{"symbol":"NOC","url":"https://intraalpha.com/companies/NOC","capturedAt":"2026-10-15T20:35:19.979Z","state":"ready","quote":{"symbol":"NOC","last_price":499.07,"prev_close":495.69,"regular_close":499.63,"change":3.38,"change_pct":0.6819,"regular_change":3.94,"regular_change_pct":0.7949,"extended_change":-0.56,"extended_change_pct":-0.1121,"bid":487.01,"ask":499.07,"bid_size":40,"ask_size":80,"volume":1126200,"vwap":500.614376,"open":505.61,"high":508.09,"low":496.59,"close":499.63,"trade_count":37758,"last_trade_at":"2026-10-15T20:21:36.269988194Z","last_quote_at":"2026-10-15T20:30:35.046378262Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:15.998430842-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"NOC","fetched_at":"2026-10-15T20:35:18.812499+00:00","name":"Northrop Grumman Corporation","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Northrop Grumman Corporation (NYSE: NOC) is an American multinational aerospace and defense technology company.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":70419218000,"ebitda":7255000000,"pe_ratio":15.76,"peg_ratio":3.407,"book_value":125.89,"dividend_per_share":9.4,"dividend_yield":0.0195,"eps":31.46,"revenue_ttm":42892001000,"gross_profit_ttm":8604000000,"profit_margin":0.105,"operating_margin_ttm":0.116,"return_on_assets_ttm":0.0715,"return_on_equity_ttm":0.27,"quarterly_earnings_growth":-0.058,"quarterly_revenue_growth":0.051,"analyst_target_price":619.08,"analyst_number":4,"beta":-0.112,"fifty_two_week_high":767.12,"fifty_two_week_low":470.06,"fifty_day_ma":528.29,"two_hundred_day_ma":594.7,"shares_outstanding":142063000,"forward_pe":17.04,"price_to_sales":1.642,"price_to_book":4.086,"ev_to_revenue":2.03,"ev_to_ebitda":11.7},"bars":[{"c":473.48,"h":473.6,"l":472,"n":69,"o":472,"t":"2026-10-08T08:00:00Z","v":1852,"vw":473.326036},{"c":472.43,"h":473.5,"l":472.43,"n":2,"o":473.5,"t":"2026-10-08T08:05:00Z","v":117,"vw":472.804957},{"c":473.5,"h":473.5,"l":473.47,"n":12,"o":473.47,"t":"2026-10-08T09:40:00Z","v":759,"vw":473.493536},{"c":473.63,"h":473.63,"l":473.63,"n":2,"o":473.63,"t":"2026-10-08T11:25:00Z","v":60,"vw":473.63},{"c":475,"h":475,"l":475,"n":2,"o":475,"t":"2026-10-08T11:55:00Z","v":52,"vw":475},{"c":473,"h":473,"l":473,"n":2,"o":473,"t":"2026-10-08T12:15:00Z","v":62,"vw":473},{"c":473.4514,"h":473.4514,"l":473.4514,"n":1,"o":473.4514,"t":"2026-10-08T12:25:00Z","v":50,"vw":473.4514},{"c":473.3084,"h":473.3084,"l":473.3084,"n":1,"o":473.3084,"t":"2026-10-08T12:50:00Z","v":40,"vw":473.3084},{"c":473,"h":473.07,"l":473,"n":32,"o":473.07,"t":"2026-10-08T13:25:00Z","v":430,"vw":473.01},{"c":474.3,"h":474.85,"l":472.9501,"n":601,"o":474.82,"t":"2026-10-08T13:30:00Z","v":12097,"vw":474.305936},{"c":473.5025,"h":473.64,"l":471.355,"n":562,"o":473.64,"t":"2026-10-08T13:35:00Z","v":8314,"vw":472.591567},{"c":474.3,"h":474.94,"l":473.4854,"n":435,"o":473.4854,"t":"2026-10-08T13:40:00Z","v":10145,"vw":474.091861},{"c":476.57,"h":476.61,"l":474.4,"n":641,"o":474.4,"t":"2026-10-08T13:45:00Z","v":12612,"vw":475.591232},{"c":478.08,"h":478.64,"l":475.77,"n":475,"o":476.21,"t":"2026-10-08T13:50:00Z","v":9478,"vw":476.990818},{"c":477.56,"h":478.75,"l":477.52,"n":448,"o":478.045,"t":"2026-10-08T13:55:00Z","v":9232,"vw":478.233795},{"c":478.62,"h":479.26,"l":477.44,"n":477,"o":477.66,"t":"2026-10-08T14:00:00Z","v":9801,"vw":478.271431},{"c":478.365,"h":478.93,"l":477.9801,"n":491,"o":478.63,"t":"2026-10-08T14:05:00Z","v":12010,"vw":478.406412},{"c":479.69,"h":479.7,"l":478.1105,"n":395,"o":478.1105,"t":"2026-10-08T14:10:00Z","v":8773,"vw":478.955745},{"c":480.09,"h":480.74,"l":479.15,"n":740,"o":479.45,"t":"2026-10-08T14:15:00Z","v":18645,"vw":479.84085},{"c":479.005,"h":479.96,"l":478.9,"n":472,"o":479.44,"t":"2026-10-08T14:20:00Z","v":11971,"vw":479.318056},{"c":479.33,"h":479.55,"l":478.82,"n":394,"o":479.165,"t":"2026-10-08T14:25:00Z","v":5242,"vw":479.123544},{"c":479.73,"h":480.74,"l":479.34,"n":631,"o":479.555,"t":"2026-10-08T14:30:00Z","v":7446,"vw":479.827092},{"c":479.8711,"h":480.2199,"l":479.47,"n":367,"o":479.72,"t":"2026-10-08T14:35:00Z","v":6252,"vw":479.689887},{"c":479.59,"h":479.865,"l":479.48,"n":272,"o":479.69,"t":"2026-10-08T14:40:00Z","v":2470,"vw":479.67017},{"c":479.9,"h":480.22,"l":479.5,"n":308,"o":479.79,"t":"2026-10-08T14:45:00Z","v":4341,"vw":479.887144},{"c":479.75,"h":479.98,"l":479.575,"n":361,"o":479.72,"t":"2026-10-08T14:50:00Z","v":5355,"vw":479.768239},{"c":480.16,"h":480.47,"l":479.52,"n":438,"o":479.77,"t":"2026-10-08T14:55:00Z","v":7958,"vw":479.888494},{"c":479.94,"h":480.74,"l":479.8,"n":483,"o":480.3264,"t":"2026-10-08T15:00:00Z","v":7925,"vw":480.268744},{"c":478.04,"h":479.91,"l":478.04,"n":370,"o":479.91,"t":"2026-10-08T15:05:00Z","v":5285,"vw":478.919386},{"c":476.83,"h":478.12,"l":476.83,"n":266,"o":478.065,"t":"2026-10-08T15:10:00Z","v":3224,"vw":477.847357},{"c":477.32,"h":477.32,"l":476.45,"n":381,"o":476.465,"t":"2026-10-08T15:15:00Z","v":6457,"vw":476.781214},{"c":476.64,"h":477.32,"l":476.64,"n":330,"o":477.1,"t":"2026-10-08T15:20:00Z","v":5108,"vw":477.073797},{"c":477.14,"h":477.51,"l":476.56,"n":346,"o":476.7905,"t":"2026-10-08T15:25:00Z","v":4815,"vw":476.826219},{"c":477.62,"h":477.9484,"l":477.25,"n":308,"o":477.52,"t":"2026-10-08T15:30:00Z","v":4428,"vw":477.637671},{"c":478.2,"h":479.41,"l":477.665,"n":412,"o":477.91,"t":"2026-10-08T15:35:00Z","v":9195,"vw":478.482171},{"c":478.2,"h":478.665,"l":477.97,"n":240,"o":478.5,"t":"2026-10-08T15:40:00Z","v":2786,"vw":478.40869},{"c":477.485,"h":478.47,"l":477.215,"n":232,"o":478.33,"t":"2026-10-08T15:45:00Z","v":2360,"vw":477.764784},{"c":478.29,"h":478.29,"l":477.485,"n":214,"o":477.485,"t":"2026-10-08T15:50:00Z","v":3694,"vw":478.055422},{"c":479.06,"h":479.06,"l":478.1514,"n":376,"o":478.315,"t":"2026-10-08T15:55:00Z","v":7707,"vw":478.655998},{"c":478.76,"h":479.25,"l":478.76,"n":276,"o":479.07,"t":"2026-10-08T16:00:00Z","v":5417,"vw":478.918895},{"c":478.26,"h":479.21,"l":478.26,"n":187,"o":478.995,"t":"2026-10-08T16:05:00Z","v":2439,"vw":478.796524},{"c":478.72,"h":478.78,"l":478.1801,"n":280,"o":478.48,"t":"2026-10-08T16:10:00Z","v":5294,"vw":478.574981},{"c":478.4,"h":480.265,"l":478.4,"n":601,"o":478.72,"t":"2026-10-08T16:15:00Z","v":10579,"vw":479.108767},{"c":478.1,"h":478.89,"l":478.1,"n":310,"o":478.44,"t":"2026-10-08T16:20:00Z","v":4218,"vw":478.349635},{"c":477.77,"h":478.63,"l":477.565,"n":280,"o":477.78,"t":"2026-10-08T16:25:00Z","v":3071,"vw":477.774863},{"c":478.3,"h":478.3,"l":477.46,"n":222,"o":477.68,"t":"2026-10-08T16:30:00Z","v":5084,"vw":477.918506},{"c":478.17,"h":478.365,"l":477.93,"n":281,"o":478.3,"t":"2026-10-08T16:35:00Z","v":5086,"vw":478.054084},{"c":479.7875,"h":480.15,"l":478.175,"n":369,"o":478.175,"t":"2026-10-08T16:40:00Z","v":11312,"vw":478.68777},{"c":480.03,"h":480.055,"l":479.22,"n":290,"o":479.33,"t":"2026-10-08T16:45:00Z","v":5891,"vw":479.641589},{"c":481.05,"h":481.26,"l":479.7501,"n":404,"o":480.15,"t":"2026-10-08T16:50:00Z","v":14310,"vw":480.478483},{"c":481.42,"h":482.12,"l":481.09,"n":322,"o":481.13,"t":"2026-10-08T16:55:00Z","v":4884,"vw":481.551611},{"c":481.575,"h":482,"l":481.2325,"n":360,"o":481.51,"t":"2026-10-08T17:00:00Z","v":6832,"vw":481.469373},{"c":481.575,"h":482,"l":481.1,"n":495,"o":481.4028,"t":"2026-10-08T17:05:00Z","v":11619,"vw":481.555164},{"c":481.795,"h":482.47,"l":481.37,"n":480,"o":481.7075,"t":"2026-10-08T17:10:00Z","v":9612,"vw":482.012313},{"c":481.935,"h":482.595,"l":481.78,"n":406,"o":481.8,"t":"2026-10-08T17:15:00Z","v":7418,"vw":482.160359},{"c":484.4,"h":484.47,"l":481.935,"n":449,"o":481.935,"t":"2026-10-08T17:20:00Z","v":7183,"vw":482.983741},{"c":483.36,"h":484.99,"l":482.92,"n":549,"o":484.28,"t":"2026-10-08T17:25:00Z","v":11436,"vw":484.247854},{"c":483.56,"h":484.26,"l":483.21,"n":419,"o":483.305,"t":"2026-10-08T17:30:00Z","v":8281,"vw":483.793572},{"c":483.665,"h":483.96,"l":483.17,"n":313,"o":483.7781,"t":"2026-10-08T17:35:00Z","v":3804,"vw":483.498367},{"c":486.45,"h":486.915,"l":483.51,"n":703,"o":483.665,"t":"2026-10-08T17:40:00Z","v":14016,"vw":485.94318},{"c":485.16,"h":486.935,"l":484.95,"n":491,"o":486.2,"t":"2026-10-08T17:45:00Z","v":7765,"vw":486.104273},{"c":483.465,"h":485.27,"l":483.27,"n":431,"o":484.97,"t":"2026-10-08T17:50:00Z","v":7167,"vw":484.294009},{"c":483.13,"h":483.77,"l":482.63,"n":478,"o":483.495,"t":"2026-10-08T17:55:00Z","v":10161,"vw":483.221739},{"c":483.62,"h":483.755,"l":482.9,"n":425,"o":482.9,"t":"2026-10-08T18:00:00Z","v":7868,"vw":483.368939},{"c":484.41,"h":484.47,"l":483.365,"n":543,"o":483.5,"t":"2026-10-08T18:05:00Z","v":10965,"vw":483.921},{"c":484.25,"h":484.525,"l":484.07,"n":294,"o":484.455,"t":"2026-10-08T18:10:00Z","v":3543,"vw":484.383595},{"c":483.8899,"h":484.66,"l":483.56,"n":368,"o":484.395,"t":"2026-10-08T18:15:00Z","v":6155,"vw":484.175727},{"c":484.34,"h":484.48,"l":483.61,"n":432,"o":483.91,"t":"2026-10-08T18:20:00Z","v":9947,"vw":484.004302},{"c":483.755,"h":484.48,"l":483.56,"n":313,"o":484.335,"t":"2026-10-08T18:25:00Z","v":5950,"vw":484.145002},{"c":484.12,"h":484.17,"l":483.44,"n":462,"o":483.76,"t":"2026-10-08T18:30:00Z","v":10580,"vw":483.6903},{"c":484.53,"h":484.86,"l":484.185,"n":342,"o":484.185,"t":"2026-10-08T18:35:00Z","v":5370,"vw":484.505827},{"c":485.22,"h":485.27,"l":484.4,"n":405,"o":484.56,"t":"2026-10-08T18:40:00Z","v":12873,"vw":484.708263},{"c":485.465,"h":485.62,"l":485.22,"n":323,"o":485.39,"t":"2026-10-08T18:45:00Z","v":4944,"vw":485.441743},{"c":485.43,"h":485.61,"l":484.87,"n":281,"o":485.4675,"t":"2026-10-08T18:50:00Z","v":4058,"vw":485.225389},{"c":486.0226,"h":486.085,"l":484.99,"n":369,"o":484.99,"t":"2026-10-08T18:55:00Z","v":6000,"vw":485.573043},{"c":485.59,"h":485.87,"l":485.31,"n":457,"o":485.48,"t":"2026-10-08T19:00:00Z","v":9040,"vw":485.576117},{"c":485.9845,"h":486.196,"l":485.59,"n":401,"o":485.59,"t":"2026-10-08T19:05:00Z","v":5629,"vw":485.898005},{"c":485.03,"h":486.28,"l":485,"n":499,"o":486.165,"t":"2026-10-08T19:10:00Z","v":10490,"vw":485.727766},{"c":484.94,"h":485.81,"l":484.855,"n":708,"o":485.18,"t":"2026-10-08T19:15:00Z","v":18869,"vw":485.272291},{"c":485.25,"h":485.4,"l":484.85,"n":380,"o":484.895,"t":"2026-10-08T19:20:00Z","v":5609,"vw":485.063931},{"c":484.4,"h":485.43,"l":484.24,"n":532,"o":484.96,"t":"2026-10-08T19:25:00Z","v":13428,"vw":484.704521},{"c":483.995,"h":485.39,"l":483.995,"n":668,"o":484.405,"t":"2026-10-08T19:30:00Z","v":14471,"vw":484.715455},{"c":483.935,"h":484.17,"l":483.63,"n":558,"o":483.995,"t":"2026-10-08T19:35:00Z","v":11256,"vw":483.853163},{"c":483.385,"h":484.15,"l":483.33,"n":697,"o":483.94,"t":"2026-10-08T19:40:00Z","v":12546,"vw":483.674038},{"c":483.62,"h":483.925,"l":483.08,"n":746,"o":483.385,"t":"2026-10-08T19:45:00Z","v":19400,"vw":483.517838},{"c":483.43,"h":483.92,"l":483.0201,"n":1148,"o":483.6,"t":"2026-10-08T19:50:00Z","v":25828,"vw":483.439054},{"c":484.52,"h":484.53,"l":483.3,"n":2812,"o":483.3,"t":"2026-10-08T19:55:00Z","v":74053,"vw":483.91694},{"c":478.6816,"h":484.48,"l":478.6816,"n":70,"o":484.48,"t":"2026-10-08T20:00:00Z","v":359282,"vw":484.463438},{"c":481.1765,"h":481.1765,"l":481.1765,"n":2,"o":481.1765,"t":"2026-10-08T20:05:00Z","v":101,"vw":481.1765},{"c":484,"h":484.4,"l":484,"n":23,"o":484,"t":"2026-10-08T20:15:00Z","v":2387,"vw":484.096502},{"c":480.26,"h":480.26,"l":480.21,"n":58,"o":480.26,"t":"2026-10-08T20:20:00Z","v":373,"vw":480.241343},{"c":484.5,"h":484.5,"l":484.5,"n":11,"o":484.5,"t":"2026-10-08T22:25:00Z","v":115,"vw":484.5},{"c":485.88,"h":485.88,"l":485.88,"n":1,"o":485.88,"t":"2026-10-08T23:05:00Z","v":50,"vw":485.88},{"c":484.5,"h":484.51,"l":484.5,"n":9,"o":484.51,"t":"2026-10-09T08:00:00Z","v":171,"vw":484.503333},{"c":484.51,"h":484.51,"l":484.51,"n":15,"o":484.51,"t":"2026-10-09T09:25:00Z","v":100,"vw":484.51},{"c":483,"h":484.01,"l":483,"n":10,"o":484.01,"t":"2026-10-09T10:30:00Z","v":139,"vw":483.336667},{"c":480.29,"h":483,"l":480.06,"n":22,"o":483,"t":"2026-10-09T10:35:00Z","v":689,"vw":480.495029},{"c":480.53,"h":480.53,"l":480.53,"n":4,"o":480.53,"t":"2026-10-09T11:00:00Z","v":136,"vw":480.53},{"c":480.691,"h":480.691,"l":480.691,"n":1,"o":480.691,"t":"2026-10-09T11:10:00Z","v":100,"vw":480.691},{"c":483,"h":483,"l":483,"n":3,"o":483,"t":"2026-10-09T11:20:00Z","v":127,"vw":483},{"c":482.98,"h":482.99,"l":482.98,"n":4,"o":482.98,"t":"2026-10-09T11:25:00Z","v":150,"vw":482.983289},{"c":483,"h":483,"l":483,"n":3,"o":483,"t":"2026-10-09T11:30:00Z","v":81,"vw":483},{"c":481.22,"h":481.22,"l":481.22,"n":5,"o":481.22,"t":"2026-10-09T12:30:00Z","v":104,"vw":481.22},{"c":481.28,"h":481.28,"l":480.53,"n":10,"o":481.02,"t":"2026-10-09T12:40:00Z","v":256,"vw":480.841855},{"c":480.07,"h":480.1,"l":480.07,"n":6,"o":480.1,"t":"2026-10-09T12:45:00Z","v":157,"vw":480.08},{"c":481.83,"h":481.83,"l":481.7385,"n":3,"o":481.7385,"t":"2026-10-09T12:55:00Z","v":206,"vw":481.78425},{"c":481.5,"h":481.5,"l":481.5,"n":4,"o":481.5,"t":"2026-10-09T13:00:00Z","v":138,"vw":481.5},{"c":480.08,"h":480.08,"l":480.08,"n":1,"o":480.08,"t":"2026-10-09T13:05:00Z","v":73,"vw":480.08},{"c":480.07,"h":480.07,"l":480.07,"n":7,"o":480.07,"t":"2026-10-09T13:25:00Z","v":105,"vw":480.07},{"c":479.695,"h":481.41,"l":478.97,"n":645,"o":480.04,"t":"2026-10-09T13:30:00Z","v":12224,"vw":479.966044},{"c":480.57,"h":481.925,"l":479.15,"n":481,"o":479.21,"t":"2026-10-09T13:35:00Z","v":8756,"vw":480.648632},{"c":480.78,"h":481.2,"l":479.2943,"n":458,"o":480.4533,"t":"2026-10-09T13:40:00Z","v":6040,"vw":480.368603},{"c":481.74,"h":481.74,"l":480.56,"n":464,"o":480.89,"t":"2026-10-09T13:45:00Z","v":7084,"vw":481.063765},{"c":480.405,"h":482.06,"l":480.405,"n":411,"o":481.41,"t":"2026-10-09T13:50:00Z","v":4124,"vw":481.204392},{"c":481.55,"h":481.55,"l":480.51,"n":352,"o":480.51,"t":"2026-10-09T13:55:00Z","v":4666,"vw":481.132334},{"c":481.86,"h":482,"l":480.67,"n":366,"o":482,"t":"2026-10-09T14:00:00Z","v":5631,"vw":481.324987},{"c":482.205,"h":482.93,"l":481.745,"n":266,"o":481.85,"t":"2026-10-09T14:05:00Z","v":4652,"vw":482.24614},{"c":482.635,"h":482.9187,"l":481.86,"n":332,"o":482.19,"t":"2026-10-09T14:10:00Z","v":9253,"vw":482.639841},{"c":481.07,"h":482.625,"l":481.06,"n":343,"o":482.3,"t":"2026-10-09T14:15:00Z","v":7452,"vw":481.605908},{"c":481.89,"h":482.3,"l":481.0775,"n":403,"o":481.225,"t":"2026-10-09T14:20:00Z","v":5238,"vw":481.560323},{"c":481.105,"h":482.99,"l":481,"n":453,"o":482.06,"t":"2026-10-09T14:25:00Z","v":4354,"vw":481.735735},{"c":480.97,"h":481.52,"l":480.97,"n":341,"o":481.36,"t":"2026-10-09T14:30:00Z","v":2901,"vw":481.31632},{"c":481.735,"h":482.05,"l":480.95,"n":335,"o":481.53,"t":"2026-10-09T14:35:00Z","v":4622,"vw":481.623304},{"c":482.095,"h":482.22,"l":481.75,"n":247,"o":481.75,"t":"2026-10-09T14:40:00Z","v":2363,"vw":482.077127},{"c":482.2,"h":482.505,"l":481.83,"n":284,"o":482.095,"t":"2026-10-09T14:45:00Z","v":5447,"vw":482.119935},{"c":482.29,"h":483.1,"l":481.81,"n":511,"o":482.05,"t":"2026-10-09T14:50:00Z","v":13582,"vw":482.388674},{"c":482.92,"h":482.92,"l":481.91,"n":248,"o":482.4599,"t":"2026-10-09T14:55:00Z","v":3212,"vw":482.329879},{"c":482.005,"h":482.54,"l":481.64,"n":255,"o":482.54,"t":"2026-10-09T15:00:00Z","v":2654,"vw":482.014811},{"c":482.1,"h":482.1,"l":481.7206,"n":228,"o":481.91,"t":"2026-10-09T15:05:00Z","v":2907,"vw":481.909782},{"c":483.75,"h":483.86,"l":482.42,"n":276,"o":482.54,"t":"2026-10-09T15:10:00Z","v":3412,"vw":483.219059},{"c":483.4097,"h":484.135,"l":483.24,"n":297,"o":483.5,"t":"2026-10-09T15:15:00Z","v":3745,"vw":483.597207},{"c":482.895,"h":483.46,"l":482.895,"n":217,"o":483.415,"t":"2026-10-09T15:20:00Z","v":2929,"vw":483.193213},{"c":483.3,"h":483.695,"l":482.7676,"n":329,"o":482.7676,"t":"2026-10-09T15:25:00Z","v":7597,"vw":483.328256},{"c":483.595,"h":483.77,"l":483.21,"n":366,"o":483.3,"t":"2026-10-09T15:30:00Z","v":6835,"vw":483.374757},{"c":483.36,"h":483.995,"l":483.19,"n":255,"o":483.658,"t":"2026-10-09T15:35:00Z","v":3160,"vw":483.647776},{"c":483.305,"h":483.785,"l":482.855,"n":266,"o":483.37,"t":"2026-10-09T15:40:00Z","v":4126,"vw":483.421321},{"c":483.65,"h":483.65,"l":483.15,"n":225,"o":483.245,"t":"2026-10-09T15:45:00Z","v":2245,"vw":483.330715},{"c":483.79,"h":483.8,"l":483.24,"n":231,"o":483.655,"t":"2026-10-09T15:50:00Z","v":2342,"vw":483.490225},{"c":483.07,"h":483.715,"l":483.07,"n":296,"o":483.715,"t":"2026-10-09T15:55:00Z","v":3133,"vw":483.46964},{"c":482.5,"h":482.92,"l":482.43,"n":255,"o":482.49,"t":"2026-10-09T16:00:00Z","v":4770,"vw":482.557221},{"c":481.025,"h":482.565,"l":481,"n":400,"o":482.565,"t":"2026-10-09T16:05:00Z","v":5505,"vw":481.679651},{"c":481.675,"h":481.99,"l":481.1475,"n":363,"o":481.2,"t":"2026-10-09T16:10:00Z","v":4472,"vw":481.588745},{"c":481.56,"h":481.85,"l":481.52,"n":300,"o":481.675,"t":"2026-10-09T16:15:00Z","v":4049,"vw":481.685665},{"c":481.6,"h":481.63,"l":481.39,"n":178,"o":481.57,"t":"2026-10-09T16:20:00Z","v":2267,"vw":481.523972},{"c":481.85,"h":481.87,"l":481.39,"n":287,"o":481.39,"t":"2026-10-09T16:25:00Z","v":4110,"vw":481.675529},{"c":481.68,"h":482.425,"l":481.67,"n":339,"o":481.95,"t":"2026-10-09T16:30:00Z","v":6512,"vw":481.995649},{"c":481.975,"h":481.99,"l":481.5325,"n":273,"o":481.5325,"t":"2026-10-09T16:35:00Z","v":3237,"vw":481.865842},{"c":482.03,"h":482.18,"l":481.905,"n":283,"o":481.92,"t":"2026-10-09T16:40:00Z","v":4163,"vw":482.045263},{"c":481.545,"h":482.035,"l":481.525,"n":250,"o":482.035,"t":"2026-10-09T16:45:00Z","v":2108,"vw":481.655025},{"c":481.94,"h":482.3295,"l":481.55,"n":295,"o":481.55,"t":"2026-10-09T16:50:00Z","v":4031,"vw":481.996053},{"c":482,"h":482.125,"l":481.771,"n":234,"o":481.9,"t":"2026-10-09T16:55:00Z","v":2428,"vw":481.982128},{"c":482.405,"h":482.44,"l":481.86,"n":202,"o":482.03,"t":"2026-10-09T17:00:00Z","v":2679,"vw":482.217579},{"c":481.62,"h":482.65,"l":481.62,"n":332,"o":482.41,"t":"2026-10-09T17:05:00Z","v":6935,"vw":482.266951},{"c":481.805,"h":481.805,"l":481.385,"n":250,"o":481.63,"t":"2026-10-09T17:10:00Z","v":3773,"vw":481.526731},{"c":481.4,"h":481.935,"l":481.4,"n":202,"o":481.93,"t":"2026-10-09T17:15:00Z","v":2710,"vw":481.762348},{"c":480.995,"h":481.62,"l":480.8806,"n":254,"o":481.5564,"t":"2026-10-09T17:20:00Z","v":11670,"vw":481.437412},{"c":480.58,"h":480.9679,"l":480.525,"n":366,"o":480.88,"t":"2026-10-09T17:25:00Z","v":5363,"vw":480.751986},{"c":480.9,"h":481.095,"l":480.7501,"n":214,"o":480.7501,"t":"2026-10-09T17:30:00Z","v":2603,"vw":480.946809},{"c":480.53,"h":481.2738,"l":480.53,"n":288,"o":481.075,"t":"2026-10-09T17:35:00Z","v":5681,"vw":480.894376},{"c":481.02,"h":481.02,"l":480.475,"n":180,"o":480.48,"t":"2026-10-09T17:40:00Z","v":3373,"vw":480.667091},{"c":479.325,"h":480.905,"l":479.325,"n":487,"o":480.84,"t":"2026-10-09T17:45:00Z","v":7679,"vw":480.136684},{"c":479.965,"h":479.97,"l":479.1,"n":362,"o":479.1,"t":"2026-10-09T17:50:00Z","v":5318,"vw":479.752843},{"c":480.06,"h":480.29,"l":479.96,"n":261,"o":480.24,"t":"2026-10-09T17:55:00Z","v":2527,"vw":480.111354},{"c":480.355,"h":480.65,"l":479.93,"n":356,"o":480.11,"t":"2026-10-09T18:00:00Z","v":4678,"vw":480.166547},{"c":479.92,"h":480.419,"l":479.92,"n":234,"o":480.19,"t":"2026-10-09T18:05:00Z","v":3625,"vw":480.191574},{"c":480.005,"h":480.025,"l":479.51,"n":380,"o":479.83,"t":"2026-10-09T18:10:00Z","v":7173,"vw":479.700449},{"c":480.22,"h":480.22,"l":479.52,"n":267,"o":480.03,"t":"2026-10-09T18:15:00Z","v":4675,"vw":479.738152},{"c":479.735,"h":480.225,"l":479.56,"n":270,"o":480.225,"t":"2026-10-09T18:20:00Z","v":2969,"vw":479.820929},{"c":479.175,"h":479.71,"l":479.16,"n":367,"o":479.71,"t":"2026-10-09T18:25:00Z","v":4283,"vw":479.47803},{"c":479.1,"h":479.3,"l":478.95,"n":348,"o":479.17,"t":"2026-10-09T18:30:00Z","v":3705,"vw":479.109092},{"c":478.57,"h":479.34,"l":478.57,"n":369,"o":479.08,"t":"2026-10-09T18:35:00Z","v":4644,"vw":479.029726},{"c":478.525,"h":478.77,"l":478.38,"n":324,"o":478.57,"t":"2026-10-09T18:40:00Z","v":4516,"vw":478.571198},{"c":478.665,"h":478.7,"l":478.36,"n":461,"o":478.4683,"t":"2026-10-09T18:45:00Z","v":5935,"vw":478.511394},{"c":478.72,"h":478.91,"l":478.5347,"n":362,"o":478.715,"t":"2026-10-09T18:50:00Z","v":4661,"vw":478.736519},{"c":478.88,"h":479.02,"l":478.54,"n":327,"o":478.75,"t":"2026-10-09T18:55:00Z","v":3550,"vw":478.745737},{"c":479.01,"h":479.2,"l":478.62,"n":400,"o":478.7301,"t":"2026-10-09T19:00:00Z","v":5998,"vw":478.834336},{"c":478.83,"h":479.185,"l":478.66,"n":318,"o":479.18,"t":"2026-10-09T19:05:00Z","v":4788,"vw":478.998103},{"c":478.94,"h":479.08,"l":478.77,"n":527,"o":478.89,"t":"2026-10-09T19:10:00Z","v":7494,"vw":478.89867},{"c":479.325,"h":479.325,"l":478.815,"n":416,"o":478.85,"t":"2026-10-09T19:15:00Z","v":20059,"vw":479.02104},{"c":479.385,"h":479.41,"l":478.96,"n":367,"o":479.27,"t":"2026-10-09T19:20:00Z","v":4593,"vw":479.168532},{"c":479.43,"h":479.5,"l":479.02,"n":565,"o":479.25,"t":"2026-10-09T19:25:00Z","v":8093,"vw":479.298159},{"c":479.455,"h":479.455,"l":478.88,"n":668,"o":479.34,"t":"2026-10-09T19:30:00Z","v":12740,"vw":479.228039},{"c":479.67,"h":479.75,"l":479.29,"n":576,"o":479.47,"t":"2026-10-09T19:35:00Z","v":7743,"vw":479.48129},{"c":479.875,"h":480.14,"l":479.55,"n":535,"o":479.76,"t":"2026-10-09T19:40:00Z","v":8975,"vw":479.921656},{"c":480.1,"h":480.1,"l":479.4,"n":708,"o":479.875,"t":"2026-10-09T19:45:00Z","v":14651,"vw":479.648959},{"c":480.05,"h":480.165,"l":479.6125,"n":852,"o":480.085,"t":"2026-10-09T19:50:00Z","v":14268,"vw":479.863032},{"c":480.75,"h":481.03,"l":479.88,"n":3274,"o":480.05,"t":"2026-10-09T19:55:00Z","v":70660,"vw":480.761135},{"c":480.72,"h":480.72,"l":480.71,"n":101,"o":480.71,"t":"2026-10-09T20:00:00Z","v":102510,"vw":480.719992},{"c":480.9,"h":480.9,"l":480.9,"n":2,"o":480.9,"t":"2026-10-09T21:40:00Z","v":495,"vw":480.9},{"c":484.1937,"h":484.1937,"l":484.1937,"n":5,"o":484.1937,"t":"2026-10-12T08:00:00Z","v":82,"vw":484.1937},{"c":481.02,"h":481.65,"l":481.01,"n":8,"o":481.62,"t":"2026-10-12T11:40:00Z","v":251,"vw":481.344561},{"c":484,"h":484,"l":484,"n":8,"o":484,"t":"2026-10-12T13:05:00Z","v":105,"vw":484},{"c":482.695,"h":484.6,"l":482.69,"n":541,"o":482.69,"t":"2026-10-12T13:30:00Z","v":12817,"vw":482.801634},{"c":480.7,"h":482.97,"l":480.5,"n":247,"o":482.97,"t":"2026-10-12T13:35:00Z","v":4784,"vw":481.293969},{"c":481.74,"h":482.2813,"l":480.58,"n":308,"o":480.93,"t":"2026-10-12T13:40:00Z","v":3786,"vw":481.830504},{"c":482.07,"h":483.225,"l":481.2601,"n":391,"o":481.435,"t":"2026-10-12T13:45:00Z","v":6579,"vw":482.528195},{"c":482.815,"h":482.965,"l":482.34,"n":321,"o":482.34,"t":"2026-10-12T13:50:00Z","v":2176,"vw":482.786185},{"c":483.85,"h":484.04,"l":482.43,"n":447,"o":482.69,"t":"2026-10-12T13:55:00Z","v":8355,"vw":483.232409},{"c":483.44,"h":484.175,"l":482.95,"n":383,"o":484.175,"t":"2026-10-12T14:00:00Z","v":4031,"vw":483.404332},{"c":484.16,"h":484.3499,"l":482.887,"n":385,"o":482.887,"t":"2026-10-12T14:05:00Z","v":4410,"vw":483.585565},{"c":485.05,"h":485.32,"l":483.655,"n":593,"o":484.51,"t":"2026-10-12T14:10:00Z","v":14906,"vw":484.357275},{"c":484.05,"h":484.915,"l":483.89,"n":339,"o":484.915,"t":"2026-10-12T14:15:00Z","v":4449,"vw":484.295952},{"c":484.49,"h":484.7824,"l":483.86,"n":340,"o":484.1,"t":"2026-10-12T14:20:00Z","v":5690,"vw":484.3325},{"c":484.37,"h":484.9832,"l":483.93,"n":403,"o":484.83,"t":"2026-10-12T14:25:00Z","v":7091,"vw":484.318524},{"c":484.365,"h":484.935,"l":484.07,"n":327,"o":484.175,"t":"2026-10-12T14:30:00Z","v":4472,"vw":484.353671},{"c":483.585,"h":484.46,"l":483.34,"n":292,"o":484.365,"t":"2026-10-12T14:35:00Z","v":3672,"vw":483.912076},{"c":483.9925,"h":484.4,"l":483.41,"n":318,"o":484.005,"t":"2026-10-12T14:40:00Z","v":4199,"vw":484.06383},{"c":483.78,"h":484.09,"l":483.5965,"n":354,"o":483.8,"t":"2026-10-12T14:45:00Z","v":7055,"vw":483.768199},{"c":484.625,"h":484.75,"l":483.9925,"n":397,"o":484.1,"t":"2026-10-12T14:50:00Z","v":6731,"vw":484.318827},{"c":485.265,"h":485.58,"l":484.75,"n":411,"o":484.75,"t":"2026-10-12T14:55:00Z","v":5772,"vw":485.058898},{"c":485.55,"h":485.84,"l":485.0665,"n":365,"o":485.0665,"t":"2026-10-12T15:00:00Z","v":5592,"vw":485.472585},{"c":485.4,"h":485.635,"l":484.88,"n":378,"o":485.635,"t":"2026-10-12T15:05:00Z","v":5816,"vw":485.132356},{"c":485.6575,"h":485.85,"l":484.92,"n":379,"o":485.14,"t":"2026-10-12T15:10:00Z","v":5779,"vw":485.313188},{"c":485.5,"h":485.69,"l":485.14,"n":285,"o":485.4,"t":"2026-10-12T15:15:00Z","v":4434,"vw":485.311955},{"c":485.7101,"h":486.63,"l":485.485,"n":430,"o":485.49,"t":"2026-10-12T15:20:00Z","v":9114,"vw":485.90117},{"c":485.765,"h":486.02,"l":485.45,"n":269,"o":485.81,"t":"2026-10-12T15:25:00Z","v":3609,"vw":485.726629},{"c":485.34,"h":485.8,"l":485.305,"n":358,"o":485.79,"t":"2026-10-12T15:30:00Z","v":4473,"vw":485.52446},{"c":485.22,"h":485.89,"l":485.13,"n":434,"o":485.54,"t":"2026-10-12T15:35:00Z","v":6918,"vw":485.541513},{"c":484.615,"h":485.34,"l":484.59,"n":246,"o":485.2125,"t":"2026-10-12T15:40:00Z","v":2304,"vw":484.983457},{"c":484.5736,"h":484.755,"l":484.4,"n":265,"o":484.615,"t":"2026-10-12T15:45:00Z","v":3392,"vw":484.554215},{"c":484.22,"h":484.6825,"l":483.96,"n":269,"o":484.6825,"t":"2026-10-12T15:50:00Z","v":4004,"vw":484.230021},{"c":483.66,"h":484.16,"l":483.6,"n":304,"o":484.16,"t":"2026-10-12T15:55:00Z","v":5747,"vw":483.88922},{"c":483.73,"h":484.39,"l":483.67,"n":402,"o":483.735,"t":"2026-10-12T16:00:00Z","v":6312,"vw":483.98843},{"c":484,"h":484.055,"l":483.75,"n":211,"o":483.75,"t":"2026-10-12T16:05:00Z","v":2329,"vw":483.909688},{"c":483.855,"h":483.985,"l":483.53,"n":261,"o":483.985,"t":"2026-10-12T16:10:00Z","v":3803,"vw":483.825633},{"c":484.015,"h":484.365,"l":483.865,"n":184,"o":483.96,"t":"2026-10-12T16:15:00Z","v":2251,"vw":484.042408},{"c":483.94,"h":484.12,"l":483.72,"n":241,"o":483.9769,"t":"2026-10-12T16:20:00Z","v":3601,"vw":483.923827},{"c":483.525,"h":483.765,"l":483.46,"n":251,"o":483.76,"t":"2026-10-12T16:25:00Z","v":3111,"vw":483.662636},{"c":483.8047,"h":483.8047,"l":483.34,"n":233,"o":483.52,"t":"2026-10-12T16:30:00Z","v":4048,"vw":483.484126},{"c":483.6599,"h":483.68,"l":483.28,"n":164,"o":483.68,"t":"2026-10-12T16:35:00Z","v":1859,"vw":483.563299},{"c":483.25,"h":483.58,"l":483.25,"n":197,"o":483.43,"t":"2026-10-12T16:40:00Z","v":3035,"vw":483.453377},{"c":483.3,"h":483.58,"l":483.29,"n":296,"o":483.34,"t":"2026-10-12T16:45:00Z","v":6805,"vw":483.36492},{"c":483.57,"h":483.59,"l":483.2,"n":303,"o":483.22,"t":"2026-10-12T16:50:00Z","v":5518,"vw":483.422281},{"c":483.845,"h":484.02,"l":483.61,"n":193,"o":483.8,"t":"2026-10-12T16:55:00Z","v":2594,"vw":483.865036},{"c":484,"h":484.31,"l":483.99,"n":152,"o":484.12,"t":"2026-10-12T17:00:00Z","v":2085,"vw":484.108875},{"c":483.79,"h":484.09,"l":483.785,"n":162,"o":484.07,"t":"2026-10-12T17:05:00Z","v":1695,"vw":483.93218},{"c":484.33,"h":484.46,"l":483.8,"n":182,"o":483.925,"t":"2026-10-12T17:10:00Z","v":2052,"vw":484.037147},{"c":484.17,"h":484.505,"l":484.14,"n":346,"o":484.2602,"t":"2026-10-12T17:15:00Z","v":6466,"vw":484.293801},{"c":484.015,"h":484.2125,"l":483.87,"n":189,"o":484.2125,"t":"2026-10-12T17:20:00Z","v":5308,"vw":484.032107},{"c":484.215,"h":484.31,"l":484.015,"n":218,"o":484.015,"t":"2026-10-12T17:25:00Z","v":5471,"vw":484.231723},{"c":484.745,"h":484.86,"l":484.215,"n":288,"o":484.215,"t":"2026-10-12T17:30:00Z","v":4478,"vw":484.475479},{"c":484.865,"h":484.97,"l":484.7201,"n":160,"o":484.93,"t":"2026-10-12T17:35:00Z","v":1628,"vw":484.87814},{"c":484.36,"h":484.99,"l":484.31,"n":348,"o":484.74,"t":"2026-10-12T17:40:00Z","v":5544,"vw":484.721607},{"c":484.325,"h":484.625,"l":484.25,"n":291,"o":484.36,"t":"2026-10-12T17:45:00Z","v":3345,"vw":484.404805},{"c":484.6,"h":484.66,"l":483.99,"n":401,"o":484.325,"t":"2026-10-12T17:50:00Z","v":5981,"vw":484.347173},{"c":484.5,"h":484.66,"l":484.38,"n":297,"o":484.66,"t":"2026-10-12T17:55:00Z","v":2143,"vw":484.499647},{"c":484.295,"h":484.7617,"l":484.17,"n":333,"o":484.5134,"t":"2026-10-12T18:00:00Z","v":3596,"vw":484.439198},{"c":483.54,"h":484.31,"l":483.51,"n":349,"o":484.295,"t":"2026-10-12T18:05:00Z","v":4104,"vw":483.961485},{"c":483.63,"h":483.88,"l":483.48,"n":317,"o":483.63,"t":"2026-10-12T18:10:00Z","v":5203,"vw":483.593753},{"c":483.22,"h":483.73,"l":483.22,"n":227,"o":483.545,"t":"2026-10-12T18:15:00Z","v":4444,"vw":483.460101},{"c":483.39,"h":483.39,"l":483.115,"n":310,"o":483.17,"t":"2026-10-12T18:20:00Z","v":4298,"vw":483.24317},{"c":483.5142,"h":483.55,"l":483.26,"n":268,"o":483.41,"t":"2026-10-12T18:25:00Z","v":5092,"vw":483.451153},{"c":483.8313,"h":483.8313,"l":483.44,"n":268,"o":483.46,"t":"2026-10-12T18:30:00Z","v":5340,"vw":483.652902},{"c":484.12,"h":484.12,"l":483.63,"n":304,"o":483.79,"t":"2026-10-12T18:35:00Z","v":6564,"vw":483.861862},{"c":483.925,"h":484.16,"l":483.91,"n":224,"o":484.075,"t":"2026-10-12T18:40:00Z","v":4116,"vw":483.9998},{"c":484.0926,"h":484.32,"l":483.925,"n":274,"o":483.925,"t":"2026-10-12T18:45:00Z","v":5000,"vw":484.063573},{"c":483.8,"h":484.03,"l":483.7,"n":236,"o":483.85,"t":"2026-10-12T18:50:00Z","v":3856,"vw":483.874531},{"c":484.34,"h":484.355,"l":483.805,"n":310,"o":483.805,"t":"2026-10-12T18:55:00Z","v":6088,"vw":483.970948},{"c":484.24,"h":484.47,"l":483.885,"n":287,"o":484.395,"t":"2026-10-12T19:00:00Z","v":3968,"vw":484.180436},{"c":484.49,"h":484.61,"l":484.1801,"n":309,"o":484.265,"t":"2026-10-12T19:05:00Z","v":4868,"vw":484.417496},{"c":483.995,"h":484.66,"l":483.91,"n":349,"o":484.66,"t":"2026-10-12T19:10:00Z","v":6633,"vw":484.338125},{"c":484.22,"h":484.265,"l":483.92,"n":292,"o":483.99,"t":"2026-10-12T19:15:00Z","v":4005,"vw":484.087926},{"c":484.55,"h":484.61,"l":484.1501,"n":393,"o":484.24,"t":"2026-10-12T19:20:00Z","v":8076,"vw":484.396223},{"c":484.2724,"h":484.64,"l":484.2433,"n":387,"o":484.55,"t":"2026-10-12T19:25:00Z","v":7332,"vw":484.432496},{"c":484.03,"h":484.6,"l":483.93,"n":578,"o":484.26,"t":"2026-10-12T19:30:00Z","v":10972,"vw":484.319415},{"c":484.235,"h":484.41,"l":483.96,"n":487,"o":484.065,"t":"2026-10-12T19:35:00Z","v":8569,"vw":484.326543},{"c":484.13,"h":484.345,"l":483.95,"n":491,"o":484.235,"t":"2026-10-12T19:40:00Z","v":7975,"vw":484.159334},{"c":484.32,"h":484.71,"l":484.08,"n":700,"o":484.19,"t":"2026-10-12T19:45:00Z","v":14076,"vw":484.459716},{"c":484.96,"h":485.16,"l":484.2001,"n":804,"o":484.548,"t":"2026-10-12T19:50:00Z","v":18071,"vw":484.709133},{"c":485.05,"h":485.36,"l":484.6,"n":2591,"o":484.895,"t":"2026-10-12T19:55:00Z","v":55241,"vw":484.817643},{"c":485,"h":485,"l":485,"n":82,"o":485,"t":"2026-10-12T20:00:00Z","v":97009,"vw":485},{"c":484,"h":484.4312,"l":484,"n":5,"o":484.4312,"t":"2026-10-12T20:05:00Z","v":1200,"vw":484.111517},{"c":485,"h":485,"l":485,"n":1,"o":485,"t":"2026-10-12T20:35:00Z","v":1324,"vw":485},{"c":485,"h":485,"l":485,"n":2,"o":485,"t":"2026-10-12T22:45:00Z","v":204,"vw":485},{"c":487.5,"h":487.5,"l":485.65,"n":24,"o":486.62,"t":"2026-10-13T08:00:00Z","v":287,"vw":486.862814},{"c":486,"h":486,"l":486,"n":7,"o":486,"t":"2026-10-13T11:00:00Z","v":84,"vw":486},{"c":487.78,"h":487.78,"l":487.78,"n":3,"o":487.78,"t":"2026-10-13T12:25:00Z","v":54,"vw":487.78},{"c":488.4,"h":488.4,"l":488.4,"n":10,"o":488.4,"t":"2026-10-13T13:00:00Z","v":100,"vw":488.4},{"c":487.5,"h":488.46,"l":487.5,"n":16,"o":488.46,"t":"2026-10-13T13:05:00Z","v":347,"vw":488.116},{"c":489.28,"h":489.28,"l":488.99,"n":17,"o":488.99,"t":"2026-10-13T13:25:00Z","v":554,"vw":489.026191},{"c":484.2,"h":487.26,"l":483.9243,"n":591,"o":486.79,"t":"2026-10-13T13:30:00Z","v":9769,"vw":486.525546},{"c":481.85,"h":484.89,"l":481.29,"n":392,"o":483.9001,"t":"2026-10-13T13:35:00Z","v":5135,"vw":483.947238},{"c":481.68,"h":482.77,"l":481.4,"n":368,"o":481.85,"t":"2026-10-13T13:40:00Z","v":3375,"vw":481.975817},{"c":482.01,"h":482.835,"l":481.97,"n":291,"o":482.01,"t":"2026-10-13T13:45:00Z","v":2123,"vw":482.310596},{"c":481.8604,"h":482.695,"l":481.51,"n":317,"o":481.935,"t":"2026-10-13T13:50:00Z","v":5969,"vw":482.235886},{"c":481.54,"h":482.225,"l":480.38,"n":277,"o":482.225,"t":"2026-10-13T13:55:00Z","v":3952,"vw":481.294443},{"c":480.34,"h":481.985,"l":480.26,"n":312,"o":481.65,"t":"2026-10-13T14:00:00Z","v":2733,"vw":481.068565},{"c":480.56,"h":481.66,"l":480.38,"n":450,"o":480.53,"t":"2026-10-13T14:05:00Z","v":6409,"vw":480.806616},{"c":480.44,"h":481,"l":480.13,"n":371,"o":480.38,"t":"2026-10-13T14:10:00Z","v":6530,"vw":480.602098},{"c":480.975,"h":480.975,"l":480,"n":363,"o":480.6575,"t":"2026-10-13T14:15:00Z","v":4182,"vw":480.435154},{"c":480.48,"h":481.65,"l":480.48,"n":234,"o":480.93,"t":"2026-10-13T14:20:00Z","v":3000,"vw":481.270884},{"c":480.845,"h":481.13,"l":480.61,"n":179,"o":480.81,"t":"2026-10-13T14:25:00Z","v":1575,"vw":480.810549},{"c":480.0725,"h":481.3,"l":480.0725,"n":447,"o":480.84,"t":"2026-10-13T14:30:00Z","v":6854,"vw":480.812602},{"c":480.07,"h":480.565,"l":479.76,"n":425,"o":480.085,"t":"2026-10-13T14:35:00Z","v":5108,"vw":480.236844},{"c":480.13,"h":480.28,"l":479.38,"n":315,"o":479.91,"t":"2026-10-13T14:40:00Z","v":3561,"vw":479.746102},{"c":480.17,"h":480.65,"l":479.96,"n":208,"o":480.1,"t":"2026-10-13T14:45:00Z","v":2847,"vw":480.285958},{"c":480.4175,"h":480.4175,"l":479.97,"n":305,"o":480.315,"t":"2026-10-13T14:50:00Z","v":3482,"vw":480.233598},{"c":480.45,"h":480.54,"l":479.9802,"n":236,"o":480.14,"t":"2026-10-13T14:55:00Z","v":2682,"vw":480.230657},{"c":480.23,"h":480.435,"l":479.85,"n":231,"o":480.435,"t":"2026-10-13T15:00:00Z","v":2433,"vw":480.228436},{"c":479.7475,"h":480.82,"l":479.44,"n":449,"o":480.23,"t":"2026-10-13T15:05:00Z","v":6141,"vw":480.030477},{"c":479.43,"h":479.43,"l":479,"n":336,"o":479.41,"t":"2026-10-13T15:10:00Z","v":3567,"vw":479.204449},{"c":479.41,"h":479.9,"l":479.41,"n":225,"o":479.85,"t":"2026-10-13T15:15:00Z","v":2055,"vw":479.72106},{"c":479.585,"h":480.08,"l":479.21,"n":322,"o":479.4,"t":"2026-10-13T15:20:00Z","v":3970,"vw":479.583217},{"c":479.7,"h":479.93,"l":479.4,"n":370,"o":479.4,"t":"2026-10-13T15:25:00Z","v":4295,"vw":479.747147},{"c":479.71,"h":480.04,"l":479.71,"n":309,"o":479.8,"t":"2026-10-13T15:30:00Z","v":3689,"vw":479.842906},{"c":479.99,"h":480.25,"l":479.72,"n":310,"o":479.72,"t":"2026-10-13T15:35:00Z","v":2799,"vw":480.044707},{"c":479.35,"h":480.0499,"l":479.35,"n":420,"o":479.98,"t":"2026-10-13T15:40:00Z","v":4154,"vw":479.647498},{"c":479.63,"h":479.63,"l":479.265,"n":297,"o":479.31,"t":"2026-10-13T15:45:00Z","v":3648,"vw":479.423185},{"c":479.91,"h":479.955,"l":479.14,"n":274,"o":479.48,"t":"2026-10-13T15:50:00Z","v":8151,"vw":479.331231},{"c":480.19,"h":480.19,"l":479.48,"n":292,"o":479.91,"t":"2026-10-13T15:55:00Z","v":3001,"vw":479.829366},{"c":479.9,"h":480.155,"l":479.9,"n":306,"o":480.07,"t":"2026-10-13T16:00:00Z","v":3475,"vw":480.00814},{"c":480.5,"h":480.61,"l":479.8291,"n":327,"o":479.91,"t":"2026-10-13T16:05:00Z","v":4650,"vw":480.358782},{"c":481.155,"h":481.24,"l":480.5,"n":368,"o":480.5,"t":"2026-10-13T16:10:00Z","v":6491,"vw":480.814288},{"c":481.295,"h":481.48,"l":481.14,"n":387,"o":481.28,"t":"2026-10-13T16:15:00Z","v":4470,"vw":481.296835},{"c":481.7,"h":481.7,"l":481.14,"n":326,"o":481.14,"t":"2026-10-13T16:20:00Z","v":3731,"vw":481.384739},{"c":481.72,"h":481.72,"l":481.39,"n":247,"o":481.44,"t":"2026-10-13T16:25:00Z","v":2503,"vw":481.54317},{"c":481.6125,"h":481.88,"l":481.34,"n":330,"o":481.52,"t":"2026-10-13T16:30:00Z","v":4281,"vw":481.669717},{"c":482.03,"h":482.05,"l":481.37,"n":395,"o":481.39,"t":"2026-10-13T16:35:00Z","v":5058,"vw":481.691993},{"c":482.58,"h":482.58,"l":481.945,"n":379,"o":481.97,"t":"2026-10-13T16:40:00Z","v":6619,"vw":482.350966},{"c":481.9,"h":482.73,"l":481.62,"n":492,"o":482.56,"t":"2026-10-13T16:45:00Z","v":12130,"vw":482.168472},{"c":482.77,"h":482.94,"l":481.7,"n":385,"o":481.89,"t":"2026-10-13T16:50:00Z","v":5655,"vw":482.175249},{"c":483,"h":483.335,"l":482.985,"n":325,"o":483.11,"t":"2026-10-13T16:55:00Z","v":4922,"vw":483.152402},{"c":482.71,"h":483.12,"l":482.71,"n":768,"o":483,"t":"2026-10-13T17:00:00Z","v":16906,"vw":482.944095},{"c":483.385,"h":483.385,"l":482.7,"n":743,"o":482.87,"t":"2026-10-13T17:05:00Z","v":32235,"vw":482.980994},{"c":483.4125,"h":483.48,"l":483.1013,"n":388,"o":483.2,"t":"2026-10-13T17:10:00Z","v":8435,"vw":483.335844},{"c":483.28,"h":483.61,"l":483.04,"n":293,"o":483.415,"t":"2026-10-13T17:15:00Z","v":4302,"vw":483.379155},{"c":483,"h":483.36,"l":482.99,"n":257,"o":483.3,"t":"2026-10-13T17:20:00Z","v":4292,"vw":483.153165},{"c":483.8401,"h":484.18,"l":482.995,"n":589,"o":483.12,"t":"2026-10-13T17:25:00Z","v":20829,"vw":483.266508},{"c":484.81,"h":484.81,"l":483.85,"n":536,"o":483.85,"t":"2026-10-13T17:30:00Z","v":13159,"vw":484.467758},{"c":484.9,"h":485.09,"l":484.2,"n":502,"o":484.775,"t":"2026-10-13T17:35:00Z","v":11103,"vw":484.637954},{"c":485.2,"h":485.29,"l":484.67,"n":554,"o":484.725,"t":"2026-10-13T17:40:00Z","v":12582,"vw":484.906541},{"c":484.435,"h":485.28,"l":484.435,"n":628,"o":485.09,"t":"2026-10-13T17:45:00Z","v":11211,"vw":484.910817},{"c":484.155,"h":485,"l":484.08,"n":604,"o":484.35,"t":"2026-10-13T17:50:00Z","v":16206,"vw":484.564977},{"c":484.205,"h":484.5,"l":484.1,"n":508,"o":484.115,"t":"2026-10-13T17:55:00Z","v":11730,"vw":484.281093},{"c":484.27,"h":484.5,"l":484.0125,"n":495,"o":484.28,"t":"2026-10-13T18:00:00Z","v":6314,"vw":484.311409},{"c":484.42,"h":485.075,"l":484.39,"n":510,"o":484.39,"t":"2026-10-13T18:05:00Z","v":8604,"vw":484.760935},{"c":484.68,"h":485.063,"l":484.415,"n":365,"o":484.56,"t":"2026-10-13T18:10:00Z","v":5717,"vw":484.664053},{"c":484.57,"h":484.8299,"l":484.28,"n":426,"o":484.49,"t":"2026-10-13T18:15:00Z","v":5770,"vw":484.477293},{"c":484.03,"h":484.93,"l":484.03,"n":494,"o":484.82,"t":"2026-10-13T18:20:00Z","v":8355,"vw":484.47977},{"c":484.675,"h":484.74,"l":484.14,"n":410,"o":484.14,"t":"2026-10-13T18:25:00Z","v":4119,"vw":484.550183},{"c":483.31,"h":484.61,"l":483.31,"n":349,"o":484.61,"t":"2026-10-13T18:30:00Z","v":4327,"vw":483.957007},{"c":483.8,"h":483.95,"l":483.31,"n":454,"o":483.32,"t":"2026-10-13T18:35:00Z","v":4564,"vw":483.570473},{"c":483.99,"h":484.11,"l":483.68,"n":242,"o":483.785,"t":"2026-10-13T18:40:00Z","v":3129,"vw":483.83544},{"c":484.19,"h":484.4,"l":483.87,"n":355,"o":484.055,"t":"2026-10-13T18:45:00Z","v":4587,"vw":484.102744},{"c":483.705,"h":484.095,"l":483.51,"n":354,"o":484.095,"t":"2026-10-13T18:50:00Z","v":4862,"vw":483.776497},{"c":483.57,"h":484.03,"l":483.42,"n":318,"o":483.54,"t":"2026-10-13T18:55:00Z","v":5125,"vw":483.677522},{"c":483.705,"h":483.77,"l":482.73,"n":392,"o":483.39,"t":"2026-10-13T19:00:00Z","v":5188,"vw":483.19201},{"c":483.245,"h":483.798,"l":483.06,"n":334,"o":483.7,"t":"2026-10-13T19:05:00Z","v":6463,"vw":483.547481},{"c":482.94,"h":483.5959,"l":482.94,"n":392,"o":483.36,"t":"2026-10-13T19:10:00Z","v":5016,"vw":483.314942},{"c":482.865,"h":483.19,"l":482.76,"n":552,"o":483.025,"t":"2026-10-13T19:15:00Z","v":7573,"vw":482.968203},{"c":483.32,"h":483.4299,"l":482.79,"n":470,"o":482.95,"t":"2026-10-13T19:20:00Z","v":6872,"vw":483.181804},{"c":482.75,"h":483.345,"l":482.67,"n":479,"o":483.345,"t":"2026-10-13T19:25:00Z","v":6074,"vw":482.924859},{"c":482.58,"h":482.83,"l":482.44,"n":450,"o":482.66,"t":"2026-10-13T19:30:00Z","v":9613,"vw":482.635153},{"c":482.44,"h":482.69,"l":482.38,"n":462,"o":482.57,"t":"2026-10-13T19:35:00Z","v":7714,"vw":482.534235},{"c":481.83,"h":482.61,"l":481.45,"n":676,"o":482.57,"t":"2026-10-13T19:40:00Z","v":11735,"vw":481.858872},{"c":480.88,"h":481.73,"l":480.735,"n":856,"o":481.73,"t":"2026-10-13T19:45:00Z","v":16122,"vw":481.105737},{"c":480.19,"h":481.01,"l":480.06,"n":1166,"o":480.95,"t":"2026-10-13T19:50:00Z","v":24431,"vw":480.494936},{"c":481.15,"h":481.41,"l":479.72,"n":3483,"o":480.1,"t":"2026-10-13T19:55:00Z","v":80963,"vw":480.515965},{"c":481.38,"h":481.38,"l":481.38,"n":90,"o":481.38,"t":"2026-10-13T20:00:00Z","v":174330,"vw":481.38},{"c":483,"h":483,"l":483,"n":2,"o":483,"t":"2026-10-13T20:30:00Z","v":100,"vw":483},{"c":481.38,"h":481.38,"l":481.38,"n":1,"o":481.38,"t":"2026-10-13T20:35:00Z","v":515,"vw":481.38},{"c":484.22,"h":486.3,"l":484.22,"n":15,"o":484.4,"t":"2026-10-14T09:05:00Z","v":560,"vw":485.70025},{"c":481.72,"h":481.72,"l":481.72,"n":4,"o":481.72,"t":"2026-10-14T09:10:00Z","v":500,"vw":481.72},{"c":484.61,"h":484.61,"l":484.61,"n":4,"o":484.61,"t":"2026-10-14T09:55:00Z","v":500,"vw":484.61},{"c":482,"h":482,"l":482,"n":1,"o":482,"t":"2026-10-14T12:00:00Z","v":75,"vw":482},{"c":481.4,"h":481.4,"l":481.4,"n":4,"o":481.4,"t":"2026-10-14T12:40:00Z","v":88,"vw":481.4},{"c":482.12,"h":482.12,"l":482.12,"n":2,"o":482.12,"t":"2026-10-14T12:45:00Z","v":62,"vw":482.12},{"c":480.01,"h":480.01,"l":480.01,"n":4,"o":480.01,"t":"2026-10-14T13:25:00Z","v":100,"vw":480.01},{"c":488.175,"h":491.14,"l":483.24,"n":1090,"o":485.6,"t":"2026-10-14T13:30:00Z","v":25685,"vw":487.805138},{"c":488.575,"h":490.29,"l":488.07,"n":549,"o":488.735,"t":"2026-10-14T13:35:00Z","v":41723,"vw":488.915769},{"c":489.09,"h":489.94,"l":488.14,"n":403,"o":488.575,"t":"2026-10-14T13:40:00Z","v":7413,"vw":489.249532},{"c":488.17,"h":489.39,"l":487.73,"n":601,"o":488.88,"t":"2026-10-14T13:45:00Z","v":19546,"vw":488.306343},{"c":487.8,"h":489.17,"l":487.8,"n":648,"o":488.47,"t":"2026-10-14T13:50:00Z","v":11508,"vw":488.489876},{"c":486.46,"h":488.27,"l":486.46,"n":371,"o":488.065,"t":"2026-10-14T13:55:00Z","v":6235,"vw":487.681193},{"c":486.25,"h":486.8399,"l":486.045,"n":410,"o":486.31,"t":"2026-10-14T14:00:00Z","v":4089,"vw":486.324623},{"c":486.775,"h":487.91,"l":485.63,"n":458,"o":486.085,"t":"2026-10-14T14:05:00Z","v":6403,"vw":486.944407},{"c":486.14,"h":487.34,"l":485.78,"n":469,"o":486.66,"t":"2026-10-14T14:10:00Z","v":7132,"vw":486.517117},{"c":487.14,"h":487.96,"l":486.22,"n":434,"o":486.43,"t":"2026-10-14T14:15:00Z","v":5425,"vw":486.87037},{"c":487.06,"h":488.36,"l":487.06,"n":374,"o":487.09,"t":"2026-10-14T14:20:00Z","v":5657,"vw":487.733446},{"c":487.3275,"h":487.4195,"l":486.935,"n":194,"o":486.935,"t":"2026-10-14T14:25:00Z","v":2294,"vw":487.274216},{"c":487.58,"h":488.21,"l":487.26,"n":380,"o":487.26,"t":"2026-10-14T14:30:00Z","v":4792,"vw":487.911795},{"c":487.95,"h":488.62,"l":487.3018,"n":318,"o":487.3018,"t":"2026-10-14T14:35:00Z","v":4214,"vw":488.02086},{"c":487.48,"h":488.27,"l":487.48,"n":282,"o":487.825,"t":"2026-10-14T14:40:00Z","v":3299,"vw":487.885193},{"c":487.0225,"h":487.65,"l":487.0225,"n":310,"o":487.485,"t":"2026-10-14T14:45:00Z","v":3581,"vw":487.330156},{"c":487.12,"h":487.77,"l":487.115,"n":346,"o":487.17,"t":"2026-10-14T14:50:00Z","v":4774,"vw":487.39077},{"c":487.42,"h":487.635,"l":487.12,"n":419,"o":487.12,"t":"2026-10-14T14:55:00Z","v":5958,"vw":487.435106},{"c":488.04,"h":488.04,"l":487.33,"n":577,"o":487.515,"t":"2026-10-14T15:00:00Z","v":10225,"vw":487.5642},{"c":488.21,"h":488.33,"l":487.7,"n":396,"o":487.78,"t":"2026-10-14T15:05:00Z","v":6111,"vw":488.082885},{"c":488.34,"h":488.835,"l":488.34,"n":401,"o":488.66,"t":"2026-10-14T15:10:00Z","v":4889,"vw":488.543561},{"c":489.33,"h":489.33,"l":488.33,"n":524,"o":488.37,"t":"2026-10-14T15:15:00Z","v":7925,"vw":488.888206},{"c":489.31,"h":489.97,"l":489.12,"n":591,"o":489.385,"t":"2026-10-14T15:20:00Z","v":12816,"vw":489.536711},{"c":489.855,"h":490,"l":489.06,"n":364,"o":489.13,"t":"2026-10-14T15:25:00Z","v":5691,"vw":489.334801},{"c":490.99,"h":491.19,"l":489.89,"n":501,"o":489.89,"t":"2026-10-14T15:30:00Z","v":7351,"vw":490.523712},{"c":490.6501,"h":491.36,"l":490.61,"n":449,"o":491.17,"t":"2026-10-14T15:35:00Z","v":8835,"vw":490.879799},{"c":490.115,"h":490.89,"l":489.99,"n":282,"o":490.885,"t":"2026-10-14T15:40:00Z","v":3924,"vw":490.265894},{"c":491.14,"h":491.34,"l":489.92,"n":589,"o":490.05,"t":"2026-10-14T15:45:00Z","v":16853,"vw":490.505727},{"c":490.78,"h":490.9,"l":490.24,"n":331,"o":490.89,"t":"2026-10-14T15:50:00Z","v":4419,"vw":490.62956},{"c":490.955,"h":491.23,"l":490.18,"n":553,"o":490.69,"t":"2026-10-14T15:55:00Z","v":13031,"vw":490.657801},{"c":491.925,"h":492.16,"l":490.53,"n":562,"o":490.9275,"t":"2026-10-14T16:00:00Z","v":9114,"vw":491.298633},{"c":491.035,"h":491.68,"l":490.93,"n":419,"o":491.67,"t":"2026-10-14T16:05:00Z","v":6973,"vw":491.229944},{"c":490.295,"h":491.08,"l":490.295,"n":395,"o":490.83,"t":"2026-10-14T16:10:00Z","v":5083,"vw":490.78263},{"c":490.35,"h":490.71,"l":490.23,"n":401,"o":490.47,"t":"2026-10-14T16:15:00Z","v":7164,"vw":490.466161},{"c":491.825,"h":492,"l":490.42,"n":310,"o":490.42,"t":"2026-10-14T16:20:00Z","v":4912,"vw":491.116174},{"c":492.515,"h":492.61,"l":491.885,"n":278,"o":491.885,"t":"2026-10-14T16:25:00Z","v":3540,"vw":492.123202},{"c":493.13,"h":493.665,"l":492.4,"n":597,"o":492.47,"t":"2026-10-14T16:30:00Z","v":11637,"vw":492.962542},{"c":493.28,"h":493.73,"l":493.15,"n":432,"o":493.15,"t":"2026-10-14T16:35:00Z","v":7616,"vw":493.371561},{"c":493.455,"h":493.93,"l":493.405,"n":463,"o":493.42,"t":"2026-10-14T16:40:00Z","v":5851,"vw":493.643912},{"c":494.61,"h":495.065,"l":493.33,"n":714,"o":493.43,"t":"2026-10-14T16:45:00Z","v":27391,"vw":494.536149},{"c":495.41,"h":495.44,"l":494.47,"n":677,"o":494.605,"t":"2026-10-14T16:50:00Z","v":19931,"vw":494.990952},{"c":495.98,"h":495.98,"l":495.21,"n":408,"o":495.585,"t":"2026-10-14T16:55:00Z","v":6425,"vw":495.568983},{"c":495.395,"h":496.07,"l":494.95,"n":482,"o":496.07,"t":"2026-10-14T17:00:00Z","v":9598,"vw":495.461988},{"c":495.13,"h":495.745,"l":494.64,"n":447,"o":495.375,"t":"2026-10-14T17:05:00Z","v":9244,"vw":495.285502},{"c":494.48,"h":495.445,"l":493.9825,"n":478,"o":495.35,"t":"2026-10-14T17:10:00Z","v":9452,"vw":494.695696},{"c":494.8325,"h":494.86,"l":494.275,"n":317,"o":494.6726,"t":"2026-10-14T17:15:00Z","v":3853,"vw":494.585832},{"c":494.88,"h":495.2039,"l":494.67,"n":384,"o":494.9736,"t":"2026-10-14T17:20:00Z","v":7365,"vw":494.98545},{"c":494.64,"h":495.16,"l":494.64,"n":460,"o":495.05,"t":"2026-10-14T17:25:00Z","v":5317,"vw":494.935998},{"c":494.6601,"h":494.71,"l":494.33,"n":429,"o":494.56,"t":"2026-10-14T17:30:00Z","v":11574,"vw":494.538713},{"c":496.4025,"h":496.86,"l":494.28,"n":806,"o":494.34,"t":"2026-10-14T17:35:00Z","v":35230,"vw":495.449974},{"c":497,"h":497.81,"l":496.35,"n":721,"o":496.36,"t":"2026-10-14T17:40:00Z","v":21513,"vw":497.09601},{"c":496.08,"h":497.14,"l":495.92,"n":520,"o":496.855,"t":"2026-10-14T17:45:00Z","v":8229,"vw":496.519772},{"c":495.59,"h":495.92,"l":495.53,"n":399,"o":495.61,"t":"2026-10-14T17:50:00Z","v":5241,"vw":495.717974},{"c":494.92,"h":496.25,"l":494.78,"n":461,"o":495.69,"t":"2026-10-14T17:55:00Z","v":14146,"vw":495.172907},{"c":495.4,"h":495.76,"l":494.1,"n":603,"o":495.06,"t":"2026-10-14T18:00:00Z","v":17147,"vw":495.010774},{"c":496.29,"h":496.29,"l":495.27,"n":681,"o":495.41,"t":"2026-10-14T18:05:00Z","v":14078,"vw":495.64779},{"c":496.86,"h":496.94,"l":496.1701,"n":475,"o":496.3,"t":"2026-10-14T18:10:00Z","v":5964,"vw":496.595842},{"c":496.69,"h":497.095,"l":496.45,"n":472,"o":497,"t":"2026-10-14T18:15:00Z","v":8845,"vw":496.730962},{"c":496.75,"h":497.02,"l":496.62,"n":388,"o":496.715,"t":"2026-10-14T18:20:00Z","v":6062,"vw":496.789893},{"c":496.755,"h":496.93,"l":496.56,"n":444,"o":496.715,"t":"2026-10-14T18:25:00Z","v":9091,"vw":496.738273},{"c":496.59,"h":496.795,"l":496.19,"n":406,"o":496.63,"t":"2026-10-14T18:30:00Z","v":6536,"vw":496.493319},{"c":496.65,"h":497.1,"l":496.3901,"n":550,"o":496.71,"t":"2026-10-14T18:35:00Z","v":12499,"vw":496.812719},{"c":497.16,"h":497.16,"l":496.545,"n":431,"o":496.545,"t":"2026-10-14T18:40:00Z","v":5500,"vw":496.909875},{"c":496.875,"h":497.1294,"l":496.595,"n":542,"o":497.1,"t":"2026-10-14T18:45:00Z","v":9507,"vw":496.921191},{"c":496.9,"h":497.57,"l":496.865,"n":629,"o":496.9,"t":"2026-10-14T18:50:00Z","v":16948,"vw":497.244435},{"c":497.6,"h":497.805,"l":496.9,"n":484,"o":496.9,"t":"2026-10-14T18:55:00Z","v":7417,"vw":497.267326},{"c":497.3925,"h":498.1775,"l":496.925,"n":728,"o":497.835,"t":"2026-10-14T19:00:00Z","v":16801,"vw":497.440573},{"c":498.0397,"h":498.09,"l":497.175,"n":700,"o":497.42,"t":"2026-10-14T19:05:00Z","v":21671,"vw":497.721377},{"c":497.68,"h":498.1,"l":497.62,"n":501,"o":497.845,"t":"2026-10-14T19:10:00Z","v":10920,"vw":497.857566},{"c":497.105,"h":497.84,"l":496.88,"n":599,"o":497.84,"t":"2026-10-14T19:15:00Z","v":11417,"vw":497.299782},{"c":496.66,"h":497.06,"l":496.35,"n":676,"o":497.06,"t":"2026-10-14T19:20:00Z","v":10551,"vw":496.58114},{"c":496.275,"h":496.705,"l":495.9201,"n":754,"o":496.705,"t":"2026-10-14T19:25:00Z","v":18289,"vw":496.303011},{"c":498.13,"h":498.13,"l":496.16,"n":885,"o":496.19,"t":"2026-10-14T19:30:00Z","v":14298,"vw":496.956988},{"c":498.18,"h":498.22,"l":497.72,"n":699,"o":497.8418,"t":"2026-10-14T19:35:00Z","v":9536,"vw":497.927037},{"c":498.64,"h":498.74,"l":498.22,"n":770,"o":498.27,"t":"2026-10-14T19:40:00Z","v":11710,"vw":498.489358},{"c":498.06,"h":499.26,"l":498.05,"n":1008,"o":498.68,"t":"2026-10-14T19:45:00Z","v":15167,"vw":498.717221},{"c":497.785,"h":499.11,"l":497.77,"n":1307,"o":498.23,"t":"2026-10-14T19:50:00Z","v":27599,"vw":498.317671},{"c":495.56,"h":498.2325,"l":495.47,"n":4650,"o":498.1,"t":"2026-10-14T19:55:00Z","v":127583,"vw":496.0035},{"c":487.0162,"h":495.69,"l":487.0162,"n":98,"o":495.68,"t":"2026-10-14T20:00:00Z","v":242228,"vw":495.688027},{"c":496.2,"h":496.2,"l":496.2,"n":2,"o":496.2,"t":"2026-10-14T20:20:00Z","v":52,"vw":496.2},{"c":493.88,"h":493.88,"l":493.88,"n":3,"o":493.88,"t":"2026-10-14T20:40:00Z","v":42,"vw":493.88},{"c":496.1,"h":496.1,"l":495.69,"n":3,"o":495.69,"t":"2026-10-14T20:45:00Z","v":769,"vw":495.786094},{"c":496,"h":496,"l":496,"n":1,"o":496,"t":"2026-10-14T22:45:00Z","v":100,"vw":496},{"c":495,"h":495,"l":495,"n":1,"o":495,"t":"2026-10-14T22:55:00Z","v":50,"vw":495},{"c":495.94,"h":495.94,"l":494.1,"n":7,"o":494.1,"t":"2026-10-14T23:55:00Z","v":157,"vw":495.301111},{"c":495,"h":495.01,"l":495,"n":20,"o":495.01,"t":"2026-10-15T08:00:00Z","v":145,"vw":495.004444},{"c":499,"h":499,"l":499,"n":1,"o":499,"t":"2026-10-15T08:15:00Z","v":299,"vw":499},{"c":501.9578,"h":501.9578,"l":501.9578,"n":3,"o":501.9578,"t":"2026-10-15T09:00:00Z","v":509,"vw":501.9578},{"c":499.88,"h":499.88,"l":499.88,"n":3,"o":499.88,"t":"2026-10-15T10:05:00Z","v":93,"vw":499.88},{"c":501.725,"h":501.725,"l":499.94,"n":19,"o":499.94,"t":"2026-10-15T11:00:00Z","v":353,"vw":500.373252},{"c":499.01,"h":499.01,"l":499.01,"n":3,"o":499.01,"t":"2026-10-15T11:10:00Z","v":60,"vw":499.01},{"c":501.99,"h":501.99,"l":501.99,"n":3,"o":501.99,"t":"2026-10-15T11:15:00Z","v":65,"vw":501.99},{"c":502.78,"h":502.78,"l":502.78,"n":3,"o":502.78,"t":"2026-10-15T11:20:00Z","v":51,"vw":502.78},{"c":503.1905,"h":503.1905,"l":501.7,"n":7,"o":501.7,"t":"2026-10-15T11:30:00Z","v":110,"vw":502.44525},{"c":503.01,"h":503.01,"l":502.44,"n":4,"o":502.44,"t":"2026-10-15T11:50:00Z","v":166,"vw":502.847143},{"c":502.9475,"h":503,"l":502.9475,"n":2,"o":503,"t":"2026-10-15T12:20:00Z","v":100,"vw":502.97375},{"c":503.5,"h":503.5,"l":502.96,"n":19,"o":502.96,"t":"2026-10-15T12:30:00Z","v":381,"vw":503.229637},{"c":503.53,"h":503.53,"l":503.53,"n":3,"o":503.53,"t":"2026-10-15T12:35:00Z","v":116,"vw":503.53},{"c":503.53,"h":503.53,"l":503.3318,"n":12,"o":503.3318,"t":"2026-10-15T12:40:00Z","v":424,"vw":503.484212},{"c":505.61,"h":505.61,"l":505.61,"n":2,"o":505.61,"t":"2026-10-15T12:50:00Z","v":104,"vw":505.61},{"c":505.1022,"h":505.1022,"l":505.1022,"n":2,"o":505.1022,"t":"2026-10-15T13:00:00Z","v":51,"vw":505.1022},{"c":502.96,"h":503.51,"l":502.96,"n":6,"o":503.51,"t":"2026-10-15T13:20:00Z","v":204,"vw":503.217895},{"c":505.56,"h":505.56,"l":505,"n":29,"o":505,"t":"2026-10-15T13:25:00Z","v":378,"vw":505.224444},{"c":503.88,"h":508.09,"l":502.96,"n":883,"o":505.61,"t":"2026-10-15T13:30:00Z","v":28249,"vw":506.396817},{"c":502.21,"h":503.885,"l":501.43,"n":821,"o":503.34,"t":"2026-10-15T13:35:00Z","v":14664,"vw":502.61289},{"c":503.16,"h":504.075,"l":501.9597,"n":470,"o":502.2699,"t":"2026-10-15T13:40:00Z","v":7022,"vw":503.250705},{"c":504.73,"h":505.99,"l":501.93,"n":760,"o":502.53,"t":"2026-10-15T13:45:00Z","v":11204,"vw":504.256519},{"c":504.76,"h":505.4039,"l":504.15,"n":552,"o":504.34,"t":"2026-10-15T13:50:00Z","v":8503,"vw":504.748661},{"c":503.56,"h":504.36,"l":503.11,"n":470,"o":504.36,"t":"2026-10-15T13:55:00Z","v":8247,"vw":503.727392},{"c":503.54,"h":504.25,"l":503,"n":511,"o":503.95,"t":"2026-10-15T14:00:00Z","v":8573,"vw":503.766883},{"c":504.89,"h":504.89,"l":503.36,"n":498,"o":503.5,"t":"2026-10-15T14:05:00Z","v":7380,"vw":503.925536},{"c":504.99,"h":505.1167,"l":503.98,"n":501,"o":504.6,"t":"2026-10-15T14:10:00Z","v":19130,"vw":504.672435},{"c":505.07,"h":506.14,"l":505.07,"n":630,"o":505.33,"t":"2026-10-15T14:15:00Z","v":12153,"vw":505.67721},{"c":504.18,"h":504.745,"l":503.91,"n":549,"o":504.5,"t":"2026-10-15T14:20:00Z","v":6553,"vw":504.265558},{"c":503.51,"h":503.79,"l":503.115,"n":476,"o":503.76,"t":"2026-10-15T14:25:00Z","v":7072,"vw":503.521003},{"c":504.47,"h":505.195,"l":504.15,"n":588,"o":504.19,"t":"2026-10-15T14:30:00Z","v":7878,"vw":504.845197},{"c":505.155,"h":505.67,"l":504.455,"n":425,"o":504.465,"t":"2026-10-15T14:35:00Z","v":7087,"vw":505.268389},{"c":503.97,"h":504.935,"l":503.46,"n":431,"o":504.775,"t":"2026-10-15T14:40:00Z","v":7457,"vw":504.047054},{"c":502.84,"h":503.71,"l":502.31,"n":387,"o":503.45,"t":"2026-10-15T14:45:00Z","v":4430,"vw":502.791416},{"c":502.33,"h":502.69,"l":502.27,"n":326,"o":502.51,"t":"2026-10-15T14:50:00Z","v":5888,"vw":502.51074},{"c":501.84,"h":502.425,"l":501.73,"n":385,"o":502.08,"t":"2026-10-15T14:55:00Z","v":4942,"vw":501.946775},{"c":503.37,"h":503.66,"l":501.82,"n":408,"o":501.82,"t":"2026-10-15T15:00:00Z","v":13789,"vw":503.37206},{"c":503.13,"h":503.41,"l":502.73,"n":273,"o":503.375,"t":"2026-10-15T15:05:00Z","v":3843,"vw":503.02756},{"c":502.97,"h":503.74,"l":502.97,"n":382,"o":503.34,"t":"2026-10-15T15:10:00Z","v":5812,"vw":503.485588},{"c":501.785,"h":502.63,"l":501.4237,"n":266,"o":502.63,"t":"2026-10-15T15:15:00Z","v":6630,"vw":501.967635},{"c":502.32,"h":502.47,"l":501.24,"n":396,"o":501.785,"t":"2026-10-15T15:20:00Z","v":11210,"vw":501.720291},{"c":502.345,"h":502.72,"l":501.97,"n":398,"o":502.14,"t":"2026-10-15T15:25:00Z","v":9133,"vw":502.304117},{"c":503.43,"h":503.435,"l":502.325,"n":455,"o":502.335,"t":"2026-10-15T15:30:00Z","v":11946,"vw":502.660565},{"c":502.49,"h":503.425,"l":502.28,"n":924,"o":503.26,"t":"2026-10-15T15:35:00Z","v":72143,"vw":502.62071},{"c":504.195,"h":504.29,"l":502.68,"n":634,"o":502.685,"t":"2026-10-15T15:40:00Z","v":16952,"vw":503.395202},{"c":503.57,"h":504.67,"l":503.2734,"n":408,"o":504.225,"t":"2026-10-15T15:45:00Z","v":8983,"vw":504.223622},{"c":502.6,"h":503.545,"l":502.11,"n":715,"o":503.545,"t":"2026-10-15T15:50:00Z","v":29981,"vw":502.545746},{"c":501.5,"h":502.2267,"l":501.5,"n":291,"o":502.19,"t":"2026-10-15T15:55:00Z","v":4202,"vw":501.958554},{"c":499.71,"h":501.33,"l":499.2,"n":520,"o":501.165,"t":"2026-10-15T16:00:00Z","v":15674,"vw":500.0352},{"c":499.78,"h":499.825,"l":497.87,"n":634,"o":499.72,"t":"2026-10-15T16:05:00Z","v":28003,"vw":498.851075},{"c":499.32,"h":500.07,"l":498.69,"n":490,"o":499.82,"t":"2026-10-15T16:10:00Z","v":13120,"vw":499.509508},{"c":499.155,"h":499.4,"l":499.01,"n":363,"o":499.295,"t":"2026-10-15T16:15:00Z","v":7519,"vw":499.192225},{"c":498.965,"h":499.78,"l":498.64,"n":396,"o":499.17,"t":"2026-10-15T16:20:00Z","v":8514,"vw":499.173552},{"c":499.515,"h":499.73,"l":498.83,"n":556,"o":499.015,"t":"2026-10-15T16:25:00Z","v":15080,"vw":499.177891},{"c":498.72,"h":499.595,"l":498.4,"n":544,"o":499.2,"t":"2026-10-15T16:30:00Z","v":12062,"vw":498.901473},{"c":500.1,"h":500.19,"l":498.71,"n":453,"o":498.72,"t":"2026-10-15T16:35:00Z","v":11146,"vw":499.19732},{"c":500.35,"h":500.35,"l":499.71,"n":372,"o":500.12,"t":"2026-10-15T16:40:00Z","v":8462,"vw":499.934745},{"c":498.66,"h":500.4682,"l":498.66,"n":342,"o":500.4682,"t":"2026-10-15T16:45:00Z","v":5997,"vw":499.338027},{"c":498.73,"h":498.95,"l":498.64,"n":270,"o":498.64,"t":"2026-10-15T16:50:00Z","v":5944,"vw":498.826653},{"c":499.17,"h":499.17,"l":498.66,"n":109,"o":498.66,"t":"2026-10-15T16:55:00Z","v":2468,"vw":498.908524},{"c":497.8885,"h":498.17,"l":497.54,"n":252,"o":498.07,"t":"2026-10-15T18:10:00Z","v":4750,"vw":497.890245},{"c":497.535,"h":498.21,"l":497.18,"n":466,"o":498.04,"t":"2026-10-15T18:15:00Z","v":15084,"vw":497.518167},{"c":497.71,"h":497.76,"l":497.43,"n":414,"o":497.585,"t":"2026-10-15T18:20:00Z","v":9335,"vw":497.623021},{"c":497.58,"h":497.86,"l":497.38,"n":451,"o":497.68,"t":"2026-10-15T18:25:00Z","v":8867,"vw":497.610539},{"c":497.77,"h":497.87,"l":497.41,"n":607,"o":497.41,"t":"2026-10-15T18:30:00Z","v":14514,"vw":497.642334},{"c":497.69,"h":498.12,"l":497.49,"n":450,"o":497.71,"t":"2026-10-15T18:35:00Z","v":9815,"vw":497.660781},{"c":498.04,"h":498.3899,"l":497.69,"n":409,"o":497.69,"t":"2026-10-15T18:40:00Z","v":8376,"vw":497.931967},{"c":498.155,"h":498.4999,"l":498.01,"n":370,"o":498.01,"t":"2026-10-15T18:45:00Z","v":6959,"vw":498.261276},{"c":498.05,"h":498.381,"l":497.87,"n":507,"o":498.04,"t":"2026-10-15T18:50:00Z","v":9014,"vw":498.067729},{"c":497.26,"h":498.05,"l":497.26,"n":468,"o":498.0128,"t":"2026-10-15T18:55:00Z","v":8556,"vw":497.647034},{"c":497.84,"h":498.125,"l":497.34,"n":547,"o":497.34,"t":"2026-10-15T19:00:00Z","v":10423,"vw":497.822763},{"c":498.72,"h":498.825,"l":497.78,"n":530,"o":497.945,"t":"2026-10-15T19:05:00Z","v":8734,"vw":498.217986},{"c":498.045,"h":498.725,"l":497.92,"n":552,"o":498.725,"t":"2026-10-15T19:10:00Z","v":9582,"vw":498.312309},{"c":497.635,"h":498.05,"l":497,"n":523,"o":498.04,"t":"2026-10-15T19:15:00Z","v":9793,"vw":497.41298},{"c":497.71,"h":498.12,"l":497.495,"n":549,"o":497.61,"t":"2026-10-15T19:20:00Z","v":14628,"vw":497.745616},{"c":497.18,"h":497.71,"l":496.59,"n":769,"o":497.71,"t":"2026-10-15T19:25:00Z","v":18514,"vw":497.133847},{"c":498.97,"h":499.163,"l":497.08,"n":695,"o":497.225,"t":"2026-10-15T19:30:00Z","v":20191,"vw":497.772428},{"c":498.33,"h":499.4,"l":498.33,"n":699,"o":499.035,"t":"2026-10-15T19:35:00Z","v":14785,"vw":498.948315},{"c":498.46,"h":498.57,"l":498.04,"n":569,"o":498.2125,"t":"2026-10-15T19:40:00Z","v":10363,"vw":498.300129},{"c":498.22,"h":499.075,"l":497.45,"n":935,"o":498.38,"t":"2026-10-15T19:45:00Z","v":20655,"vw":498.230609},{"c":500.1,"h":500.21,"l":497.73,"n":1095,"o":498.215,"t":"2026-10-15T19:50:00Z","v":30143,"vw":499.101284},{"c":499.49,"h":501.235,"l":498.92,"n":4939,"o":500.14,"t":"2026-10-15T19:55:00Z","v":126588,"vw":500.237707},{"c":499.63,"h":499.63,"l":499.39,"n":86,"o":499.39,"t":"2026-10-15T20:00:00Z","v":177549,"vw":499.629887},{"c":498,"h":498,"l":498,"n":1,"o":498,"t":"2026-10-15T20:10:00Z","v":46,"vw":498},{"c":499.07,"h":499.07,"l":499.07,"n":1,"o":499.07,"t":"2026-10-15T20:20:00Z","v":100,"vw":499.07}],"history":[{"c":534.07,"h":535,"l":527.8301,"n":14519,"o":530.65,"t":"2024-10-14T04:00:00Z","v":334134,"vw":532.956474},{"c":526.93,"h":536.12,"l":525.875,"n":21694,"o":535.27,"t":"2024-10-15T04:00:00Z","v":710690,"vw":528.489896},{"c":531.43,"h":531.67,"l":525,"n":17412,"o":525.08,"t":"2024-10-16T04:00:00Z","v":541216,"vw":529.972593},{"c":527.97,"h":529.435,"l":522.12,"n":25808,"o":525.17,"t":"2024-10-17T04:00:00Z","v":909233,"vw":525.730855},{"c":530.79,"h":530.93,"l":525.6,"n":19671,"o":528.21,"t":"2024-10-18T04:00:00Z","v":1245937,"vw":530.161849},{"c":529.65,"h":536.89,"l":525.83,"n":20186,"o":533.73,"t":"2024-10-21T04:00:00Z","v":579743,"vw":529.120933},{"c":520.2,"h":529.8,"l":517.82,"n":22477,"o":529.8,"t":"2024-10-22T04:00:00Z","v":677435,"vw":520.762681},{"c":516.4,"h":522.9,"l":515.44,"n":28019,"o":522.11,"t":"2024-10-23T04:00:00Z","v":919711,"vw":517.232168},{"c":523.68,"h":531,"l":515.7401,"n":28727,"o":515.91,"t":"2024-10-24T04:00:00Z","v":1310520,"vw":525.324591},{"c":519.35,"h":527.7464,"l":518.57,"n":18530,"o":525.83,"t":"2024-10-25T04:00:00Z","v":516098,"vw":520.516689},{"c":512.15,"h":519.27,"l":511.45,"n":22871,"o":519.27,"t":"2024-10-28T04:00:00Z","v":680701,"vw":513.304263},{"c":504.05,"h":512.6575,"l":504.01,"n":19892,"o":512.5,"t":"2024-10-29T04:00:00Z","v":582072,"vw":505.966507},{"c":505.34,"h":509.37,"l":501.85,"n":20621,"o":504.05,"t":"2024-10-30T04:00:00Z","v":799181,"vw":505.748895},{"c":509.02,"h":511.695,"l":504.06,"n":24125,"o":505.61,"t":"2024-10-31T04:00:00Z","v":908242,"vw":508.943035},{"c":506.95,"h":513.9,"l":506.33,"n":19099,"o":513.9,"t":"2024-11-01T04:00:00Z","v":497886,"vw":508.242219},{"c":507.44,"h":510.9899,"l":502.14,"n":17769,"o":507.79,"t":"2024-11-04T05:00:00Z","v":455730,"vw":506.84694},{"c":512.9,"h":513.19,"l":505.48,"n":19892,"o":508.94,"t":"2024-11-05T05:00:00Z","v":695563,"vw":511.94844},{"c":523.14,"h":529.35,"l":515.44,"n":31161,"o":529.35,"t":"2024-11-06T05:00:00Z","v":965807,"vw":522.84935},{"c":520.58,"h":525.92,"l":517.45,"n":22867,"o":525.92,"t":"2024-11-07T05:00:00Z","v":671768,"vw":520.672402},{"c":528.99,"h":531.2699,"l":522.2336,"n":20592,"o":523.37,"t":"2024-11-08T05:00:00Z","v":495835,"vw":528.933258},{"c":533.7,"h":539.76,"l":532.505,"n":20884,"o":532.93,"t":"2024-11-11T05:00:00Z","v":538462,"vw":535.146736},{"c":531.39,"h":536.15,"l":529.91,"n":17061,"o":536.15,"t":"2024-11-12T05:00:00Z","v":650229,"vw":531.626809},{"c":520.42,"h":529.9,"l":518.84,"n":23839,"o":528.75,"t":"2024-11-13T05:00:00Z","v":773461,"vw":522.557548},{"c":500.34,"h":521,"l":492.13,"n":39196,"o":521,"t":"2024-11-14T05:00:00Z","v":1187626,"vw":501.078747},{"c":493.99,"h":504.235,"l":490.87,"n":32272,"o":497.56,"t":"2024-11-15T05:00:00Z","v":1428579,"vw":494.905777},{"c":488.68,"h":498.32,"l":487.64,"n":28828,"o":494.85,"t":"2024-11-18T05:00:00Z","v":876011,"vw":491.081208},{"c":491.02,"h":497.94,"l":489.65,"n":25280,"o":494.12,"t":"2024-11-19T05:00:00Z","v":795309,"vw":492.492846},{"c":491.98,"h":492.9499,"l":487.44,"n":18836,"o":490.32,"t":"2024-11-20T05:00:00Z","v":533499,"vw":490.884388},{"c":496.41,"h":496.9,"l":489.17,"n":20761,"o":493.9,"t":"2024-11-21T05:00:00Z","v":609791,"vw":495.729489},{"c":496.87,"h":500,"l":494.31,"n":19520,"o":497.98,"t":"2024-11-22T05:00:00Z","v":507535,"vw":496.759908},{"c":485.27,"h":493.99,"l":478.42,"n":39927,"o":493.5,"t":"2024-11-25T05:00:00Z","v":1805930,"vw":483.960364},{"c":488.43,"h":491.74,"l":482.565,"n":25032,"o":486.56,"t":"2024-11-26T05:00:00Z","v":849287,"vw":488.790648},{"c":489.08,"h":492.42,"l":488,"n":17447,"o":488.27,"t":"2024-11-27T05:00:00Z","v":583432,"vw":489.29378},{"c":489.65,"h":490.62,"l":486.6,"n":11231,"o":489.9,"t":"2024-11-29T05:00:00Z","v":336736,"vw":489.404577},{"c":484.75,"h":489.18,"l":481.91,"n":18204,"o":487,"t":"2024-12-02T05:00:00Z","v":479605,"vw":484.773254},{"c":485.21,"h":486.295,"l":483.13,"n":17585,"o":485.68,"t":"2024-12-03T05:00:00Z","v":683900,"vw":485.05},{"c":486.62,"h":487.8429,"l":481.06,"n":18984,"o":482.74,"t":"2024-12-04T05:00:00Z","v":804726,"vw":486.127133},{"c":479.57,"h":486.59,"l":478.14,"n":22016,"o":485.8,"t":"2024-12-05T05:00:00Z","v":932686,"vw":480.672359},{"c":473.65,"h":480.05,"l":470.55,"n":21564,"o":479.61,"t":"2024-12-06T05:00:00Z","v":915772,"vw":473.778698},{"c":479.17,"h":482.0068,"l":470.5979,"n":29370,"o":471.45,"t":"2024-12-09T05:00:00Z","v":930263,"vw":478.376255},{"c":480.18,"h":480.68,"l":473.29,"n":23408,"o":477.71,"t":"2024-12-10T05:00:00Z","v":789633,"vw":479.007977},{"c":475.62,"h":480.855,"l":474,"n":25037,"o":480.3,"t":"2024-12-11T05:00:00Z","v":1058530,"vw":475.987985},{"c":481.51,"h":486.22,"l":473.77,"n":34141,"o":477,"t":"2024-12-12T05:00:00Z","v":1317362,"vw":479.561195},{"c":480,"h":484.015,"l":477.67,"n":21219,"o":479.99,"t":"2024-12-13T05:00:00Z","v":699634,"vw":480.313571},{"c":482.6,"h":484.65,"l":477.485,"n":24177,"o":478.84,"t":"2024-12-16T05:00:00Z","v":859441,"vw":482.528344},{"c":480.29,"h":486.89,"l":478.39,"n":23062,"o":480.95,"t":"2024-12-17T05:00:00Z","v":747294,"vw":480.774412},{"c":467.66,"h":483.5,"l":467.12,"n":21717,"o":480.88,"t":"2024-12-18T05:00:00Z","v":839191,"vw":471.458488},{"c":467.13,"h":470.97,"l":462.81,"n":24443,"o":466.28,"t":"2024-12-19T05:00:00Z","v":730309,"vw":467.530962},{"c":469.54,"h":474.4,"l":464.35,"n":22927,"o":467.49,"t":"2024-12-20T05:00:00Z","v":1283886,"vw":469.42053},{"c":467.2,"h":470.255,"l":464.1225,"n":19732,"o":469.37,"t":"2024-12-23T05:00:00Z","v":581858,"vw":466.532428},{"c":471.09,"h":471.79,"l":465.9,"n":8321,"o":466.69,"t":"2024-12-24T05:00:00Z","v":235079,"vw":470.122699},{"c":472.23,"h":474.02,"l":469.67,"n":13431,"o":471.09,"t":"2024-12-26T05:00:00Z","v":294709,"vw":472.327325},{"c":471.35,"h":474.65,"l":469.0264,"n":13942,"o":469.62,"t":"2024-12-27T05:00:00Z","v":376022,"vw":471.935978},{"c":466.52,"h":469.055,"l":465.1835,"n":16853,"o":467.82,"t":"2024-12-30T05:00:00Z","v":440216,"vw":466.982385},{"c":469.29,"h":470.5183,"l":465.31,"n":14787,"o":466.52,"t":"2024-12-31T05:00:00Z","v":439907,"vw":468.343119},{"c":468.01,"h":476.09,"l":466.2783,"n":19633,"o":471.99,"t":"2025-01-02T05:00:00Z","v":598346,"vw":468.471385},{"c":467.82,"h":469.61,"l":466.46,"n":19013,"o":467.56,"t":"2025-01-03T05:00:00Z","v":624523,"vw":467.740874},{"c":455.14,"h":466.22,"l":453.96,"n":23378,"o":465.27,"t":"2025-01-06T05:00:00Z","v":873418,"vw":457.231031},{"c":452.39,"h":458.545,"l":450.81,"n":24843,"o":454.19,"t":"2025-01-07T05:00:00Z","v":1100021,"vw":454.154549},{"c":462.21,"h":464.62,"l":453.96,"n":23993,"o":456.02,"t":"2025-01-08T05:00:00Z","v":746599,"vw":460.878235},{"c":458.69,"h":464.375,"l":455.425,"n":20743,"o":461.36,"t":"2025-01-10T05:00:00Z","v":626425,"vw":458.792171},{"c":472.38,"h":477.39,"l":458.69,"n":26506,"o":458.69,"t":"2025-01-13T05:00:00Z","v":964536,"vw":472.134584},{"c":475.5,"h":475.98,"l":471.575,"n":19240,"o":473.51,"t":"2025-01-14T05:00:00Z","v":554115,"vw":474.725071},{"c":472.3,"h":477.7,"l":470.19,"n":27742,"o":476.53,"t":"2025-01-15T05:00:00Z","v":646439,"vw":472.208121},{"c":481.19,"h":481.33,"l":470.77,"n":19635,"o":471.33,"t":"2025-01-16T05:00:00Z","v":706639,"vw":477.047977},{"c":482.38,"h":483.43,"l":477.355,"n":24785,"o":480.42,"t":"2025-01-17T05:00:00Z","v":1091623,"vw":481.611699},{"c":504.45,"h":507.67,"l":489.54,"n":36329,"o":490,"t":"2025-01-21T05:00:00Z","v":1310320,"vw":503.155587},{"c":502.41,"h":505.26,"l":497.17,"n":33219,"o":504,"t":"2025-01-22T05:00:00Z","v":1326544,"vw":502.545276},{"c":499.77,"h":507.64,"l":493.23,"n":24146,"o":506,"t":"2025-01-23T05:00:00Z","v":780191,"vw":499.292038},{"c":497.02,"h":500,"l":496.66,"n":19319,"o":497.93,"t":"2025-01-24T05:00:00Z","v":556443,"vw":497.829},{"c":503.23,"h":507.38,"l":497,"n":26462,"o":502.39,"t":"2025-01-27T05:00:00Z","v":738231,"vw":502.046299},{"c":486.64,"h":502.912,"l":485.48,"n":33943,"o":501.11,"t":"2025-01-28T05:00:00Z","v":1036746,"vw":490.180858},{"c":481.54,"h":492.76,"l":480.245,"n":29646,"o":486.64,"t":"2025-01-29T05:00:00Z","v":873545,"vw":482.561246},{"c":483.37,"h":485,"l":469.7273,"n":40082,"o":472,"t":"2025-01-30T05:00:00Z","v":1468496,"vw":477.925751},{"c":487.27,"h":488.1,"l":478.5,"n":24268,"o":484,"t":"2025-01-31T05:00:00Z","v":795031,"vw":485.565086},{"c":487.75,"h":493.33,"l":481.66,"n":28345,"o":488.41,"t":"2025-02-03T05:00:00Z","v":763339,"vw":487.786228},{"c":482.39,"h":487.785,"l":481.42,"n":20422,"o":486.6,"t":"2025-02-04T05:00:00Z","v":523989,"vw":483.439083},{"c":472.34,"h":486.0043,"l":470.93,"n":31000,"o":484.99,"t":"2025-02-05T05:00:00Z","v":1079969,"vw":475.039199},{"c":466.55,"h":472.745,"l":462.24,"n":29200,"o":470.85,"t":"2025-02-06T05:00:00Z","v":789945,"vw":466.510935},{"c":468.58,"h":474.145,"l":465.87,"n":26701,"o":468.36,"t":"2025-02-07T05:00:00Z","v":817126,"vw":469.597716},{"c":474.37,"h":477.08,"l":468.53,"n":26253,"o":469.81,"t":"2025-02-10T05:00:00Z","v":804505,"vw":474.063069},{"c":473.84,"h":475.83,"l":468.42,"n":19959,"o":475.62,"t":"2025-02-11T05:00:00Z","v":539054,"vw":473.061748},{"c":470.86,"h":477.47,"l":469.26,"n":25776,"o":472.24,"t":"2025-02-12T05:00:00Z","v":807079,"vw":472.010641},{"c":455.06,"h":474.74,"l":453.62,"n":34389,"o":472.26,"t":"2025-02-13T05:00:00Z","v":1245401,"vw":462.195425},{"c":438.9,"h":453.995,"l":434.15,"n":56390,"o":453.74,"t":"2025-02-14T05:00:00Z","v":2036150,"vw":440.027037},{"c":441.36,"h":448.9499,"l":439.445,"n":30169,"o":445.35,"t":"2025-02-18T05:00:00Z","v":1074602,"vw":442.745739},{"c":433.45,"h":451.08,"l":430,"n":49382,"o":443.47,"t":"2025-02-19T05:00:00Z","v":1784537,"vw":437.421944},{"c":438.11,"h":439,"l":426.24,"n":34918,"o":429.08,"t":"2025-02-20T05:00:00Z","v":1218926,"vw":434.024331},{"c":447.96,"h":450.09,"l":437.83,"n":38433,"o":437.83,"t":"2025-02-21T05:00:00Z","v":1677678,"vw":446.598166},{"c":449.94,"h":456.51,"l":449.205,"n":34902,"o":450.23,"t":"2025-02-24T05:00:00Z","v":1507574,"vw":451.898689},{"c":461.01,"h":462.56,"l":450.84,"n":31923,"o":451.85,"t":"2025-02-25T05:00:00Z","v":1241318,"vw":459.565052},{"c":454.87,"h":458.905,"l":452.7301,"n":22291,"o":458.27,"t":"2025-02-26T05:00:00Z","v":738919,"vw":455.78315},{"c":459.97,"h":464,"l":455.88,"n":28255,"o":455.97,"t":"2025-02-27T05:00:00Z","v":1131008,"vw":460.731634},{"c":461.74,"h":464.93,"l":455.93,"n":23529,"o":460.75,"t":"2025-02-28T05:00:00Z","v":901027,"vw":460.536413},{"c":473.41,"h":473.8099,"l":463.16,"n":39075,"o":466.36,"t":"2025-03-03T05:00:00Z","v":1255892,"vw":470.882734},{"c":463.83,"h":480.88,"l":463.14,"n":35703,"o":471.43,"t":"2025-03-04T05:00:00Z","v":1335757,"vw":470.493497},{"c":474.2,"h":479.635,"l":466.59,"n":30840,"o":466.74,"t":"2025-03-05T05:00:00Z","v":1188734,"vw":473.829184},{"c":475.2,"h":477.065,"l":465.1972,"n":28739,"o":475.65,"t":"2025-03-06T05:00:00Z","v":941680,"vw":472.092886},{"c":486.52,"h":491.1,"l":472.225,"n":34807,"o":473.12,"t":"2025-03-07T05:00:00Z","v":1027327,"vw":486.303634},{"c":495.45,"h":510.21,"l":483.71,"n":46214,"o":486.44,"t":"2025-03-10T04:00:00Z","v":1567057,"vw":500.592161},{"c":494.11,"h":495.45,"l":484.805,"n":38580,"o":494,"t":"2025-03-11T04:00:00Z","v":1555026,"vw":491.682756},{"c":475.1,"h":492,"l":474.5,"n":37426,"o":489.04,"t":"2025-03-12T04:00:00Z","v":1136643,"vw":477.216457},{"c":490.59,"h":492.6,"l":471.89,"n":35247,"o":474.61,"t":"2025-03-13T04:00:00Z","v":1330620,"vw":487.132186},{"c":484.93,"h":497.36,"l":483.07,"n":33448,"o":487.29,"t":"2025-03-14T04:00:00Z","v":1402947,"vw":488.618333},{"c":490.5,"h":492.99,"l":484.19,"n":24314,"o":484.48,"t":"2025-03-17T04:00:00Z","v":748298,"vw":490.307594},{"c":489.81,"h":494.2,"l":488.23,"n":20834,"o":491,"t":"2025-03-18T04:00:00Z","v":620073,"vw":490.260324},{"c":491.52,"h":497.66,"l":486,"n":25469,"o":490.58,"t":"2025-03-19T04:00:00Z","v":846818,"vw":490.369649},{"c":489.23,"h":492.835,"l":487.015,"n":21823,"o":490.5,"t":"2025-03-20T04:00:00Z","v":685626,"vw":489.652484},{"c":490.72,"h":494.79,"l":483.9877,"n":35149,"o":490.21,"t":"2025-03-21T04:00:00Z","v":2084847,"vw":490.481712},{"c":495.08,"h":495.5,"l":489.0949,"n":21741,"o":491,"t":"2025-03-24T04:00:00Z","v":626701,"vw":493.591631},{"c":506.62,"h":509.42,"l":496,"n":31073,"o":498,"t":"2025-03-25T04:00:00Z","v":991509,"vw":505.801715},{"c":507.14,"h":510.91,"l":504.7702,"n":28785,"o":508.81,"t":"2025-03-26T04:00:00Z","v":821127,"vw":507.017635},{"c":513.82,"h":518.69,"l":511.91,"n":31476,"o":514.06,"t":"2025-03-27T04:00:00Z","v":928995,"vw":514.43459},{"c":512.19,"h":516.85,"l":507.13,"n":25245,"o":513.64,"t":"2025-03-28T04:00:00Z","v":730609,"vw":511.866593},{"c":512.01,"h":518.89,"l":508.475,"n":28661,"o":512,"t":"2025-03-31T04:00:00Z","v":981790,"vw":512.397975},{"c":513.1,"h":517.31,"l":509.38,"n":27851,"o":514.54,"t":"2025-04-01T04:00:00Z","v":710782,"vw":513.101712},{"c":512.18,"h":514.5,"l":508.04,"n":26527,"o":510.61,"t":"2025-04-02T04:00:00Z","v":750845,"vw":511.769405},{"c":515.17,"h":525,"l":512.5,"n":31708,"o":512.56,"t":"2025-04-03T04:00:00Z","v":1056006,"vw":517.80857},{"c":485.52,"h":516.775,"l":484.89,"n":55993,"o":513.5,"t":"2025-04-04T04:00:00Z","v":1692559,"vw":494.976501},{"c":481.57,"h":495,"l":472.9637,"n":49357,"o":480.14,"t":"2025-04-07T04:00:00Z","v":1967372,"vw":480.592753},{"c":491.97,"h":503.01,"l":487.58,"n":42474,"o":500,"t":"2025-04-08T04:00:00Z","v":1226327,"vw":494.652652},{"c":512.3,"h":519.5,"l":480.9,"n":46188,"o":483.11,"t":"2025-04-09T04:00:00Z","v":1608261,"vw":506.023568},{"c":516.09,"h":521.55,"l":503.285,"n":34244,"o":511.47,"t":"2025-04-10T04:00:00Z","v":1071871,"vw":515.230275},{"c":533.99,"h":537.75,"l":514.19,"n":37457,"o":516.09,"t":"2025-04-11T04:00:00Z","v":1179025,"vw":531.483424},{"c":535.82,"h":538.685,"l":525.71,"n":28966,"o":529.84,"t":"2025-04-14T04:00:00Z","v":714372,"vw":535.072085},{"c":529.36,"h":536.5475,"l":528,"n":31671,"o":534.61,"t":"2025-04-15T04:00:00Z","v":927069,"vw":531.799917},{"c":537.51,"h":544,"l":534.13,"n":41083,"o":537.11,"t":"2025-04-16T04:00:00Z","v":1381558,"vw":538.789542},{"c":540.39,"h":544.76,"l":530.08,"n":31266,"o":530.08,"t":"2025-04-17T04:00:00Z","v":1102427,"vw":539.274708},{"c":531.33,"h":540,"l":526.445,"n":41840,"o":540,"t":"2025-04-21T04:00:00Z","v":1342948,"vw":530.673043},{"c":464.08,"h":494.2,"l":450.13,"n":119608,"o":484.75,"t":"2025-04-22T04:00:00Z","v":4788433,"vw":466.712073},{"c":472.65,"h":478.8199,"l":460.36,"n":59122,"o":466.67,"t":"2025-04-23T04:00:00Z","v":1929171,"vw":471.536825},{"c":463.07,"h":471.245,"l":462.48,"n":47848,"o":469.56,"t":"2025-04-24T04:00:00Z","v":1805297,"vw":464.736219},{"c":473.2,"h":473.49,"l":458.35,"n":38513,"o":465.3,"t":"2025-04-25T04:00:00Z","v":1329484,"vw":468.724793},{"c":483.31,"h":487,"l":475.55,"n":49717,"o":475.55,"t":"2025-04-28T04:00:00Z","v":1817329,"vw":481.961883},{"c":482.1,"h":487.115,"l":480,"n":30146,"o":483.79,"t":"2025-04-29T04:00:00Z","v":977355,"vw":482.772771},{"c":486.5,"h":487.82,"l":475.54,"n":30773,"o":484.09,"t":"2025-04-30T04:00:00Z","v":1312646,"vw":484.82512},{"c":486.67,"h":488.17,"l":482.088,"n":32711,"o":485.17,"t":"2025-05-01T04:00:00Z","v":1194027,"vw":485.632901},{"c":491.42,"h":498.53,"l":478.77,"n":42590,"o":492.72,"t":"2025-05-02T04:00:00Z","v":1728644,"vw":488.746316},{"c":493.33,"h":496.21,"l":489.48,"n":30958,"o":493.58,"t":"2025-05-05T04:00:00Z","v":830409,"vw":493.479679},{"c":487.48,"h":493.09,"l":484.98,"n":25111,"o":491.48,"t":"2025-05-06T04:00:00Z","v":655190,"vw":487.955591},{"c":486.04,"h":488.7,"l":481,"n":25762,"o":486.73,"t":"2025-05-07T04:00:00Z","v":875412,"vw":485.82203},{"c":484.37,"h":489.84,"l":483.63,"n":31439,"o":486.68,"t":"2025-05-08T04:00:00Z","v":920966,"vw":485.732578},{"c":482.62,"h":485.12,"l":475.88,"n":22412,"o":484.86,"t":"2025-05-09T04:00:00Z","v":639686,"vw":481.516187},{"c":479.16,"h":482.79,"l":471.55,"n":35645,"o":479.95,"t":"2025-05-12T04:00:00Z","v":1292098,"vw":477.444945},{"c":470.67,"h":479.98,"l":470.63,"n":30375,"o":478.7,"t":"2025-05-13T04:00:00Z","v":883925,"vw":472.989071},{"c":456.3,"h":465,"l":453.01,"n":42043,"o":461.375,"t":"2025-05-14T04:00:00Z","v":1272823,"vw":457.542168},{"c":469.05,"h":470.89,"l":459.25,"n":41548,"o":461.44,"t":"2025-05-15T04:00:00Z","v":1116163,"vw":466.123739},{"c":473.17,"h":473.56,"l":466.38,"n":26728,"o":469.61,"t":"2025-05-16T04:00:00Z","v":1148389,"vw":472.227999},{"c":471.12,"h":476.12,"l":469.28,"n":30842,"o":476.12,"t":"2025-05-19T04:00:00Z","v":959074,"vw":471.977404},{"c":476.6,"h":477.87,"l":469.89,"n":31650,"o":469.89,"t":"2025-05-20T04:00:00Z","v":1001786,"vw":475.249899},{"c":473.9,"h":481.11,"l":472.34,"n":27196,"o":481.11,"t":"2025-05-21T04:00:00Z","v":902975,"vw":474.576396},{"c":472.88,"h":475.651,"l":468.98,"n":26680,"o":471.53,"t":"2025-05-22T04:00:00Z","v":922364,"vw":472.405081},{"c":471.46,"h":472.97,"l":468.2864,"n":22421,"o":472.07,"t":"2025-05-23T04:00:00Z","v":679237,"vw":471.019058},{"c":475.47,"h":475.66,"l":470.3,"n":25917,"o":471.62,"t":"2025-05-27T04:00:00Z","v":868705,"vw":473.953489},{"c":475.32,"h":478.09,"l":473.7,"n":30573,"o":477.74,"t":"2025-05-28T04:00:00Z","v":924352,"vw":475.935494},{"c":479.39,"h":480.25,"l":468.5,"n":32411,"o":471.18,"t":"2025-05-29T04:00:00Z","v":864033,"vw":477.884087},{"c":484.77,"h":485.99,"l":475.0601,"n":26848,"o":480,"t":"2025-05-30T04:00:00Z","v":1304485,"vw":484.012163},{"c":483.38,"h":483.85,"l":478.92,"n":27058,"o":481.13,"t":"2025-06-02T04:00:00Z","v":765350,"vw":481.784557},{"c":488.22,"h":488.63,"l":481.75,"n":22850,"o":483,"t":"2025-06-03T04:00:00Z","v":578461,"vw":486.208275},{"c":491.29,"h":495.9,"l":488.05,"n":27533,"o":490,"t":"2025-06-04T04:00:00Z","v":766889,"vw":492.566676},{"c":488.12,"h":492.95,"l":484.53,"n":23962,"o":492.95,"t":"2025-06-05T04:00:00Z","v":634320,"vw":488.435243},{"c":489.41,"h":491.43,"l":486.56,"n":17936,"o":488.59,"t":"2025-06-06T04:00:00Z","v":372476,"vw":488.993421},{"c":491.36,"h":492.11,"l":483.76,"n":25883,"o":490,"t":"2025-06-09T04:00:00Z","v":617716,"vw":489.973003},{"c":488.8,"h":491.53,"l":486.635,"n":21089,"o":491.53,"t":"2025-06-10T04:00:00Z","v":535908,"vw":488.715534},{"c":488.46,"h":488.71,"l":472.02,"n":33598,"o":483.57,"t":"2025-06-11T04:00:00Z","v":895249,"vw":483.099069},{"c":497.13,"h":497.32,"l":487.945,"n":26291,"o":488.82,"t":"2025-06-12T04:00:00Z","v":635177,"vw":494.311015},{"c":516.72,"h":519.43,"l":503.2,"n":53208,"o":504,"t":"2025-06-13T04:00:00Z","v":1843953,"vw":513.83331},{"c":497.52,"h":515,"l":495.58,"n":41820,"o":510.81,"t":"2025-06-16T04:00:00Z","v":1168662,"vw":501.886362},{"c":503.97,"h":505.85,"l":498.059,"n":33375,"o":502,"t":"2025-06-17T04:00:00Z","v":764299,"vw":503.4051},{"c":494.65,"h":506.5999,"l":493.58,"n":32457,"o":504.42,"t":"2025-06-18T04:00:00Z","v":792680,"vw":497.206626},{"c":497.7,"h":499.86,"l":488,"n":23964,"o":496.62,"t":"2025-06-20T04:00:00Z","v":916352,"vw":497.291645},{"c":499.67,"h":508.32,"l":496.4412,"n":43921,"o":500.81,"t":"2025-06-23T04:00:00Z","v":978833,"vw":501.395352},{"c":484,"h":495.12,"l":481.28,"n":38221,"o":494.8,"t":"2025-06-24T04:00:00Z","v":930618,"vw":484.913156},{"c":486.92,"h":488.46,"l":483.84,"n":28119,"o":488,"t":"2025-06-25T04:00:00Z","v":724829,"vw":487.066729},{"c":493.66,"h":497.04,"l":487.68,"n":32554,"o":489.19,"t":"2025-06-26T04:00:00Z","v":876453,"vw":494.135034},{"c":494,"h":494.68,"l":489.26,"n":24559,"o":490.95,"t":"2025-06-27T04:00:00Z","v":874362,"vw":493.59526},{"c":499.98,"h":501.08,"l":493.96,"n":27339,"o":495.31,"t":"2025-06-30T04:00:00Z","v":644139,"vw":498.810728},{"c":503.53,"h":504.81,"l":496.38,"n":28111,"o":499.95,"t":"2025-07-01T04:00:00Z","v":651573,"vw":502.491319},{"c":498.9,"h":499.02,"l":489.52,"n":31786,"o":493,"t":"2025-07-02T04:00:00Z","v":817524,"vw":495.255369},{"c":504.2,"h":505.19,"l":498.61,"n":16390,"o":500.26,"t":"2025-07-03T04:00:00Z","v":381831,"vw":503.600926},{"c":507.92,"h":509.6,"l":503.2001,"n":27164,"o":506.2,"t":"2025-07-07T04:00:00Z","v":653555,"vw":507.299388},{"c":504.85,"h":506.93,"l":500.835,"n":27076,"o":501,"t":"2025-07-08T04:00:00Z","v":669571,"vw":504.710216},{"c":507.94,"h":508.405,"l":502.2955,"n":23240,"o":505.81,"t":"2025-07-09T04:00:00Z","v":608961,"vw":506.655352},{"c":513.87,"h":514.93,"l":504.9796,"n":25012,"o":506.55,"t":"2025-07-10T04:00:00Z","v":624131,"vw":512.597196},{"c":514.6,"h":515.195,"l":508.02,"n":27469,"o":513.7,"t":"2025-07-11T04:00:00Z","v":748973,"vw":512.890831},{"c":521.11,"h":523.76,"l":513.33,"n":32400,"o":517,"t":"2025-07-14T04:00:00Z","v":790441,"vw":520.676893},{"c":516.82,"h":523.46,"l":516.15,"n":22613,"o":519.4,"t":"2025-07-15T04:00:00Z","v":539574,"vw":518.205563},{"c":519.7,"h":520.78,"l":514.0601,"n":21967,"o":516.84,"t":"2025-07-16T04:00:00Z","v":483660,"vw":518.953254},{"c":523.83,"h":525.52,"l":518.64,"n":25153,"o":519,"t":"2025-07-17T04:00:00Z","v":621049,"vw":523.096477},{"c":519.04,"h":528.27,"l":515.64,"n":27851,"o":523.35,"t":"2025-07-18T04:00:00Z","v":874064,"vw":520.26897},{"c":515.29,"h":523.98,"l":514.39,"n":31114,"o":518.31,"t":"2025-07-21T04:00:00Z","v":832867,"vw":518.386633},{"c":563.79,"h":567.1234,"l":535.52,"n":75087,"o":536.01,"t":"2025-07-22T04:00:00Z","v":2395123,"vw":560.096568},{"c":568.5,"h":568.67,"l":551.805,"n":42462,"o":562.35,"t":"2025-07-23T04:00:00Z","v":1251078,"vw":563.38638},{"c":568.48,"h":576.86,"l":566.5801,"n":35026,"o":568.25,"t":"2025-07-24T04:00:00Z","v":974954,"vw":571.196473},{"c":569.74,"h":570.155,"l":563.305,"n":25835,"o":568,"t":"2025-07-25T04:00:00Z","v":635756,"vw":568.099113},{"c":568.62,"h":570,"l":563.64,"n":23611,"o":569.24,"t":"2025-07-28T04:00:00Z","v":679713,"vw":567.418108},{"c":573.22,"h":573.3,"l":568.19,"n":25997,"o":571.4,"t":"2025-07-29T04:00:00Z","v":682782,"vw":571.438001},{"c":572.81,"h":573.8099,"l":568.711,"n":23816,"o":572.94,"t":"2025-07-30T04:00:00Z","v":661764,"vw":572.302073},{"c":576.61,"h":577.38,"l":568.8901,"n":25135,"o":572,"t":"2025-07-31T04:00:00Z","v":850666,"vw":575.869876},{"c":586.44,"h":587.88,"l":572.95,"n":35692,"o":577.135,"t":"2025-08-01T04:00:00Z","v":1006502,"vw":584.392371},{"c":589.75,"h":592.16,"l":584.125,"n":32136,"o":585.69,"t":"2025-08-04T04:00:00Z","v":970347,"vw":589.802765},{"c":589.95,"h":594.68,"l":586.01,"n":27836,"o":590.22,"t":"2025-08-05T04:00:00Z","v":905822,"vw":590.187389},{"c":589.29,"h":593.48,"l":586.7,"n":26816,"o":590,"t":"2025-08-06T04:00:00Z","v":992555,"vw":590.304562},{"c":587.38,"h":588.23,"l":580,"n":25561,"o":583.21,"t":"2025-08-07T04:00:00Z","v":626641,"vw":585.507485},{"c":581.11,"h":591.07,"l":579.15,"n":27054,"o":587.71,"t":"2025-08-08T04:00:00Z","v":749480,"vw":582.518263},{"c":580.24,"h":583.775,"l":575.45,"n":26985,"o":579.81,"t":"2025-08-11T04:00:00Z","v":744795,"vw":580.077324},{"c":580.8,"h":581.625,"l":577.62,"n":21763,"o":579.21,"t":"2025-08-12T04:00:00Z","v":643893,"vw":580.107883},{"c":582.09,"h":586.8866,"l":576.22,"n":25147,"o":582.49,"t":"2025-08-13T04:00:00Z","v":745676,"vw":581.0074},{"c":583.72,"h":585.285,"l":580.935,"n":20468,"o":583.89,"t":"2025-08-14T04:00:00Z","v":543334,"vw":583.438852},{"c":583.96,"h":586.75,"l":580.9186,"n":20630,"o":583.41,"t":"2025-08-15T04:00:00Z","v":667579,"vw":584.281484},{"c":584.82,"h":592.225,"l":583.5403,"n":25231,"o":587.47,"t":"2025-08-18T04:00:00Z","v":922401,"vw":586.101312},{"c":586.23,"h":589.48,"l":582.2225,"n":19107,"o":584,"t":"2025-08-19T04:00:00Z","v":470841,"vw":586.094558},{"c":592.54,"h":595.32,"l":587.77,"n":26362,"o":589.84,"t":"2025-08-20T04:00:00Z","v":610481,"vw":591.918414},{"c":597.21,"h":598.83,"l":591.313,"n":25086,"o":593,"t":"2025-08-21T04:00:00Z","v":610288,"vw":596.781626},{"c":592.44,"h":600.99,"l":591.3674,"n":23265,"o":599.79,"t":"2025-08-22T04:00:00Z","v":616735,"vw":594.760979},{"c":586.74,"h":595.4,"l":586.05,"n":22048,"o":592,"t":"2025-08-25T04:00:00Z","v":478197,"vw":588.076302},{"c":593.02,"h":595.85,"l":588.115,"n":27678,"o":588.39,"t":"2025-08-26T04:00:00Z","v":1002304,"vw":593.106953},{"c":586.61,"h":594.55,"l":585.0375,"n":26847,"o":594.55,"t":"2025-08-27T04:00:00Z","v":679475,"vw":587.722963},{"c":587.9,"h":587.94,"l":580.9,"n":20513,"o":586.61,"t":"2025-08-28T04:00:00Z","v":479159,"vw":586.872665},{"c":590.04,"h":591.5718,"l":587.08,"n":18207,"o":587.9,"t":"2025-08-29T04:00:00Z","v":528238,"vw":589.575986},{"c":589.32,"h":596.1647,"l":585.26,"n":26447,"o":591.88,"t":"2025-09-02T04:00:00Z","v":635899,"vw":589.12267},{"c":581.01,"h":588,"l":577.69,"n":22523,"o":586.53,"t":"2025-09-03T04:00:00Z","v":463170,"vw":580.749915},{"c":579.76,"h":581.94,"l":576,"n":22700,"o":581.71,"t":"2025-09-04T04:00:00Z","v":505548,"vw":579.18551},{"c":580.8,"h":581.165,"l":574.82,"n":21544,"o":579.34,"t":"2025-09-05T04:00:00Z","v":562148,"vw":578.021386},{"c":581.9,"h":582.13,"l":571.365,"n":30901,"o":574.99,"t":"2025-09-08T04:00:00Z","v":814129,"vw":578.545061},{"c":571.63,"h":580.49,"l":571.44,"n":23164,"o":580.46,"t":"2025-09-09T04:00:00Z","v":482591,"vw":573.124413},{"c":579.87,"h":580.84,"l":570,"n":22100,"o":571.24,"t":"2025-09-10T04:00:00Z","v":547458,"vw":578.138595},{"c":582.95,"h":585.76,"l":578,"n":27447,"o":579.31,"t":"2025-09-11T04:00:00Z","v":900894,"vw":582.39493},{"c":575.96,"h":583.13,"l":575.18,"n":22430,"o":582.34,"t":"2025-09-12T04:00:00Z","v":717913,"vw":577.440516},{"c":574.54,"h":576.47,"l":571.115,"n":26498,"o":574,"t":"2025-09-15T04:00:00Z","v":804620,"vw":574.380054},{"c":579.36,"h":587.24,"l":575.95,"n":34313,"o":578,"t":"2025-09-16T04:00:00Z","v":1104597,"vw":582.280963},{"c":577.08,"h":585,"l":576.3901,"n":26008,"o":579.1,"t":"2025-09-17T04:00:00Z","v":790271,"vw":579.759355},{"c":573.75,"h":576.98,"l":568.32,"n":26951,"o":572,"t":"2025-09-18T04:00:00Z","v":798948,"vw":573.477684},{"c":573.03,"h":576.15,"l":565.5,"n":25889,"o":571.91,"t":"2025-09-19T04:00:00Z","v":1478380,"vw":572.455853},{"c":576.15,"h":577.6475,"l":570.26,"n":23507,"o":573.69,"t":"2025-09-22T04:00:00Z","v":566750,"vw":575.914172},{"c":577.08,"h":580.665,"l":571.08,"n":24495,"o":576,"t":"2025-09-23T04:00:00Z","v":656281,"vw":575.6013},{"c":586.27,"h":589.6,"l":577,"n":28760,"o":580.64,"t":"2025-09-24T04:00:00Z","v":784174,"vw":586.454733},{"c":585.77,"h":593.75,"l":582.485,"n":29481,"o":590,"t":"2025-09-25T04:00:00Z","v":1074102,"vw":588.35541},{"c":594.52,"h":594.96,"l":586.85,"n":23284,"o":589.49,"t":"2025-09-26T04:00:00Z","v":511016,"vw":593.255797},{"c":593.99,"h":604.125,"l":591.51,"n":26651,"o":598.31,"t":"2025-09-29T04:00:00Z","v":777141,"vw":595.017355},{"c":609.32,"h":610.12,"l":593.1,"n":30419,"o":593.1,"t":"2025-09-30T04:00:00Z","v":803097,"vw":606.151537},{"c":605.42,"h":610.85,"l":603.01,"n":22787,"o":607.22,"t":"2025-10-01T04:00:00Z","v":558360,"vw":605.74952},{"c":605.01,"h":607.2635,"l":601.96,"n":20397,"o":603.8,"t":"2025-10-02T04:00:00Z","v":453946,"vw":604.745314},{"c":609.54,"h":610.64,"l":605.3,"n":20415,"o":607,"t":"2025-10-03T04:00:00Z","v":435952,"vw":609.347867},{"c":618.52,"h":619.71,"l":609,"n":24616,"o":609.12,"t":"2025-10-06T04:00:00Z","v":540307,"vw":617.218956},{"c":621.63,"h":627.8099,"l":618.395,"n":32616,"o":622.85,"t":"2025-10-07T04:00:00Z","v":838233,"vw":622.504907},{"c":637.95,"h":638.54,"l":625.55,"n":35262,"o":630,"t":"2025-10-08T04:00:00Z","v":939163,"vw":635.130705},{"c":635.01,"h":640.901,"l":631.37,"n":35011,"o":638,"t":"2025-10-09T04:00:00Z","v":1007665,"vw":636.360978},{"c":623.49,"h":635.245,"l":619.4101,"n":30338,"o":633.36,"t":"2025-10-10T04:00:00Z","v":660101,"vw":626.732707},{"c":618.88,"h":624.055,"l":616.9,"n":24655,"o":619.97,"t":"2025-10-13T04:00:00Z","v":452758,"vw":619.917506},{"c":626.93,"h":627.41,"l":618.07,"n":20801,"o":619.48,"t":"2025-10-14T04:00:00Z","v":437591,"vw":625.078934},{"c":608.93,"h":627.05,"l":600.0838,"n":33769,"o":625.05,"t":"2025-10-15T04:00:00Z","v":666900,"vw":610.705927},{"c":598.98,"h":611.8,"l":597.595,"n":31684,"o":611,"t":"2025-10-16T04:00:00Z","v":781930,"vw":601.071832},{"c":594.5,"h":601.645,"l":591.68,"n":29592,"o":597,"t":"2025-10-17T04:00:00Z","v":825196,"vw":594.87525},{"c":602,"h":602.9,"l":596.21,"n":36511,"o":599.66,"t":"2025-10-20T04:00:00Z","v":1084102,"vw":600.943478},{"c":599.35,"h":604.89,"l":571.36,"n":53429,"o":589.96,"t":"2025-10-21T04:00:00Z","v":1750875,"vw":595.493197},{"c":596.48,"h":605.9599,"l":595.65,"n":39382,"o":597.07,"t":"2025-10-22T04:00:00Z","v":1122830,"vw":599.052218},{"c":605.74,"h":609.82,"l":598.01,"n":26129,"o":599.73,"t":"2025-10-23T04:00:00Z","v":655583,"vw":604.935937},{"c":605.58,"h":608.5,"l":597.08,"n":25055,"o":606.35,"t":"2025-10-24T04:00:00Z","v":564834,"vw":603.590181},{"c":595.95,"h":605.65,"l":595,"n":22919,"o":604.87,"t":"2025-10-27T04:00:00Z","v":501263,"vw":597.353634},{"c":595.05,"h":598.945,"l":591.24,"n":23293,"o":594.5,"t":"2025-10-28T04:00:00Z","v":714928,"vw":595.426637},{"c":584.99,"h":594.215,"l":582.51,"n":27862,"o":590,"t":"2025-10-29T04:00:00Z","v":723541,"vw":588.380701},{"c":578.6,"h":591.73,"l":577.74,"n":35922,"o":585.94,"t":"2025-10-30T04:00:00Z","v":1103098,"vw":583.681103},{"c":583.45,"h":586.63,"l":575.82,"n":27294,"o":579.15,"t":"2025-10-31T04:00:00Z","v":840195,"vw":582.506553},{"c":575.41,"h":581.19,"l":571.68,"n":28985,"o":580.44,"t":"2025-11-03T05:00:00Z","v":657827,"vw":575.117815},{"c":577.14,"h":579.59,"l":568.4,"n":24664,"o":574.49,"t":"2025-11-04T05:00:00Z","v":494370,"vw":576.332985},{"c":570.5,"h":579.53,"l":569.74,"n":26530,"o":572.77,"t":"2025-11-05T05:00:00Z","v":535803,"vw":571.931495},{"c":571.96,"h":578.04,"l":569.95,"n":26651,"o":570,"t":"2025-11-06T05:00:00Z","v":610823,"vw":573.289809},{"c":568.61,"h":571.97,"l":562.44,"n":30249,"o":571.97,"t":"2025-11-07T05:00:00Z","v":646062,"vw":567.987663},{"c":562.98,"h":567.06,"l":557.39,"n":43573,"o":564.8,"t":"2025-11-10T05:00:00Z","v":1075772,"vw":560.509207},{"c":566.74,"h":570.79,"l":559,"n":27970,"o":564.48,"t":"2025-11-11T05:00:00Z","v":743405,"vw":565.468562},{"c":558.57,"h":569.1501,"l":558.4,"n":31415,"o":565.18,"t":"2025-11-12T05:00:00Z","v":669774,"vw":561.482766},{"c":558,"h":563.41,"l":556.84,"n":36036,"o":563.24,"t":"2025-11-13T05:00:00Z","v":828402,"vw":559.610923},{"c":558,"h":562.03,"l":553.365,"n":29485,"o":557.75,"t":"2025-11-14T05:00:00Z","v":742576,"vw":558.293587},{"c":563.03,"h":563.08,"l":556.29,"n":32684,"o":559.98,"t":"2025-11-17T05:00:00Z","v":913005,"vw":559.909216},{"c":566.76,"h":573.305,"l":564.175,"n":38692,"o":565,"t":"2025-11-18T05:00:00Z","v":1047053,"vw":568.255818},{"c":565,"h":567.2,"l":557.46,"n":29088,"o":560.39,"t":"2025-11-19T05:00:00Z","v":665424,"vw":564.33476},{"c":567.35,"h":573.2632,"l":563.51,"n":32460,"o":570.88,"t":"2025-11-20T05:00:00Z","v":688174,"vw":567.968387},{"c":566.7,"h":571.67,"l":563.08,"n":40681,"o":568.28,"t":"2025-11-21T05:00:00Z","v":943949,"vw":567.455195},{"c":565.56,"h":566.27,"l":560,"n":30256,"o":562.92,"t":"2025-11-24T05:00:00Z","v":731697,"vw":564.59286},{"c":569.42,"h":574.5,"l":565.7,"n":31115,"o":565.7,"t":"2025-11-25T05:00:00Z","v":919543,"vw":571.076832},{"c":567.11,"h":582.6,"l":567.08,"n":21549,"o":569.61,"t":"2025-11-26T05:00:00Z","v":445835,"vw":569.000846},{"c":572.25,"h":573.68,"l":566.63,"n":17390,"o":567.35,"t":"2025-11-28T05:00:00Z","v":421752,"vw":571.329001},{"c":545.51,"h":568.5,"l":543.66,"n":37146,"o":567.73,"t":"2025-12-01T05:00:00Z","v":795036,"vw":550.297538},{"c":546.97,"h":551.275,"l":545.17,"n":29315,"o":546.68,"t":"2025-12-02T05:00:00Z","v":779359,"vw":547.989525},{"c":553.32,"h":554.52,"l":546.49,"n":24168,"o":549.56,"t":"2025-12-03T05:00:00Z","v":889964,"vw":551.466089},{"c":553,"h":560,"l":551.555,"n":25893,"o":552.84,"t":"2025-12-04T05:00:00Z","v":753134,"vw":554.523602},{"c":548.97,"h":552.28,"l":544.16,"n":28343,"o":551.5,"t":"2025-12-05T05:00:00Z","v":785551,"vw":548.305188},{"c":553.56,"h":553.615,"l":546.51,"n":33339,"o":549,"t":"2025-12-08T05:00:00Z","v":706019,"vw":550.515201},{"c":550.63,"h":557.7382,"l":550.25,"n":22174,"o":554.12,"t":"2025-12-09T05:00:00Z","v":411023,"vw":551.967682},{"c":555.36,"h":558.61,"l":546.52,"n":25623,"o":549,"t":"2025-12-10T05:00:00Z","v":680045,"vw":554.77359},{"c":560.04,"h":568.66,"l":556.93,"n":32290,"o":557.56,"t":"2025-12-11T05:00:00Z","v":618246,"vw":562.391207},{"c":569.76,"h":571.6,"l":560.5,"n":29934,"o":563.19,"t":"2025-12-12T05:00:00Z","v":784474,"vw":567.939947},{"c":575.79,"h":575.79,"l":568.571,"n":27131,"o":569.14,"t":"2025-12-15T05:00:00Z","v":448889,"vw":573.659345},{"c":568.72,"h":574.2,"l":565.84,"n":26080,"o":573.5,"t":"2025-12-16T05:00:00Z","v":488152,"vw":569.214704},{"c":564.19,"h":572.3,"l":557.59,"n":31905,"o":562.79,"t":"2025-12-17T05:00:00Z","v":761812,"vw":565.080314},{"c":559.52,"h":569.93,"l":558.06,"n":34386,"o":564,"t":"2025-12-18T05:00:00Z","v":950163,"vw":561.296574},{"c":568.46,"h":570.96,"l":557.975,"n":29677,"o":558.47,"t":"2025-12-19T05:00:00Z","v":1329782,"vw":566.838692},{"c":584.66,"h":585.28,"l":568.9,"n":29542,"o":568.9,"t":"2025-12-22T05:00:00Z","v":530052,"vw":581.438525},{"c":580.06,"h":586,"l":576.7,"n":29332,"o":585.28,"t":"2025-12-23T05:00:00Z","v":564760,"vw":580.371006},{"c":582.35,"h":587.2911,"l":581.14,"n":14079,"o":581.23,"t":"2025-12-24T05:00:00Z","v":202613,"vw":583.486257},{"c":577.37,"h":582.71,"l":575.4501,"n":16914,"o":582.71,"t":"2025-12-26T05:00:00Z","v":230390,"vw":577.714821},{"c":577.78,"h":580.7589,"l":576.88,"n":17664,"o":577.92,"t":"2025-12-29T05:00:00Z","v":250063,"vw":578.525415},{"c":574.57,"h":580.12,"l":574.31,"n":20370,"o":578.89,"t":"2025-12-30T05:00:00Z","v":526276,"vw":576.334812},{"c":570.21,"h":577,"l":570.02,"n":19181,"o":575.21,"t":"2025-12-31T05:00:00Z","v":419626,"vw":571.584498},{"c":585.66,"h":585.85,"l":564.5,"n":26916,"o":569.59,"t":"2026-01-02T05:00:00Z","v":477415,"vw":580.590882},{"c":611.32,"h":611.37,"l":591.195,"n":46933,"o":593.96,"t":"2026-01-05T05:00:00Z","v":940997,"vw":604.976682},{"c":610.61,"h":619.2,"l":606.82,"n":39964,"o":614.56,"t":"2026-01-06T05:00:00Z","v":997986,"vw":611.484809},{"c":577.01,"h":617.99,"l":574.51,"n":69709,"o":616.42,"t":"2026-01-07T05:00:00Z","v":1674529,"vw":590.05905},{"c":590.79,"h":638.84,"l":585.95,"n":122768,"o":617.88,"t":"2026-01-08T05:00:00Z","v":3608001,"vw":605.142763},{"c":618.82,"h":619.785,"l":590.68,"n":63207,"o":590.68,"t":"2026-01-09T05:00:00Z","v":1450100,"vw":614.20463},{"c":629.32,"h":635.76,"l":623.38,"n":56292,"o":623.63,"t":"2026-01-12T05:00:00Z","v":1262566,"vw":629.669598},{"c":625.5,"h":639.79,"l":619.68,"n":48736,"o":639.16,"t":"2026-01-13T05:00:00Z","v":1153772,"vw":627.977959},{"c":653.14,"h":654.52,"l":624.855,"n":64076,"o":625,"t":"2026-01-14T05:00:00Z","v":1480940,"vw":647.662052},{"c":654.61,"h":658.41,"l":632.98,"n":47168,"o":640.37,"t":"2026-01-15T05:00:00Z","v":965718,"vw":649.016526},{"c":666.9,"h":669.68,"l":657.26,"n":39942,"o":657.6,"t":"2026-01-16T05:00:00Z","v":969323,"vw":664.665901},{"c":657.3,"h":674.75,"l":653.02,"n":49247,"o":665.93,"t":"2026-01-20T05:00:00Z","v":1000516,"vw":659.811568},{"c":664.16,"h":669.63,"l":654.655,"n":38337,"o":658.97,"t":"2026-01-21T05:00:00Z","v":1011259,"vw":663.068441},{"c":670.44,"h":671.1,"l":660,"n":31627,"o":661.18,"t":"2026-01-22T05:00:00Z","v":602166,"vw":668.488262},{"c":672.95,"h":677.3,"l":668.51,"n":30149,"o":674.2,"t":"2026-01-23T05:00:00Z","v":597948,"vw":672.525349},{"c":660.97,"h":671.45,"l":659.11,"n":42359,"o":670,"t":"2026-01-26T05:00:00Z","v":1024553,"vw":662.916037},{"c":678.74,"h":683.01,"l":636,"n":57008,"o":649.65,"t":"2026-01-27T05:00:00Z","v":1363626,"vw":667.769266},{"c":689.13,"h":690.74,"l":664,"n":44076,"o":674.46,"t":"2026-01-28T05:00:00Z","v":1222584,"vw":684.846612},{"c":695.35,"h":705.445,"l":686.05,"n":44574,"o":695.45,"t":"2026-01-29T05:00:00Z","v":1064621,"vw":694.150764},{"c":692.26,"h":697.67,"l":681.1,"n":37890,"o":688,"t":"2026-01-30T05:00:00Z","v":953190,"vw":689.992331},{"c":685.02,"h":690.47,"l":675.4,"n":46323,"o":685,"t":"2026-02-02T05:00:00Z","v":1180269,"vw":684.286024},{"c":704.98,"h":707.66,"l":685.5,"n":44371,"o":694.2,"t":"2026-02-03T05:00:00Z","v":942708,"vw":701.280569},{"c":689.75,"h":709.39,"l":677.39,"n":51960,"o":705.75,"t":"2026-02-04T05:00:00Z","v":1732021,"vw":689.089869},{"c":696.5,"h":704.1799,"l":679,"n":36976,"o":680.25,"t":"2026-02-05T05:00:00Z","v":845704,"vw":695.096166},{"c":709.11,"h":711.88,"l":699.53,"n":29451,"o":702,"t":"2026-02-06T05:00:00Z","v":635159,"vw":708.441906},{"c":698.02,"h":715.61,"l":698,"n":34173,"o":712.15,"t":"2026-02-09T05:00:00Z","v":694076,"vw":705.299205},{"c":685,"h":702.32,"l":684.37,"n":35366,"o":702.32,"t":"2026-02-10T05:00:00Z","v":956318,"vw":687.985559},{"c":678.83,"h":688.1099,"l":674.75,"n":31978,"o":682.34,"t":"2026-02-11T05:00:00Z","v":865349,"vw":679.633905},{"c":695.06,"h":696.72,"l":679.92,"n":30870,"o":680.75,"t":"2026-02-12T05:00:00Z","v":887441,"vw":692.618851},{"c":702.57,"h":709,"l":696.26,"n":26731,"o":696.8,"t":"2026-02-13T05:00:00Z","v":676157,"vw":701.84776},{"c":701.12,"h":708,"l":698.7336,"n":24301,"o":702.56,"t":"2026-02-17T05:00:00Z","v":614507,"vw":702.633156},{"c":724.83,"h":725.55,"l":702.49,"n":43231,"o":709.97,"t":"2026-02-18T05:00:00Z","v":1194639,"vw":719.619373},{"c":736.87,"h":745.55,"l":727.255,"n":40765,"o":727.255,"t":"2026-02-19T05:00:00Z","v":1008423,"vw":735.270435},{"c":723.56,"h":737.7471,"l":718.01,"n":32652,"o":735,"t":"2026-02-20T05:00:00Z","v":744144,"vw":724.037703},{"c":725.39,"h":731.4525,"l":719.42,"n":30393,"o":721.26,"t":"2026-02-23T05:00:00Z","v":570095,"vw":726.566394},{"c":727.73,"h":734.58,"l":710.47,"n":31998,"o":726.56,"t":"2026-02-24T05:00:00Z","v":737238,"vw":727.312309},{"c":703.65,"h":728.5,"l":691.0303,"n":46505,"o":727.4,"t":"2026-02-25T05:00:00Z","v":1638211,"vw":705.085948},{"c":710.9,"h":713.81,"l":700.17,"n":29510,"o":703,"t":"2026-02-26T05:00:00Z","v":590252,"vw":710.19544},{"c":724.38,"h":727.29,"l":714.81,"n":28504,"o":720,"t":"2026-02-27T05:00:00Z","v":898927,"vw":723.564002},{"c":768.02,"h":768.22,"l":739.81,"n":77246,"o":745,"t":"2026-03-02T05:00:00Z","v":1484170,"vw":758.317168},{"c":759.11,"h":774,"l":751.87,"n":61056,"o":768.85,"t":"2026-03-03T05:00:00Z","v":1310135,"vw":758.900698},{"c":753.84,"h":758.2772,"l":737.75,"n":49039,"o":757.5,"t":"2026-03-04T05:00:00Z","v":1209445,"vw":749.718061},{"c":740.01,"h":751.94,"l":734.355,"n":40762,"o":749.64,"t":"2026-03-05T05:00:00Z","v":923330,"vw":740.522984},{"c":756.13,"h":758.68,"l":738.01,"n":41089,"o":742.27,"t":"2026-03-06T05:00:00Z","v":776617,"vw":752.290121},{"c":747.34,"h":765.58,"l":744.57,"n":50860,"o":763,"t":"2026-03-09T04:00:00Z","v":918170,"vw":750.527069},{"c":734.98,"h":744.97,"l":730.19,"n":44451,"o":738,"t":"2026-03-10T04:00:00Z","v":649120,"vw":735.982177},{"c":733.18,"h":742.1,"l":728.5701,"n":31116,"o":730.74,"t":"2026-03-11T04:00:00Z","v":626153,"vw":734.68343},{"c":736.3,"h":746.18,"l":726.575,"n":43191,"o":736.44,"t":"2026-03-12T04:00:00Z","v":757106,"vw":738.347125},{"c":733.71,"h":746.89,"l":728.3379,"n":29435,"o":739.95,"t":"2026-03-13T04:00:00Z","v":484789,"vw":736.001888},{"c":735.96,"h":737.395,"l":726.17,"n":33520,"o":733.53,"t":"2026-03-16T04:00:00Z","v":608659,"vw":733.894254},{"c":724.03,"h":736.87,"l":720.8001,"n":35951,"o":734.44,"t":"2026-03-17T04:00:00Z","v":768225,"vw":724.537414},{"c":724.84,"h":731.175,"l":720,"n":28861,"o":729.99,"t":"2026-03-18T04:00:00Z","v":548401,"vw":725.797958},{"c":714.15,"h":728,"l":707.01,"n":38159,"o":719.08,"t":"2026-03-19T04:00:00Z","v":852836,"vw":714.784473},{"c":706.95,"h":717.34,"l":701,"n":36213,"o":714.72,"t":"2026-03-20T04:00:00Z","v":1721130,"vw":707.686282},{"c":680,"h":706.73,"l":678.745,"n":48272,"o":705.85,"t":"2026-03-23T04:00:00Z","v":1230295,"vw":688.071411},{"c":682.16,"h":689.29,"l":668.2,"n":36239,"o":670,"t":"2026-03-24T04:00:00Z","v":733447,"vw":682.066716},{"c":691.21,"h":692.79,"l":681.8001,"n":31165,"o":685.48,"t":"2026-03-25T04:00:00Z","v":582057,"vw":688.910866},{"c":691.99,"h":696.93,"l":687.475,"n":26788,"o":689.65,"t":"2026-03-26T04:00:00Z","v":545424,"vw":691.663751},{"c":679,"h":693.845,"l":677.96,"n":30230,"o":692.26,"t":"2026-03-27T04:00:00Z","v":584542,"vw":682.477264},{"c":671.59,"h":693.01,"l":663.925,"n":37030,"o":689.04,"t":"2026-03-30T04:00:00Z","v":930686,"vw":672.015892},{"c":682.24,"h":685.52,"l":667.2801,"n":27229,"o":679.86,"t":"2026-03-31T04:00:00Z","v":553649,"vw":679.831312},{"c":697,"h":702.18,"l":684.75,"n":30305,"o":689.34,"t":"2026-04-01T04:00:00Z","v":554178,"vw":697.264082},{"c":702.5,"h":708.55,"l":698.19,"n":28868,"o":700.7,"t":"2026-04-02T04:00:00Z","v":615778,"vw":703.553777},{"c":695.79,"h":703.06,"l":687.95,"n":36122,"o":701,"t":"2026-04-06T04:00:00Z","v":796262,"vw":696.31123},{"c":690.5,"h":696.785,"l":686.39,"n":31930,"o":690.14,"t":"2026-04-07T04:00:00Z","v":613535,"vw":691.329225},{"c":687.47,"h":690.79,"l":673.5,"n":53331,"o":677.47,"t":"2026-04-08T04:00:00Z","v":1304870,"vw":686.55438},{"c":690.57,"h":698.53,"l":685,"n":39315,"o":689.7,"t":"2026-04-09T04:00:00Z","v":779907,"vw":691.555221},{"c":673.73,"h":687,"l":665,"n":31154,"o":685.34,"t":"2026-04-10T04:00:00Z","v":503126,"vw":675.873769},{"c":681.31,"h":683.869,"l":677.01,"n":29284,"o":677.72,"t":"2026-04-13T04:00:00Z","v":519423,"vw":681.181949},{"c":680.13,"h":681.68,"l":674.549,"n":31480,"o":678.46,"t":"2026-04-14T04:00:00Z","v":538546,"vw":678.765687},{"c":678.59,"h":682.88,"l":676,"n":28276,"o":680.66,"t":"2026-04-15T04:00:00Z","v":550159,"vw":678.91212},{"c":672.77,"h":680.41,"l":669.895,"n":33523,"o":679.1,"t":"2026-04-16T04:00:00Z","v":673566,"vw":673.573404},{"c":665.26,"h":677.75,"l":663.02,"n":36075,"o":671.02,"t":"2026-04-17T04:00:00Z","v":748748,"vw":667.277466},{"c":656.98,"h":673.34,"l":653.36,"n":42976,"o":667,"t":"2026-04-20T04:00:00Z","v":791418,"vw":659.505135},{"c":611.13,"h":652.9999,"l":610.39,"n":75211,"o":640,"t":"2026-04-21T04:00:00Z","v":1638349,"vw":618.816197},{"c":589.62,"h":615,"l":583.5,"n":66706,"o":611.1,"t":"2026-04-22T04:00:00Z","v":1310600,"vw":592.684331},{"c":587.66,"h":596.5,"l":583.23,"n":54317,"o":592.57,"t":"2026-04-23T04:00:00Z","v":1390435,"vw":589.042173},{"c":575.11,"h":582.78,"l":569,"n":48418,"o":582.32,"t":"2026-04-24T04:00:00Z","v":1045274,"vw":574.186948},{"c":575.28,"h":588.26,"l":569.56,"n":41459,"o":577,"t":"2026-04-27T04:00:00Z","v":935798,"vw":577.474235},{"c":577.82,"h":582.99,"l":570.66,"n":32909,"o":581.96,"t":"2026-04-28T04:00:00Z","v":588479,"vw":575.98747},{"c":572.41,"h":582.13,"l":567.3299,"n":32887,"o":578,"t":"2026-04-29T04:00:00Z","v":686488,"vw":572.441938},{"c":579.48,"h":580.74,"l":573.25,"n":30013,"o":574.14,"t":"2026-04-30T04:00:00Z","v":652115,"vw":578.161748},{"c":568.14,"h":580.86,"l":568.09,"n":31407,"o":578.745,"t":"2026-05-01T04:00:00Z","v":650463,"vw":570.866939},{"c":567,"h":577.5,"l":565.19,"n":33652,"o":567.31,"t":"2026-05-04T04:00:00Z","v":711503,"vw":569.485789},{"c":558.6,"h":570.5,"l":553.41,"n":45571,"o":570.05,"t":"2026-05-05T04:00:00Z","v":927996,"vw":557.690036},{"c":559.6,"h":560.62,"l":551.25,"n":44110,"o":558.97,"t":"2026-05-06T04:00:00Z","v":776174,"vw":557.489419},{"c":552.27,"h":561.32,"l":548.3,"n":43807,"o":559.23,"t":"2026-05-07T04:00:00Z","v":844707,"vw":551.673303},{"c":549.52,"h":555.03,"l":544.2401,"n":38398,"o":554.97,"t":"2026-05-08T04:00:00Z","v":745770,"vw":549.117085},{"c":548.21,"h":554.2481,"l":544.12,"n":36923,"o":546,"t":"2026-05-11T04:00:00Z","v":671161,"vw":549.530589},{"c":558.3,"h":559.46,"l":546.57,"n":34642,"o":550,"t":"2026-05-12T04:00:00Z","v":687351,"vw":555.532428},{"c":551.8,"h":554.35,"l":544.1,"n":33285,"o":554.35,"t":"2026-05-13T04:00:00Z","v":570722,"vw":550.639823},{"c":548.65,"h":555.97,"l":547.285,"n":30083,"o":553.54,"t":"2026-05-14T04:00:00Z","v":527153,"vw":549.536062},{"c":540.69,"h":552.8,"l":539.14,"n":32452,"o":548.72,"t":"2026-05-15T04:00:00Z","v":651706,"vw":542.50906},{"c":550,"h":552.75,"l":539,"n":41636,"o":540,"t":"2026-05-18T04:00:00Z","v":1289013,"vw":548.90572},{"c":556.34,"h":557.09,"l":550.08,"n":34045,"o":552.95,"t":"2026-05-19T04:00:00Z","v":832345,"vw":554.484808},{"c":552.17,"h":556.06,"l":547.565,"n":35300,"o":556.06,"t":"2026-05-20T04:00:00Z","v":968520,"vw":551.307807},{"c":551.58,"h":555.96,"l":546.76,"n":29383,"o":553.62,"t":"2026-05-21T04:00:00Z","v":801515,"vw":551.705503},{"c":555.58,"h":557.69,"l":550.49,"n":30432,"o":552.54,"t":"2026-05-22T04:00:00Z","v":654500,"vw":555.057468},{"c":556.8,"h":558.99,"l":550.34,"n":36377,"o":557.73,"t":"2026-05-26T04:00:00Z","v":610303,"vw":555.291111},{"c":551.34,"h":555.49,"l":548.55,"n":31679,"o":552.35,"t":"2026-05-27T04:00:00Z","v":522961,"vw":552.087144},{"c":559.29,"h":560.55,"l":551.34,"n":45808,"o":552.26,"t":"2026-05-28T04:00:00Z","v":1063493,"vw":557.867862},{"c":563.68,"h":563.93,"l":551.03,"n":45680,"o":561.31,"t":"2026-05-29T04:00:00Z","v":1978575,"vw":562.394765},{"c":539.22,"h":559.93,"l":538.62,"n":58674,"o":559.93,"t":"2026-06-01T04:00:00Z","v":1326222,"vw":542.174385},{"c":536.59,"h":538.4253,"l":531.8,"n":54464,"o":535.17,"t":"2026-06-02T04:00:00Z","v":1336698,"vw":535.722473},{"c":526.06,"h":538.43,"l":525.73,"n":42134,"o":533.54,"t":"2026-06-03T04:00:00Z","v":1223493,"vw":530.072475},{"c":545.17,"h":545.43,"l":531.33,"n":40588,"o":532.5,"t":"2026-06-04T04:00:00Z","v":1016492,"vw":538.756187},{"c":544.4,"h":551.96,"l":540.165,"n":39753,"o":550,"t":"2026-06-05T04:00:00Z","v":1072625,"vw":545.416074},{"c":540.81,"h":546.8599,"l":531.5,"n":41421,"o":542.03,"t":"2026-06-08T04:00:00Z","v":1036313,"vw":539.278516},{"c":548.67,"h":548.75,"l":537.44,"n":41619,"o":538.35,"t":"2026-06-09T04:00:00Z","v":969797,"vw":544.658115},{"c":542.14,"h":552.92,"l":541,"n":33960,"o":552.9,"t":"2026-06-10T04:00:00Z","v":753419,"vw":544.173071},{"c":552.52,"h":559.7,"l":541.3778,"n":42627,"o":543.87,"t":"2026-06-11T04:00:00Z","v":898752,"vw":554.389993},{"c":550.33,"h":554.06,"l":546.99,"n":36369,"o":553,"t":"2026-06-12T04:00:00Z","v":803519,"vw":549.855521},{"c":544.73,"h":546.07,"l":536.74,"n":40463,"o":542.35,"t":"2026-06-15T04:00:00Z","v":1077107,"vw":543.339236},{"c":551.21,"h":554.2,"l":544.35,"n":37545,"o":545.9,"t":"2026-06-16T04:00:00Z","v":743657,"vw":551.036656},{"c":550.15,"h":558.7999,"l":544.35,"n":32890,"o":549,"t":"2026-06-17T04:00:00Z","v":711552,"vw":552.008229},{"c":521.5,"h":553.5,"l":515.38,"n":57519,"o":552.14,"t":"2026-06-18T04:00:00Z","v":2406830,"vw":523.155384},{"c":507.33,"h":516.07,"l":503.68,"n":51635,"o":515.59,"t":"2026-06-22T04:00:00Z","v":1127033,"vw":507.626511},{"c":513.22,"h":519.63,"l":509.48,"n":35096,"o":519.07,"t":"2026-06-23T04:00:00Z","v":792682,"vw":513.694607},{"c":503.01,"h":517.1298,"l":502.77,"n":45331,"o":515.14,"t":"2026-06-24T04:00:00Z","v":1224909,"vw":505.606738},{"c":499.33,"h":512.435,"l":498.75,"n":36341,"o":501,"t":"2026-06-25T04:00:00Z","v":777375,"vw":502.372019},{"c":500.03,"h":507.2799,"l":498.13,"n":39143,"o":501.75,"t":"2026-06-26T04:00:00Z","v":1586275,"vw":501.753066},{"c":496.02,"h":503.81,"l":493.84,"n":45004,"o":502,"t":"2026-06-29T04:00:00Z","v":1152439,"vw":496.517782},{"c":509.31,"h":509.57,"l":495.1,"n":45054,"o":499.76,"t":"2026-06-30T04:00:00Z","v":1295362,"vw":506.236394},{"c":519.95,"h":525.31,"l":511.08,"n":40963,"o":514.44,"t":"2026-07-01T04:00:00Z","v":905183,"vw":519.962869},{"c":549.01,"h":549.01,"l":527.89,"n":60831,"o":527.89,"t":"2026-07-02T04:00:00Z","v":1744059,"vw":544.060809},{"c":547.75,"h":548.5098,"l":537.3702,"n":33922,"o":547,"t":"2026-07-06T04:00:00Z","v":920476,"vw":545.664864},{"c":549.04,"h":552.625,"l":544.275,"n":31033,"o":551.04,"t":"2026-07-07T04:00:00Z","v":704833,"vw":547.886535},{"c":545.11,"h":548.15,"l":539,"n":35140,"o":546.04,"t":"2026-07-08T04:00:00Z","v":957162,"vw":544.353306},{"c":532.23,"h":539.65,"l":528.02,"n":35125,"o":537.55,"t":"2026-07-09T04:00:00Z","v":940317,"vw":531.755941},{"c":539.63,"h":541.08,"l":529.935,"n":22582,"o":534.67,"t":"2026-07-10T04:00:00Z","v":457502,"vw":537.345426},{"c":541.82,"h":545.54,"l":536.85,"n":27398,"o":540.52,"t":"2026-07-13T04:00:00Z","v":635574,"vw":540.590512},{"c":528.67,"h":544.11,"l":527.94,"n":32660,"o":536.88,"t":"2026-07-14T04:00:00Z","v":775132,"vw":532.477898},{"c":525.22,"h":535.92,"l":524.87,"n":30913,"o":531.88,"t":"2026-07-15T04:00:00Z","v":826196,"vw":527.456202},{"c":518.65,"h":529.44,"l":517.16,"n":40526,"o":525.81,"t":"2026-07-16T04:00:00Z","v":1271967,"vw":520.421681},{"c":521.57,"h":538.96,"l":520.66,"n":36960,"o":525.07,"t":"2026-07-17T04:00:00Z","v":1049244,"vw":526.288394},{"c":523.96,"h":533.065,"l":522.745,"n":42144,"o":523.48,"t":"2026-07-20T04:00:00Z","v":1034081,"vw":527.749882},{"c":512.29,"h":514.14,"l":479.02,"n":76687,"o":490,"t":"2026-07-21T04:00:00Z","v":2450077,"vw":507.166389},{"c":525.28,"h":535.64,"l":518.465,"n":41870,"o":523.09,"t":"2026-07-22T04:00:00Z","v":1058156,"vw":527.367505},{"c":533.48,"h":546.76,"l":526.36,"n":42369,"o":537.19,"t":"2026-07-23T04:00:00Z","v":1085867,"vw":535.425289},{"c":542.24,"h":544.67,"l":534.4474,"n":30458,"o":535.5,"t":"2026-07-24T04:00:00Z","v":656725,"vw":541.256918},{"c":547.58,"h":552,"l":542.22,"n":31698,"o":542.44,"t":"2026-07-27T04:00:00Z","v":682464,"vw":548.20035},{"c":549.22,"h":565.42,"l":548.58,"n":38817,"o":558,"t":"2026-07-28T04:00:00Z","v":946267,"vw":553.013001},{"c":535.05,"h":554.9325,"l":534.24,"n":35419,"o":554.35,"t":"2026-07-29T04:00:00Z","v":762607,"vw":539.77323},{"c":534.85,"h":535.03,"l":519.77,"n":43042,"o":529.07,"t":"2026-07-30T04:00:00Z","v":778521,"vw":529.455382},{"c":542.48,"h":545.22,"l":530.0801,"n":28206,"o":534.85,"t":"2026-07-31T04:00:00Z","v":854475,"vw":541.176658},{"c":548.47,"h":557.6099,"l":543.53,"n":33928,"o":546.02,"t":"2026-08-03T04:00:00Z","v":675584,"vw":548.482417},{"c":551.55,"h":555,"l":541.0896,"n":36214,"o":547.77,"t":"2026-08-04T04:00:00Z","v":755130,"vw":550.825053},{"c":557.47,"h":557.57,"l":549.77,"n":29904,"o":555.88,"t":"2026-08-05T04:00:00Z","v":630327,"vw":555.315823},{"c":567.74,"h":568.68,"l":559,"n":30283,"o":563.81,"t":"2026-08-06T04:00:00Z","v":605904,"vw":565.697825},{"c":571.58,"h":572.75,"l":560.54,"n":26090,"o":566.8,"t":"2026-08-07T04:00:00Z","v":445942,"vw":568.702773},{"c":577.89,"h":581.59,"l":573.11,"n":30364,"o":575,"t":"2026-08-10T04:00:00Z","v":646007,"vw":577.78431},{"c":575.69,"h":580.75,"l":572.9801,"n":23509,"o":575.94,"t":"2026-08-11T04:00:00Z","v":432404,"vw":575.71027},{"c":577.32,"h":580.035,"l":569.51,"n":27553,"o":571.07,"t":"2026-08-12T04:00:00Z","v":629589,"vw":576.364033},{"c":574.74,"h":579.94,"l":571.92,"n":24886,"o":578.72,"t":"2026-08-13T04:00:00Z","v":412475,"vw":574.915161},{"c":585.87,"h":586.36,"l":574.4396,"n":27501,"o":579.36,"t":"2026-08-14T04:00:00Z","v":601539,"vw":584.897596},{"c":570.2,"h":584.9627,"l":569.245,"n":30372,"o":581.85,"t":"2026-08-17T04:00:00Z","v":663080,"vw":574.461986},{"c":589.14,"h":594.51,"l":576.2,"n":39503,"o":579.07,"t":"2026-08-18T04:00:00Z","v":766265,"vw":589.397366},{"c":582.84,"h":591.545,"l":578.85,"n":32849,"o":583.35,"t":"2026-08-19T04:00:00Z","v":673530,"vw":585.19342},{"c":563.86,"h":586,"l":563.425,"n":38061,"o":580.74,"t":"2026-08-20T04:00:00Z","v":1238326,"vw":568.020132},{"c":551.03,"h":567.505,"l":550.18,"n":36684,"o":566.14,"t":"2026-08-21T04:00:00Z","v":929349,"vw":554.482482},{"c":549.28,"h":553,"l":546.5,"n":27406,"o":553,"t":"2026-08-24T04:00:00Z","v":443211,"vw":549.451649},{"c":542.52,"h":549.79,"l":540.04,"n":29355,"o":547.82,"t":"2026-08-25T04:00:00Z","v":556640,"vw":543.238207},{"c":549.95,"h":553.61,"l":543.08,"n":22566,"o":543.08,"t":"2026-08-26T04:00:00Z","v":562698,"vw":550.596677},{"c":545.13,"h":548.305,"l":542.74,"n":26855,"o":547.06,"t":"2026-08-27T04:00:00Z","v":816879,"vw":545.34201},{"c":545.57,"h":547.675,"l":542.785,"n":22652,"o":547.37,"t":"2026-08-28T04:00:00Z","v":394797,"vw":545.412066},{"c":539.7,"h":541.2993,"l":537,"n":27426,"o":539.63,"t":"2026-08-31T04:00:00Z","v":767353,"vw":539.50579},{"c":532.91,"h":549.77,"l":530.13,"n":27882,"o":543.1,"t":"2026-09-01T04:00:00Z","v":501511,"vw":535.154934},{"c":523.82,"h":535.86,"l":523.72,"n":32239,"o":534.84,"t":"2026-09-02T04:00:00Z","v":761783,"vw":525.615568},{"c":528.24,"h":534.7,"l":521.66,"n":28629,"o":529.2,"t":"2026-09-03T04:00:00Z","v":876166,"vw":527.720845},{"c":514.98,"h":525.56,"l":512.54,"n":38567,"o":525.56,"t":"2026-09-04T04:00:00Z","v":916606,"vw":516.65813},{"c":518.58,"h":523.67,"l":515.06,"n":39238,"o":516,"t":"2026-09-08T04:00:00Z","v":1211206,"vw":519.065118},{"c":515.57,"h":526.94,"l":515.51,"n":30651,"o":521.67,"t":"2026-09-09T04:00:00Z","v":700689,"vw":517.530227},{"c":518.95,"h":523.38,"l":516.0001,"n":32838,"o":517.05,"t":"2026-09-10T04:00:00Z","v":935552,"vw":519.398305},{"c":518.97,"h":523.0137,"l":515.245,"n":32720,"o":522,"t":"2026-09-11T04:00:00Z","v":590249,"vw":519.082559},{"c":527.39,"h":534.3,"l":521.01,"n":35603,"o":524.37,"t":"2026-09-14T04:00:00Z","v":891782,"vw":528.603354},{"c":531.25,"h":536.6199,"l":524.36,"n":36424,"o":529.31,"t":"2026-09-15T04:00:00Z","v":774308,"vw":531.385965},{"c":530.78,"h":534.4,"l":527.23,"n":28352,"o":530,"t":"2026-09-16T04:00:00Z","v":540224,"vw":530.586759},{"c":524,"h":534.86,"l":518.335,"n":40175,"o":530.21,"t":"2026-09-17T04:00:00Z","v":1102522,"vw":524.741615},{"c":527.39,"h":528.27,"l":519.9,"n":32558,"o":523.68,"t":"2026-09-18T04:00:00Z","v":1261335,"vw":526.185779},{"c":526.66,"h":527.03,"l":517.47,"n":44729,"o":524.49,"t":"2026-09-21T04:00:00Z","v":1080547,"vw":524.659244},{"c":509.86,"h":529,"l":505.7505,"n":46437,"o":527.15,"t":"2026-09-22T04:00:00Z","v":1005117,"vw":510.238448},{"c":514.42,"h":520.8,"l":510.07,"n":36173,"o":510.46,"t":"2026-09-23T04:00:00Z","v":854164,"vw":515.109682},{"c":508.98,"h":518.81,"l":508.43,"n":28060,"o":514.65,"t":"2026-09-24T04:00:00Z","v":539006,"vw":512.411062},{"c":510.52,"h":513.225,"l":507.01,"n":25741,"o":509.1,"t":"2026-09-25T04:00:00Z","v":537455,"vw":510.055906},{"c":505.8,"h":513.84,"l":503.94,"n":28310,"o":509.05,"t":"2026-09-28T04:00:00Z","v":560077,"vw":507.771164},{"c":504.61,"h":508.75,"l":502.1,"n":28247,"o":503.22,"t":"2026-09-29T04:00:00Z","v":696181,"vw":504.641599},{"c":483.48,"h":488.4599,"l":479.9,"n":62826,"o":483,"t":"2026-09-30T04:00:00Z","v":1483746,"vw":484.136904},{"c":482,"h":486.82,"l":481.4,"n":43208,"o":483.51,"t":"2026-10-01T04:00:00Z","v":1044515,"vw":483.197115},{"c":478,"h":481.86,"l":470.06,"n":69215,"o":478.94,"t":"2026-10-02T04:00:00Z","v":2688828,"vw":477.704081},{"c":476.11,"h":480.66,"l":473.9508,"n":46657,"o":479.98,"t":"2026-10-05T04:00:00Z","v":1204627,"vw":477.133201},{"c":483.11,"h":485.7,"l":474.0001,"n":41374,"o":476.39,"t":"2026-10-06T04:00:00Z","v":1013449,"vw":480.770386},{"c":473.46,"h":485.56,"l":472.97,"n":36239,"o":484.58,"t":"2026-10-07T04:00:00Z","v":719540,"vw":475.961063},{"c":484.48,"h":486.935,"l":471.355,"n":36763,"o":474.82,"t":"2026-10-08T04:00:00Z","v":1090071,"vw":482.785974},{"c":480.72,"h":484.135,"l":478.36,"n":31558,"o":480.04,"t":"2026-10-09T04:00:00Z","v":615549,"vw":480.87295},{"c":485,"h":486.63,"l":480.5,"n":28772,"o":482.69,"t":"2026-10-12T04:00:00Z","v":575605,"vw":484.378633},{"c":481.38,"h":487.26,"l":479,"n":35928,"o":486.79,"t":"2026-10-13T04:00:00Z","v":825336,"vw":482.073236},{"c":495.69,"h":499.26,"l":483.24,"n":45237,"o":485.6,"t":"2026-10-14T04:00:00Z","v":1222075,"vw":494.235219},{"c":499.63,"h":508.09,"l":496.59,"n":37758,"o":505.61,"t":"2026-10-15T04:00:00Z","v":1126200,"vw":500.614376}],"volatilityBars":[{"c":472.43,"h":473.6,"l":472,"n":71,"o":472,"t":"2026-10-08T08:00:00Z","v":1969,"vw":473.28683},{"c":473.5,"h":473.5,"l":473.47,"n":12,"o":473.47,"t":"2026-10-08T09:30:00Z","v":759,"vw":473.493536},{"c":473.63,"h":473.63,"l":473.63,"n":2,"o":473.63,"t":"2026-10-08T11:15:00Z","v":60,"vw":473.63},{"c":475,"h":475,"l":475,"n":2,"o":475,"t":"2026-10-08T11:45:00Z","v":52,"vw":475},{"c":473.4514,"h":473.4514,"l":473,"n":3,"o":473,"t":"2026-10-08T12:15:00Z","v":112,"vw":473.2257},{"c":473.3084,"h":473.3084,"l":473.3084,"n":1,"o":473.3084,"t":"2026-10-08T12:45:00Z","v":40,"vw":473.3084},{"c":473,"h":473.07,"l":473,"n":32,"o":473.07,"t":"2026-10-08T13:15:00Z","v":430,"vw":473.01},{"c":474.3,"h":474.94,"l":471.355,"n":1598,"o":474.82,"t":"2026-10-08T13:30:00Z","v":30556,"vw":473.820827},{"c":477.56,"h":478.75,"l":474.4,"n":1564,"o":474.4,"t":"2026-10-08T13:45:00Z","v":31322,"vw":476.795796},{"c":479.69,"h":479.7,"l":477.44,"n":1363,"o":477.66,"t":"2026-10-08T14:00:00Z","v":30584,"vw":478.521444},{"c":479.33,"h":480.74,"l":478.82,"n":1606,"o":479.45,"t":"2026-10-08T14:15:00Z","v":35858,"vw":479.581346},{"c":479.59,"h":480.74,"l":479.34,"n":1270,"o":479.555,"t":"2026-10-08T14:30:00Z","v":16168,"vw":479.748961},{"c":480.16,"h":480.47,"l":479.5,"n":1107,"o":479.79,"t":"2026-10-08T14:45:00Z","v":17654,"vw":479.854779},{"c":476.83,"h":480.74,"l":476.83,"n":1119,"o":480.3264,"t":"2026-10-08T15:00:00Z","v":16434,"vw":479.456557},{"c":477.14,"h":477.51,"l":476.45,"n":1057,"o":476.465,"t":"2026-10-08T15:15:00Z","v":16380,"vw":476.883552},{"c":478.2,"h":479.41,"l":477.25,"n":960,"o":477.52,"t":"2026-10-08T15:30:00Z","v":16409,"vw":478.269696},{"c":479.06,"h":479.06,"l":477.215,"n":822,"o":478.33,"t":"2026-10-08T15:45:00Z","v":13761,"vw":478.408357},{"c":478.72,"h":479.25,"l":478.1801,"n":743,"o":479.07,"t":"2026-10-08T16:00:00Z","v":13150,"vw":478.76023},{"c":477.77,"h":480.265,"l":477.565,"n":1191,"o":478.72,"t":"2026-10-08T16:15:00Z","v":17868,"vw":478.716936},{"c":479.7875,"h":480.15,"l":477.46,"n":872,"o":477.68,"t":"2026-10-08T16:30:00Z","v":21482,"vw":478.379066},{"c":481.42,"h":482.12,"l":479.22,"n":1016,"o":479.33,"t":"2026-10-08T16:45:00Z","v":25085,"vw":480.426555},{"c":481.795,"h":482.47,"l":481.1,"n":1335,"o":481.51,"t":"2026-10-08T17:00:00Z","v":28063,"vw":481.683449},{"c":483.36,"h":484.99,"l":481.78,"n":1404,"o":481.8,"t":"2026-10-08T17:15:00Z","v":26037,"vw":483.262527},{"c":486.45,"h":486.915,"l":483.17,"n":1435,"o":483.305,"t":"2026-10-08T17:30:00Z","v":26101,"vw":484.871662},{"c":483.13,"h":486.935,"l":482.63,"n":1400,"o":486.2,"t":"2026-10-08T17:45:00Z","v":25093,"vw":484.317182},{"c":484.25,"h":484.525,"l":482.9,"n":1262,"o":482.9,"t":"2026-10-08T18:00:00Z","v":22376,"vw":483.768526},{"c":483.755,"h":484.66,"l":483.56,"n":1113,"o":484.395,"t":"2026-10-08T18:15:00Z","v":22052,"vw":484.084794},{"c":485.22,"h":485.27,"l":483.44,"n":1209,"o":483.76,"t":"2026-10-08T18:30:00Z","v":28823,"vw":484.298115},{"c":486.0226,"h":486.085,"l":484.87,"n":973,"o":485.39,"t":"2026-10-08T18:45:00Z","v":15002,"vw":485.447513},{"c":485.03,"h":486.28,"l":485,"n":1357,"o":485.48,"t":"2026-10-08T19:00:00Z","v":25159,"vw":485.71066},{"c":484.4,"h":485.81,"l":484.24,"n":1620,"o":485.18,"t":"2026-10-08T19:15:00Z","v":37906,"vw":485.043948},{"c":483.385,"h":485.39,"l":483.33,"n":1923,"o":484.405,"t":"2026-10-08T19:30:00Z","v":38273,"vw":484.156475},{"c":484.52,"h":484.53,"l":483.0201,"n":4706,"o":483.385,"t":"2026-10-08T19:45:00Z","v":119281,"vw":483.753413},{"c":481.1765,"h":484.48,"l":478.6816,"n":72,"o":484.48,"t":"2026-10-08T20:00:00Z","v":359383,"vw":484.462499},{"c":480.26,"h":484.4,"l":480.21,"n":81,"o":484,"t":"2026-10-08T20:15:00Z","v":2760,"vw":483.013501},{"c":484.5,"h":484.5,"l":484.5,"n":11,"o":484.5,"t":"2026-10-08T22:15:00Z","v":115,"vw":484.5},{"c":485.88,"h":485.88,"l":485.88,"n":1,"o":485.88,"t":"2026-10-08T23:00:00Z","v":50,"vw":485.88},{"c":484.5,"h":484.51,"l":484.5,"n":9,"o":484.51,"t":"2026-10-09T08:00:00Z","v":171,"vw":484.503333},{"c":484.51,"h":484.51,"l":484.51,"n":15,"o":484.51,"t":"2026-10-09T09:15:00Z","v":100,"vw":484.51},{"c":480.29,"h":484.01,"l":480.06,"n":32,"o":484.01,"t":"2026-10-09T10:30:00Z","v":828,"vw":481.020447},{"c":480.691,"h":480.691,"l":480.53,"n":5,"o":480.53,"t":"2026-10-09T11:00:00Z","v":236,"vw":480.604884},{"c":482.98,"h":483,"l":482.98,"n":7,"o":483,"t":"2026-10-09T11:15:00Z","v":277,"vw":482.990386},{"c":483,"h":483,"l":483,"n":3,"o":483,"t":"2026-10-09T11:30:00Z","v":81,"vw":483},{"c":481.28,"h":481.28,"l":480.53,"n":15,"o":481.22,"t":"2026-10-09T12:30:00Z","v":360,"vw":480.960777},{"c":481.83,"h":481.83,"l":480.07,"n":9,"o":480.1,"t":"2026-10-09T12:45:00Z","v":363,"vw":481.053857},{"c":480.08,"h":481.5,"l":480.08,"n":5,"o":481.5,"t":"2026-10-09T13:00:00Z","v":211,"vw":480.799595},{"c":480.07,"h":480.07,"l":480.07,"n":7,"o":480.07,"t":"2026-10-09T13:15:00Z","v":105,"vw":480.07},{"c":480.78,"h":481.925,"l":478.97,"n":1584,"o":480.04,"t":"2026-10-09T13:30:00Z","v":27020,"vw":480.267882},{"c":481.55,"h":482.06,"l":480.405,"n":1227,"o":480.89,"t":"2026-10-09T13:45:00Z","v":15874,"vw":481.115255},{"c":482.635,"h":482.93,"l":480.67,"n":964,"o":482,"t":"2026-10-09T14:00:00Z","v":19536,"vw":482.209377},{"c":481.105,"h":482.99,"l":481,"n":1199,"o":482.3,"t":"2026-10-09T14:15:00Z","v":17044,"vw":481.611327},{"c":482.095,"h":482.22,"l":480.95,"n":923,"o":481.36,"t":"2026-10-09T14:30:00Z","v":9886,"vw":481.656585},{"c":482.92,"h":483.1,"l":481.81,"n":1043,"o":482.095,"t":"2026-10-09T14:45:00Z","v":22241,"vw":482.320842},{"c":483.75,"h":483.86,"l":481.64,"n":759,"o":482.54,"t":"2026-10-09T15:00:00Z","v":8973,"vw":482.473797},{"c":483.3,"h":484.135,"l":482.7676,"n":843,"o":483.5,"t":"2026-10-09T15:15:00Z","v":14271,"vw":483.367372},{"c":483.305,"h":483.995,"l":482.855,"n":887,"o":483.3,"t":"2026-10-09T15:30:00Z","v":14121,"vw":483.4454},{"c":483.07,"h":483.8,"l":483.07,"n":752,"o":483.245,"t":"2026-10-09T15:45:00Z","v":7720,"vw":483.437889},{"c":481.675,"h":482.92,"l":481,"n":1018,"o":482.49,"t":"2026-10-09T16:00:00Z","v":14747,"vw":481.948137},{"c":481.85,"h":481.87,"l":481.39,"n":765,"o":481.675,"t":"2026-10-09T16:15:00Z","v":10426,"vw":481.651022},{"c":482.03,"h":482.425,"l":481.5325,"n":895,"o":481.95,"t":"2026-10-09T16:30:00Z","v":13912,"vw":481.986806},{"c":482,"h":482.3295,"l":481.525,"n":779,"o":482.035,"t":"2026-10-09T16:45:00Z","v":8567,"vw":481.925549},{"c":481.805,"h":482.65,"l":481.385,"n":784,"o":482.03,"t":"2026-10-09T17:00:00Z","v":13387,"vw":482.061134},{"c":480.58,"h":481.935,"l":480.525,"n":822,"o":481.93,"t":"2026-10-09T17:15:00Z","v":19743,"vw":481.327432},{"c":481.02,"h":481.2738,"l":480.475,"n":682,"o":480.7501,"t":"2026-10-09T17:30:00Z","v":11657,"vw":480.828718},{"c":480.06,"h":480.905,"l":479.1,"n":1110,"o":480.84,"t":"2026-10-09T17:45:00Z","v":15524,"vw":480.012178},{"c":480.005,"h":480.65,"l":479.51,"n":970,"o":480.11,"t":"2026-10-09T18:00:00Z","v":15476,"vw":479.935366},{"c":479.175,"h":480.225,"l":479.16,"n":904,"o":480.03,"t":"2026-10-09T18:15:00Z","v":11927,"vw":479.66841},{"c":478.525,"h":479.34,"l":478.38,"n":1041,"o":479.17,"t":"2026-10-09T18:30:00Z","v":12865,"vw":478.873545},{"c":478.88,"h":479.02,"l":478.36,"n":1150,"o":478.4683,"t":"2026-10-09T18:45:00Z","v":14146,"vw":478.6458},{"c":478.94,"h":479.2,"l":478.62,"n":1245,"o":478.7301,"t":"2026-10-09T19:00:00Z","v":18280,"vw":478.902696},{"c":479.43,"h":479.5,"l":478.815,"n":1348,"o":478.85,"t":"2026-10-09T19:15:00Z","v":32745,"vw":479.176442},{"c":479.875,"h":480.14,"l":478.88,"n":1779,"o":479.34,"t":"2026-10-09T19:30:00Z","v":29458,"vw":479.495769},{"c":480.75,"h":481.03,"l":479.4,"n":4834,"o":479.875,"t":"2026-10-09T19:45:00Z","v":99579,"vw":480.488675},{"c":480.72,"h":480.72,"l":480.71,"n":101,"o":480.71,"t":"2026-10-09T20:00:00Z","v":102510,"vw":480.719992},{"c":480.9,"h":480.9,"l":480.9,"n":2,"o":480.9,"t":"2026-10-09T21:30:00Z","v":495,"vw":480.9},{"c":484.1937,"h":484.1937,"l":484.1937,"n":5,"o":484.1937,"t":"2026-10-12T08:00:00Z","v":82,"vw":484.1937},{"c":481.02,"h":481.65,"l":481.01,"n":8,"o":481.62,"t":"2026-10-12T11:30:00Z","v":251,"vw":481.344561},{"c":484,"h":484,"l":484,"n":8,"o":484,"t":"2026-10-12T13:00:00Z","v":105,"vw":484},{"c":481.74,"h":484.6,"l":480.5,"n":1096,"o":482.69,"t":"2026-10-12T13:30:00Z","v":21387,"vw":482.333701},{"c":483.85,"h":484.04,"l":481.2601,"n":1159,"o":481.435,"t":"2026-10-12T13:45:00Z","v":17110,"vw":482.915954},{"c":485.05,"h":485.32,"l":482.887,"n":1361,"o":484.175,"t":"2026-10-12T14:00:00Z","v":23347,"vw":484.143505},{"c":484.37,"h":484.9832,"l":483.86,"n":1082,"o":484.915,"t":"2026-10-12T14:15:00Z","v":17230,"vw":484.318865},{"c":483.9925,"h":484.935,"l":483.34,"n":937,"o":484.175,"t":"2026-10-12T14:30:00Z","v":12343,"vw":484.122778},{"c":485.265,"h":485.58,"l":483.5965,"n":1162,"o":483.8,"t":"2026-10-12T14:45:00Z","v":19558,"vw":484.270243},{"c":485.6575,"h":485.85,"l":484.88,"n":1122,"o":485.0665,"t":"2026-10-12T15:00:00Z","v":17187,"vw":485.30687},{"c":485.765,"h":486.63,"l":485.14,"n":984,"o":485.4,"t":"2026-10-12T15:15:00Z","v":17157,"vw":485.716279},{"c":484.615,"h":485.89,"l":484.59,"n":1038,"o":485.79,"t":"2026-10-12T15:30:00Z","v":13695,"vw":485.464079},{"c":483.66,"h":484.755,"l":483.6,"n":838,"o":484.615,"t":"2026-10-12T15:45:00Z","v":13143,"vw":484.147127},{"c":483.855,"h":484.39,"l":483.53,"n":874,"o":483.735,"t":"2026-10-12T16:00:00Z","v":12444,"vw":483.931672},{"c":483.525,"h":484.365,"l":483.46,"n":676,"o":483.96,"t":"2026-10-12T16:15:00Z","v":8963,"vw":483.850906},{"c":483.25,"h":483.8047,"l":483.25,"n":594,"o":483.52,"t":"2026-10-12T16:30:00Z","v":8942,"vw":483.488308},{"c":483.845,"h":484.02,"l":483.2,"n":792,"o":483.34,"t":"2026-10-12T16:45:00Z","v":14917,"vw":483.452942},{"c":484.33,"h":484.46,"l":483.785,"n":496,"o":484.12,"t":"2026-10-12T17:00:00Z","v":5832,"vw":484.034293},{"c":484.215,"h":484.505,"l":483.87,"n":753,"o":484.2602,"t":"2026-10-12T17:15:00Z","v":17245,"vw":484.187701},{"c":484.36,"h":484.99,"l":484.215,"n":796,"o":484.215,"t":"2026-10-12T17:30:00Z","v":11650,"vw":484.638345},{"c":484.5,"h":484.66,"l":483.99,"n":989,"o":484.36,"t":"2026-10-12T17:45:00Z","v":11469,"vw":484.385786},{"c":483.63,"h":484.7617,"l":483.48,"n":999,"o":484.5134,"t":"2026-10-12T18:00:00Z","v":12903,"vw":483.910839},{"c":483.5142,"h":483.73,"l":483.115,"n":805,"o":483.545,"t":"2026-10-12T18:15:00Z","v":13834,"vw":483.405597},{"c":483.925,"h":484.16,"l":483.44,"n":796,"o":483.46,"t":"2026-10-12T18:30:00Z","v":16020,"vw":483.826403},{"c":484.34,"h":484.355,"l":483.7,"n":820,"o":483.925,"t":"2026-10-12T18:45:00Z","v":14944,"vw":483.981339},{"c":483.995,"h":484.66,"l":483.885,"n":945,"o":484.395,"t":"2026-10-12T19:00:00Z","v":15469,"vw":484.319176},{"c":484.2724,"h":484.64,"l":483.92,"n":1072,"o":483.99,"t":"2026-10-12T19:15:00Z","v":19413,"vw":484.356526},{"c":484.13,"h":484.6,"l":483.93,"n":1556,"o":484.26,"t":"2026-10-12T19:30:00Z","v":27516,"vw":484.27431},{"c":485.05,"h":485.36,"l":484.08,"n":4095,"o":484.19,"t":"2026-10-12T19:45:00Z","v":87388,"vw":484.741986},{"c":484,"h":485,"l":484,"n":87,"o":485,"t":"2026-10-12T20:00:00Z","v":98209,"vw":484.988546},{"c":485,"h":485,"l":485,"n":1,"o":485,"t":"2026-10-12T20:30:00Z","v":1324,"vw":485},{"c":485,"h":485,"l":485,"n":2,"o":485,"t":"2026-10-12T22:45:00Z","v":204,"vw":485},{"c":487.5,"h":487.5,"l":485.65,"n":24,"o":486.62,"t":"2026-10-13T08:00:00Z","v":287,"vw":486.862814},{"c":486,"h":486,"l":486,"n":7,"o":486,"t":"2026-10-13T11:00:00Z","v":84,"vw":486},{"c":487.78,"h":487.78,"l":487.78,"n":3,"o":487.78,"t":"2026-10-13T12:15:00Z","v":54,"vw":487.78},{"c":487.5,"h":488.46,"l":487.5,"n":26,"o":488.4,"t":"2026-10-13T13:00:00Z","v":447,"vw":488.217167},{"c":489.28,"h":489.28,"l":488.99,"n":17,"o":488.99,"t":"2026-10-13T13:15:00Z","v":554,"vw":489.026191},{"c":481.68,"h":487.26,"l":481.29,"n":1351,"o":486.79,"t":"2026-10-13T13:30:00Z","v":18279,"vw":485.239428},{"c":481.54,"h":482.835,"l":480.38,"n":885,"o":482.01,"t":"2026-10-13T13:45:00Z","v":12044,"vw":481.941476},{"c":480.44,"h":481.985,"l":480.13,"n":1133,"o":481.65,"t":"2026-10-13T14:00:00Z","v":15672,"vw":480.742255},{"c":480.845,"h":481.65,"l":480,"n":776,"o":480.6575,"t":"2026-10-13T14:15:00Z","v":8757,"vw":480.833881},{"c":480.13,"h":481.3,"l":479.38,"n":1187,"o":480.84,"t":"2026-10-13T14:30:00Z","v":15523,"vw":480.423601},{"c":480.45,"h":480.65,"l":479.96,"n":749,"o":480.1,"t":"2026-10-13T14:45:00Z","v":9011,"vw":480.250479},{"c":479.43,"h":480.82,"l":479,"n":1016,"o":480.435,"t":"2026-10-13T15:00:00Z","v":12141,"vw":479.805657},{"c":479.7,"h":480.08,"l":479.21,"n":917,"o":479.85,"t":"2026-10-13T15:15:00Z","v":10320,"vw":479.674148},{"c":479.35,"h":480.25,"l":479.35,"n":1039,"o":479.8,"t":"2026-10-13T15:30:00Z","v":10642,"vw":479.821353},{"c":480.19,"h":480.19,"l":479.14,"n":863,"o":479.31,"t":"2026-10-13T15:45:00Z","v":14800,"vw":479.42232},{"c":481.155,"h":481.24,"l":479.8291,"n":1001,"o":480.07,"t":"2026-10-13T16:00:00Z","v":14616,"vw":480.509604},{"c":481.72,"h":481.72,"l":481.14,"n":960,"o":481.28,"t":"2026-10-13T16:15:00Z","v":10704,"vw":481.38131},{"c":482.58,"h":482.58,"l":481.34,"n":1104,"o":481.52,"t":"2026-10-13T16:30:00Z","v":15958,"vw":481.998245},{"c":483,"h":483.335,"l":481.62,"n":1202,"o":482.56,"t":"2026-10-13T16:45:00Z","v":22707,"vw":482.358169},{"c":483.4125,"h":483.48,"l":482.7,"n":1899,"o":483,"t":"2026-10-13T17:00:00Z","v":57576,"vw":483.015932},{"c":483.8401,"h":484.18,"l":482.99,"n":1139,"o":483.415,"t":"2026-10-13T17:15:00Z","v":29423,"vw":483.265214},{"c":485.2,"h":485.29,"l":483.85,"n":1592,"o":483.85,"t":"2026-10-13T17:30:00Z","v":36844,"vw":484.666939},{"c":484.205,"h":485.28,"l":484.08,"n":1740,"o":485.09,"t":"2026-10-13T17:45:00Z","v":39147,"vw":484.565593},{"c":484.68,"h":485.075,"l":484.0125,"n":1370,"o":484.28,"t":"2026-10-13T18:00:00Z","v":20635,"vw":484.602121},{"c":484.675,"h":484.93,"l":484.03,"n":1330,"o":484.49,"t":"2026-10-13T18:15:00Z","v":18244,"vw":484.491285},{"c":483.99,"h":484.61,"l":483.31,"n":1045,"o":484.61,"t":"2026-10-13T18:30:00Z","v":12020,"vw":483.776239},{"c":483.57,"h":484.4,"l":483.42,"n":1027,"o":484.055,"t":"2026-10-13T18:45:00Z","v":14574,"vw":483.840988},{"c":482.94,"h":483.798,"l":482.73,"n":1118,"o":483.39,"t":"2026-10-13T19:00:00Z","v":16667,"vw":483.375761},{"c":482.75,"h":483.4299,"l":482.67,"n":1501,"o":483.025,"t":"2026-10-13T19:15:00Z","v":20519,"vw":483.030216},{"c":481.83,"h":482.83,"l":481.45,"n":1588,"o":482.66,"t":"2026-10-13T19:30:00Z","v":29062,"vw":482.297984},{"c":481.15,"h":481.73,"l":479.72,"n":5505,"o":481.73,"t":"2026-10-13T19:45:00Z","v":121516,"vw":480.575743},{"c":481.38,"h":481.38,"l":481.38,"n":90,"o":481.38,"t":"2026-10-13T20:00:00Z","v":174330,"vw":481.38},{"c":481.38,"h":483,"l":481.38,"n":3,"o":483,"t":"2026-10-13T20:30:00Z","v":615,"vw":481.568954},{"c":481.72,"h":486.3,"l":481.72,"n":19,"o":484.4,"t":"2026-10-14T09:00:00Z","v":1060,"vw":483.66951},{"c":484.61,"h":484.61,"l":484.61,"n":4,"o":484.61,"t":"2026-10-14T09:45:00Z","v":500,"vw":484.61},{"c":482,"h":482,"l":482,"n":1,"o":482,"t":"2026-10-14T12:00:00Z","v":75,"vw":482},{"c":481.4,"h":481.4,"l":481.4,"n":4,"o":481.4,"t":"2026-10-14T12:30:00Z","v":88,"vw":481.4},{"c":482.12,"h":482.12,"l":482.12,"n":2,"o":482.12,"t":"2026-10-14T12:45:00Z","v":62,"vw":482.12},{"c":480.01,"h":480.01,"l":480.01,"n":4,"o":480.01,"t":"2026-10-14T13:15:00Z","v":100,"vw":480.01},{"c":489.09,"h":491.14,"l":483.24,"n":2042,"o":485.6,"t":"2026-10-14T13:30:00Z","v":74821,"vw":488.596434},{"c":486.46,"h":489.39,"l":486.46,"n":1620,"o":488.88,"t":"2026-10-14T13:45:00Z","v":37289,"vw":488.263162},{"c":486.14,"h":487.91,"l":485.63,"n":1337,"o":486.31,"t":"2026-10-14T14:00:00Z","v":17624,"vw":486.625204},{"c":487.3275,"h":488.36,"l":486.22,"n":1002,"o":486.43,"t":"2026-10-14T14:15:00Z","v":13376,"vw":487.317622},{"c":487.48,"h":488.62,"l":487.26,"n":980,"o":487.26,"t":"2026-10-14T14:30:00Z","v":12305,"vw":487.9368},{"c":487.42,"h":487.77,"l":487.0225,"n":1075,"o":487.485,"t":"2026-10-14T14:45:00Z","v":14313,"vw":487.396638},{"c":488.34,"h":488.835,"l":487.33,"n":1374,"o":487.515,"t":"2026-10-14T15:00:00Z","v":21225,"vw":487.843171},{"c":489.855,"h":490,"l":488.33,"n":1479,"o":488.37,"t":"2026-10-14T15:15:00Z","v":26432,"vw":489.313988},{"c":490.115,"h":491.36,"l":489.89,"n":1232,"o":489.89,"t":"2026-10-14T15:30:00Z","v":20110,"vw":490.648456},{"c":490.955,"h":491.34,"l":489.92,"n":1473,"o":490.05,"t":"2026-10-14T15:45:00Z","v":34303,"vw":490.576013},{"c":490.295,"h":492.16,"l":490.295,"n":1376,"o":490.9275,"t":"2026-10-14T16:00:00Z","v":21170,"vw":491.162432},{"c":492.515,"h":492.61,"l":490.23,"n":989,"o":490.47,"t":"2026-10-14T16:15:00Z","v":15616,"vw":491.004982},{"c":493.455,"h":493.93,"l":492.4,"n":1492,"o":492.47,"t":"2026-10-14T16:30:00Z","v":25104,"vw":493.220496},{"c":495.98,"h":495.98,"l":493.33,"n":1799,"o":493.43,"t":"2026-10-14T16:45:00Z","v":53747,"vw":494.811321},{"c":494.48,"h":496.07,"l":493.9825,"n":1407,"o":496.07,"t":"2026-10-14T17:00:00Z","v":28294,"vw":495.164953},{"c":494.64,"h":495.2039,"l":494.275,"n":1161,"o":494.6726,"t":"2026-10-14T17:15:00Z","v":16535,"vw":494.886644},{"c":497,"h":497.81,"l":494.28,"n":1956,"o":494.56,"t":"2026-10-14T17:30:00Z","v":68317,"vw":495.825179},{"c":494.92,"h":497.14,"l":494.78,"n":1380,"o":496.855,"t":"2026-10-14T17:45:00Z","v":27616,"vw":495.598314},{"c":496.86,"h":496.94,"l":494.1,"n":1759,"o":495.06,"t":"2026-10-14T18:00:00Z","v":37189,"vw":495.465815},{"c":496.755,"h":497.095,"l":496.45,"n":1304,"o":497,"t":"2026-10-14T18:15:00Z","v":23998,"vw":496.747112},{"c":497.16,"h":497.16,"l":496.19,"n":1387,"o":496.63,"t":"2026-10-14T18:30:00Z","v":24535,"vw":496.749942},{"c":497.6,"h":497.805,"l":496.595,"n":1655,"o":497.1,"t":"2026-10-14T18:45:00Z","v":33872,"vw":497.166578},{"c":497.68,"h":498.1775,"l":496.925,"n":1929,"o":497.835,"t":"2026-10-14T19:00:00Z","v":49392,"vw":497.653966},{"c":496.275,"h":497.84,"l":495.9201,"n":2029,"o":497.84,"t":"2026-10-14T19:15:00Z","v":40257,"vw":496.646546},{"c":498.64,"h":498.74,"l":496.16,"n":2354,"o":496.19,"t":"2026-10-14T19:30:00Z","v":35544,"vw":497.649475},{"c":495.56,"h":499.26,"l":495.47,"n":6965,"o":498.68,"t":"2026-10-14T19:45:00Z","v":170349,"vw":496.477036},{"c":487.0162,"h":495.69,"l":487.0162,"n":98,"o":495.68,"t":"2026-10-14T20:00:00Z","v":242228,"vw":495.688027},{"c":496.2,"h":496.2,"l":496.2,"n":2,"o":496.2,"t":"2026-10-14T20:15:00Z","v":52,"vw":496.2},{"c":493.88,"h":493.88,"l":493.88,"n":3,"o":493.88,"t":"2026-10-14T20:30:00Z","v":42,"vw":493.88},{"c":496.1,"h":496.1,"l":495.69,"n":3,"o":495.69,"t":"2026-10-14T20:45:00Z","v":769,"vw":495.786094},{"c":495,"h":496,"l":495,"n":2,"o":496,"t":"2026-10-14T22:45:00Z","v":150,"vw":495.666667},{"c":495.94,"h":495.94,"l":494.1,"n":7,"o":494.1,"t":"2026-10-14T23:45:00Z","v":157,"vw":495.301111},{"c":495,"h":495.01,"l":495,"n":20,"o":495.01,"t":"2026-10-15T08:00:00Z","v":145,"vw":495.004444},{"c":499,"h":499,"l":499,"n":1,"o":499,"t":"2026-10-15T08:15:00Z","v":299,"vw":499},{"c":501.9578,"h":501.9578,"l":501.9578,"n":3,"o":501.9578,"t":"2026-10-15T09:00:00Z","v":509,"vw":501.9578},{"c":499.88,"h":499.88,"l":499.88,"n":3,"o":499.88,"t":"2026-10-15T10:00:00Z","v":93,"vw":499.88},{"c":499.01,"h":501.725,"l":499.01,"n":22,"o":499.94,"t":"2026-10-15T11:00:00Z","v":413,"vw":500.151585},{"c":502.78,"h":502.78,"l":501.99,"n":6,"o":501.99,"t":"2026-10-15T11:15:00Z","v":116,"vw":502.365825},{"c":503.1905,"h":503.1905,"l":501.7,"n":7,"o":501.7,"t":"2026-10-15T11:30:00Z","v":110,"vw":502.44525},{"c":503.01,"h":503.01,"l":502.44,"n":4,"o":502.44,"t":"2026-10-15T11:45:00Z","v":166,"vw":502.847143},{"c":502.9475,"h":503,"l":502.9475,"n":2,"o":503,"t":"2026-10-15T12:15:00Z","v":100,"vw":502.97375},{"c":503.53,"h":503.53,"l":502.96,"n":34,"o":502.96,"t":"2026-10-15T12:30:00Z","v":921,"vw":503.385225},{"c":505.61,"h":505.61,"l":505.61,"n":2,"o":505.61,"t":"2026-10-15T12:45:00Z","v":104,"vw":505.61},{"c":505.1022,"h":505.1022,"l":505.1022,"n":2,"o":505.1022,"t":"2026-10-15T13:00:00Z","v":51,"vw":505.1022},{"c":505.56,"h":505.56,"l":502.96,"n":35,"o":503.51,"t":"2026-10-15T13:15:00Z","v":582,"vw":504.3619},{"c":503.16,"h":508.09,"l":501.43,"n":2174,"o":505.61,"t":"2026-10-15T13:30:00Z","v":49935,"vw":505.108266},{"c":503.56,"h":505.99,"l":501.93,"n":1782,"o":502.53,"t":"2026-10-15T13:45:00Z","v":27954,"vw":504.239092},{"c":504.99,"h":505.1167,"l":503,"n":1510,"o":503.95,"t":"2026-10-15T14:00:00Z","v":35083,"vw":504.34853},{"c":503.51,"h":506.14,"l":503.115,"n":1655,"o":505.33,"t":"2026-10-15T14:15:00Z","v":25778,"vw":504.739738},{"c":503.97,"h":505.67,"l":503.46,"n":1444,"o":504.19,"t":"2026-10-15T14:30:00Z","v":22422,"vw":504.693749},{"c":501.84,"h":503.71,"l":501.73,"n":1098,"o":503.45,"t":"2026-10-15T14:45:00Z","v":15260,"vw":502.393266},{"c":502.97,"h":503.74,"l":501.82,"n":1063,"o":501.82,"t":"2026-10-15T15:00:00Z","v":23444,"vw":503.352523},{"c":502.345,"h":502.72,"l":501.24,"n":1060,"o":502.63,"t":"2026-10-15T15:15:00Z","v":26973,"vw":501.973657},{"c":504.195,"h":504.29,"l":502.28,"n":2013,"o":502.335,"t":"2026-10-15T15:30:00Z","v":101041,"vw":502.733319},{"c":501.5,"h":504.67,"l":501.5,"n":1414,"o":504.225,"t":"2026-10-15T15:45:00Z","v":43166,"vw":502.832972},{"c":499.32,"h":501.33,"l":497.87,"n":1644,"o":501.165,"t":"2026-10-15T16:00:00Z","v":56797,"vw":499.315682},{"c":499.515,"h":499.78,"l":498.64,"n":1315,"o":499.295,"t":"2026-10-15T16:15:00Z","v":31113,"vw":499.18003},{"c":500.35,"h":500.35,"l":498.4,"n":1369,"o":499.2,"t":"2026-10-15T16:30:00Z","v":31670,"vw":499.283198},{"c":499.17,"h":500.4682,"l":498.64,"n":721,"o":500.4682,"t":"2026-10-15T16:45:00Z","v":14409,"vw":499.043084},{"c":497.8885,"h":498.17,"l":497.54,"n":252,"o":498.07,"t":"2026-10-15T18:00:00Z","v":4750,"vw":497.890245},{"c":497.58,"h":498.21,"l":497.18,"n":1331,"o":498.04,"t":"2026-10-15T18:15:00Z","v":33286,"vw":497.568133},{"c":498.04,"h":498.3899,"l":497.41,"n":1466,"o":497.41,"t":"2026-10-15T18:30:00Z","v":32705,"vw":497.715198},{"c":497.26,"h":498.4999,"l":497.26,"n":1345,"o":498.01,"t":"2026-10-15T18:45:00Z","v":24529,"vw":497.972968},{"c":498.045,"h":498.825,"l":497.34,"n":1629,"o":497.34,"t":"2026-10-15T19:00:00Z","v":28739,"vw":498.102718},{"c":497.18,"h":498.12,"l":496.59,"n":1841,"o":498.04,"t":"2026-10-15T19:15:00Z","v":42935,"vw":497.41499},{"c":498.46,"h":499.4,"l":497.08,"n":1963,"o":497.225,"t":"2026-10-15T19:30:00Z","v":45339,"vw":498.227284},{"c":499.49,"h":501.235,"l":497.45,"n":6969,"o":498.38,"t":"2026-10-15T19:45:00Z","v":177386,"vw":499.827805},{"c":498,"h":499.63,"l":498,"n":87,"o":499.39,"t":"2026-10-15T20:00:00Z","v":177595,"vw":499.629446},{"c":499.07,"h":499.07,"l":499.07,"n":1,"o":499.07,"t":"2026-10-15T20:15:00Z","v":100,"vw":499.07}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":578.9639764433638,"iv":2.1263454456467437,"gamma":0.0032744490067259597,"theta":-4.887124384347989,"vega":0.045205258880664,"rho":0.0012640528925267527,"breakevenPct":16.49948432952569},{"delta":0.15,"premium":1.7699722249431724,"strike":530.3643938651862,"iv":1.0086507429325622,"gamma":0.010239208539624033,"theta":-2.796609765177764,"vega":0.05756425139078699,"rho":0.001939360183810495,"breakevenPct":6.625196082739778},{"delta":0.2,"premium":2.0315098444754636,"strike":523.2315496961237,"iv":0.8620672944138439,"gamma":0.015346292752328187,"theta":-2.6616238919556703,"vega":0.06789488935738233,"rho":0.0025890011523417873,"breakevenPct":5.2483738835432305},{"delta":0.25,"premium":2.2930474640077545,"strike":516.0987055270613,"iv":0.7154838458951256,"gamma":0.02045337696503234,"theta":-2.526638018733577,"vega":0.07822552732397767,"rho":0.003238642120873079,"breakevenPct":3.871551684346683},{"delta":0.3,"premium":2.554585083540046,"strike":508.96586135799873,"iv":0.5689003973764074,"gamma":0.025560461177736492,"theta":-2.391652145511484,"vega":0.08855616529057299,"rho":0.003888283089404371,"breakevenPct":2.4947294851501365},{"delta":0.35,"premium":2.78854242204496,"strike":504.19506889050035,"iv":0.4656024655547498,"gamma":0.03078259608411893,"theta":-2.241789702683104,"vega":0.0958293691080493,"rho":0.004544902595054331,"breakevenPct":1.5856716117068386},{"delta":0.4,"premium":2.987962291515591,"strike":502.3821609862219,"iv":0.416508919506889,"gamma":0.036148803480783184,"theta":-2.0732980420594633,"vega":0.09927389412617839,"rho":0.005210260989528571,"breakevenPct":1.2623726687113013},{"delta":0.45,"premium":3.187382160986222,"strike":500.56925308194343,"iv":0.36741537345902825,"gamma":0.041515010877447425,"theta":-1.9048063814358231,"vega":0.10271841914430747,"rho":0.00587561938400281,"breakevenPct":0.9390737257157642},{"delta":0.5,"premium":3.7419056878949926,"strike":499.1662615459407,"iv":0.354151045211473,"gamma":0.04231623723869713,"theta":-1.8362590666018475,"vega":0.1022325717063685,"rho":0.006534852237348976,"breakevenPct":0.7690639056316124},{"delta":0.55,"premium":4.458969372873117,"strike":497.9508993680117,"iv":0.3572866796305299,"gamma":0.04102795333009237,"theta":-1.813458872143899,"vega":0.09994769081186193,"rho":0.007191281271578212,"breakevenPct":0.66921849457687},{"delta":0.6,"premium":5.17603305785124,"strike":496.73553719008265,"iv":0.36042231404958675,"gamma":0.03973966942148761,"theta":-1.7906586776859506,"vega":0.09766280991735538,"rho":0.007847710305807446,"breakevenPct":0.5693730835221279},{"delta":0.65,"premium":5.893096742829364,"strike":495.52017501215363,"iv":0.36355794846864364,"gamma":0.03845138551288284,"theta":-1.767858483228002,"vega":0.0953779290228488,"rho":0.008504139340036684,"breakevenPct":0.46952767246738564},{"delta":0.7,"premium":7.228260869565216,"strike":493.80434782608694,"iv":0.3832173913043478,"gamma":0.034791304347826096,"theta":-1.7438,"vega":0.08978478260869566,"rho":0.009143911453134776,"breakevenPct":0.39325319006395343},{"delta":0.75,"premium":9.025919732441471,"strike":491.7140468227425,"iv":0.4152408026755853,"gamma":0.029356521739130437,"theta":-1.7187999999999999,"vega":0.08171622073578595,"rho":0.009771219995875999,"breakevenPct":0.334615696231781},{"delta":0.8,"premium":13.141304347826093,"strike":487.55434782608694,"iv":0.5378097826086958,"gamma":0.020693478260869553,"theta":-1.9966206521739136,"vega":0.0730945652173913,"rho":0.010338647187617822,"breakevenPct":0.325736304308622},{"delta":0.85,"premium":18.54916540212443,"strike":481.9195751138088,"iv":0.650290440060698,"gamma":0.013650834597875569,"theta":-2.0010200303490135,"vega":0.06034172989377845,"rho":0.01086653208497018,"breakevenPct":0.28026940427860286},{"delta":0.9,"premium":40.57910442174475,"strike":460.08698236250524,"iv":1.2478044392204217,"gamma":0.005629220808080554,"theta":-2.8919098573178075,"vega":0.045392510239190234,"rho":0.010923360914209502,"breakevenPct":0.3198122075560487}],"put":[{"delta":0.1,"premium":2.45,"strike":441.52606400698,"iv":1.9250153013302007,"gamma":0.003539010676638444,"theta":-4.457894372566624,"vega":0.045273243788341445,"rho":-0.001400385163684259,"breakevenPct":12.021146531151944},{"delta":0.15,"premium":1.647271833434922,"strike":470.80197678244895,"iv":1.0096032364861198,"gamma":0.016365849001971956,"theta":-2.65188151968992,"vega":0.05974950180701822,"rho":-0.0020314944371094203,"breakevenPct":5.994208237518981},{"delta":0.2,"premium":1.1022045028142589,"strike":490.74577861163226,"iv":0.38058339587242024,"gamma":0.028578705440900562,"theta":-1.355706191369606,"vega":0.07248311444652908,"rho":-0.0026763183295167203,"breakevenPct":1.8887983431546655},{"delta":0.25,"premium":1.2663696060037521,"strike":493.09099437148217,"iv":0.33147457786116324,"gamma":0.037631238273921196,"theta":-1.3189332082551595,"vega":0.0818639774859287,"rho":-0.0033579704630543944,"breakevenPct":1.4517753490535517},{"delta":0.3,"premium":1.468141852286049,"strike":495.18171160609614,"iv":0.2907150058616647,"gamma":0.04540703399765533,"theta":-1.2918419695193435,"vega":0.09000879249706917,"rho":-0.004040394616353602,"breakevenPct":1.0732823544171937},{"delta":0.35,"premium":1.8344958968347007,"strike":496.1586557248925,"iv":0.2864946072684642,"gamma":0.04759538882375928,"theta":-1.3071213755373192,"vega":0.0927442360296991,"rho":-0.004726197393770491,"breakevenPct":0.9509367767932626},{"delta":0.4,"premium":2.200849941383353,"strike":497.13559984368896,"iv":0.28227420867526376,"gamma":0.049783743649863224,"theta":-1.322400781555295,"vega":0.09547967956232903,"rho":-0.0054120001711873795,"breakevenPct":0.8285911991693313},{"delta":0.45,"premium":2.5672039859320046,"strike":498.11254396248535,"iv":0.27805381008206326,"gamma":0.05197209847596718,"theta":-1.3376801875732707,"vega":0.09821512309495897,"rho":-0.006097802948604268,"breakevenPct":0.7062456215454003},{"delta":0.5,"premium":2.9335580304806568,"strike":499.08948808128173,"iv":0.2738334114888628,"gamma":0.05416045330207112,"theta":-1.3529595935912466,"vega":0.1009505666275889,"rho":-0.006783605726021156,"breakevenPct":0.5839000439214692},{"delta":0.55,"premium":3.3152976846747526,"strike":500.0624770305035,"iv":0.2695751194413818,"gamma":0.05601506798970966,"theta":-1.3600538772510105,"vega":0.10306640940830576,"rho":-0.007469444404160414,"breakevenPct":0.46542983031863877},{"delta":0.6,"premium":3.9079106945975743,"strike":500.98125689084895,"iv":0.26479746416758543,"gamma":0.0532954796030871,"theta":-1.2549638368246967,"vega":0.09669007717750827,"rho":-0.008155775133376831,"breakevenPct":0.40007490006383806},{"delta":0.65,"premium":4.500523704520397,"strike":501.9000367511944,"iv":0.260019808893789,"gamma":0.05057589121646453,"theta":-1.1498737963983827,"vega":0.09031374494671077,"rho":-0.008842105862593248,"breakevenPct":0.3347199698090372},{"delta":0.7,"premium":5.093136714443219,"strike":502.8188166115399,"iv":0.25524215361999264,"gamma":0.04785630282984197,"theta":-1.0447837559720692,"vega":0.08393741271591326,"rho":-0.009528436591809665,"breakevenPct":0.2693650395542364},{"delta":0.75,"premium":5.685749724366042,"strike":503.73759647188535,"iv":0.2504644983461962,"gamma":0.0451367144432194,"theta":-0.9396937155457552,"vega":0.07756108048511576,"rho":-0.010214767321026082,"breakevenPct":0.20401010929943553},{"delta":0.8,"premium":6.278362734288866,"strike":504.6563763322308,"iv":0.24568684307239985,"gamma":0.04241712605659684,"theta":-0.8346036751194412,"vega":0.07118474825431825,"rho":-0.0109010980502425,"breakevenPct":0.13865517904463465},{"delta":0.85,"premium":6.8709757442116866,"strike":505.5751561925763,"iv":0.24090918779860346,"gamma":0.039697537669974275,"theta":-0.7295136346931276,"vega":0.06480841602352078,"rho":-0.011587428779458916,"breakevenPct":0.07330024878983393},{"delta":0.9,"premium":7.463588754134509,"strike":506.4939360529217,"iv":0.23613153252480706,"gamma":0.036977949283351706,"theta":-0.6244235942668136,"vega":0.058432083792723265,"rho":-0.012273759508675333,"breakevenPct":0.007945318535032997}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":578.9639764433638,"iv":2.1263454456467437,"gamma":0.0032744490067259597,"theta":-4.887124384347989,"vega":0.045205258880664,"rho":0.0012640528925267527,"breakevenPct":16.49948432952569},{"delta":0.15,"premium":1.7699722249431724,"strike":530.3643938651862,"iv":1.0086507429325622,"gamma":0.010239208539624033,"theta":-2.796609765177764,"vega":0.05756425139078699,"rho":0.001939360183810495,"breakevenPct":6.625196082739778},{"delta":0.2,"premium":2.0315098444754636,"strike":523.2315496961237,"iv":0.8620672944138439,"gamma":0.015346292752328187,"theta":-2.6616238919556703,"vega":0.06789488935738233,"rho":0.0025890011523417873,"breakevenPct":5.2483738835432305},{"delta":0.25,"premium":2.2930474640077545,"strike":516.0987055270613,"iv":0.7154838458951256,"gamma":0.02045337696503234,"theta":-2.526638018733577,"vega":0.07822552732397767,"rho":0.003238642120873079,"breakevenPct":3.871551684346683},{"delta":0.3,"premium":2.554585083540046,"strike":508.96586135799873,"iv":0.5689003973764074,"gamma":0.025560461177736492,"theta":-2.391652145511484,"vega":0.08855616529057299,"rho":0.003888283089404371,"breakevenPct":2.4947294851501365},{"delta":0.35,"premium":2.78854242204496,"strike":504.19506889050035,"iv":0.4656024655547498,"gamma":0.03078259608411893,"theta":-2.241789702683104,"vega":0.0958293691080493,"rho":0.004544902595054331,"breakevenPct":1.5856716117068386},{"delta":0.4,"premium":2.987962291515591,"strike":502.3821609862219,"iv":0.416508919506889,"gamma":0.036148803480783184,"theta":-2.0732980420594633,"vega":0.09927389412617839,"rho":0.005210260989528571,"breakevenPct":1.2623726687113013},{"delta":0.45,"premium":3.187382160986222,"strike":500.56925308194343,"iv":0.36741537345902825,"gamma":0.041515010877447425,"theta":-1.9048063814358231,"vega":0.10271841914430747,"rho":0.00587561938400281,"breakevenPct":0.9390737257157642},{"delta":0.5,"premium":3.7419056878949926,"strike":499.1662615459407,"iv":0.354151045211473,"gamma":0.04231623723869713,"theta":-1.8362590666018475,"vega":0.1022325717063685,"rho":0.006534852237348976,"breakevenPct":0.7690639056316124},{"delta":0.55,"premium":4.458969372873117,"strike":497.9508993680117,"iv":0.3572866796305299,"gamma":0.04102795333009237,"theta":-1.813458872143899,"vega":0.09994769081186193,"rho":0.007191281271578212,"breakevenPct":0.66921849457687},{"delta":0.6,"premium":5.17603305785124,"strike":496.73553719008265,"iv":0.36042231404958675,"gamma":0.03973966942148761,"theta":-1.7906586776859506,"vega":0.09766280991735538,"rho":0.007847710305807446,"breakevenPct":0.5693730835221279},{"delta":0.65,"premium":5.893096742829364,"strike":495.52017501215363,"iv":0.36355794846864364,"gamma":0.03845138551288284,"theta":-1.767858483228002,"vega":0.0953779290228488,"rho":0.008504139340036684,"breakevenPct":0.46952767246738564},{"delta":0.7,"premium":7.228260869565216,"strike":493.80434782608694,"iv":0.3832173913043478,"gamma":0.034791304347826096,"theta":-1.7438,"vega":0.08978478260869566,"rho":0.009143911453134776,"breakevenPct":0.39325319006395343},{"delta":0.75,"premium":9.025919732441471,"strike":491.7140468227425,"iv":0.4152408026755853,"gamma":0.029356521739130437,"theta":-1.7187999999999999,"vega":0.08171622073578595,"rho":0.009771219995875999,"breakevenPct":0.334615696231781},{"delta":0.8,"premium":13.141304347826093,"strike":487.55434782608694,"iv":0.5378097826086958,"gamma":0.020693478260869553,"theta":-1.9966206521739136,"vega":0.0730945652173913,"rho":0.010338647187617822,"breakevenPct":0.325736304308622},{"delta":0.85,"premium":18.54916540212443,"strike":481.9195751138088,"iv":0.650290440060698,"gamma":0.013650834597875569,"theta":-2.0010200303490135,"vega":0.06034172989377845,"rho":0.01086653208497018,"breakevenPct":0.28026940427860286},{"delta":0.9,"premium":40.57910442174475,"strike":460.08698236250524,"iv":1.2478044392204217,"gamma":0.005629220808080554,"theta":-2.8919098573178075,"vega":0.045392510239190234,"rho":0.010923360914209502,"breakevenPct":0.3198122075560487}],"put":[{"delta":0.1,"premium":2.45,"strike":441.52606400698,"iv":1.9250153013302007,"gamma":0.003539010676638444,"theta":-4.457894372566624,"vega":0.045273243788341445,"rho":-0.001400385163684259,"breakevenPct":12.021146531151944},{"delta":0.15,"premium":1.647271833434922,"strike":470.80197678244895,"iv":1.0096032364861198,"gamma":0.016365849001971956,"theta":-2.65188151968992,"vega":0.05974950180701822,"rho":-0.0020314944371094203,"breakevenPct":5.994208237518981},{"delta":0.2,"premium":1.1022045028142589,"strike":490.74577861163226,"iv":0.38058339587242024,"gamma":0.028578705440900562,"theta":-1.355706191369606,"vega":0.07248311444652908,"rho":-0.0026763183295167203,"breakevenPct":1.8887983431546655},{"delta":0.25,"premium":1.2663696060037521,"strike":493.09099437148217,"iv":0.33147457786116324,"gamma":0.037631238273921196,"theta":-1.3189332082551595,"vega":0.0818639774859287,"rho":-0.0033579704630543944,"breakevenPct":1.4517753490535517},{"delta":0.3,"premium":1.468141852286049,"strike":495.18171160609614,"iv":0.2907150058616647,"gamma":0.04540703399765533,"theta":-1.2918419695193435,"vega":0.09000879249706917,"rho":-0.004040394616353602,"breakevenPct":1.0732823544171937},{"delta":0.35,"premium":1.8344958968347007,"strike":496.1586557248925,"iv":0.2864946072684642,"gamma":0.04759538882375928,"theta":-1.3071213755373192,"vega":0.0927442360296991,"rho":-0.004726197393770491,"breakevenPct":0.9509367767932626},{"delta":0.4,"premium":2.200849941383353,"strike":497.13559984368896,"iv":0.28227420867526376,"gamma":0.049783743649863224,"theta":-1.322400781555295,"vega":0.09547967956232903,"rho":-0.0054120001711873795,"breakevenPct":0.8285911991693313},{"delta":0.45,"premium":2.5672039859320046,"strike":498.11254396248535,"iv":0.27805381008206326,"gamma":0.05197209847596718,"theta":-1.3376801875732707,"vega":0.09821512309495897,"rho":-0.006097802948604268,"breakevenPct":0.7062456215454003},{"delta":0.5,"premium":2.9335580304806568,"strike":499.08948808128173,"iv":0.2738334114888628,"gamma":0.05416045330207112,"theta":-1.3529595935912466,"vega":0.1009505666275889,"rho":-0.006783605726021156,"breakevenPct":0.5839000439214692},{"delta":0.55,"premium":3.3152976846747526,"strike":500.0624770305035,"iv":0.2695751194413818,"gamma":0.05601506798970966,"theta":-1.3600538772510105,"vega":0.10306640940830576,"rho":-0.007469444404160414,"breakevenPct":0.46542983031863877},{"delta":0.6,"premium":3.9079106945975743,"strike":500.98125689084895,"iv":0.26479746416758543,"gamma":0.0532954796030871,"theta":-1.2549638368246967,"vega":0.09669007717750827,"rho":-0.008155775133376831,"breakevenPct":0.40007490006383806},{"delta":0.65,"premium":4.500523704520397,"strike":501.9000367511944,"iv":0.260019808893789,"gamma":0.05057589121646453,"theta":-1.1498737963983827,"vega":0.09031374494671077,"rho":-0.008842105862593248,"breakevenPct":0.3347199698090372},{"delta":0.7,"premium":5.093136714443219,"strike":502.8188166115399,"iv":0.25524215361999264,"gamma":0.04785630282984197,"theta":-1.0447837559720692,"vega":0.08393741271591326,"rho":-0.009528436591809665,"breakevenPct":0.2693650395542364},{"delta":0.75,"premium":5.685749724366042,"strike":503.73759647188535,"iv":0.2504644983461962,"gamma":0.0451367144432194,"theta":-0.9396937155457552,"vega":0.07756108048511576,"rho":-0.010214767321026082,"breakevenPct":0.20401010929943553},{"delta":0.8,"premium":6.278362734288866,"strike":504.6563763322308,"iv":0.24568684307239985,"gamma":0.04241712605659684,"theta":-0.8346036751194412,"vega":0.07118474825431825,"rho":-0.0109010980502425,"breakevenPct":0.13865517904463465},{"delta":0.85,"premium":6.8709757442116866,"strike":505.5751561925763,"iv":0.24090918779860346,"gamma":0.039697537669974275,"theta":-0.7295136346931276,"vega":0.06480841602352078,"rho":-0.011587428779458916,"breakevenPct":0.07330024878983393},{"delta":0.9,"premium":7.463588754134509,"strike":506.4939360529217,"iv":0.23613153252480706,"gamma":0.036977949283351706,"theta":-0.6244235942668136,"vega":0.058432083792723265,"rho":-0.012273759508675333,"breakevenPct":0.007945318535032997}]}},"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"}}