h":514.91,"l":513.35,"n":327,"o":514.6275,"t":"2026-09-25T14:30:00Z","v":7453,"vw":514.192844},{"c":513.18,"h":514.82,"l":512.96,"n":258,"o":514.17,"t":"2026-09-25T14:45:00Z","v":4928,"vw":513.910225},{"c":514.94,"h":514.94,"l":513.38,"n":210,"o":513.38,"t":"2026-09-25T15:00:00Z","v":4513,"vw":514.464532},{"c":515.63,"h":515.8,"l":513.98,"n":317,"o":515.61,"t":"2026-09-25T15:15:00Z","v":3623,"vw":515.20711},{"c":515.58,"h":516.4375,"l":515.41,"n":187,"o":516.12,"t":"2026-09-25T15:30:00Z","v":2043,"vw":515.858401},{"c":514.945,"h":516.35,"l":514.63,"n":169,"o":516.33,"t":"2026-09-25T15:45:00Z","v":2108,"vw":515.886194},{"c":514.705,"h":516.165,"l":514.64,"n":272,"o":515.61,"t":"2026-09-25T16:00:00Z","v":5473,"vw":515.509701},{"c":515.13,"h":515.4,"l":514.26,"n":131,"o":514.26,"t":"2026-09-25T16:15:00Z","v":1577,"vw":514.589498},{"c":514.88,"h":515.51,"l":514.84,"n":203,"o":515.51,"t":"2026-09-25T16:30:00Z","v":2684,"vw":515.077493},{"c":514.71,"h":515.41,"l":513.61,"n":245,"o":515.195,"t":"2026-09-25T16:45:00Z","v":4417,"vw":514.483826},{"c":514.81,"h":515.413,"l":514.81,"n":148,"o":514.83,"t":"2026-09-25T17:00:00Z","v":2042,"vw":515.114775},{"c":515.0575,"h":515.14,"l":514.65,"n":161,"o":514.81,"t":"2026-09-25T17:15:00Z","v":1336,"vw":514.9},{"c":514.675,"h":515.095,"l":514.34,"n":151,"o":514.9225,"t":"2026-09-25T17:30:00Z","v":1411,"vw":514.88211},{"c":512.805,"h":514.61,"l":512.74,"n":260,"o":514.61,"t":"2026-09-25T17:45:00Z","v":4562,"vw":513.792654},{"c":513.305,"h":513.59,"l":512.99,"n":257,"o":512.99,"t":"2026-09-25T18:00:00Z","v":3240,"vw":513.171402},{"c":512.99,"h":513.3,"l":512.54,"n":151,"o":513.3,"t":"2026-09-25T18:15:00Z","v":1962,"vw":512.760607},{"c":512.5,"h":513.94,"l":511.96,"n":353,"o":511.96,"t":"2026-09-25T18:30:00Z","v":4210,"vw":512.991299},{"c":512.645,"h":512.95,"l":511.97,"n":425,"o":512.65,"t":"2026-09-25T18:45:00Z","v":5375,"vw":512.264038},{"c":510.155,"h":513.57,"l":509.33,"n":408,"o":512.885,"t":"2026-09-25T19:00:00Z","v":5260,"vw":510.973765},{"c":508.7,"h":511.66,"l":508.015,"n":566,"o":510.85,"t":"2026-09-25T19:15:00Z","v":7432,"vw":509.886794},{"c":510.74,"h":511.075,"l":508.09,"n":901,"o":509.01,"t":"2026-09-25T19:30:00Z","v":21124,"vw":510.085305},{"c":511.09,"h":512.01,"l":508.79,"n":1786,"o":510.715,"t":"2026-09-25T19:45:00Z","v":26570,"vw":510.213168},{"c":511.54,"h":511.54,"l":511.54,"n":41,"o":511.54,"t":"2026-09-25T20:00:00Z","v":37065,"vw":511.54},{"c":512.15,"h":513,"l":512.15,"n":22,"o":512.95,"t":"2026-09-28T09:30:00Z","v":927,"vw":512.516667},{"c":512.23,"h":512.23,"l":512.23,"n":1,"o":512.23,"t":"2026-09-28T11:00:00Z","v":210,"vw":512.23},{"c":512.5,"h":515.71,"l":512.5,"n":16,"o":515.71,"t":"2026-09-28T12:00:00Z","v":917,"vw":514.758363},{"c":513.5,"h":515.51,"l":513.5,"n":15,"o":515.51,"t":"2026-09-28T12:45:00Z","v":513,"vw":514.5697},{"c":522.965,"h":522.965,"l":514.95,"n":481,"o":515.01,"t":"2026-09-28T13:30:00Z","v":9053,"vw":517.845309},{"c":519.84,"h":522.14,"l":519.81,"n":196,"o":521.34,"t":"2026-09-28T13:45:00Z","v":2998,"vw":520.446795},{"c":522.57,"h":523.45,"l":518.78,"n":284,"o":519.48,"t":"2026-09-28T14:00:00Z","v":4396,"vw":522.375462},{"c":519.01,"h":522.74,"l":519.01,"n":142,"o":521.43,"t":"2026-09-28T14:15:00Z","v":1901,"vw":520.657793},{"c":520.41,"h":520.7,"l":517.655,"n":320,"o":517.96,"t":"2026-09-28T14:30:00Z","v":3197,"vw":518.817965},{"c":520.31,"h":521.61,"l":520.29,"n":291,"o":520.29,"t":"2026-09-28T14:45:00Z","v":3382,"vw":520.800431},{"c":521.06,"h":521.925,"l":518.74,"n":332,"o":520.305,"t":"2026-09-28T15:00:00Z","v":5586,"vw":520.893014},{"c":520.725,"h":521.745,"l":520.22,"n":293,"o":521.15,"t":"2026-09-28T15:15:00Z","v":3505,"vw":521.046594},{"c":520.78,"h":521.44,"l":520.71,"n":296,"o":520.72,"t":"2026-09-28T15:30:00Z","v":3701,"vw":520.977749},{"c":519.1275,"h":520.85,"l":518.67,"n":339,"o":520.84,"t":"2026-09-28T15:45:00Z","v":4627,"vw":519.804985},{"c":517.74,"h":518.66,"l":517.29,"n":313,"o":518.66,"t":"2026-09-28T16:00:00Z","v":4740,"vw":517.670863},{"c":517.84,"h":518.12,"l":516.8,"n":347,"o":517.7,"t":"2026-09-28T16:15:00Z","v":7640,"vw":517.543724},{"c":519.06,"h":519.065,"l":517.32,"n":230,"o":517.99,"t":"2026-09-28T16:30:00Z","v":4435,"vw":518.692652},{"c":518.7375,"h":519.245,"l":518.1,"n":144,"o":519.07,"t":"2026-09-28T16:45:00Z","v":2139,"vw":518.70275},{"c":518.55,"h":519.57,"l":518.55,"n":237,"o":518.72,"t":"2026-09-28T17:00:00Z","v":2898,"vw":519.09977},{"c":516.925,"h":517.68,"l":516.925,"n":210,"o":517.68,"t":"2026-09-28T17:15:00Z","v":4294,"vw":517.219428},{"c":517.305,"h":517.62,"l":515.905,"n":448,"o":516.875,"t":"2026-09-28T17:30:00Z","v":6984,"vw":516.793286},{"c":520.22,"h":520.22,"l":517.305,"n":246,"o":517.305,"t":"2026-09-28T17:45:00Z","v":3272,"vw":518.672653},{"c":519.48,"h":520.14,"l":519.43,"n":226,"o":519.99,"t":"2026-09-28T18:00:00Z","v":3271,"vw":519.766188},{"c":519.005,"h":519.73,"l":519.005,"n":214,"o":519.19,"t":"2026-09-28T18:15:00Z","v":2704,"vw":519.298042},{"c":518.47,"h":519.15,"l":518.47,"n":404,"o":518.995,"t":"2026-09-28T18:30:00Z","v":4699,"vw":518.744299},{"c":519.495,"h":520.372,"l":518.19,"n":551,"o":518.19,"t":"2026-09-28T18:45:00Z","v":7293,"vw":519.601103},{"c":519.105,"h":519.91,"l":518.83,"n":387,"o":519.395,"t":"2026-09-28T19:00:00Z","v":3882,"vw":519.198368},{"c":520.2,"h":520.35,"l":518.22,"n":537,"o":519.1,"t":"2026-09-28T19:15:00Z","v":6969,"vw":519.558282},{"c":520.34,"h":520.34,"l":518.3125,"n":567,"o":520.27,"t":"2026-09-28T19:30:00Z","v":6537,"vw":519.509401},{"c":520.3,"h":520.8699,"l":519.515,"n":2471,"o":520.29,"t":"2026-09-28T19:45:00Z","v":36429,"vw":520.204476},{"c":520.12,"h":520.12,"l":520.06,"n":39,"o":520.06,"t":"2026-09-28T20:00:00Z","v":48423,"vw":520.119874},{"c":516.7,"h":516.7,"l":516.7,"n":29,"o":516.7,"t":"2026-09-29T11:45:00Z","v":525,"vw":516.7},{"c":515.24,"h":516.41,"l":514,"n":26,"o":514.5,"t":"2026-09-29T12:15:00Z","v":1269,"vw":515.310983},{"c":516.33,"h":516.33,"l":516.33,"n":1,"o":516.33,"t":"2026-09-29T13:15:00Z","v":50,"vw":516.33},{"c":516.22,"h":517.495,"l":514.43,"n":72,"o":514.43,"t":"2026-09-29T13:30:00Z","v":2195,"vw":514.958111},{"c":516.12,"h":517.24,"l":515.06,"n":162,"o":515.09,"t":"2026-09-29T13:45:00Z","v":1555,"vw":515.909859},{"c":515.125,"h":517.94,"l":515.125,"n":167,"o":516.2775,"t":"2026-09-29T14:00:00Z","v":2365,"vw":516.408659},{"c":510,"h":516.3799,"l":510,"n":261,"o":514.2382,"t":"2026-09-29T14:15:00Z","v":3132,"vw":511.890438},{"c":507.67,"h":509.97,"l":507.07,"n":342,"o":509.97,"t":"2026-09-29T14:30:00Z","v":4054,"vw":508.099306},{"c":510.525,"h":511.15,"l":507.06,"n":213,"o":507.06,"t":"2026-09-29T14:45:00Z","v":3440,"vw":509.075165},{"c":510.49,"h":510.63,"l":509.37,"n":177,"o":509.86,"t":"2026-09-29T15:00:00Z","v":2114,"vw":510.277734},{"c":510.48,"h":511.15,"l":509.8401,"n":133,"o":511.15,"t":"2026-09-29T15:15:00Z","v":1288,"vw":510.550335},{"c":510.35,"h":511.75,"l":510.35,"n":184,"o":511.1,"t":"2026-09-29T15:30:00Z","v":1924,"vw":511.294353},{"c":510.805,"h":511.35,"l":510.7025,"n":186,"o":510.885,"t":"2026-09-29T15:45:00Z","v":2446,"vw":511.056959},{"c":509.83,"h":510.8825,"l":509.27,"n":131,"o":510.65,"t":"2026-09-29T16:00:00Z","v":1848,"vw":510.353129},{"c":510.275,"h":510.6525,"l":510.1825,"n":173,"o":510.39,"t":"2026-09-29T16:15:00Z","v":1712,"vw":510.438226},{"c":510.05,"h":510.29,"l":509.32,"n":224,"o":510.285,"t":"2026-09-29T16:30:00Z","v":2184,"vw":509.905734},{"c":510.0925,"h":510.28,"l":509.72,"n":160,"o":510.055,"t":"2026-09-29T16:45:00Z","v":1739,"vw":509.929209},{"c":510.53,"h":511.015,"l":510.22,"n":262,"o":510.58,"t":"2026-09-29T17:00:00Z","v":3776,"vw":510.407117},{"c":510.53,"h":510.69,"l":509.89,"n":205,"o":510.365,"t":"2026-09-29T17:15:00Z","v":2597,"vw":510.373521},{"c":510.92,"h":511.59,"l":510.14,"n":283,"o":510.515,"t":"2026-09-29T17:30:00Z","v":6360,"vw":510.972659},{"c":510.835,"h":510.92,"l":510.835,"n":40,"o":510.92,"t":"2026-09-29T17:45:00Z","v":364,"vw":510.882638},{"c":511.135,"h":511.48,"l":510.2601,"n":331,"o":510.2601,"t":"2026-09-29T18:00:00Z","v":4211,"vw":511.10932},{"c":510.35,"h":511.135,"l":510.35,"n":312,"o":511.135,"t":"2026-09-29T18:15:00Z","v":2928,"vw":510.815528},{"c":510.97,"h":511.13,"l":510.2,"n":276,"o":510.785,"t":"2026-09-29T18:30:00Z","v":2692,"vw":510.689489},{"c":510.025,"h":511.05,"l":510.025,"n":195,"o":511.05,"t":"2026-09-29T18:45:00Z","v":2419,"vw":510.76803},{"c":510.09,"h":510.33,"l":509.63,"n":372,"o":509.965,"t":"2026-09-29T19:00:00Z","v":3268,"vw":509.977148},{"c":509.03,"h":510.23,"l":508.86,"n":458,"o":510.21,"t":"2026-09-29T19:15:00Z","v":4376,"vw":509.81886},{"c":508.23,"h":509.18,"l":507.53,"n":632,"o":509.03,"t":"2026-09-29T19:30:00Z","v":7370,"vw":508.742893},{"c":507.44,"h":508.28,"l":506.23,"n":2119,"o":508.24,"t":"2026-09-29T19:45:00Z","v":28297,"vw":507.379521},{"c":507.42,"h":507.63,"l":507.42,"n":45,"o":507.63,"t":"2026-09-29T20:00:00Z","v":52002,"vw":507.424428},{"c":508.2,"h":514,"l":508.2,"n":71,"o":508.5,"t":"2026-09-30T09:15:00Z","v":1114,"vw":509.602401},{"c":506.51,"h":506.51,"l":506.51,"n":2,"o":506.51,"t":"2026-09-30T11:00:00Z","v":101,"vw":506.51},{"c":508.06,"h":508.51,"l":508.06,"n":4,"o":508.51,"t":"2026-09-30T11:30:00Z","v":156,"vw":508.279156},{"c":505.01,"h":505.01,"l":505.01,"n":1,"o":505.01,"t":"2026-09-30T13:15:00Z","v":40,"vw":505.01},{"c":509.05,"h":510.9,"l":504.92,"n":121,"o":510.04,"t":"2026-09-30T13:30:00Z","v":2488,"vw":509.871108},{"c":509.695,"h":509.695,"l":507.75,"n":180,"o":507.75,"t":"2026-09-30T13:45:00Z","v":1415,"vw":508.756533},{"c":506.7,"h":508.87,"l":506.7,"n":116,"o":507.7,"t":"2026-09-30T14:00:00Z","v":991,"vw":507.593053},{"c":508.11,"h":508.11,"l":505.5205,"n":77,"o":505.5205,"t":"2026-09-30T14:15:00Z","v":783,"vw":507.567685},{"c":508.04,"h":509.25,"l":506.975,"n":215,"o":507.8825,"t":"2026-09-30T14:30:00Z","v":3837,"vw":507.720713},{"c":507.8273,"h":509.83,"l":507.8273,"n":116,"o":509.64,"t":"2026-09-30T14:45:00Z","v":1642,"vw":508.810037},{"c":509.02,"h":509.02,"l":508.345,"n":22,"o":508.345,"t":"2026-09-30T15:00:00Z","v":277,"vw":508.481494},{"c":510.985,"h":510.985,"l":508.85,"n":121,"o":508.925,"t":"2026-09-30T15:15:00Z","v":1182,"vw":509.893501},{"c":510.46,"h":511.29,"l":510.46,"n":215,"o":511.095,"t":"2026-09-30T15:30:00Z","v":2459,"vw":510.805132},{"c":510.65,"h":511.39,"l":509.85,"n":266,"o":511.2175,"t":"2026-09-30T15:45:00Z","v":2347,"vw":510.908064},{"c":511.26,"h":512.77,"l":510,"n":55,"o":512.77,"t":"2026-09-30T16:00:00Z","v":938,"vw":511.493825},{"c":511.27,"h":511.53,"l":510.37,"n":148,"o":511.1,"t":"2026-09-30T16:15:00Z","v":1440,"vw":511.026705},{"c":510.73,"h":511.56,"l":510.5001,"n":157,"o":511.255,"t":"2026-09-30T16:30:00Z","v":1790,"vw":511.118573},{"c":510.55,"h":511.015,"l":510.19,"n":109,"o":510.19,"t":"2026-09-30T16:45:00Z","v":1074,"vw":510.733311},{"c":510.73,"h":510.73,"l":510.28,"n":112,"o":510.48,"t":"2026-09-30T17:15:00Z","v":1070,"vw":510.545123},{"c":511.4,"h":511.78,"l":510.79,"n":184,"o":511.37,"t":"2026-09-30T17:30:00Z","v":1590,"vw":511.244053},{"c":506.295,"h":510.83,"l":505.18,"n":314,"o":510.83,"t":"2026-09-30T17:45:00Z","v":8270,"vw":506.638985},{"c":507.25,"h":507.25,"l":505.455,"n":382,"o":506.295,"t":"2026-09-30T18:00:00Z","v":4499,"vw":506.619601},{"c":506.91,"h":508.19,"l":506.4901,"n":354,"o":507.805,"t":"2026-09-30T18:15:00Z","v":3231,"vw":507.338214},{"c":507.225,"h":507.45,"l":506.58,"n":300,"o":506.84,"t":"2026-09-30T18:30:00Z","v":3323,"vw":507.044674},{"c":508.1,"h":508.1,"l":506.96,"n":214,"o":507.01,"t":"2026-09-30T18:45:00Z","v":2651,"vw":507.381453},{"c":507.23,"h":507.93,"l":506.325,"n":326,"o":507.79,"t":"2026-09-30T19:00:00Z","v":4974,"vw":507.110696},{"c":505.93,"h":507.25,"l":505.3775,"n":479,"o":507.25,"t":"2026-09-30T19:15:00Z","v":6348,"vw":506.303057},{"c":505.21,"h":506.18,"l":504.715,"n":651,"o":505.72,"t":"2026-09-30T19:30:00Z","v":7171,"vw":505.658218},{"c":504.03,"h":505.4,"l":503.325,"n":1962,"o":504.95,"t":"2026-09-30T19:45:00Z","v":31538,"vw":504.317789},{"c":504.03,"h":504.03,"l":504.03,"n":40,"o":504.03,"t":"2026-09-30T20:00:00Z","v":52534,"vw":504.03},{"c":507,"h":507,"l":505.7,"n":65,"o":505.7,"t":"2026-10-01T09:30:00Z","v":759,"vw":506.437736},{"c":506.98,"h":506.98,"l":504.51,"n":5,"o":504.51,"t":"2026-10-01T11:15:00Z","v":313,"vw":505.941544},{"c":507,"h":507,"l":507,"n":2,"o":507,"t":"2026-10-01T12:00:00Z","v":98,"vw":507},{"c":506.97,"h":506.97,"l":506.75,"n":2,"o":506.75,"t":"2026-10-01T13:00:00Z","v":125,"vw":506.882},{"c":500.35,"h":505.72,"l":500.01,"n":258,"o":504.16,"t":"2026-10-01T13:30:00Z","v":4993,"vw":502.469608},{"c":502.27,"h":504.8388,"l":500.18,"n":132,"o":500.18,"t":"2026-10-01T13:45:00Z","v":1764,"vw":502.414873},{"c":504.265,"h":504.265,"l":501.7,"n":147,"o":502.68,"t":"2026-10-01T14:00:00Z","v":2706,"vw":503.21231},{"c":505.275,"h":505.86,"l":504.25,"n":117,"o":504.36,"t":"2026-10-01T14:15:00Z","v":2257,"vw":505.004919},{"c":507.605,"h":507.805,"l":505.29,"n":188,"o":505.69,"t":"2026-10-01T14:30:00Z","v":4669,"vw":506.46012},{"c":507.48,"h":508.265,"l":506.255,"n":231,"o":506.96,"t":"2026-10-01T14:45:00Z","v":4045,"vw":507.142851},{"c":509.4735,"h":509.94,"l":507.29,"n":355,"o":507.885,"t":"2026-10-01T15:00:00Z","v":7745,"vw":509.111875},{"c":507.37,"h":509.49,"l":507.37,"n":168,"o":509.42,"t":"2026-10-01T15:15:00Z","v":2326,"vw":508.789133},{"c":507.81,"h":509.03,"l":507.165,"n":222,"o":507.165,"t":"2026-10-01T15:30:00Z","v":2357,"vw":508.25597},{"c":508.4,"h":509.05,"l":508.08,"n":200,"o":508.315,"t":"2026-10-01T15:45:00Z","v":3244,"vw":508.421667},{"c":507.56,"h":508.535,"l":507.56,"n":172,"o":508.4,"t":"2026-10-01T16:00:00Z","v":2339,"vw":508.212295},{"c":506.91,"h":507.645,"l":506.91,"n":174,"o":507.06,"t":"2026-10-01T16:15:00Z","v":2256,"vw":507.162552},{"c":506.48,"h":507.515,"l":505.515,"n":470,"o":507.515,"t":"2026-10-01T16:30:00Z","v":10060,"vw":506.445514},{"c":506.42,"h":507.07,"l":506.21,"n":142,"o":506.34,"t":"2026-10-01T16:45:00Z","v":2309,"vw":506.705883},{"c":508.875,"h":508.875,"l":506.4,"n":278,"o":506.42,"t":"2026-10-01T17:00:00Z","v":5214,"vw":506.629047},{"c":509.48,"h":509.73,"l":508.42,"n":196,"o":508.935,"t":"2026-10-01T17:15:00Z","v":4205,"vw":508.936456},{"c":509.725,"h":509.725,"l":509.725,"n":9,"o":509.725,"t":"2026-10-01T17:30:00Z","v":94,"vw":509.725},{"c":510.7775,"h":510.9,"l":509.4433,"n":243,"o":509.4433,"t":"2026-10-01T17:45:00Z","v":1901,"vw":510.449523},{"c":511.9,"h":511.9,"l":510.38,"n":159,"o":510.77,"t":"2026-10-01T18:00:00Z","v":1466,"vw":511.001847},{"c":511.98,"h":513.64,"l":511.98,"n":327,"o":512.43,"t":"2026-10-01T18:15:00Z","v":4013,"vw":512.750923},{"c":510.445,"h":512.755,"l":510.2406,"n":322,"o":512.19,"t":"2026-10-01T18:30:00Z","v":3914,"vw":511.432249},{"c":511.36,"h":511.88,"l":509.66,"n":381,"o":510.345,"t":"2026-10-01T18:45:00Z","v":7262,"vw":510.906958},{"c":511.55,"h":511.7,"l":510.14,"n":345,"o":511.36,"t":"2026-10-01T19:00:00Z","v":4368,"vw":511.151711},{"c":511.63,"h":512.26,"l":510.85,"n":575,"o":511.3975,"t":"2026-10-01T19:15:00Z","v":6984,"vw":511.419869},{"c":510.86,"h":511.76,"l":510.17,"n":442,"o":511.635,"t":"2026-10-01T19:30:00Z","v":5108,"vw":511.009612},{"c":511.52,"h":511.61,"l":509.8,"n":2562,"o":510.38,"t":"2026-10-01T19:45:00Z","v":33635,"vw":510.713288},{"c":511.37,"h":511.37,"l":511.37,"n":24,"o":511.37,"t":"2026-10-01T20:00:00Z","v":31317,"vw":511.37},{"c":511.6,"h":511.6,"l":511.6,"n":12,"o":511.6,"t":"2026-10-02T08:15:00Z","v":396,"vw":511.6},{"c":508.3,"h":508.3,"l":507,"n":14,"o":508.01,"t":"2026-10-02T11:30:00Z","v":259,"vw":507.707532},{"c":511.01,"h":511.01,"l":511.01,"n":27,"o":511.01,"t":"2026-10-02T12:30:00Z","v":298,"vw":511.01},{"c":510.01,"h":510.01,"l":506.5,"n":59,"o":506.5,"t":"2026-10-02T13:00:00Z","v":1014,"vw":507.636751},{"c":506,"h":510.85,"l":506,"n":16,"o":508.01,"t":"2026-10-02T13:15:00Z","v":379,"vw":508.532549},{"c":512.38,"h":512.4,"l":506,"n":141,"o":506.49,"t":"2026-10-02T13:30:00Z","v":4044,"vw":508.684702},{"c":511.42,"h":512.51,"l":510.39,"n":258,"o":512.32,"t":"2026-10-02T13:45:00Z","v":2903,"vw":511.584705},{"c":505.86,"h":511.175,"l":505.86,"n":184,"o":511.16,"t":"2026-10-02T14:00:00Z","v":2190,"vw":508.152408},{"c":506.12,"h":506.5,"l":505.3475,"n":59,"o":505.3475,"t":"2026-10-02T14:15:00Z","v":546,"vw":506.111975},{"c":507.84,"h":508.38,"l":506.67,"n":110,"o":507.15,"t":"2026-10-02T14:30:00Z","v":1573,"vw":507.362375},{"c":508.6,"h":509.4225,"l":508.6,"n":175,"o":508.93,"t":"2026-10-02T14:45:00Z","v":1593,"vw":509.081642},{"c":507.58,"h":508.34,"l":505.83,"n":378,"o":508.1,"t":"2026-10-02T15:00:00Z","v":5561,"vw":507.123591},{"c":508.985,"h":509.075,"l":508.595,"n":96,"o":508.645,"t":"2026-10-02T15:15:00Z","v":771,"vw":508.764396},{"c":510.24,"h":511.1419,"l":509.3975,"n":105,"o":509.76,"t":"2026-10-02T15:30:00Z","v":934,"vw":510.588991},{"c":511.265,"h":511.69,"l":510.6,"n":218,"o":511.32,"t":"2026-10-02T15:45:00Z","v":2793,"vw":511.419839},{"c":509.96,"h":511.16,"l":509.12,"n":291,"o":511.16,"t":"2026-10-02T16:00:00Z","v":2522,"vw":510.319284},{"c":510.45,"h":510.45,"l":509.615,"n":173,"o":509.625,"t":"2026-10-02T16:15:00Z","v":4387,"vw":509.679671},{"c":512.61,"h":514.07,"l":510.9,"n":188,"o":511.075,"t":"2026-10-02T16:30:00Z","v":1900,"vw":512.44771},{"c":512.97,"h":513.405,"l":512.18,"n":119,"o":512.915,"t":"2026-10-02T16:45:00Z","v":1270,"vw":512.82106},{"c":514.055,"h":514.055,"l":513.26,"n":146,"o":513.45,"t":"2026-10-02T17:00:00Z","v":1410,"vw":513.724246},{"c":513.915,"h":514.5699,"l":513.915,"n":53,"o":514.5699,"t":"2026-10-02T17:15:00Z","v":1102,"vw":514.268683},{"c":514.23,"h":514.27,"l":513.61,"n":232,"o":514.1968,"t":"2026-10-02T17:30:00Z","v":2700,"vw":513.977137},{"c":515.585,"h":516.035,"l":514.295,"n":124,"o":514.295,"t":"2026-10-02T17:45:00Z","v":1394,"vw":515.137122},{"c":516.29,"h":516.56,"l":515.12,"n":402,"o":516.2,"t":"2026-10-02T18:00:00Z","v":4020,"vw":516.020684},{"c":516.09,"h":517.24,"l":515.62,"n":437,"o":516.43,"t":"2026-10-02T18:15:00Z","v":7316,"vw":516.683925},{"c":516.89,"h":517.575,"l":516.16,"n":303,"o":516.76,"t":"2026-10-02T18:30:00Z","v":3873,"vw":516.778255},{"c":516.71,"h":517.42,"l":516.71,"n":197,"o":517.42,"t":"2026-10-02T18:45:00Z","v":1555,"vw":517.218998},{"c":516.415,"h":517.31,"l":515.11,"n":342,"o":517.17,"t":"2026-10-02T19:00:00Z","v":4056,"vw":516.269421},{"c":516.02,"h":517.27,"l":515.82,"n":536,"o":515.82,"t":"2026-10-02T19:15:00Z","v":9919,"vw":516.671993},{"c":515.86,"h":516.52,"l":514.9,"n":663,"o":516.15,"t":"2026-10-02T19:30:00Z","v":9879,"vw":515.847612},{"c":514.96,"h":516.66,"l":514.36,"n":2114,"o":515.73,"t":"2026-10-02T19:45:00Z","v":33171,"vw":515.743353},{"c":515.02,"h":515.02,"l":515.02,"n":42,"o":515.02,"t":"2026-10-02T20:00:00Z","v":58841,"vw":515.02},{"c":515.5,"h":515.5,"l":515.5,"n":1,"o":515.5,"t":"2026-10-05T08:30:00Z","v":302,"vw":515.5},{"c":515.1,"h":515.11,"l":515.1,"n":17,"o":515.11,"t":"2026-10-05T09:30:00Z","v":323,"vw":515.101311},{"c":513.5,"h":513.5,"l":513.5,"n":1,"o":513.5,"t":"2026-10-05T13:15:00Z","v":40,"vw":513.5},{"c":507.12,"h":512.86,"l":505.74,"n":189,"o":510.67,"t":"2026-10-05T13:30:00Z","v":4082,"vw":508.610177},{"c":507.45,"h":508.14,"l":506.375,"n":57,"o":508.14,"t":"2026-10-05T13:45:00Z","v":1077,"vw":507.45156},{"c":505.54,"h":507.2422,"l":504.555,"n":176,"o":506.57,"t":"2026-10-05T14:00:00Z","v":1363,"vw":505.747306},{"c":507.175,"h":507.98,"l":505.5575,"n":323,"o":505.5575,"t":"2026-10-05T14:15:00Z","v":5556,"vw":507.237487},{"c":508.88,"h":508.88,"l":506.58,"n":393,"o":507.18,"t":"2026-10-05T14:30:00Z","v":8231,"vw":507.57961},{"c":508.84,"h":509.51,"l":508.21,"n":248,"o":508.86,"t":"2026-10-05T14:45:00Z","v":2142,"vw":508.547581},{"c":509.3,"h":510.43,"l":509.3,"n":441,"o":509.59,"t":"2026-10-05T15:00:00Z","v":4471,"vw":510.092147},{"c":510.87,"h":510.87,"l":509.05,"n":251,"o":509.1,"t":"2026-10-05T15:15:00Z","v":2036,"vw":509.424899},{"c":510.575,"h":511.09,"l":510.0501,"n":181,"o":510.87,"t":"2026-10-05T15:30:00Z","v":3340,"vw":510.359862},{"c":509.915,"h":511.09,"l":509.915,"n":273,"o":510.57,"t":"2026-10-05T15:45:00Z","v":3963,"vw":510.269155},{"c":512.0925,"h":512.0925,"l":509.965,"n":273,"o":509.965,"t":"2026-10-05T16:00:00Z","v":2501,"vw":510.484139},{"c":511.605,"h":512.285,"l":511.6,"n":254,"o":512.18,"t":"2026-10-05T16:15:00Z","v":3047,"vw":511.942035},{"c":512.48,"h":512.48,"l":511.61,"n":160,"o":512.04,"t":"2026-10-05T16:30:00Z","v":1323,"vw":511.906299},{"c":511.38,"h":511.99,"l":511.38,"n":165,"o":511.85,"t":"2026-10-05T16:45:00Z","v":1786,"vw":511.565925},{"c":512.01,"h":512.045,"l":511.04,"n":235,"o":511.19,"t":"2026-10-05T17:00:00Z","v":2806,"vw":511.174668},{"c":512.065,"h":512.21,"l":511.68,"n":162,"o":511.68,"t":"2026-10-05T17:15:00Z","v":966,"vw":511.928855},{"c":512.55,"h":512.55,"l":511.11,"n":319,"o":511.98,"t":"2026-10-05T17:30:00Z","v":3402,"vw":511.745767},{"c":512.59,"h":512.84,"l":511.9,"n":201,"o":512.59,"t":"2026-10-05T17:45:00Z","v":1574,"vw":512.419793},{"c":513.49,"h":513.93,"l":513.04,"n":159,"o":513.04,"t":"2026-10-05T18:00:00Z","v":1654,"vw":513.479177},{"c":514.71,"h":515.06,"l":512.77,"n":390,"o":513.99,"t":"2026-10-05T18:15:00Z","v":3657,"vw":513.29122},{"c":512.47,"h":514.71,"l":512.2125,"n":234,"o":514.71,"t":"2026-10-05T18:30:00Z","v":1777,"vw":513.226563},{"c":511.81,"h":512.9,"l":511.52,"n":293,"o":512.42,"t":"2026-10-05T18:45:00Z","v":3065,"vw":512.139906},{"c":512.66,"h":512.66,"l":511.55,"n":293,"o":511.84,"t":"2026-10-05T19:00:00Z","v":2313,"vw":512.004769},{"c":513.75,"h":514.505,"l":512.88,"n":492,"o":512.88,"t":"2026-10-05T19:15:00Z","v":6626,"vw":513.846255},{"c":514.315,"h":514.315,"l":513.54,"n":479,"o":513.95,"t":"2026-10-05T19:30:00Z","v":6158,"vw":513.950712},{"c":511.66,"h":514.48,"l":511.09,"n":2284,"o":513.89,"t":"2026-10-05T19:45:00Z","v":38260,"vw":512.26098},{"c":511.68,"h":511.68,"l":511.21,"n":50,"o":511.21,"t":"2026-10-05T20:00:00Z","v":58848,"vw":511.677726},{"c":512.01,"h":512.01,"l":512.01,"n":21,"o":512.01,"t":"2026-10-06T08:15:00Z","v":491,"vw":512.01},{"c":511,"h":511,"l":511,"n":9,"o":511,"t":"2026-10-06T09:15:00Z","v":243,"vw":511},{"c":510.16,"h":510.16,"l":510.16,"n":1,"o":510.16,"t":"2026-10-06T11:15:00Z","v":65,"vw":510.16},{"c":508.5,"h":508.5,"l":508.5,"n":12,"o":508.5,"t":"2026-10-06T11:45:00Z","v":105,"vw":508.5},{"c":508.2,"h":508.2,"l":508.2,"n":1,"o":508.2,"t":"2026-10-06T13:00:00Z","v":70,"vw":508.2},{"c":508.57,"h":512.12,"l":508.455,"n":166,"o":510.29,"t":"2026-10-06T13:30:00Z","v":4260,"vw":510.142699},{"c":513.01,"h":513.01,"l":507.07,"n":297,"o":507.07,"t":"2026-10-06T13:45:00Z","v":4368,"vw":509.753113},{"c":515.145,"h":515.145,"l":513.53,"n":105,"o":513.56,"t":"2026-10-06T14:00:00Z","v":1312,"vw":514.007886},{"c":516.34,"h":516.93,"l":515.65,"n":304,"o":515.7,"t":"2026-10-06T14:15:00Z","v":4309,"vw":516.081946},{"c":516.78,"h":518.135,"l":516.78,"n":197,"o":517.14,"t":"2026-10-06T14:30:00Z","v":2114,"vw":517.550985},{"c":514.16,"h":517.72,"l":513.2,"n":359,"o":517.085,"t":"2026-10-06T14:45:00Z","v":4986,"vw":515.377089},{"c":511.425,"h":514.18,"l":511.19,"n":371,"o":514.18,"t":"2026-10-06T15:00:00Z","v":6646,"vw":512.055934},{"c":512.85,"h":512.85,"l":511.665,"n":154,"o":512.175,"t":"2026-10-06T15:15:00Z","v":1379,"vw":512.257967},{"c":510.24,"h":512.09,"l":510.24,"n":181,"o":512.09,"t":"2026-10-06T15:30:00Z","v":1669,"vw":511.155987},{"c":510.435,"h":510.59,"l":509.225,"n":254,"o":509.67,"t":"2026-10-06T15:45:00Z","v":2384,"vw":510.058783},{"c":507.245,"h":510.095,"l":507.21,"n":246,"o":510.095,"t":"2026-10-06T16:00:00Z","v":2259,"vw":508.257938},{"c":508.51,"h":508.51,"l":507.4,"n":125,"o":507.4,"t":"2026-10-06T16:15:00Z","v":1084,"vw":508.041294},{"c":508.945,"h":509.46,"l":508.585,"n":296,"o":508.585,"t":"2026-10-06T16:30:00Z","v":2852,"vw":509.112461},{"c":509.9,"h":510.31,"l":509.615,"n":151,"o":509.615,"t":"2026-10-06T16:45:00Z","v":2397,"vw":509.8897},{"c":510.35,"h":510.52,"l":509.82,"n":117,"o":509.82,"t":"2026-10-06T17:00:00Z","v":1750,"vw":510.025207},{"c":510.03,"h":510.94,"l":509.84,"n":274,"o":510.93,"t":"2026-10-06T17:15:00Z","v":2302,"vw":510.289299},{"c":510.89,"h":510.89,"l":509.675,"n":106,"o":509.675,"t":"2026-10-06T17:30:00Z","v":1549,"vw":510.522642},{"c":509.555,"h":510.86,"l":508.525,"n":304,"o":510.375,"t":"2026-10-06T17:45:00Z","v":2921,"vw":509.59365},{"c":510.23,"h":510.35,"l":510.01,"n":110,"o":510.32,"t":"2026-10-06T18:00:00Z","v":1061,"vw":510.245637},{"c":510.14,"h":510.44,"l":509.8,"n":239,"o":509.8,"t":"2026-10-06T18:15:00Z","v":2352,"vw":510.147893},{"c":508.975,"h":510.56,"l":508.69,"n":536,"o":510.07,"t":"2026-10-06T18:30:00Z","v":16016,"vw":509.582508},{"c":509.215,"h":510.07,"l":509.06,"n":175,"o":509.06,"t":"2026-10-06T18:45:00Z","v":3070,"vw":509.608313},{"c":509.04,"h":509.46,"l":509.04,"n":62,"o":509.205,"t":"2026-10-06T19:00:00Z","v":487,"vw":509.236744},{"c":509.35,"h":510.09,"l":508.66,"n":539,"o":508.66,"t":"2026-10-06T19:15:00Z","v":5338,"vw":509.374569},{"c":511.85,"h":512.01,"l":509.36,"n":549,"o":509.36,"t":"2026-10-06T19:30:00Z","v":6485,"vw":511.299098},{"c":512.95,"h":513.98,"l":510.93,"n":1992,"o":511.71,"t":"2026-10-06T19:45:00Z","v":26784,"vw":512.988343},{"c":513.03,"h":513.03,"l":513.03,"n":51,"o":513.03,"t":"2026-10-06T20:00:00Z","v":44637,"vw":513.03},{"c":513,"h":513,"l":513,"n":4,"o":513,"t":"2026-10-06T22:30:00Z","v":302,"vw":513},{"c":513.3,"h":519,"l":513.3,"n":36,"o":514,"t":"2026-10-07T08:00:00Z","v":825,"vw":514.966373},{"c":521.67,"h":523.01,"l":518.49,"n":87,"o":519,"t":"2026-10-07T12:00:00Z","v":2039,"vw":520.873826},{"c":520.86,"h":521.16,"l":520.51,"n":20,"o":521.16,"t":"2026-10-07T12:15:00Z","v":1352,"vw":520.828096},{"c":518.21,"h":519.375,"l":515.97,"n":76,"o":515.97,"t":"2026-10-07T13:30:00Z","v":2501,"vw":516.430868},{"c":517.75,"h":518.76,"l":517.7,"n":104,"o":517.98,"t":"2026-10-07T13:45:00Z","v":1514,"vw":518.180393},{"c":514.9,"h":516.9575,"l":513.57,"n":116,"o":516.4,"t":"2026-10-07T14:00:00Z","v":1543,"vw":515.021553},{"c":515.43,"h":516.825,"l":515.43,"n":196,"o":516.17,"t":"2026-10-07T14:15:00Z","v":2988,"vw":516.148516},{"c":513.63,"h":515.77,"l":513.32,"n":119,"o":515.77,"t":"2026-10-07T14:30:00Z","v":1306,"vw":513.984815},{"c":515.195,"h":515.55,"l":513.655,"n":169,"o":514.21,"t":"2026-10-07T14:45:00Z","v":1618,"vw":514.674273},{"c":515.04,"h":515.48,"l":514.35,"n":68,"o":514.35,"t":"2026-10-07T15:00:00Z","v":1237,"vw":515.047362},{"c":516.275,"h":516.395,"l":514.91,"n":206,"o":514.92,"t":"2026-10-07T15:15:00Z","v":4540,"vw":515.39342},{"c":516.45,"h":516.45,"l":514.78,"n":170,"o":515.81,"t":"2026-10-07T15:30:00Z","v":2444,"vw":515.491884},{"c":515.79,"h":515.79,"l":515.45,"n":38,"o":515.45,"t":"2026-10-07T15:45:00Z","v":297,"vw":515.662464},{"c":515.32,"h":516.2782,"l":515.06,"n":127,"o":515.785,"t":"2026-10-07T16:00:00Z","v":1576,"vw":515.535836},{"c":514.89,"h":514.89,"l":514.56,"n":99,"o":514.85,"t":"2026-10-07T16:15:00Z","v":947,"vw":514.70377},{"c":514.785,"h":515.49,"l":514.74,"n":209,"o":515,"t":"2026-10-07T16:30:00Z","v":2195,"vw":515.001802},{"c":513.95,"h":514.3,"l":513.95,"n":127,"o":514.3,"t":"2026-10-07T16:45:00Z","v":1265,"vw":514.043375},{"c":514.46,"h":514.46,"l":513.935,"n":190,"o":514.06,"t":"2026-10-07T17:00:00Z","v":1509,"vw":514.086884},{"c":515.23,"h":515.735,"l":514.13,"n":207,"o":514.16,"t":"2026-10-07T17:15:00Z","v":2282,"vw":514.801921},{"c":513.955,"h":515.23,"l":513.58,"n":204,"o":515.23,"t":"2026-10-07T17:30:00Z","v":2243,"vw":514.197317},{"c":513.65,"h":514.34,"l":513.1551,"n":257,"o":513.9475,"t":"2026-10-07T17:45:00Z","v":3025,"vw":513.847155},{"c":514.1625,"h":514.73,"l":513.65,"n":315,"o":513.65,"t":"2026-10-07T18:00:00Z","v":3057,"vw":514.330316},{"c":513.75,"h":514,"l":513.28,"n":89,"o":514,"t":"2026-10-07T18:15:00Z","v":951,"vw":513.638422},{"c":513.22,"h":513.98,"l":513.22,"n":309,"o":513.555,"t":"2026-10-07T18:30:00Z","v":2704,"vw":513.526252},{"c":513.53,"h":513.53,"l":512.8,"n":257,"o":513.39,"t":"2026-10-07T18:45:00Z","v":2483,"vw":513.241685},{"c":514.18,"h":514.55,"l":513.66,"n":227,"o":513.66,"t":"2026-10-07T19:00:00Z","v":2332,"vw":514.257729},{"c":512.15,"h":513.83,"l":512.15,"n":308,"o":513.795,"t":"2026-10-07T19:15:00Z","v":2365,"vw":513.228402},{"c":512.765,"h":513.2,"l":511.72,"n":600,"o":511.72,"t":"2026-10-07T19:30:00Z","v":8578,"vw":512.310911},{"c":511.48,"h":513.95,"l":510.7825,"n":1461,"o":513.23,"t":"2026-10-07T19:45:00Z","v":19165,"vw":511.942984},{"c":511.52,"h":511.9,"l":511.52,"n":36,"o":511.9,"t":"2026-10-07T20:00:00Z","v":28861,"vw":511.521448},{"c":518.01,"h":518.01,"l":518.01,"n":32,"o":518.01,"t":"2026-10-08T08:15:00Z","v":126,"vw":518.01},{"c":520.8,"h":520.94,"l":517,"n":15,"o":517,"t":"2026-10-08T10:30:00Z","v":610,"vw":517.967549},{"c":522.03,"h":525.51,"l":519.01,"n":98,"o":520.98,"t":"2026-10-08T11:15:00Z","v":2419,"vw":522.40197},{"c":519.87,"h":521.01,"l":519,"n":39,"o":521.01,"t":"2026-10-08T12:00:00Z","v":1430,"vw":520.356713},{"c":522.96,"h":523.41,"l":521.5,"n":91,"o":521.91,"t":"2026-10-08T12:15:00Z","v":2750,"vw":522.388595},{"c":519.7,"h":522.01,"l":519.3,"n":41,"o":522.01,"t":"2026-10-08T12:30:00Z","v":1380,"vw":520.79377},{"c":521,"h":522.01,"l":520,"n":54,"o":522.01,"t":"2026-10-08T12:45:00Z","v":2643,"vw":521.288955},{"c":520.51,"h":520.51,"l":520.51,"n":2,"o":520.51,"t":"2026-10-08T13:15:00Z","v":67,"vw":520.51},{"c":517.3316,"h":518.74,"l":517.3316,"n":121,"o":518.48,"t":"2026-10-08T13:30:00Z","v":2484,"vw":518.276594},{"c":517.58,"h":520.51,"l":517.58,"n":202,"o":519.68,"t":"2026-10-08T13:45:00Z","v":2489,"vw":519.145763},{"c":515.79,"h":517.315,"l":515.13,"n":181,"o":516.94,"t":"2026-10-08T14:00:00Z","v":2265,"vw":516.482745},{"c":516.295,"h":518,"l":514.475,"n":294,"o":516.34,"t":"2026-10-08T14:15:00Z","v":3975,"vw":515.910193},{"c":517.12,"h":518.695,"l":516.2,"n":273,"o":516.2,"t":"2026-10-08T14:30:00Z","v":2829,"vw":517.480252},{"c":519.74,"h":519.74,"l":517.19,"n":172,"o":517.19,"t":"2026-10-08T14:45:00Z","v":2918,"vw":517.975575},{"c":520.67,"h":521.41,"l":520.06,"n":183,"o":520.06,"t":"2026-10-08T15:00:00Z","v":2256,"vw":520.893744},{"c":520.97,"h":521.82,"l":520.97,"n":132,"o":521.61,"t":"2026-10-08T15:15:00Z","v":1478,"vw":521.358348},{"c":521.32,"h":521.33,"l":520.03,"n":164,"o":520.44,"t":"2026-10-08T15:30:00Z","v":1714,"vw":520.815912},{"c":521.99,"h":521.99,"l":520.31,"n":264,"o":521.37,"t":"2026-10-08T15:45:00Z","v":2558,"vw":521.208235},{"c":522.47,"h":523,"l":521.485,"n":221,"o":522.19,"t":"2026-10-08T16:00:00Z","v":2269,"vw":522.432257},{"c":522.08,"h":523.35,"l":521.81,"n":209,"o":523.29,"t":"2026-10-08T16:15:00Z","v":1818,"vw":522.577818},{"c":523.61,"h":523.61,"l":522.315,"n":167,"o":522.84,"t":"2026-10-08T16:30:00Z","v":1935,"vw":523.014886},{"c":526.355,"h":526.51,"l":523.71,"n":282,"o":523.9,"t":"2026-10-08T16:45:00Z","v":2758,"vw":525.49662},{"c":525.4,"h":526.99,"l":525.4,"n":156,"o":526.48,"t":"2026-10-08T17:00:00Z","v":1815,"vw":526.154386},{"c":524.145,"h":525.605,"l":524.06,"n":149,"o":525.605,"t":"2026-10-08T17:15:00Z","v":1674,"vw":524.55423},{"c":525.245,"h":525.72,"l":524.22,"n":215,"o":524.225,"t":"2026-10-08T17:30:00Z","v":2377,"vw":524.944292},{"c":523.89,"h":526.27,"l":523.89,"n":167,"o":525.41,"t":"2026-10-08T17:45:00Z","v":1773,"vw":525.575714},{"c":525.085,"h":525.085,"l":522.93,"n":231,"o":523.76,"t":"2026-10-08T18:00:00Z","v":2260,"vw":524.121469},{"c":522.5,"h":524.65,"l":522.25,"n":268,"o":524.65,"t":"2026-10-08T18:15:00Z","v":2871,"vw":523.354158},{"c":522.61,"h":522.625,"l":522.14,"n":284,"o":522.585,"t":"2026-10-08T18:30:00Z","v":3834,"vw":522.461314},{"c":523.465,"h":524.395,"l":522.8,"n":300,"o":522.8,"t":"2026-10-08T18:45:00Z","v":3179,"vw":523.846168},{"c":520.375,"h":524.09,"l":519.59,"n":495,"o":523.495,"t":"2026-10-08T19:00:00Z","v":10512,"vw":522.482834},{"c":520.27,"h":521.16,"l":519.515,"n":584,"o":519.64,"t":"2026-10-08T19:15:00Z","v":8529,"vw":520.333998},{"c":519.345,"h":520.9,"l":518.15,"n":580,"o":520.9,"t":"2026-10-08T19:30:00Z","v":7314,"vw":519.650231},{"c":518.05,"h":519.72,"l":516.8,"n":1873,"o":519.63,"t":"2026-10-08T19:45:00Z","v":28729,"vw":517.860276},{"c":518.22,"h":518.22,"l":518.22,"n":23,"o":518.22,"t":"2026-10-08T20:00:00Z","v":29585,"vw":518.22},{"c":536,"h":536,"l":536,"n":1,"o":536,"t":"2026-10-08T23:45:00Z","v":40,"vw":536},{"c":519.51,"h":519.51,"l":519.51,"n":10,"o":519.51,"t":"2026-10-09T13:00:00Z","v":164,"vw":519.51},{"c":518.82,"h":518.82,"l":518.82,"n":2,"o":518.82,"t":"2026-10-09T13:15:00Z","v":196,"vw":518.82},{"c":533.36,"h":533.36,"l":525.64,"n":404,"o":528.84,"t":"2026-10-09T13:30:00Z","v":18311,"vw":529.048677},{"c":535.97,"h":537.22,"l":530.65,"n":381,"o":531.73,"t":"2026-10-09T13:45:00Z","v":7650,"vw":533.400799},{"c":538.255,"h":538.255,"l":533.65,"n":587,"o":536.04,"t":"2026-10-09T14:00:00Z","v":13837,"vw":535.826867},{"c":536.25,"h":538.25,"l":534.7,"n":245,"o":538.25,"t":"2026-10-09T14:15:00Z","v":4009,"vw":536.210689},{"c":537.79,"h":538.8899,"l":536.5,"n":177,"o":536.5,"t":"2026-10-09T14:30:00Z","v":1929,"vw":537.875222},{"c":537.5,"h":539.3,"l":536.76,"n":326,"o":538.57,"t":"2026-10-09T14:45:00Z","v":5979,"vw":537.90771},{"c":536.645,"h":537.47,"l":536.17,"n":225,"o":536.92,"t":"2026-10-09T15:00:00Z","v":4812,"vw":536.745562},{"c":535.87,"h":537.14,"l":534.695,"n":327,"o":536.685,"t":"2026-10-09T15:15:00Z","v":4511,"vw":535.836246},{"c":534.515,"h":535.76,"l":533.3025,"n":710,"o":535.645,"t":"2026-10-09T15:30:00Z","v":12638,"vw":534.305993},{"c":532.18,"h":534.515,"l":531.425,"n":337,"o":534.515,"t":"2026-10-09T15:45:00Z","v":5947,"vw":533.585602},{"c":533.05,"h":533.31,"l":532.02,"n":305,"o":532.33,"t":"2026-10-09T16:00:00Z","v":5652,"vw":533.00449},{"c":533.205,"h":533.605,"l":532.85,"n":164,"o":533.34,"t":"2026-10-09T16:15:00Z","v":2231,"vw":533.296775},{"c":533.865,"h":534.54,"l":533.45,"n":149,"o":533.45,"t":"2026-10-09T16:30:00Z","v":2011,"vw":533.976206},{"c":532.85,"h":534.09,"l":532.58,"n":214,"o":532.92,"t":"2026-10-09T16:45:00Z","v":3626,"vw":533.133644},{"c":532.985,"h":533.81,"l":532.57,"n":243,"o":533.31,"t":"2026-10-09T17:00:00Z","v":4676,"vw":533.116287},{"c":532.995,"h":533.805,"l":532.28,"n":342,"o":532.81,"t":"2026-10-09T17:15:00Z","v":4235,"vw":533.137293},{"c":533.65,"h":533.73,"l":532.84,"n":116,"o":533.46,"t":"2026-10-09T17:30:00Z","v":1370,"vw":533.411389},{"c":537.185,"h":537.41,"l":534.41,"n":221,"o":534.42,"t":"2026-10-09T17:45:00Z","v":2958,"vw":536.466191},{"c":535.671,"h":536.66,"l":535.4,"n":219,"o":536.43,"t":"2026-10-09T18:00:00Z","v":2590,"vw":535.990988},{"c":537,"h":537.48,"l":535.3,"n":187,"o":537.4692,"t":"2026-10-09T18:15:00Z","v":2608,"vw":536.602138},{"c":537.99,"h":537.99,"l":535.205,"n":336,"o":535.78,"t":"2026-10-09T18:30:00Z","v":4816,"vw":535.99187},{"c":536.64,"h":537.99,"l":535.17,"n":659,"o":537.99,"t":"2026-10-09T18:45:00Z","v":6364,"vw":535.964794},{"c":535.995,"h":536.585,"l":535.77,"n":336,"o":536.44,"t":"2026-10-09T19:00:00Z","v":3618,"vw":536.186122},{"c":537.295,"h":537.89,"l":536.51,"n":330,"o":536.58,"t":"2026-10-09T19:15:00Z","v":3010,"vw":536.953332},{"c":532.52,"h":536.91,"l":532.52,"n":1090,"o":536.91,"t":"2026-10-09T19:30:00Z","v":18443,"vw":535.624669},{"c":529.11,"h":532.82,"l":528.635,"n":2160,"o":532.76,"t":"2026-10-09T19:45:00Z","v":43462,"vw":529.952615},{"c":529.14,"h":529.64,"l":529.14,"n":43,"o":529.64,"t":"2026-10-09T20:00:00Z","v":40616,"vw":529.141343},{"c":532.62,"h":533,"l":531,"n":38,"o":531,"t":"2026-10-12T11:45:00Z","v":1106,"vw":532.056869},{"c":532.52,"h":532.52,"l":532.31,"n":8,"o":532.31,"t":"2026-10-12T12:00:00Z","v":165,"vw":532.41434},{"c":531.82,"h":537.085,"l":528.215,"n":456,"o":530.68,"t":"2026-10-12T13:30:00Z","v":17586,"vw":534.2488},{"c":533.76,"h":533.76,"l":531.68,"n":113,"o":531.93,"t":"2026-10-12T13:45:00Z","v":1740,"vw":532.645862},{"c":529.46,"h":532.66,"l":528.3,"n":254,"o":532.66,"t":"2026-10-12T14:00:00Z","v":3068,"vw":530.910006},{"c":524.615,"h":530.66,"l":524.017,"n":435,"o":529.46,"t":"2026-10-12T14:15:00Z","v":5409,"vw":528.027724},{"c":522.61,"h":526.59,"l":522.1125,"n":429,"o":524.59,"t":"2026-10-12T14:30:00Z","v":4872,"vw":524.290391},{"c":523.66,"h":523.66,"l":521.485,"n":248,"o":522.38,"t":"2026-10-12T14:45:00Z","v":3535,"vw":522.510861},{"c":523.575,"h":524.75,"l":523.16,"n":168,"o":524.75,"t":"2026-10-12T15:00:00Z","v":1970,"vw":523.73489},{"c":522.585,"h":524.85,"l":522.585,"n":404,"o":523.575,"t":"2026-10-12T15:15:00Z","v":4333,"vw":523.435022},{"c":522.79,"h":524.26,"l":522.56,"n":203,"o":524.26,"t":"2026-10-12T15:30:00Z","v":2453,"vw":523.074911},{"c":522.505,"h":522.52,"l":522.38,"n":103,"o":522.52,"t":"2026-10-12T15:45:00Z","v":1030,"vw":522.426158},{"c":522.1,"h":523.255,"l":521.99,"n":217,"o":523.255,"t":"2026-10-12T16:00:00Z","v":1828,"vw":522.453264},{"c":523.415,"h":524.14,"l":522.3,"n":246,"o":523.18,"t":"2026-10-12T16:15:00Z","v":3323,"vw":522.913272},{"c":525.97,"h":525.97,"l":523.6,"n":124,"o":524.22,"t":"2026-10-12T16:30:00Z","v":1267,"vw":524.452748},{"c":524.65,"h":525.97,"l":524.17,"n":234,"o":525.95,"t":"2026-10-12T16:45:00Z","v":1987,"vw":525.125463},{"c":524.52,"h":525.55,"l":523.95,"n":178,"o":524.645,"t":"2026-10-12T17:00:00Z","v":2113,"vw":524.662559},{"c":524.89,"h":525.125,"l":524.8875,"n":107,"o":525.04,"t":"2026-10-12T17:15:00Z","v":1081,"vw":524.973482},{"c":524.92,"h":525.42,"l":524.29,"n":204,"o":524.38,"t":"2026-10-12T17:30:00Z","v":2155,"vw":524.609343},{"c":524.46,"h":525.3125,"l":523.8,"n":261,"o":523.8,"t":"2026-10-12T17:45:00Z","v":3038,"vw":524.573363},{"c":526.15,"h":526.255,"l":524.42,"n":263,"o":525.49,"t":"2026-10-12T18:00:00Z","v":3262,"vw":525.62637},{"c":525.46,"h":526.215,"l":525.0301,"n":397,"o":525.94,"t":"2026-10-12T18:15:00Z","v":5232,"vw":525.738328},{"c":525.685,"h":525.91,"l":524.47,"n":356,"o":525.83,"t":"2026-10-12T18:30:00Z","v":4589,"vw":525.101452},{"c":525.47,"h":526.42,"l":525.2,"n":368,"o":526.12,"t":"2026-10-12T18:45:00Z","v":4244,"vw":525.623389},{"c":526.365,"h":526.51,"l":525.85,"n":448,"o":525.85,"t":"2026-10-12T19:00:00Z","v":4459,"vw":526.268605},{"c":526.34,"h":527.18,"l":525.58,"n":489,"o":526.03,"t":"2026-10-12T19:15:00Z","v":5859,"vw":525.961435},{"c":525.2725,"h":526.76,"l":525.27,"n":572,"o":526.49,"t":"2026-10-12T19:30:00Z","v":7824,"vw":526.38713},{"c":525.36,"h":526.81,"l":524.475,"n":2099,"o":525.335,"t":"2026-10-12T19:45:00Z","v":31402,"vw":525.356545},{"c":525.47,"h":525.47,"l":525.47,"n":51,"o":525.47,"t":"2026-10-12T20:00:00Z","v":46117,"vw":525.47},{"c":530,"h":533.01,"l":529,"n":68,"o":529,"t":"2026-10-13T13:15:00Z","v":1954,"vw":530.570489},{"c":533.77,"h":537.34,"l":527.52,"n":137,"o":527.52,"t":"2026-10-13T13:30:00Z","v":3898,"vw":531.180896},{"c":532.585,"h":535.53,"l":532.585,"n":219,"o":534.53,"t":"2026-10-13T13:45:00Z","v":2536,"vw":534.0414},{"c":529.28,"h":531.54,"l":529.28,"n":276,"o":531.54,"t":"2026-10-13T14:00:00Z","v":3100,"vw":530.461633},{"c":529.145,"h":529.98,"l":527.63,"n":354,"o":529.13,"t":"2026-10-13T14:15:00Z","v":3428,"vw":529.195359},{"c":528.635,"h":528.65,"l":528.26,"n":102,"o":528.58,"t":"2026-10-13T14:30:00Z","v":978,"vw":528.474681},{"c":526.91,"h":529.38,"l":526.34,"n":361,"o":529.38,"t":"2026-10-13T14:45:00Z","v":10708,"vw":527.682931},{"c":527.31,"h":527.95,"l":526.24,"n":175,"o":526.88,"t":"2026-10-13T15:00:00Z","v":2419,"vw":526.708242},{"c":524.19,"h":527.37,"l":523.625,"n":242,"o":527.37,"t":"2026-10-13T15:15:00Z","v":3201,"vw":526.008983},{"c":523.64,"h":524.3,"l":523.35,"n":160,"o":523.92,"t":"2026-10-13T15:30:00Z","v":2200,"vw":523.714035},{"c":524.2,"h":524.67,"l":523.87,"n":225,"o":524.4,"t":"2026-10-13T15:45:00Z","v":2510,"vw":524.239586},{"c":523.59,"h":524.185,"l":523.4,"n":193,"o":523.81,"t":"2026-10-13T16:00:00Z","v":2331,"vw":523.728293},{"c":521.795,"h":523.97,"l":521.795,"n":265,"o":523.48,"t":"2026-10-13T16:15:00Z","v":4274,"vw":523.460874},{"c":521.73,"h":521.73,"l":520.88,"n":105,"o":521.355,"t":"2026-10-13T16:30:00Z","v":931,"vw":521.448682},{"c":521.49,"h":522.215,"l":521.15,"n":175,"o":522.215,"t":"2026-10-13T16:45:00Z","v":2594,"vw":521.779987},{"c":520.485,"h":522.08,"l":520.32,"n":242,"o":522.08,"t":"2026-10-13T17:00:00Z","v":5605,"vw":521.312171},{"c":519.82,"h":520.455,"l":519.82,"n":110,"o":520.03,"t":"2026-10-13T17:15:00Z","v":1181,"vw":519.955195},{"c":519.18,"h":520.21,"l":518.93,"n":302,"o":518.93,"t":"2026-10-13T17:30:00Z","v":3389,"vw":519.601482},{"c":520.3025,"h":520.47,"l":519.245,"n":140,"o":519.245,"t":"2026-10-13T17:45:00Z","v":1626,"vw":519.895245},{"c":520.88,"h":521.54,"l":520.3,"n":240,"o":520.3,"t":"2026-10-13T18:00:00Z","v":2489,"vw":521.036329},{"c":521.67,"h":521.82,"l":520.39,"n":270,"o":520.76,"t":"2026-10-13T18:15:00Z","v":2634,"vw":520.943564},{"c":521.9,"h":521.9,"l":520.93,"n":163,"o":521.445,"t":"2026-10-13T18:30:00Z","v":1300,"vw":521.426003},{"c":522.56,"h":523.45,"l":521.57,"n":366,"o":521.57,"t":"2026-10-13T18:45:00Z","v":3368,"vw":522.477563},{"c":523.47,"h":523.47,"l":522.3,"n":341,"o":523.01,"t":"2026-10-13T19:00:00Z","v":2553,"vw":522.849773},{"c":522.62,"h":522.96,"l":522.22,"n":430,"o":522.96,"t":"2026-10-13T19:15:00Z","v":3366,"vw":522.52614},{"c":523.28,"h":523.87,"l":522.69,"n":636,"o":522.69,"t":"2026-10-13T19:30:00Z","v":6812,"vw":523.365237},{"c":523.305,"h":523.93,"l":522.16,"n":1942,"o":523.37,"t":"2026-10-13T19:45:00Z","v":26816,"vw":522.916316},{"c":523.21,"h":523.67,"l":523.21,"n":42,"o":523.67,"t":"2026-10-13T20:00:00Z","v":29822,"vw":523.214837},{"c":524,"h":525.5,"l":521,"n":39,"o":523.5,"t":"2026-10-14T09:00:00Z","v":1289,"vw":523.254337},{"c":523,"h":523,"l":523,"n":4,"o":523,"t":"2026-10-14T11:00:00Z","v":80,"vw":523},{"c":529,"h":529,"l":529,"n":15,"o":529,"t":"2026-10-14T12:30:00Z","v":136,"vw":529},{"c":526,"h":526,"l":526,"n":33,"o":526,"t":"2026-10-14T12:45:00Z","v":363,"vw":526},{"c":526.38,"h":526.38,"l":526.36,"n":8,"o":526.36,"t":"2026-10-14T13:00:00Z","v":248,"vw":526.373388},{"c":526.98,"h":527.105,"l":522.13,"n":279,"o":525.15,"t":"2026-10-14T13:30:00Z","v":3294,"vw":525.67735},{"c":525.87,"h":528.35,"l":525.86,"n":215,"o":527.04,"t":"2026-10-14T13:45:00Z","v":3746,"vw":527.238767},{"c":527.945,"h":527.98,"l":525.11,"n":532,"o":525.17,"t":"2026-10-14T14:00:00Z","v":12607,"vw":525.964056},{"c":528.8,"h":528.8,"l":527.66,"n":328,"o":528.54,"t":"2026-10-14T14:15:00Z","v":5334,"vw":528.224273},{"c":529.555,"h":530.15,"l":528.16,"n":314,"o":528.48,"t":"2026-10-14T14:30:00Z","v":4306,"vw":529.06362},{"c":531.09,"h":531.8875,"l":529.785,"n":422,"o":530.12,"t":"2026-10-14T14:45:00Z","v":5006,"vw":531.091878},{"c":532.01,"h":533.32,"l":531.72,"n":324,"o":531.82,"t":"2026-10-14T15:00:00Z","v":3867,"vw":532.285535},{"c":530.47,"h":531.9396,"l":530.17,"n":284,"o":531.76,"t":"2026-10-14T15:15:00Z","v":2884,"vw":531.327493},{"c":530.935,"h":532.08,"l":530.47,"n":238,"o":530.47,"t":"2026-10-14T15:30:00Z","v":2428,"vw":531.244414},{"c":531.095,"h":532.23,"l":530.76,"n":100,"o":531.76,"t":"2026-10-14T15:45:00Z","v":1228,"vw":531.569648},{"c":528.97,"h":531.54,"l":528.085,"n":355,"o":531.53,"t":"2026-10-14T16:00:00Z","v":5085,"vw":529.963556},{"c":525.945,"h":528.83,"l":525.42,"n":433,"o":528.83,"t":"2026-10-14T16:15:00Z","v":7127,"vw":527.144318},{"c":528.615,"h":529.11,"l":526.8325,"n":235,"o":526.8325,"t":"2026-10-14T16:30:00Z","v":3023,"vw":528.135598},{"c":529.185,"h":529.185,"l":527.8,"n":309,"o":528.15,"t":"2026-10-14T16:45:00Z","v":5470,"vw":528.223705},{"c":529.015,"h":530.355,"l":528.81,"n":295,"o":529.69,"t":"2026-10-14T17:00:00Z","v":7541,"vw":529.606798},{"c":531.3,"h":531.3,"l":529.61,"n":262,"o":529.61,"t":"2026-10-14T17:15:00Z","v":4020,"vw":530.363823},{"c":533.835,"h":533.835,"l":530.985,"n":268,"o":531.37,"t":"2026-10-14T17:30:00Z","v":5831,"vw":532.062731},{"c":533.83,"h":534.62,"l":531.66,"n":378,"o":534.62,"t":"2026-10-14T17:45:00Z","v":5051,"vw":532.937223},{"c":534.73,"h":535.45,"l":533.83,"n":377,"o":534,"t":"2026-10-14T18:00:00Z","v":5629,"vw":534.705405},{"c":534.34,"h":535.73,"l":534.31,"n":383,"o":535.39,"t":"2026-10-14T18:15:00Z","v":5209,"vw":534.974444},{"c":533.725,"h":535.15,"l":533.5,"n":279,"o":534.64,"t":"2026-10-14T18:30:00Z","v":5370,"vw":534.38919},{"c":534.985,"h":535.31,"l":532.48,"n":726,"o":533.695,"t":"2026-10-14T18:45:00Z","v":10361,"vw":533.794993},{"c":535.51,"h":536.26,"l":534.39,"n":529,"o":534.57,"t":"2026-10-14T19:00:00Z","v":10980,"vw":535.228683},{"c":536.45,"h":536.96,"l":535.735,"n":755,"o":535.78,"t":"2026-10-14T19:15:00Z","v":10955,"vw":536.385667},{"c":537.98,"h":537.98,"l":536.1,"n":989,"o":536.705,"t":"2026-10-14T19:30:00Z","v":14303,"vw":537.189304},{"c":539.21,"h":539.81,"l":537.67,"n":2838,"o":537.85,"t":"2026-10-14T19:45:00Z","v":54272,"vw":538.582663},{"c":538.7,"h":538.7,"l":538.7,"n":45,"o":538.7,"t":"2026-10-14T20:00:00Z","v":46500,"vw":538.7},{"c":544,"h":545.01,"l":540,"n":57,"o":540,"t":"2026-10-15T12:45:00Z","v":2073,"vw":542.372428},{"c":543.9,"h":545.31,"l":543.9,"n":33,"o":544.51,"t":"2026-10-15T13:00:00Z","v":1532,"vw":544.443749},{"c":543.51,"h":543.51,"l":543.51,"n":3,"o":543.51,"t":"2026-10-15T13:15:00Z","v":121,"vw":543.51},{"c":540.04,"h":546.8315,"l":538.255,"n":307,"o":540,"t":"2026-10-15T13:30:00Z","v":6090,"vw":541.182871},{"c":543.235,"h":544.62,"l":537.25,"n":364,"o":539.96,"t":"2026-10-15T13:45:00Z","v":5906,"vw":540.671213},{"c":544.305,"h":545.83,"l":541.6063,"n":246,"o":541.6063,"t":"2026-10-15T14:00:00Z","v":2881,"vw":544.358743},{"c":548.755,"h":548.96,"l":544.305,"n":275,"o":544.305,"t":"2026-10-15T14:15:00Z","v":3315,"vw":546.660111},{"c":546.1,"h":550.87,"l":545.7,"n":505,"o":548.88,"t":"2026-10-15T14:30:00Z","v":5891,"vw":548.612863},{"c":545.065,"h":547.77,"l":544.88,"n":391,"o":547.41,"t":"2026-10-15T14:45:00Z","v":6208,"vw":546.748785},{"c":542.46,"h":546.06,"l":542.46,"n":460,"o":544.7075,"t":"2026-10-15T15:00:00Z","v":8126,"vw":544.998374},{"c":542.61,"h":543.52,"l":540.5,"n":484,"o":542.63,"t":"2026-10-15T15:15:00Z","v":5621,"vw":542.20297},{"c":543.8,"h":543.8,"l":542.15,"n":307,"o":542.49,"t":"2026-10-15T15:30:00Z","v":3461,"vw":542.847992},{"c":542.37,"h":543.57,"l":542.275,"n":290,"o":543.57,"t":"2026-10-15T15:45:00Z","v":4451,"vw":543.130806},{"c":541.94,"h":542.52,"l":541.09,"n":226,"o":541.25,"t":"2026-10-15T16:00:00Z","v":2910,"vw":541.572945},{"c":542.09,"h":542.97,"l":540.92,"n":228,"o":542.81,"t":"2026-10-15T16:15:00Z","v":3571,"vw":541.957916},{"c":542.97,"h":543.14,"l":541.98,"n":193,"o":542.09,"t":"2026-10-15T16:30:00Z","v":3298,"vw":542.353811},{"c":542.065,"h":543.09,"l":541.39,"n":229,"o":543.09,"t":"2026-10-15T16:45:00Z","v":2998,"vw":542.227707},{"c":542.575,"h":543.16,"l":542.01,"n":270,"o":542.8,"t":"2026-10-15T17:00:00Z","v":3838,"vw":542.387307},{"c":541.55,"h":542.81,"l":541.43,"n":194,"o":542.575,"t":"2026-10-15T17:15:00Z","v":2950,"vw":541.935952},{"c":541.445,"h":541.9,"l":538.66,"n":881,"o":540.87,"t":"2026-10-15T17:30:00Z","v":12254,"vw":540.341256},{"c":543.19,"h":543.425,"l":540.8875,"n":303,"o":541.95,"t":"2026-10-15T17:45:00Z","v":4532,"vw":542.108805},{"c":542.97,"h":543.295,"l":542.67,"n":241,"o":543.19,"t":"2026-10-15T18:00:00Z","v":3906,"vw":542.977511},{"c":543.92,"h":544.65,"l":542.925,"n":338,"o":542.93,"t":"2026-10-15T18:15:00Z","v":5160,"vw":543.759759},{"c":542.77,"h":544.45,"l":542.77,"n":426,"o":544.12,"t":"2026-10-15T18:30:00Z","v":5648,"vw":543.846474},{"c":541.53,"h":543.05,"l":541.495,"n":433,"o":543.05,"t":"2026-10-15T18:45:00Z","v":4087,"vw":542.283432},{"c":541.56,"h":542.66,"l":541.2,"n":406,"o":541.44,"t":"2026-10-15T19:00:00Z","v":5546,"vw":541.850843},{"c":541.87,"h":542.35,"l":540.6325,"n":559,"o":541.76,"t":"2026-10-15T19:15:00Z","v":6267,"vw":541.510127},{"c":542.31,"h":542.97,"l":541.51,"n":663,"o":541.8825,"t":"2026-10-15T19:30:00Z","v":8310,"vw":542.191357},{"c":543.72,"h":544.8,"l":541.36,"n":1974,"o":542.12,"t":"2026-10-15T19:45:00Z","v":36204,"vw":543.015769},{"c":544.73,"h":544.73,"l":544.73,"n":44,"o":544.73,"t":"2026-10-15T20:00:00Z","v":35966,"vw":544.73},{"c":551.62,"h":556.57,"l":551.62,"n":350,"o":551.7,"t":"2026-10-16T13:30:00Z","v":8398,"vw":553.285054},{"c":549.24,"h":553.5,"l":548.42,"n":294,"o":551.175,"t":"2026-10-16T13:45:00Z","v":4163,"vw":551.291045},{"c":549.53,"h":550.49,"l":548.44,"n":136,"o":549.0675,"t":"2026-10-16T14:00:00Z","v":1584,"vw":549.209879},{"c":549.44,"h":550.18,"l":548.57,"n":217,"o":548.57,"t":"2026-10-16T14:15:00Z","v":2508,"vw":549.500229},{"c":548.43,"h":549.62,"l":548.37,"n":184,"o":549.44,"t":"2026-10-16T14:30:00Z","v":2282,"vw":549.013024},{"c":547.37,"h":549.3,"l":546.81,"n":315,"o":548.17,"t":"2026-10-16T14:45:00Z","v":4718,"vw":548.100596},{"c":546.52,"h":547.58,"l":545.34,"n":139,"o":547.58,"t":"2026-10-16T15:00:00Z","v":1753,"vw":546.609977},{"c":546.67,"h":547.435,"l":546.67,"n":260,"o":547.08,"t":"2026-10-16T15:15:00Z","v":3506,"vw":547.131738},{"c":545.485,"h":546.66,"l":545.455,"n":156,"o":545.92,"t":"2026-10-16T15:30:00Z","v":2466,"vw":546.147319},{"c":544.705,"h":546.3,"l":544.66,"n":607,"o":546.02,"t":"2026-10-16T15:45:00Z","v":12782,"vw":545.556432},{"c":544.885,"h":545.355,"l":543.765,"n":228,"o":544.7175,"t":"2026-10-16T16:00:00Z","v":3425,"vw":544.600337},{"c":545.205,"h":545.56,"l":545,"n":160,"o":545.005,"t":"2026-10-16T16:15:00Z","v":2015,"vw":545.255349},{"c":545.93,"h":545.93,"l":544.62,"n":252,"o":544.83,"t":"2026-10-16T16:30:00Z","v":2773,"vw":545.119534},{"c":546.94,"h":547,"l":545.925,"n":163,"o":545.925,"t":"2026-10-16T16:45:00Z","v":2248,"vw":546.631643},{"c":546.5,"h":548.23,"l":546.12,"n":487,"o":546.89,"t":"2026-10-16T17:00:00Z","v":8542,"vw":547.239373},{"c":547.32,"h":547.355,"l":546.37,"n":153,"o":546.5,"t":"2026-10-16T17:15:00Z","v":1355,"vw":546.871641},{"c":548.105,"h":548.11,"l":546.585,"n":294,"o":547.16,"t":"2026-10-16T17:30:00Z","v":2885,"vw":547.226255},{"c":549.13,"h":549.26,"l":548.25,"n":127,"o":548.265,"t":"2026-10-16T17:45:00Z","v":1422,"vw":548.759563},{"c":548.85,"h":549.39,"l":548.24,"n":218,"o":549.21,"t":"2026-10-16T18:00:00Z","v":2091,"vw":548.838512},{"c":549.33,"h":549.33,"l":548.84,"n":263,"o":548.84,"t":"2026-10-16T18:15:00Z","v":2508,"vw":549.126553},{"c":549.17,"h":549.46,"l":548.47,"n":303,"o":549.325,"t":"2026-10-16T18:30:00Z","v":3235,"vw":548.926461},{"c":549.29,"h":549.48,"l":548.57,"n":276,"o":549.13,"t":"2026-10-16T18:45:00Z","v":3195,"vw":549.030902},{"c":548.98,"h":549.285,"l":548.81,"n":225,"o":549.285,"t":"2026-10-16T19:00:00Z","v":2438,"vw":549.012298},{"c":544.01,"h":549.93,"l":543.9,"n":685,"o":548.82,"t":"2026-10-16T19:15:00Z","v":9289,"vw":547.183896},{"c":544.52,"h":545.58,"l":544.11,"n":658,"o":544.18,"t":"2026-10-16T19:30:00Z","v":7859,"vw":544.804688},{"c":547.67,"h":549.12,"l":544.535,"n":2451,"o":544.535,"t":"2026-10-16T19:45:00Z","v":40995,"vw":547.600572},{"c":547.67,"h":547.67,"l":547.22,"n":49,"o":547.22,"t":"2026-10-16T20:00:00Z","v":54742,"vw":547.664475},{"c":539,"h":545,"l":539,"n":24,"o":545,"t":"2026-10-19T08:00:00Z","v":573,"vw":542.763975},{"c":543.5,"h":544.5,"l":543.5,"n":34,"o":544.5,"t":"2026-10-19T08:15:00Z","v":335,"vw":543.82},{"c":543.51,"h":543.51,"l":543.51,"n":9,"o":543.51,"t":"2026-10-19T13:15:00Z","v":103,"vw":543.51},{"c":548.525,"h":548.85,"l":542.9,"n":157,"o":545,"t":"2026-10-19T13:30:00Z","v":3090,"vw":546.399377},{"c":548.77,"h":550.06,"l":548.525,"n":207,"o":548.53,"t":"2026-10-19T13:45:00Z","v":3674,"vw":549.062371},{"c":545.94,"h":549.69,"l":545.94,"n":165,"o":549.37,"t":"2026-10-19T14:00:00Z","v":2305,"vw":548.365833},{"c":545.765,"h":546.34,"l":544.58,"n":106,"o":546.34,"t":"2026-10-19T14:15:00Z","v":809,"vw":545.647507},{"c":545.065,"h":546.22,"l":544.57,"n":240,"o":545.77,"t":"2026-10-19T14:30:00Z","v":2771,"vw":545.512457},{"c":544.085,"h":544.86,"l":544.085,"n":41,"o":544.86,"t":"2026-10-19T14:45:00Z","v":451,"vw":544.388833},{"c":545.14,"h":545.55,"l":544.36,"n":285,"o":545.28,"t":"2026-10-19T15:00:00Z","v":4264,"vw":545.077517},{"c":544.68,"h":546.77,"l":543.91,"n":216,"o":545.17,"t":"2026-10-19T15:15:00Z","v":2901,"vw":545.151257},{"c":546.98,"h":547.18,"l":545.14,"n":157,"o":545.14,"t":"2026-10-19T15:30:00Z","v":1908,"vw":546.150096},{"c":545.8025,"h":546.15,"l":545.76,"n":55,"o":545.915,"t":"2026-10-19T15:45:00Z","v":722,"vw":545.86497},{"c":545.02,"h":546.53,"l":543.45,"n":397,"o":546.53,"t":"2026-10-19T16:00:00Z","v":7366,"vw":544.297821},{"c":545.4299,"h":545.4299,"l":544.09,"n":74,"o":545.33,"t":"2026-10-19T16:15:00Z","v":753,"vw":544.700221},{"c":543.195,"h":544.515,"l":543.12,"n":227,"o":544.515,"t":"2026-10-19T16:30:00Z","v":3700,"vw":543.491931},{"c":542.4,"h":543.27,"l":542.4,"n":102,"o":543.19,"t":"2026-10-19T16:45:00Z","v":851,"vw":543.055},{"c":542.67,"h":542.67,"l":541.6175,"n":161,"o":542.26,"t":"2026-10-19T17:00:00Z","v":1980,"vw":542.21412},{"c":542.095,"h":542.85,"l":542.095,"n":108,"o":542.3,"t":"2026-10-19T17:15:00Z","v":635,"vw":542.654433},{"c":542.34,"h":543.02,"l":542.11,"n":221,"o":542.645,"t":"2026-10-19T17:30:00Z","v":1934,"vw":542.480887},{"c":544.37,"h":544.37,"l":542.95,"n":208,"o":543.06,"t":"2026-10-19T17:45:00Z","v":2472,"vw":543.665013},{"c":543.95,"h":544.42,"l":543.0001,"n":198,"o":543.85,"t":"2026-10-19T18:00:00Z","v":2827,"vw":543.685973},{"c":543.84,"h":544.52,"l":543.49,"n":198,"o":544.36,"t":"2026-10-19T18:15:00Z","v":2676,"vw":544.239015},{"c":544.05,"h":544.79,"l":543.84,"n":264,"o":543.84,"t":"2026-10-19T18:30:00Z","v":2496,"vw":544.116305},{"c":544.26,"h":544.78,"l":543.55,"n":412,"o":544.34,"t":"2026-10-19T18:45:00Z","v":3790,"vw":544.125405},{"c":544.48,"h":544.74,"l":543.965,"n":364,"o":544.18,"t":"2026-10-19T19:00:00Z","v":7577,"vw":544.333026},{"c":544.085,"h":544.475,"l":543.765,"n":391,"o":544.475,"t":"2026-10-19T19:15:00Z","v":3816,"vw":544.120409},{"c":544.4025,"h":544.71,"l":543.67,"n":524,"o":544,"t":"2026-10-19T19:30:00Z","v":6899,"vw":544.181509},{"c":542.51,"h":545.48,"l":542,"n":1938,"o":544.385,"t":"2026-10-19T19:45:00Z","v":21692,"vw":543.350589},{"c":542.74,"h":542.98,"l":542.74,"n":36,"o":542.98,"t":"2026-10-19T20:00:00Z","v":30434,"vw":542.746651},{"c":542.51,"h":542.51,"l":539.5,"n":42,"o":542,"t":"2026-10-20T08:15:00Z","v":1268,"vw":541.468952},{"c":547,"h":547,"l":545.99,"n":44,"o":545.99,"t":"2026-10-20T11:45:00Z","v":284,"vw":546.461333},{"c":550.01,"h":550.01,"l":550.01,"n":4,"o":550.01,"t":"2026-10-20T12:00:00Z","v":180,"vw":550.01},{"c":549,"h":549,"l":549,"n":2,"o":549,"t":"2026-10-20T12:30:00Z","v":42,"vw":549},{"c":548.7,"h":548.7,"l":547.51,"n":6,"o":547.51,"t":"2026-10-20T12:45:00Z","v":270,"vw":547.824711},{"c":548.27,"h":550.14,"l":546.335,"n":143,"o":547.88,"t":"2026-10-20T13:30:00Z","v":4922,"vw":548.809581},{"c":551,"h":552.87,"l":548.47,"n":237,"o":548.47,"t":"2026-10-20T13:45:00Z","v":5311,"vw":550.450739},{"c":549.14,"h":550.6,"l":547.92,"n":262,"o":549.56,"t":"2026-10-20T14:00:00Z","v":2589,"vw":549.707261},{"c":544.87,"h":549.88,"l":543.64,"n":329,"o":548.09,"t":"2026-10-20T14:15:00Z","v":4390,"vw":546.576117},{"c":540.04,"h":544.675,"l":540.04,"n":288,"o":544.6225,"t":"2026-10-20T14:30:00Z","v":2954,"vw":543.556297},{"c":535.38,"h":540.85,"l":534.1201,"n":528,"o":540.02,"t":"2026-10-20T14:45:00Z","v":4856,"vw":538.031344},{"c":533.845,"h":535.33,"l":531.06,"n":935,"o":534.9325,"t":"2026-10-20T15:00:00Z","v":13996,"vw":533.157222},{"c":538.075,"h":538.075,"l":533.83,"n":393,"o":533.845,"t":"2026-10-20T15:15:00Z","v":6668,"vw":536.828735},{"c":538.21,"h":539.82,"l":538.01,"n":344,"o":538.11,"t":"2026-10-20T15:30:00Z","v":5493,"vw":539.118396},{"c":539.58,"h":539.885,"l":538.25,"n":205,"o":538.62,"t":"2026-10-20T15:45:00Z","v":2297,"vw":539.014686},{"c":538.87,"h":539.5,"l":538.63,"n":208,"o":539.12,"t":"2026-10-20T16:00:00Z","v":2056,"vw":538.953057},{"c":536.71,"h":538.85,"l":536.655,"n":156,"o":538.85,"t":"2026-10-20T16:15:00Z","v":3600,"vw":537.643541},{"c":536.195,"h":537.455,"l":536.19,"n":274,"o":537.26,"t":"2026-10-20T16:30:00Z","v":3740,"vw":537.010078},{"c":536.24,"h":537.465,"l":535.995,"n":204,"o":536.015,"t":"2026-10-20T16:45:00Z","v":4604,"vw":536.36602},{"c":536.42,"h":536.48,"l":535.235,"n":245,"o":535.87,"t":"2026-10-20T17:00:00Z","v":1922,"vw":535.904575},{"c":536.38,"h":536.38,"l":535.625,"n":87,"o":535.84,"t":"2026-10-20T17:15:00Z","v":976,"vw":535.989163},{"c":535.65,"h":536.045,"l":535.64,"n":127,"o":536.04,"t":"2026-10-20T17:30:00Z","v":2403,"vw":535.885863},{"c":536.84,"h":536.85,"l":534.955,"n":296,"o":535.935,"t":"2026-10-20T17:45:00Z","v":7004,"vw":535.632652},{"c":536.64,"h":537.92,"l":536.63,"n":185,"o":537.205,"t":"2026-10-20T18:00:00Z","v":2019,"vw":537.329758},{"c":536.395,"h":537.31,"l":535.94,"n":248,"o":536.905,"t":"2026-10-20T18:15:00Z","v":2553,"vw":536.726032},{"c":536.31,"h":536.8,"l":535.74,"n":184,"o":536.38,"t":"2026-10-20T18:30:00Z","v":1987,"vw":536.370564},{"c":535.6,"h":537.08,"l":535.6,"n":435,"o":536.32,"t":"2026-10-20T18:45:00Z","v":4561,"vw":536.266854},{"c":536.275,"h":536.76,"l":536.025,"n":269,"o":536.15,"t":"2026-10-20T19:00:00Z","v":5271,"vw":536.33527},{"c":536.065,"h":536.43,"l":535.86,"n":226,"o":535.86,"t":"2026-10-20T19:15:00Z","v":5967,"vw":536.271084},{"c":536.65,"h":536.855,"l":535.405,"n":594,"o":536.05,"t":"2026-10-20T19:30:00Z","v":6700,"vw":536.087683},{"c":537.09,"h":539.69,"l":537.04,"n":1791,"o":537.36,"t":"2026-10-20T19:45:00Z","v":29596,"vw":538.34765},{"c":537.64,"h":537.64,"l":537.64,"n":73,"o":537.64,"t":"2026-10-20T20:00:00Z","v":24527,"vw":537.64},{"c":537,"h":537,"l":537,"n":2,"o":537,"t":"2026-10-21T08:00:00Z","v":302,"vw":537},{"c":536,"h":536,"l":536,"n":19,"o":536,"t":"2026-10-21T08:45:00Z","v":215,"vw":536},{"c":537,"h":537,"l":537,"n":3,"o":537,"t":"2026-10-21T09:00:00Z","v":92,"vw":537},{"c":535,"h":535.01,"l":535,"n":16,"o":535.01,"t":"2026-10-21T13:00:00Z","v":154,"vw":535.004444},{"c":536.35,"h":540,"l":534.34,"n":101,"o":535.16,"t":"2026-10-21T13:30:00Z","v":2652,"vw":536.268025},{"c":536.745,"h":538.21,"l":535.995,"n":158,"o":536.025,"t":"2026-10-21T13:45:00Z","v":1060,"vw":536.619298},{"c":538.66,"h":539.81,"l":536.06,"n":315,"o":538.3,"t":"2026-10-21T14:00:00Z","v":6456,"vw":537.313691},{"c":536.685,"h":539.4599,"l":535.73,"n":55,"o":536.66,"t":"2026-10-21T14:15:00Z","v":817,"vw":536.814735},{"c":535.23,"h":536.8125,"l":535.23,"n":239,"o":535.59,"t":"2026-10-21T14:30:00Z","v":2736,"vw":536.395403},{"c":535.335,"h":535.81,"l":534.91,"n":115,"o":535.325,"t":"2026-10-21T14:45:00Z","v":1354,"vw":535.324908},{"c":533.64,"h":535.96,"l":533.63,"n":237,"o":535.42,"t":"2026-10-21T15:00:00Z","v":3162,"vw":535.195314},{"c":533.87,"h":533.87,"l":532.88,"n":126,"o":533.45,"t":"2026-10-21T15:15:00Z","v":1582,"vw":533.439054},{"c":533.2,"h":534.22,"l":531.87,"n":191,"o":532.02,"t":"2026-10-21T15:30:00Z","v":2762,"vw":532.698033},{"c":533.885,"h":534.695,"l":533.2,"n":139,"o":533.2,"t":"2026-10-21T15:45:00Z","v":1706,"vw":534.090147},{"c":534.385,"h":534.385,"l":533.565,"n":80,"o":533.9075,"t":"2026-10-21T16:00:00Z","v":1353,"vw":534.13383},{"c":535.33,"h":535.475,"l":534.23,"n":233,"o":534.38,"t":"2026-10-21T16:15:00Z","v":5425,"vw":535.189585},{"c":532.6675,"h":535.285,"l":531.92,"n":210,"o":535.285,"t":"2026-10-21T16:30:00Z","v":3247,"vw":534.061477},{"c":533.95,"h":534.49,"l":532.635,"n":162,"o":532.67,"t":"2026-10-21T16:45:00Z","v":2997,"vw":533.550049},{"c":534.11,"h":534.95,"l":533.395,"n":249,"o":533.76,"t":"2026-10-21T17:00:00Z","v":4311,"vw":533.944738},{"c":533.63,"h":533.84,"l":533.54,"n":45,"o":533.84,"t":"2026-10-21T17:15:00Z","v":384,"vw":533.678133},{"c":532.58,"h":533.175,"l":532.56,"n":65,"o":532.75,"t":"2026-10-21T17:30:00Z","v":549,"vw":532.811105},{"c":532.86,"h":533.765,"l":531.89,"n":278,"o":532.7,"t":"2026-10-21T17:45:00Z","v":4885,"vw":532.651894},{"c":532.935,"h":533.45,"l":532.835,"n":157,"o":532.835,"t":"2026-10-21T18:00:00Z","v":1376,"vw":532.987741},{"c":533.57,"h":533.77,"l":532.755,"n":327,"o":532.935,"t":"2026-10-21T18:15:00Z","v":2721,"vw":533.152219},{"c":534.445,"h":534.57,"l":533.93,"n":226,"o":533.93,"t":"2026-10-21T18:30:00Z","v":3433,"vw":534.203007},{"c":535.72,"h":535.94,"l":533.88,"n":469,"o":534.01,"t":"2026-10-21T18:45:00Z","v":7863,"vw":534.81884},{"c":537.435,"h":538.47,"l":536.095,"n":401,"o":536.095,"t":"2026-10-21T19:00:00Z","v":7302,"vw":537.601321},{"c":537.57,"h":537.85,"l":536.6,"n":376,"o":537.46,"t":"2026-10-21T19:15:00Z","v":4095,"vw":537.287218},{"c":539.66,"h":539.66,"l":537.55,"n":771,"o":537.82,"t":"2026-10-21T19:30:00Z","v":8306,"vw":538.621412},{"c":536.52,"h":539.9199,"l":535.62,"n":1857,"o":539.43,"t":"2026-10-21T19:45:00Z","v":23459,"vw":537.670182},{"c":536.52,"h":536.68,"l":536.52,"n":66,"o":536.68,"t":"2026-10-21T20:00:00Z","v":44055,"vw":536.520385},{"c":543.5,"h":543.5,"l":537.99,"n":6,"o":537.99,"t":"2026-10-22T08:15:00Z","v":167,"vw":540.710127},{"c":541.5,"h":543.01,"l":540.5,"n":41,"o":540.5,"t":"2026-10-22T11:00:00Z","v":375,"vw":541.88642},{"c":541.53,"h":542.41,"l":541.5,"n":21,"o":541.5,"t":"2026-10-22T11:15:00Z","v":263,"vw":541.7088},{"c":542.01,"h":542.21,"l":541.87,"n":20,"o":542.21,"t":"2026-10-22T11:30:00Z","v":393,"vw":542.023681},{"c":541.0103,"h":541.8,"l":541.0103,"n":4,"o":541.8,"t":"2026-10-22T12:15:00Z","v":88,"vw":541.40515},{"c":542,"h":542,"l":541.5,"n":9,"o":541.5,"t":"2026-10-22T12:45:00Z","v":130,"vw":541.75},{"c":532.11,"h":542.78,"l":531.96,"n":204,"o":541.72,"t":"2026-10-22T13:30:00Z","v":5255,"vw":537.395498},{"c":528.99,"h":531.56,"l":527.16,"n":282,"o":531.56,"t":"2026-10-22T13:45:00Z","v":5714,"vw":529.053004},{"c":526.665,"h":531.78,"l":525.495,"n":668,"o":526.97,"t":"2026-10-22T14:00:00Z","v":9723,"vw":529.135894},{"c":529.02,"h":529.45,"l":526.39,"n":324,"o":527.76,"t":"2026-10-22T14:15:00Z","v":5636,"vw":527.727836},{"c":527.7,"h":528.265,"l":526.54,"n":450,"o":527.64,"t":"2026-10-22T14:30:00Z","v":3926,"vw":527.595563},{"c":527.42,"h":528.855,"l":525.41,"n":515,"o":527.7,"t":"2026-10-22T14:45:00Z","v":7079,"vw":526.910371},{"c":527.28,"h":528.3,"l":525.985,"n":490,"o":527.135,"t":"2026-10-22T15:00:00Z","v":6182,"vw":527.109616},{"c":525.795,"h":527.185,"l":522.95,"n":566,"o":526.58,"t":"2026-10-22T15:15:00Z","v":7563,"vw":524.655333},{"c":527.29,"h":527.29,"l":523.89,"n":583,"o":525.175,"t":"2026-10-22T15:30:00Z","v":5890,"vw":525.194084},{"c":527.38,"h":528.72,"l":527.15,"n":462,"o":528.4,"t":"2026-10-22T15:45:00Z","v":5657,"vw":527.960204},{"c":529.52,"h":529.575,"l":526.71,"n":291,"o":526.71,"t":"2026-10-22T16:00:00Z","v":5920,"vw":528.477803},{"c":530.785,"h":530.785,"l":529.445,"n":307,"o":529.52,"t":"2026-10-22T16:15:00Z","v":3852,"vw":530.297625},{"c":531.86,"h":532.18,"l":530.03,"n":448,"o":530.78,"t":"2026-10-22T16:30:00Z","v":5830,"vw":531.186623},{"c":531.08,"h":532.89,"l":531.03,"n":460,"o":531.5,"t":"2026-10-22T16:45:00Z","v":5670,"vw":532.028126},{"c":529.52,"h":531.08,"l":529.07,"n":281,"o":530.51,"t":"2026-10-22T17:00:00Z","v":2736,"vw":530.238002},{"c":532.21,"h":532.62,"l":530.31,"n":344,"o":530.5,"t":"2026-10-22T17:15:00Z","v":4512,"vw":531.530729},{"c":531.905,"h":532.8325,"l":530.89,"n":309,"o":531.6,"t":"2026-10-22T17:30:00Z","v":4133,"vw":532.182728},{"c":534.265,"h":534.33,"l":531.41,"n":248,"o":531.45,"t":"2026-10-22T17:45:00Z","v":2882,"vw":532.935637},{"c":535.475,"h":537.36,"l":534.375,"n":497,"o":535.03,"t":"2026-10-22T18:00:00Z","v":5577,"vw":536.250997},{"c":536.0175,"h":536.685,"l":534.655,"n":476,"o":535.655,"t":"2026-10-22T18:15:00Z","v":4565,"vw":535.715716},{"c":535.89,"h":536.82,"l":535.37,"n":538,"o":536.14,"t":"2026-10-22T18:30:00Z","v":6770,"vw":536.130526},{"c":536.785,"h":537.01,"l":535.845,"n":440,"o":535.86,"t":"2026-10-22T18:45:00Z","v":4943,"vw":536.447452},{"c":535.995,"h":536.78,"l":534.775,"n":589,"o":536.65,"t":"2026-10-22T19:00:00Z","v":5629,"vw":535.967119},{"c":535.01,"h":536.17,"l":534.215,"n":631,"o":535.995,"t":"2026-10-22T19:15:00Z","v":7173,"vw":535.184633},{"c":535.705,"h":535.99,"l":534.91,"n":771,"o":535.36,"t":"2026-10-22T19:30:00Z","v":9538,"vw":535.586052},{"c":531.93,"h":536.92,"l":531.75,"n":2759,"o":535.7075,"t":"2026-10-22T19:45:00Z","v":50210,"vw":533.828592},{"c":532.1,"h":532.1,"l":532.1,"n":39,"o":532.1,"t":"2026-10-22T20:00:00Z","v":46442,"vw":532.1}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.925,"strike":670,"iv":0.591,"gamma":0.002,"theta":-0.2736,"vega":0.2633,"rho":0.03789009184428811,"breakevenPct":26.653824469084746},{"delta":0.15,"premium":5.0426204819277105,"strike":615.9036144578314,"iv":0.45955421686746994,"gamma":0.0033933734939759026,"theta":-0.28432469879518074,"vega":0.3495367469879518,"rho":0.057201005308025146,"breakevenPct":16.697281514707573},{"delta":0.2,"premium":6.47,"strike":592,"iv":0.4081199999999999,"gamma":0.004580000000000002,"theta":-0.30601999999999996,"vega":0.41982,"rho":0.07641806053739351,"breakevenPct":12.473219319676742},{"delta":0.25,"premium":8.815000000000001,"strike":581.6724137931035,"iv":0.41565482758620687,"gamma":0.005116379310344828,"theta":-0.3544296551724138,"vega":0.4754631034482759,"rho":0.09541052675358676,"breakevenPct":10.973015183819467},{"delta":0.3,"premium":10.831004901960783,"strike":570.1225490196078,"iv":0.40220955882352943,"gamma":0.005792647058823529,"theta":-0.37754681372549015,"vega":0.5213637254901962,"rho":0.11450398505473809,"breakevenPct":9.181273054232028},{"delta":0.35,"premium":13.491135972461272,"strike":561.4802065404475,"iv":0.40540791738382104,"gamma":0.006055593803786575,"theta":-0.40632650602409637,"vega":0.5546864027538726,"rho":0.13337706309600822,"breakevenPct":8.057008553450252},{"delta":0.4,"premium":16.614678178963896,"strike":553.5007849293563,"iv":0.4132791208791209,"gamma":0.006229984301412873,"theta":-0.43281240188383047,"vega":0.577687912087912,"rho":0.15197877826986395,"breakevenPct":7.144420805923739},{"delta":0.45,"premium":20.088053797468355,"strike":545.617088607595,"iv":0.421539082278481,"gamma":0.006256170886075949,"theta":-0.4537356012658228,"vega":0.5918212025316455,"rho":0.17038188303781715,"breakevenPct":6.315568954155847},{"delta":0.5,"premium":23.732362459546927,"strike":537.6537216828478,"iv":0.4260441747572815,"gamma":0.006223462783171521,"theta":-0.4646676375404531,"vega":0.5970849514563107,"rho":0.18868763989364262,"breakevenPct":5.503868472541785},{"delta":0.55,"premium":27.399495798319332,"strike":529.546218487395,"iv":0.4236210084033613,"gamma":0.006277310924369748,"theta":-0.4618672268907563,"vega":0.5933149579831932,"rho":0.20696611284531194,"breakevenPct":4.6693693451821625},{"delta":0.6,"premium":32.94571428571429,"strike":521.1428571428571,"iv":0.4425285714285714,"gamma":0.005857142857142857,"theta":-0.47237142857142855,"vega":0.5787771428571429,"rho":0.22401188916919976,"breakevenPct":4.132413348726076},{"delta":0.65,"premium":39.2003717472119,"strike":511.97026022304834,"iv":0.4596338289962825,"gamma":0.0053985130111524155,"theta":-0.47235464684014866,"vega":0.5546379182156134,"rho":0.24053885131972272,"breakevenPct":3.584031567423448},{"delta":0.7,"premium":44.94764065335753,"strike":502.84936479128856,"iv":0.45991070780399274,"gamma":0.005013974591651543,"theta":-0.44775934664246825,"vega":0.5201684210526316,"rho":0.25739884484081527,"breakevenPct":2.9500104199673176},{"delta":0.75,"premium":51.97136842105263,"strike":492.77894736842103,"iv":0.4640157894736842,"gamma":0.004538947368421053,"theta":-0.4175922105263158,"vega":0.4755275789473684,"rho":0.27334566984953945,"breakevenPct":2.3774320220773677},{"delta":0.8,"premium":62.79513888888889,"strike":479.60648148148147,"iv":0.4913048611111111,"gamma":0.0037803240740740735,"theta":-0.39459861111111105,"vega":0.4197624999999999,"rho":0.286422059210137,"breakevenPct":1.9360308908795987},{"delta":0.85,"premium":72.71999999999998,"strike":466.90909090909093,"iv":0.48960181818181814,"gamma":0.0031454545454545463,"theta":-0.3352327272727273,"vega":0.34916181818181824,"rho":0.30016539358037087,"breakevenPct":1.4149766790247837},{"delta":0.9,"premium":88.79266862170088,"strike":448.56304985337243,"iv":0.5090519061583577,"gamma":0.002313782991202346,"theta":-0.27265689149560113,"vega":0.2625131964809384,"rho":0.30917949208809253,"breakevenPct":0.9877313428064849}],"put":[{"delta":0.1,"premium":4.234090909090909,"strike":441.67464114832535,"iv":0.5578043062200957,"gamma":0.0020669856459330145,"theta":-0.24657272727272728,"vega":0.2629311004784689,"rho":-0.04722881093418628,"breakevenPct":17.789785709596984},{"delta":0.15,"premium":6.072151898734177,"strike":467.2151898734177,"iv":0.48703164556962025,"gamma":0.003160759493670886,"theta":-0.2837822784810126,"vega":0.3487050632911392,"rho":-0.07066493906134336,"breakevenPct":13.335268187430268},{"delta":0.2,"premium":8.497797356828194,"strike":481.1453744493392,"iv":0.474757268722467,"gamma":0.00395726872246696,"theta":-0.3309074889867841,"vega":0.4193933920704846,"rho":-0.09432384863520168,"breakevenPct":11.173167244406878},{"delta":0.25,"premium":11.252843601895735,"strike":492.3222748815166,"iv":0.470021327014218,"gamma":0.004539336492890996,"theta":-0.36985450236966827,"vega":0.47590521327014224,"rho":-0.11812454894416882,"breakevenPct":9.59040945694027},{"delta":0.3,"premium":13.74846153846154,"strike":503.38461538461536,"iv":0.4491769230769231,"gamma":0.005169230769230769,"theta":-0.38402000000000003,"vega":0.5202,"rho":-0.14175922400595237,"breakevenPct":7.980425888713808},{"delta":0.35,"premium":16.62169312169312,"strike":512.7513227513227,"iv":0.43835079365079366,"gamma":0.005637566137566137,"theta":-0.39693333333333336,"vega":0.5542264550264551,"rho":-0.16556235379507145,"breakevenPct":6.760077122790901},{"delta":0.4,"premium":19.562905844155846,"strike":521.4448051948052,"iv":0.42624042207792207,"gamma":0.006057792207792208,"theta":-0.40006964285714286,"vega":0.5785295454545454,"rho":-0.18939628438000375,"breakevenPct":5.679026620813885},{"delta":0.45,"premium":22.444399350649352,"strike":529.5616883116883,"iv":0.4107371753246753,"gamma":0.006382467532467533,"theta":-0.39203392857142855,"vega":0.5933022727272727,"rho":-0.213137741954968,"breakevenPct":4.695115775034972},{"delta":0.5,"premium":25.97344461305008,"strike":537.1775417298937,"iv":0.4027942336874052,"gamma":0.006543550834597876,"theta":-0.38298694992412746,"vega":0.5966839150227617,"rho":-0.23727847197791627,"breakevenPct":3.9270631240662075},{"delta":0.55,"premium":30.243750000000006,"strike":544.90625,"iv":0.40058875,"gamma":0.0065509374999999995,"theta":-0.3739578125,"vega":0.591714375,"rho":-0.26185848328342604,"breakevenPct":3.2771095658710716},{"delta":0.6,"premium":35.174506578947366,"strike":552.8618421052631,"iv":0.40125723684210524,"gamma":0.006414144736842105,"theta":-0.3617753289473684,"vega":0.5780019736842106,"rho":-0.28685850064689267,"breakevenPct":2.7086383149190394},{"delta":0.65,"premium":40.590033222591366,"strike":561.0963455149501,"iv":0.40066544850498337,"gamma":0.006156146179401993,"theta":-0.34180099667774083,"vega":0.5548378737541528,"rho":-0.31220010644198926,"breakevenPct":2.1788550474800297},{"delta":0.7,"premium":46.19634551495016,"strike":569.4019933554817,"iv":0.39510066445182723,"gamma":0.0058239202657807305,"theta":-0.309990365448505,"vega":0.5210338870431893,"rho":-0.33765289724055286,"breakevenPct":1.6715565043165732},{"delta":0.75,"premium":52.86569343065694,"strike":578.4671532846716,"iv":0.39055109489051093,"gamma":0.005376642335766423,"theta":-0.2718839416058394,"vega":0.475756204379562,"rho":-0.36384608978297295,"breakevenPct":1.2213005348591293},{"delta":0.8,"premium":64.01542669584246,"strike":591.5098468271335,"iv":0.4049807439824945,"gamma":0.004609409190371991,"theta":-0.24015820568927787,"vega":0.4191842450765864,"rho":-0.39334786725676374,"breakevenPct":0.865547804681255},{"delta":0.85,"premium":75.22130801687761,"strike":604.7257383966245,"iv":0.40404135021097043,"gamma":0.0038637130801687774,"theta":-0.1863793248945148,"vega":0.3492675105485233,"rho":-0.4229518140522941,"breakevenPct":0.4877973351349767},{"delta":0.9,"premium":100.05567010309278,"strike":631.1340206185567,"iv":0.4422041237113402,"gamma":0.002665979381443299,"theta":-0.13841752577319588,"vega":0.26325670103092785,"rho":-0.46308596652614864,"breakevenPct":0.19200328594928598}]},"raw":{"call":[{"delta":0.1,"premium":3.925,"strike":670,"iv":0.591,"gamma":0.002,"theta":-0.2736,"vega":0.2633,"rho":0.03789009184428811,"breakevenPct":26.653824469084746},{"delta":0.15,"premium":5.0426204819277105,"strike":615.9036144578314,"iv":0.45955421686746994,"gamma":0.0033933734939759026,"theta":-0.28432469879518074,"vega":0.3495367469879518,"rho":0.057201005308025146,"breakevenPct":16.697281514707573},{"delta":0.2,"premium":6.47,"strike":592,"iv":0.4081199999999999,"gamma":0.004580000000000002,"theta":-0.30601999999999996,"vega":0.41982,"rho":0.07641806053739351,"breakevenPct":12.473219319676742},{"delta":0.25,"premium":8.815000000000001,"strike":581.6724137931035,"iv":0.41565482758620687,"gamma":0.005116379310344828,"theta":-0.3544296551724138,"vega":0.4754631034482759,"rho":0.09541052675358676,"breakevenPct":10.973015183819467},{"delta":0.3,"premium":10.831004901960783,"strike":570.1225490196078,"iv":0.40220955882352943,"gamma":0.005792647058823529,"theta":-0.37754681372549015,"vega":0.5213637254901962,"rho":0.11450398505473809,"breakevenPct":9.181273054232028},{"delta":0.35,"premium":13.491135972461272,"strike":561.4802065404475,"iv":0.40540791738382104,"gamma":0.006055593803786575,"theta":-0.40632650602409637,"vega":0.5546864027538726,"rho":0.13337706309600822,"breakevenPct":8.057008553450252},{"delta":0.4,"premium":16.614678178963896,"strike":553.5007849293563,"iv":0.4132791208791209,"gamma":0.006229984301412873,"theta":-0.43281240188383047,"vega":0.577687912087912,"rho":0.15197877826986395,"breakevenPct":7.144420805923739},{"delta":0.45,"premium":20.088053797468355,"strike":545.617088607595,"iv":0.421539082278481,"gamma":0.006256170886075949,"theta":-0.4537356012658228,"vega":0.5918212025316455,"rho":0.17038188303781715,"breakevenPct":6.315568954155847},{"delta":0.5,"premium":23.732362459546927,"strike":537.6537216828478,"iv":0.4260441747572815,"gamma":0.006223462783171521,"theta":-0.4646676375404531,"vega":0.5970849514563107,"rho":0.18868763989364262,"breakevenPct":5.503868472541785},{"delta":0.55,"premium":27.399495798319332,"strike":529.546218487395,"iv":0.4236210084033613,"gamma":0.006277310924369748,"theta":-0.4618672268907563,"vega":0.5933149579831932,"rho":0.20696611284531194,"breakevenPct":4.6693693451821625},{"delta":0.6,"premium":32.94571428571429,"strike":521.1428571428571,"iv":0.4425285714285714,"gamma":0.005857142857142857,"theta":-0.47237142857142855,"vega":0.5787771428571429,"rho":0.22401188916919976,"breakevenPct":4.132413348726076},{"delta":0.65,"premium":39.2003717472119,"strike":511.97026022304834,"iv":0.4596338289962825,"gamma":0.0053985130111524155,"theta":-0.47235464684014866,"vega":0.5546379182156134,"rho":0.24053885131972272,"breakevenPct":3.584031567423448},{"delta":0.7,"premium":44.94764065335753,"strike":502.84936479128856,"iv":0.45991070780399274,"gamma":0.005013974591651543,"theta":-0.44775934664246825,"vega":0.5201684210526316,"rho":0.25739884484081527,"breakevenPct":2.9500104199673176},{"delta":0.75,"premium":51.97136842105263,"strike":492.77894736842103,"iv":0.4640157894736842,"gamma":0.004538947368421053,"theta":-0.4175922105263158,"vega":0.4755275789473684,"rho":0.27334566984953945,"breakevenPct":2.3774320220773677},{"delta":0.8,"premium":62.79513888888889,"strike":479.60648148148147,"iv":0.4913048611111111,"gamma":0.0037803240740740735,"theta":-0.39459861111111105,"vega":0.4197624999999999,"rho":0.286422059210137,"breakevenPct":1.9360308908795987},{"delta":0.85,"premium":72.71999999999998,"strike":466.90909090909093,"iv":0.48960181818181814,"gamma":0.0031454545454545463,"theta":-0.3352327272727273,"vega":0.34916181818181824,"rho":0.30016539358037087,"breakevenPct":1.4149766790247837},{"delta":0.9,"premium":88.79266862170088,"strike":448.56304985337243,"iv":0.5090519061583577,"gamma":0.002313782991202346,"theta":-0.27265689149560113,"vega":0.2625131964809384,"rho":0.30917949208809253,"breakevenPct":0.9877313428064849}],"put":[{"delta":0.1,"premium":4.234090909090909,"strike":441.67464114832535,"iv":0.5578043062200957,"gamma":0.0020669856459330145,"theta":-0.24657272727272728,"vega":0.2629311004784689,"rho":-0.04722881093418628,"breakevenPct":17.789785709596984},{"delta":0.15,"premium":6.072151898734177,"strike":467.2151898734177,"iv":0.48703164556962025,"gamma":0.003160759493670886,"theta":-0.2837822784810126,"vega":0.3487050632911392,"rho":-0.07066493906134336,"breakevenPct":13.335268187430268},{"delta":0.2,"premium":8.497797356828194,"strike":481.1453744493392,"iv":0.474757268722467,"gamma":0.00395726872246696,"theta":-0.3309074889867841,"vega":0.4193933920704846,"rho":-0.09432384863520168,"breakevenPct":11.173167244406878},{"delta":0.25,"premium":11.252843601895735,"strike":492.3222748815166,"iv":0.470021327014218,"gamma":0.004539336492890996,"theta":-0.36985450236966827,"vega":0.47590521327014224,"rho":-0.11812454894416882,"breakevenPct":9.59040945694027},{"delta":0.3,"premium":13.74846153846154,"strike":503.38461538461536,"iv":0.4491769230769231,"gamma":0.005169230769230769,"theta":-0.38402000000000003,"vega":0.5202,"rho":-0.14175922400595237,"breakevenPct":7.980425888713808},{"delta":0.35,"premium":16.62169312169312,"strike":512.7513227513227,"iv":0.43835079365079366,"gamma":0.005637566137566137,"theta":-0.39693333333333336,"vega":0.5542264550264551,"rho":-0.16556235379507145,"breakevenPct":6.760077122790901},{"delta":0.4,"premium":19.562905844155846,"strike":521.4448051948052,"iv":0.42624042207792207,"gamma":0.006057792207792208,"theta":-0.40006964285714286,"vega":0.5785295454545454,"rho":-0.18939628438000375,"breakevenPct":5.679026620813885},{"delta":0.45,"premium":22.444399350649352,"strike":529.5616883116883,"iv":0.4107371753246753,"gamma":0.006382467532467533,"theta":-0.39203392857142855,"vega":0.5933022727272727,"rho":-0.213137741954968,"breakevenPct":4.695115775034972},{"delta":0.5,"premium":25.97344461305008,"strike":537.1775417298937,"iv":0.4027942336874052,"gamma":0.006543550834597876,"theta":-0.38298694992412746,"vega":0.5966839150227617,"rho":-0.23727847197791627,"breakevenPct":3.9270631240662075},{"delta":0.55,"premium":30.243750000000006,"strike":544.90625,"iv":0.40058875,"gamma":0.0065509374999999995,"theta":-0.3739578125,"vega":0.591714375,"rho":-0.26185848328342604,"breakevenPct":3.2771095658710716},{"delta":0.6,"premium":35.174506578947366,"strike":552.8618421052631,"iv":0.40125723684210524,"gamma":0.006414144736842105,"theta":-0.3617753289473684,"vega":0.5780019736842106,"rho":-0.28685850064689267,"breakevenPct":2.7086383149190394},{"delta":0.65,"premium":40.590033222591366,"strike":561.0963455149501,"iv":0.40066544850498337,"gamma":0.006156146179401993,"theta":-0.34180099667774083,"vega":0.5548378737541528,"rho":-0.31220010644198926,"breakevenPct":2.1788550474800297},{"delta":0.7,"premium":46.19634551495016,"strike":569.4019933554817,"iv":0.39510066445182723,"gamma":0.0058239202657807305,"theta":-0.309990365448505,"vega":0.5210338870431893,"rho":-0.33765289724055286,"breakevenPct":1.6715565043165732},{"delta":0.75,"premium":52.86569343065694,"strike":578.4671532846716,"iv":0.39055109489051093,"gamma":0.005376642335766423,"theta":-0.2718839416058394,"vega":0.475756204379562,"rho":-0.36384608978297295,"breakevenPct":1.2213005348591293},{"delta":0.8,"premium":64.01542669584246,"strike":591.5098468271335,"iv":0.4049807439824945,"gamma":0.004609409190371991,"theta":-0.24015820568927787,"vega":0.4191842450765864,"rho":-0.39334786725676374,"breakevenPct":0.865547804681255},{"delta":0.85,"premium":75.22130801687761,"strike":604.7257383966245,"iv":0.40404135021097043,"gamma":0.0038637130801687774,"theta":-0.1863793248945148,"vega":0.3492675105485233,"rho":-0.4229518140522941,"breakevenPct":0.4877973351349767},{"delta":0.9,"premium":100.05567010309278,"strike":631.1340206185567,"iv":0.4422041237113402,"gamma":0.002665979381443299,"theta":-0.13841752577319588,"vega":0.26325670103092785,"rho":-0.46308596652614864,"breakevenPct":0.19200328594928598}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}