{"symbol":"SNPS","url":"https://intraalpha.com/companies/SNPS","capturedAt":"2026-10-15T20:34:48.425Z","state":"partial","quote":{"symbol":"SNPS","last_price":465.2787,"prev_close":479.93,"regular_close":468.11,"change":-14.6513,"change_pct":-3.0528,"regular_change":-11.82,"regular_change_pct":-2.4629,"extended_change":-2.8313,"extended_change_pct":-0.6048,"bid":465,"ask":473.94,"bid_size":40,"ask_size":40,"volume":2973995,"vwap":465.310306,"open":470.77,"high":472.165,"low":454.49,"close":468.11,"trade_count":60736,"last_trade_at":"2026-10-15T20:23:12.328206601Z","last_quote_at":"2026-10-15T20:33:20.975499596Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:26.751251653-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":499.99,"h":501.66,"l":499.61,"n":94,"o":500.19,"t":"2026-10-08T08:00:00Z","v":2021,"vw":500.238777},{"c":500.89,"h":500.89,"l":500.89,"n":4,"o":500.89,"t":"2026-10-08T08:05:00Z","v":84,"vw":500.89},{"c":500,"h":500,"l":500,"n":5,"o":500,"t":"2026-10-08T08:30:00Z","v":91,"vw":500},{"c":500.4,"h":500.4,"l":500.4,"n":6,"o":500.4,"t":"2026-10-08T10:00:00Z","v":111,"vw":500.4},{"c":500,"h":500,"l":500,"n":3,"o":500,"t":"2026-10-08T10:05:00Z","v":503,"vw":500},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-08T10:10:00Z","v":250,"vw":500},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-08T10:20:00Z","v":200,"vw":500},{"c":498.75,"h":498.75,"l":498.75,"n":2,"o":498.75,"t":"2026-10-08T10:40:00Z","v":55,"vw":498.75},{"c":498.01,"h":498.25,"l":498.01,"n":10,"o":498.25,"t":"2026-10-08T11:00:00Z","v":568,"vw":498.031421},{"c":497.51,"h":497.51,"l":497.51,"n":1,"o":497.51,"t":"2026-10-08T11:10:00Z","v":392,"vw":497.51},{"c":500,"h":500.23,"l":497,"n":10,"o":499.62,"t":"2026-10-08T11:20:00Z","v":506,"vw":499.21},{"c":500,"h":500,"l":500,"n":3,"o":500,"t":"2026-10-08T11:30:00Z","v":103,"vw":500},{"c":500.24,"h":500.24,"l":500.24,"n":16,"o":500.24,"t":"2026-10-08T12:05:00Z","v":245,"vw":500.24},{"c":500.03,"h":500.03,"l":499.99,"n":7,"o":499.99,"t":"2026-10-08T12:50:00Z","v":159,"vw":500.003984},{"c":499.99,"h":499.99,"l":499.99,"n":2,"o":499.99,"t":"2026-10-08T13:00:00Z","v":41,"vw":499.99},{"c":500,"h":500,"l":500,"n":2,"o":500,"t":"2026-10-08T13:15:00Z","v":100,"vw":500},{"c":500.89,"h":501,"l":500.89,"n":24,"o":501,"t":"2026-10-08T13:25:00Z","v":342,"vw":500.938246},{"c":501.98,"h":502.19,"l":499.51,"n":734,"o":501.47,"t":"2026-10-08T13:30:00Z","v":48768,"vw":501.223014},{"c":500.915,"h":503.46,"l":500.76,"n":541,"o":501.43,"t":"2026-10-08T13:35:00Z","v":14250,"vw":501.650131},{"c":503,"h":503.24,"l":500.2,"n":727,"o":500.915,"t":"2026-10-08T13:40:00Z","v":25326,"vw":501.594923},{"c":506.7,"h":507,"l":502.13,"n":1021,"o":503.04,"t":"2026-10-08T13:45:00Z","v":45374,"vw":504.37909},{"c":509.02,"h":509.43,"l":506.485,"n":1204,"o":506.485,"t":"2026-10-08T13:50:00Z","v":50608,"vw":508.103996},{"c":509.71,"h":511.54,"l":508.46,"n":1733,"o":508.81,"t":"2026-10-08T13:55:00Z","v":45154,"vw":510.057085},{"c":508.25,"h":511.3499,"l":508.25,"n":1050,"o":509.685,"t":"2026-10-08T14:00:00Z","v":30621,"vw":509.691196},{"c":505.04,"h":508.37,"l":504.62,"n":822,"o":508.365,"t":"2026-10-08T14:05:00Z","v":20587,"vw":506.176829},{"c":507.27,"h":508.94,"l":505.31,"n":750,"o":505.37,"t":"2026-10-08T14:10:00Z","v":18572,"vw":506.900692},{"c":507.81,"h":508.98,"l":507.2,"n":708,"o":507.27,"t":"2026-10-08T14:15:00Z","v":17133,"vw":508.131227},{"c":507.615,"h":508.48,"l":506.5001,"n":687,"o":507.45,"t":"2026-10-08T14:20:00Z","v":16572,"vw":507.635731},{"c":509.36,"h":509.54,"l":507.555,"n":630,"o":507.93,"t":"2026-10-08T14:25:00Z","v":13278,"vw":508.350542},{"c":510.62,"h":511.5,"l":509.2,"n":1292,"o":509.35,"t":"2026-10-08T14:30:00Z","v":27144,"vw":510.665734},{"c":510.18,"h":511.5,"l":510,"n":724,"o":511.02,"t":"2026-10-08T14:35:00Z","v":15338,"vw":510.660007},{"c":508.96,"h":510,"l":508.63,"n":603,"o":510,"t":"2026-10-08T14:40:00Z","v":12414,"vw":509.046916},{"c":508.63,"h":509.58,"l":508.45,"n":698,"o":509.25,"t":"2026-10-08T14:45:00Z","v":16567,"vw":508.961889},{"c":507.68,"h":508.41,"l":507.5,"n":550,"o":508.4,"t":"2026-10-08T14:50:00Z","v":11058,"vw":507.921231},{"c":510.45,"h":511.22,"l":507.85,"n":899,"o":507.85,"t":"2026-10-08T14:55:00Z","v":19211,"vw":510.158565},{"c":511.265,"h":511.95,"l":510.51,"n":831,"o":510.51,"t":"2026-10-08T15:00:00Z","v":22316,"vw":511.232213},{"c":510.405,"h":511.29,"l":510.11,"n":601,"o":511.29,"t":"2026-10-08T15:05:00Z","v":11494,"vw":510.659214},{"c":508.7625,"h":510.2129,"l":508.468,"n":758,"o":510.16,"t":"2026-10-08T15:10:00Z","v":17674,"vw":509.334468},{"c":508.34,"h":509.11,"l":508.2,"n":545,"o":508.745,"t":"2026-10-08T15:15:00Z","v":12477,"vw":508.565629},{"c":508.715,"h":509.19,"l":507.7,"n":679,"o":508.265,"t":"2026-10-08T15:20:00Z","v":14298,"vw":508.468837},{"c":508.165,"h":508.735,"l":507.69,"n":700,"o":508.73,"t":"2026-10-08T15:25:00Z","v":16027,"vw":508.196299},{"c":508.23,"h":509,"l":507.69,"n":594,"o":508.1675,"t":"2026-10-08T15:30:00Z","v":17530,"vw":508.29632},{"c":508.66,"h":508.935,"l":507.58,"n":679,"o":507.96,"t":"2026-10-08T15:35:00Z","v":14939,"vw":508.176176},{"c":509.1275,"h":509.28,"l":508.38,"n":561,"o":508.6,"t":"2026-10-08T15:40:00Z","v":10325,"vw":508.842363},{"c":509.3,"h":509.645,"l":508.4035,"n":514,"o":509.1275,"t":"2026-10-08T15:45:00Z","v":13727,"vw":509.104937},{"c":508.625,"h":509.57,"l":508.525,"n":503,"o":509.31,"t":"2026-10-08T15:50:00Z","v":8779,"vw":509.071612},{"c":508.83,"h":509.0925,"l":508.0203,"n":584,"o":508.685,"t":"2026-10-08T15:55:00Z","v":17595,"vw":508.553562},{"c":508.34,"h":509.0699,"l":508.31,"n":496,"o":508.73,"t":"2026-10-08T16:00:00Z","v":7283,"vw":508.71274},{"c":507.83,"h":508.17,"l":507.33,"n":425,"o":508.17,"t":"2026-10-08T16:05:00Z","v":13793,"vw":507.672863},{"c":507.845,"h":508.285,"l":507.4101,"n":561,"o":507.83,"t":"2026-10-08T16:10:00Z","v":10597,"vw":507.842355},{"c":508.58,"h":510,"l":507.77,"n":797,"o":507.84,"t":"2026-10-08T16:15:00Z","v":17476,"vw":509.022635},{"c":509.4,"h":509.4,"l":508.44,"n":342,"o":508.55,"t":"2026-10-08T16:20:00Z","v":6066,"vw":509.032141},{"c":509.775,"h":509.89,"l":508.7,"n":485,"o":508.9451,"t":"2026-10-08T16:25:00Z","v":9339,"vw":509.353602},{"c":509.805,"h":509.97,"l":509.15,"n":389,"o":509.59,"t":"2026-10-08T16:30:00Z","v":6411,"vw":509.753214},{"c":508.51,"h":509.65,"l":508.1754,"n":506,"o":509.64,"t":"2026-10-08T16:35:00Z","v":9997,"vw":509.226124},{"c":508.42,"h":509.48,"l":507.435,"n":647,"o":508.6,"t":"2026-10-08T16:40:00Z","v":15111,"vw":508.713775},{"c":508.895,"h":509.79,"l":508.23,"n":856,"o":508.43,"t":"2026-10-08T16:45:00Z","v":28973,"vw":509.07756},{"c":506.6135,"h":508.895,"l":506.05,"n":1918,"o":508.895,"t":"2026-10-08T16:50:00Z","v":71523,"vw":507.900188},{"c":504.165,"h":506.83,"l":503.15,"n":1307,"o":506.64,"t":"2026-10-08T16:55:00Z","v":80676,"vw":505.002581},{"c":502.77,"h":503.85,"l":500.2,"n":1456,"o":503.85,"t":"2026-10-08T17:00:00Z","v":59498,"vw":502.272417},{"c":503.875,"h":503.89,"l":501.82,"n":875,"o":502.77,"t":"2026-10-08T17:05:00Z","v":21584,"vw":502.703555},{"c":505.19,"h":505.3,"l":502.87,"n":681,"o":503.41,"t":"2026-10-08T17:10:00Z","v":11533,"vw":503.693208},{"c":503.84,"h":505.44,"l":503.01,"n":832,"o":505.4,"t":"2026-10-08T17:15:00Z","v":17375,"vw":503.997397},{"c":501.365,"h":503.85,"l":501.11,"n":625,"o":503.64,"t":"2026-10-08T17:20:00Z","v":12706,"vw":502.161173},{"c":501.44,"h":501.44,"l":499.82,"n":590,"o":501.11,"t":"2026-10-08T17:25:00Z","v":12864,"vw":500.640374},{"c":502.075,"h":502.15,"l":501.03,"n":436,"o":501.52,"t":"2026-10-08T17:30:00Z","v":6584,"vw":501.872393},{"c":503,"h":503.01,"l":501.19,"n":667,"o":501.8,"t":"2026-10-08T17:35:00Z","v":15320,"vw":502.003902},{"c":502.89,"h":503.42,"l":502.45,"n":488,"o":503.03,"t":"2026-10-08T17:40:00Z","v":8302,"vw":502.977101},{"c":500.85,"h":503.21,"l":500.85,"n":606,"o":502.83,"t":"2026-10-08T17:45:00Z","v":19442,"vw":502.237809},{"c":501.73,"h":501.73,"l":500.35,"n":609,"o":500.42,"t":"2026-10-08T17:50:00Z","v":12791,"vw":500.979962},{"c":502.275,"h":504.02,"l":501.12,"n":799,"o":501.7335,"t":"2026-10-08T17:55:00Z","v":21873,"vw":502.734122},{"c":501.21,"h":502.83,"l":501,"n":446,"o":502.83,"t":"2026-10-08T18:00:00Z","v":9144,"vw":501.434337},{"c":500.5,"h":501.19,"l":499.925,"n":493,"o":501.19,"t":"2026-10-08T18:05:00Z","v":9585,"vw":500.583121},{"c":502.845,"h":504.01,"l":500.505,"n":965,"o":500.505,"t":"2026-10-08T18:10:00Z","v":19408,"vw":502.116685},{"c":503.5797,"h":504.13,"l":502.56,"n":409,"o":502.57,"t":"2026-10-08T18:15:00Z","v":10995,"vw":503.52497},{"c":503.38,"h":503.98,"l":502.91,"n":517,"o":503.85,"t":"2026-10-08T18:20:00Z","v":9473,"vw":503.528301},{"c":502.525,"h":504,"l":502.5106,"n":545,"o":503.335,"t":"2026-10-08T18:25:00Z","v":12326,"vw":503.174921},{"c":501.67,"h":502.525,"l":501.32,"n":438,"o":502.525,"t":"2026-10-08T18:30:00Z","v":9136,"vw":502.04915},{"c":501.295,"h":501.765,"l":501,"n":519,"o":501.765,"t":"2026-10-08T18:35:00Z","v":13138,"vw":501.486644},{"c":500.755,"h":501.37,"l":500.2,"n":542,"o":501.35,"t":"2026-10-08T18:40:00Z","v":14809,"vw":500.68897},{"c":500.15,"h":500.755,"l":499.535,"n":695,"o":500.755,"t":"2026-10-08T18:45:00Z","v":21296,"vw":499.997522},{"c":500.29,"h":500.3,"l":499.7029,"n":469,"o":500.2,"t":"2026-10-08T18:50:00Z","v":9551,"vw":500.086948},{"c":500.785,"h":500.88,"l":499.72,"n":627,"o":500.41,"t":"2026-10-08T18:55:00Z","v":14941,"vw":500.214839},{"c":501.01,"h":501.69,"l":500.115,"n":699,"o":500.5,"t":"2026-10-08T19:00:00Z","v":16270,"vw":500.968671},{"c":500.855,"h":501.175,"l":499.745,"n":558,"o":501.015,"t":"2026-10-08T19:05:00Z","v":9236,"vw":500.307521},{"c":500.81,"h":501.2,"l":500.55,"n":670,"o":500.94,"t":"2026-10-08T19:10:00Z","v":13693,"vw":500.922426},{"c":501.51,"h":501.51,"l":500.29,"n":817,"o":500.81,"t":"2026-10-08T19:15:00Z","v":22298,"vw":500.676901},{"c":501.66,"h":501.87,"l":501.16,"n":665,"o":501.6137,"t":"2026-10-08T19:20:00Z","v":15045,"vw":501.70323},{"c":500.21,"h":501.85,"l":500.205,"n":825,"o":501.74,"t":"2026-10-08T19:25:00Z","v":17633,"vw":501.175013},{"c":499.44,"h":500.335,"l":499.22,"n":821,"o":500.33,"t":"2026-10-08T19:30:00Z","v":23043,"vw":499.809482},{"c":499.25,"h":500.34,"l":499.03,"n":1040,"o":499.44,"t":"2026-10-08T19:35:00Z","v":26880,"vw":499.729728},{"c":496.04,"h":499.91,"l":495.49,"n":1897,"o":499.46,"t":"2026-10-08T19:40:00Z","v":64096,"vw":498.130706},{"c":497.46,"h":497.98,"l":495.51,"n":1449,"o":496.01,"t":"2026-10-08T19:45:00Z","v":38295,"vw":497.174354},{"c":496.785,"h":498.27,"l":496.44,"n":2074,"o":497.68,"t":"2026-10-08T19:50:00Z","v":51522,"vw":497.294347},{"c":497.841,"h":498.47,"l":496.4525,"n":5171,"o":496.785,"t":"2026-10-08T19:55:00Z","v":138870,"vw":497.977698},{"c":497.75,"h":497.75,"l":497.75,"n":105,"o":497.75,"t":"2026-10-08T20:00:00Z","v":1642263,"vw":497.75},{"c":497.81,"h":497.81,"l":497.81,"n":2,"o":497.81,"t":"2026-10-08T20:20:00Z","v":61,"vw":497.81},{"c":497,"h":497,"l":497,"n":34,"o":497,"t":"2026-10-08T23:25:00Z","v":300,"vw":497},{"c":500.9,"h":501.16,"l":498.9,"n":50,"o":499.3,"t":"2026-10-09T08:00:00Z","v":1277,"vw":499.60199},{"c":499.52,"h":499.52,"l":499.52,"n":3,"o":499.52,"t":"2026-10-09T08:05:00Z","v":42,"vw":499.52},{"c":499.71,"h":499.71,"l":499.71,"n":3,"o":499.71,"t":"2026-10-09T11:05:00Z","v":54,"vw":499.71},{"c":505.29,"h":505.7,"l":503.5,"n":42,"o":504.6242,"t":"2026-10-09T11:30:00Z","v":798,"vw":505.103531},{"c":505,"h":505,"l":505,"n":1,"o":505,"t":"2026-10-09T11:35:00Z","v":100,"vw":505},{"c":504.7,"h":504.7,"l":504.7,"n":5,"o":504.7,"t":"2026-10-09T12:40:00Z","v":121,"vw":504.7},{"c":503,"h":503,"l":503,"n":2,"o":503,"t":"2026-10-09T13:00:00Z","v":298,"vw":503},{"c":505.29,"h":505.29,"l":505.29,"n":10,"o":505.29,"t":"2026-10-09T13:05:00Z","v":71,"vw":505.29},{"c":510,"h":510,"l":505.9,"n":132,"o":505.9,"t":"2026-10-09T13:25:00Z","v":1905,"vw":508.282304},{"c":510.76,"h":512.49,"l":506.06,"n":1240,"o":510.48,"t":"2026-10-09T13:30:00Z","v":62102,"vw":510.184404},{"c":509.88,"h":511.9899,"l":509.715,"n":662,"o":510.84,"t":"2026-10-09T13:35:00Z","v":20292,"vw":510.892121},{"c":508.41,"h":510.29,"l":507.6225,"n":873,"o":509.8851,"t":"2026-10-09T13:40:00Z","v":29846,"vw":509.213008},{"c":505.11,"h":508.5,"l":505,"n":652,"o":508.41,"t":"2026-10-09T13:45:00Z","v":20592,"vw":507.112464},{"c":505.94,"h":506.77,"l":504.6525,"n":565,"o":505.3,"t":"2026-10-09T13:50:00Z","v":11111,"vw":505.776305},{"c":506.08,"h":506.72,"l":505.35,"n":618,"o":505.95,"t":"2026-10-09T13:55:00Z","v":17975,"vw":506.021121},{"c":504.595,"h":506.67,"l":504,"n":534,"o":506.58,"t":"2026-10-09T14:00:00Z","v":10612,"vw":505.497273},{"c":507.505,"h":507.655,"l":504.27,"n":559,"o":504.595,"t":"2026-10-09T14:05:00Z","v":13062,"vw":506.311602},{"c":504.92,"h":507.41,"l":504.4001,"n":594,"o":507.41,"t":"2026-10-09T14:10:00Z","v":18268,"vw":505.658077},{"c":504.755,"h":505.13,"l":504.33,"n":446,"o":504.75,"t":"2026-10-09T14:15:00Z","v":11570,"vw":504.797554},{"c":507.97,"h":508.365,"l":504.76,"n":743,"o":504.76,"t":"2026-10-09T14:20:00Z","v":25491,"vw":506.367187},{"c":507.355,"h":509.2766,"l":507.23,"n":649,"o":507.99,"t":"2026-10-09T14:25:00Z","v":19710,"vw":508.132392},{"c":506.57,"h":507.74,"l":506.57,"n":747,"o":507.29,"t":"2026-10-09T14:30:00Z","v":23396,"vw":507.089157},{"c":506.97,"h":508.05,"l":506.97,"n":404,"o":507.36,"t":"2026-10-09T14:35:00Z","v":7855,"vw":507.585956},{"c":506.86,"h":507.83,"l":506.61,"n":485,"o":506.9935,"t":"2026-10-09T14:40:00Z","v":10964,"vw":506.877018},{"c":507.27,"h":507.78,"l":506.81,"n":523,"o":507.015,"t":"2026-10-09T14:45:00Z","v":10533,"vw":507.382922},{"c":508.7,"h":508.7,"l":507.22,"n":802,"o":507.3775,"t":"2026-10-09T14:50:00Z","v":37009,"vw":507.765547},{"c":509.7425,"h":509.94,"l":508.705,"n":540,"o":508.705,"t":"2026-10-09T14:55:00Z","v":20015,"vw":509.4112},{"c":507.81,"h":509.96,"l":507.81,"n":721,"o":509.77,"t":"2026-10-09T15:00:00Z","v":32160,"vw":508.964629},{"c":507.08,"h":508.38,"l":506.69,"n":535,"o":508.02,"t":"2026-10-09T15:05:00Z","v":11593,"vw":507.400493},{"c":506.8,"h":507.55,"l":506.64,"n":435,"o":506.69,"t":"2026-10-09T15:10:00Z","v":9425,"vw":507.096546},{"c":507.41,"h":507.52,"l":506.71,"n":346,"o":506.76,"t":"2026-10-09T15:15:00Z","v":6662,"vw":507.054962},{"c":507.99,"h":508.1,"l":507.31,"n":523,"o":507.31,"t":"2026-10-09T15:20:00Z","v":17248,"vw":507.606764},{"c":508.66,"h":508.97,"l":508.0225,"n":413,"o":508.0225,"t":"2026-10-09T15:25:00Z","v":6984,"vw":508.635559},{"c":508.94,"h":509.01,"l":508.16,"n":395,"o":508.46,"t":"2026-10-09T15:30:00Z","v":11368,"vw":508.554777},{"c":510.35,"h":510.68,"l":508.93,"n":792,"o":508.93,"t":"2026-10-09T15:35:00Z","v":24816,"vw":509.662572},{"c":508.86,"h":510.46,"l":508.86,"n":467,"o":510.46,"t":"2026-10-09T15:40:00Z","v":9362,"vw":509.91082},{"c":508.28,"h":508.8799,"l":507.91,"n":374,"o":508.79,"t":"2026-10-09T15:45:00Z","v":7296,"vw":508.362538},{"c":509.055,"h":509.2625,"l":508.2125,"n":399,"o":508.46,"t":"2026-10-09T15:50:00Z","v":7084,"vw":508.714955},{"c":508.235,"h":509.04,"l":508.19,"n":366,"o":508.68,"t":"2026-10-09T15:55:00Z","v":7459,"vw":508.689933},{"c":507.86,"h":508.23,"l":507.6,"n":305,"o":507.93,"t":"2026-10-09T16:00:00Z","v":5514,"vw":507.869109},{"c":508.41,"h":508.41,"l":507.91,"n":403,"o":507.925,"t":"2026-10-09T16:05:00Z","v":7875,"vw":508.113597},{"c":507.8151,"h":508.4799,"l":507.7,"n":457,"o":508.395,"t":"2026-10-09T16:10:00Z","v":9217,"vw":508.242659},{"c":507.52,"h":508.56,"l":507.22,"n":338,"o":507.7,"t":"2026-10-09T16:15:00Z","v":6480,"vw":507.858836},{"c":508.265,"h":508.52,"l":507.3,"n":377,"o":507.3,"t":"2026-10-09T16:20:00Z","v":7506,"vw":508.068903},{"c":508.335,"h":508.62,"l":507.84,"n":239,"o":508.25,"t":"2026-10-09T16:25:00Z","v":3860,"vw":508.110373},{"c":506.96,"h":508.77,"l":506.635,"n":455,"o":508.62,"t":"2026-10-09T16:30:00Z","v":25145,"vw":508.251935},{"c":507.495,"h":507.5,"l":506.79,"n":234,"o":507.05,"t":"2026-10-09T16:35:00Z","v":3848,"vw":507.110997},{"c":507.41,"h":507.9659,"l":506.92,"n":301,"o":507.67,"t":"2026-10-09T16:40:00Z","v":9479,"vw":507.49751},{"c":507.175,"h":507.71,"l":507,"n":374,"o":507.54,"t":"2026-10-09T16:45:00Z","v":7938,"vw":507.275127},{"c":507.13,"h":507.85,"l":506.965,"n":364,"o":507.05,"t":"2026-10-09T16:50:00Z","v":6484,"vw":507.231011},{"c":506.92,"h":507.33,"l":506.83,"n":380,"o":507.1,"t":"2026-10-09T16:55:00Z","v":7856,"vw":507.121072},{"c":506.86,"h":507.05,"l":506.385,"n":381,"o":506.995,"t":"2026-10-09T17:00:00Z","v":7344,"vw":506.812561},{"c":507.1,"h":507.11,"l":506.43,"n":373,"o":506.895,"t":"2026-10-09T17:05:00Z","v":9496,"vw":506.788715},{"c":506.315,"h":507.1,"l":506.24,"n":459,"o":507.1,"t":"2026-10-09T17:10:00Z","v":12002,"vw":506.598122},{"c":505.73,"h":506.55,"l":505.63,"n":429,"o":506.49,"t":"2026-10-09T17:15:00Z","v":13251,"vw":506.250283},{"c":505.62,"h":506.07,"l":505.37,"n":440,"o":505.63,"t":"2026-10-09T17:20:00Z","v":9588,"vw":505.785277},{"c":508.105,"h":508.42,"l":505.52,"n":570,"o":505.72,"t":"2026-10-09T17:25:00Z","v":30681,"vw":506.973781},{"c":508.03,"h":508.89,"l":508.03,"n":494,"o":508.34,"t":"2026-10-09T17:30:00Z","v":10835,"vw":508.430809},{"c":508.265,"h":508.39,"l":507.965,"n":298,"o":507.965,"t":"2026-10-09T17:35:00Z","v":6625,"vw":508.191072},{"c":508.6625,"h":508.68,"l":508.265,"n":346,"o":508.27,"t":"2026-10-09T17:40:00Z","v":6650,"vw":508.566269},{"c":508.19,"h":508.675,"l":507.99,"n":517,"o":508.675,"t":"2026-10-09T17:45:00Z","v":10103,"vw":508.354359},{"c":507.58,"h":508.3625,"l":507.58,"n":421,"o":508.14,"t":"2026-10-09T17:50:00Z","v":8737,"vw":508.043439},{"c":507.815,"h":507.82,"l":507.56,"n":332,"o":507.76,"t":"2026-10-09T17:55:00Z","v":5591,"vw":507.736104},{"c":507.58,"h":507.8195,"l":507.29,"n":590,"o":507.815,"t":"2026-10-09T18:00:00Z","v":10211,"vw":507.642276},{"c":506.7,"h":507.5001,"l":506.5,"n":489,"o":507.49,"t":"2026-10-09T18:05:00Z","v":11393,"vw":507.047336},{"c":506.71,"h":507.21,"l":506.3101,"n":343,"o":506.3101,"t":"2026-10-09T18:10:00Z","v":5923,"vw":506.78074},{"c":507.3,"h":507.3,"l":506.57,"n":411,"o":506.71,"t":"2026-10-09T18:15:00Z","v":11775,"vw":506.931514},{"c":506.83,"h":507.49,"l":506.61,"n":522,"o":507.3,"t":"2026-10-09T18:20:00Z","v":16478,"vw":506.999399},{"c":506,"h":507.01,"l":506,"n":413,"o":506.83,"t":"2026-10-09T18:25:00Z","v":8358,"vw":506.537915},{"c":507.08,"h":507.08,"l":506,"n":421,"o":506,"t":"2026-10-09T18:30:00Z","v":10127,"vw":506.551589},{"c":507.3,"h":507.515,"l":506.74,"n":436,"o":506.96,"t":"2026-10-09T18:35:00Z","v":14395,"vw":507.068304},{"c":507.265,"h":507.375,"l":507.04,"n":320,"o":507.16,"t":"2026-10-09T18:40:00Z","v":7180,"vw":507.236886},{"c":507.135,"h":507.73,"l":507.03,"n":614,"o":507.42,"t":"2026-10-09T18:45:00Z","v":17567,"vw":507.376743},{"c":507.6725,"h":508.39,"l":507.22,"n":605,"o":507.23,"t":"2026-10-09T18:50:00Z","v":15073,"vw":507.82382},{"c":507.6,"h":507.67,"l":507.38,"n":556,"o":507.59,"t":"2026-10-09T18:55:00Z","v":12688,"vw":507.544886},{"c":506.87,"h":507.77,"l":506.73,"n":761,"o":507.61,"t":"2026-10-09T19:00:00Z","v":18138,"vw":507.082132},{"c":507.275,"h":507.4596,"l":506.72,"n":567,"o":506.87,"t":"2026-10-09T19:05:00Z","v":13499,"vw":507.026215},{"c":507.05,"h":507.39,"l":506.86,"n":545,"o":507.25,"t":"2026-10-09T19:10:00Z","v":12130,"vw":507.156417},{"c":507,"h":507.17,"l":506.86,"n":469,"o":506.955,"t":"2026-10-09T19:15:00Z","v":9911,"vw":507.039626},{"c":506.89,"h":507.6,"l":506.76,"n":794,"o":506.92,"t":"2026-10-09T19:20:00Z","v":24178,"vw":507.21514},{"c":508.42,"h":508.565,"l":506.93,"n":760,"o":506.93,"t":"2026-10-09T19:25:00Z","v":28335,"vw":507.739467},{"c":508.4,"h":508.52,"l":507.61,"n":799,"o":508.38,"t":"2026-10-09T19:30:00Z","v":17627,"vw":508.206955},{"c":507.73,"h":508.47,"l":507.7201,"n":676,"o":508.33,"t":"2026-10-09T19:35:00Z","v":15761,"vw":508.026773},{"c":506.56,"h":507.97,"l":506.56,"n":1073,"o":507.82,"t":"2026-10-09T19:40:00Z","v":32440,"vw":507.643629},{"c":507.8,"h":507.9,"l":505.87,"n":1153,"o":506.81,"t":"2026-10-09T19:45:00Z","v":35347,"vw":507.096728},{"c":509.19,"h":509.5,"l":507.7,"n":1714,"o":507.7,"t":"2026-10-09T19:50:00Z","v":49668,"vw":508.754318},{"c":509.95,"h":510.16,"l":508.97,"n":4567,"o":509.05,"t":"2026-10-09T19:55:00Z","v":148985,"vw":509.75809},{"c":509,"h":510.13,"l":509,"n":140,"o":509.85,"t":"2026-10-09T20:00:00Z","v":353454,"vw":509.989762},{"c":509.1479,"h":509.1479,"l":509.1479,"n":2,"o":509.1479,"t":"2026-10-09T20:15:00Z","v":101,"vw":509.1479},{"c":509.69,"h":509.69,"l":509.69,"n":2,"o":509.69,"t":"2026-10-09T20:20:00Z","v":100,"vw":509.69},{"c":509.09,"h":509.25,"l":509.09,"n":12,"o":509.25,"t":"2026-10-09T20:40:00Z","v":263,"vw":509.219524},{"c":509.52,"h":509.52,"l":509.47,"n":5,"o":509.47,"t":"2026-10-09T22:45:00Z","v":100,"vw":509.498495},{"c":510.79,"h":510.79,"l":510.12,"n":38,"o":510.12,"t":"2026-10-12T08:00:00Z","v":210,"vw":510.455},{"c":509,"h":509,"l":509,"n":9,"o":509,"t":"2026-10-12T08:35:00Z","v":181,"vw":509},{"c":509.5,"h":509.5,"l":509.5,"n":1,"o":509.5,"t":"2026-10-12T08:50:00Z","v":41,"vw":509.5},{"c":509.92,"h":509.92,"l":509.92,"n":1,"o":509.92,"t":"2026-10-12T09:25:00Z","v":100,"vw":509.92},{"c":509,"h":509,"l":509,"n":2,"o":509,"t":"2026-10-12T10:40:00Z","v":100,"vw":509},{"c":509,"h":509,"l":508.31,"n":8,"o":508.9,"t":"2026-10-12T11:00:00Z","v":197,"vw":508.751913},{"c":509.49,"h":509.53,"l":509.49,"n":12,"o":509.53,"t":"2026-10-12T11:15:00Z","v":280,"vw":509.519848},{"c":509.75,"h":509.75,"l":509.75,"n":1,"o":509.75,"t":"2026-10-12T11:45:00Z","v":40,"vw":509.75},{"c":509.99,"h":510,"l":509.99,"n":7,"o":510,"t":"2026-10-12T11:50:00Z","v":912,"vw":509.991116},{"c":510.99,"h":510.99,"l":510.94,"n":20,"o":510.94,"t":"2026-10-12T11:55:00Z","v":279,"vw":510.962222},{"c":511.5275,"h":511.5275,"l":511.5275,"n":1,"o":511.5275,"t":"2026-10-12T12:35:00Z","v":48,"vw":511.5275},{"c":508.7125,"h":508.7125,"l":508.7125,"n":1,"o":508.7125,"t":"2026-10-12T13:05:00Z","v":151,"vw":508.7125},{"c":510.3,"h":510.3,"l":510.3,"n":6,"o":510.3,"t":"2026-10-12T13:25:00Z","v":326,"vw":510.3},{"c":504.32,"h":512,"l":503.74,"n":1078,"o":510.3,"t":"2026-10-12T13:30:00Z","v":42114,"vw":509.103262},{"c":507.96,"h":508,"l":504.25,"n":655,"o":504.78,"t":"2026-10-12T13:35:00Z","v":23750,"vw":506.60129},{"c":505.505,"h":508.33,"l":504.81,"n":717,"o":507.93,"t":"2026-10-12T13:40:00Z","v":24713,"vw":506.860082},{"c":505.13,"h":506.2,"l":504.63,"n":712,"o":505.5,"t":"2026-10-12T13:45:00Z","v":26792,"vw":505.613858},{"c":506.17,"h":506.48,"l":504.63,"n":849,"o":505.7,"t":"2026-10-12T13:50:00Z","v":37914,"vw":505.505255},{"c":507.74,"h":508.58,"l":505.845,"n":689,"o":506.18,"t":"2026-10-12T13:55:00Z","v":26825,"vw":507.350545},{"c":506.11,"h":507.8,"l":506.0425,"n":752,"o":507.69,"t":"2026-10-12T14:00:00Z","v":22086,"vw":507.077024},{"c":505.015,"h":507.22,"l":503.81,"n":737,"o":505.88,"t":"2026-10-12T14:05:00Z","v":15243,"vw":505.521826},{"c":505.885,"h":506.345,"l":504.28,"n":513,"o":504.48,"t":"2026-10-12T14:10:00Z","v":18992,"vw":505.772406},{"c":507.35,"h":507.35,"l":505.88,"n":389,"o":506.2,"t":"2026-10-12T14:15:00Z","v":11099,"vw":506.38473},{"c":506.09,"h":507.5,"l":505.6801,"n":462,"o":506.86,"t":"2026-10-12T14:20:00Z","v":9782,"vw":506.565148},{"c":504.12,"h":506.44,"l":503.89,"n":661,"o":506.06,"t":"2026-10-12T14:25:00Z","v":27732,"vw":505.243367},{"c":503.3,"h":504.135,"l":503,"n":610,"o":504.13,"t":"2026-10-12T14:30:00Z","v":20959,"vw":503.424047},{"c":503.22,"h":504.02,"l":502.12,"n":706,"o":503.295,"t":"2026-10-12T14:35:00Z","v":22893,"vw":503.173355},{"c":502.15,"h":503.66,"l":501.945,"n":646,"o":503.275,"t":"2026-10-12T14:40:00Z","v":38486,"vw":503.204527},{"c":502.33,"h":502.83,"l":501.68,"n":481,"o":502.27,"t":"2026-10-12T14:45:00Z","v":8360,"vw":502.237444},{"c":501.665,"h":502.6,"l":501.55,"n":429,"o":502.11,"t":"2026-10-12T14:50:00Z","v":8397,"vw":501.95148},{"c":500.51,"h":501.76,"l":500.45,"n":457,"o":501.57,"t":"2026-10-12T14:55:00Z","v":7082,"vw":501.286759},{"c":500.17,"h":500.895,"l":500.17,"n":503,"o":500.38,"t":"2026-10-12T15:00:00Z","v":9124,"vw":500.686079},{"c":501.195,"h":501.29,"l":500.21,"n":453,"o":500.39,"t":"2026-10-12T15:05:00Z","v":7762,"vw":500.796476},{"c":500.57,"h":501.41,"l":500.5,"n":359,"o":500.8,"t":"2026-10-12T15:10:00Z","v":7372,"vw":500.992612},{"c":502.571,"h":502.965,"l":500.785,"n":367,"o":500.785,"t":"2026-10-12T15:15:00Z","v":8957,"vw":502.047323},{"c":501.48,"h":502.5,"l":501.42,"n":409,"o":502.5,"t":"2026-10-12T15:20:00Z","v":9617,"vw":501.861992},{"c":501.84,"h":501.9699,"l":501.09,"n":442,"o":501.58,"t":"2026-10-12T15:25:00Z","v":10207,"vw":501.501681},{"c":502.125,"h":502.59,"l":500.85,"n":660,"o":501.64,"t":"2026-10-12T15:30:00Z","v":18533,"vw":501.50437},{"c":502.41,"h":503,"l":501.72,"n":319,"o":502.01,"t":"2026-10-12T15:35:00Z","v":4414,"vw":502.386042},{"c":502.87,"h":502.91,"l":502.16,"n":334,"o":502.36,"t":"2026-10-12T15:40:00Z","v":6270,"vw":502.396826},{"c":502.6521,"h":503.3,"l":502.5,"n":452,"o":502.825,"t":"2026-10-12T15:45:00Z","v":9590,"vw":502.921124},{"c":503,"h":503.15,"l":502.32,"n":268,"o":502.74,"t":"2026-10-12T15:50:00Z","v":4350,"vw":502.667978},{"c":502.835,"h":503.37,"l":502.65,"n":253,"o":502.685,"t":"2026-10-12T15:55:00Z","v":5514,"vw":503.036989},{"c":502.89,"h":503.09,"l":501.79,"n":473,"o":502.6403,"t":"2026-10-12T16:00:00Z","v":11648,"vw":502.641807},{"c":502.23,"h":502.94,"l":501.98,"n":305,"o":502.1,"t":"2026-10-12T16:05:00Z","v":4976,"vw":502.278807},{"c":502.445,"h":502.85,"l":502.21,"n":300,"o":502.21,"t":"2026-10-12T16:10:00Z","v":4848,"vw":502.497138},{"c":502.345,"h":502.45,"l":501.78,"n":300,"o":502.45,"t":"2026-10-12T16:15:00Z","v":6200,"vw":502.117191},{"c":502.26,"h":502.345,"l":502,"n":253,"o":502.345,"t":"2026-10-12T16:20:00Z","v":3349,"vw":502.183582},{"c":501.955,"h":502.16,"l":501.5,"n":288,"o":502.16,"t":"2026-10-12T16:25:00Z","v":4553,"vw":501.868906},{"c":502.3475,"h":503.18,"l":501.95,"n":542,"o":502.02,"t":"2026-10-12T16:30:00Z","v":18867,"vw":502.581663},{"c":502.45,"h":502.54,"l":502.23,"n":243,"o":502.435,"t":"2026-10-12T16:35:00Z","v":3018,"vw":502.411527},{"c":502.515,"h":502.79,"l":502.25,"n":226,"o":502.66,"t":"2026-10-12T16:40:00Z","v":5139,"vw":502.575614},{"c":502.26,"h":502.73,"l":502.05,"n":451,"o":502.25,"t":"2026-10-12T16:45:00Z","v":16670,"vw":502.322037},{"c":502.085,"h":502.455,"l":501.67,"n":247,"o":502.33,"t":"2026-10-12T16:50:00Z","v":3596,"vw":502.024096},{"c":504.165,"h":504.59,"l":501.9,"n":623,"o":501.9,"t":"2026-10-12T16:55:00Z","v":25985,"vw":503.0545},{"c":504.315,"h":505.45,"l":503.77,"n":519,"o":504.21,"t":"2026-10-12T17:00:00Z","v":29094,"vw":504.606724},{"c":504.38,"h":504.82,"l":504.21,"n":505,"o":504.31,"t":"2026-10-12T17:05:00Z","v":16289,"vw":504.501132},{"c":505.215,"h":505.32,"l":504.4,"n":837,"o":504.4,"t":"2026-10-12T17:10:00Z","v":35233,"vw":504.933043},{"c":505.105,"h":505.695,"l":504.9,"n":555,"o":505.4,"t":"2026-10-12T17:15:00Z","v":14646,"vw":505.190903},{"c":505.22,"h":505.38,"l":504.88,"n":350,"o":505.105,"t":"2026-10-12T17:20:00Z","v":9459,"vw":505.175373},{"c":503.82,"h":505.13,"l":502.86,"n":421,"o":505.12,"t":"2026-10-12T17:25:00Z","v":15903,"vw":503.878682},{"c":503.63,"h":503.81,"l":502.89,"n":349,"o":503.61,"t":"2026-10-12T17:30:00Z","v":10521,"vw":503.312445},{"c":504.02,"h":504.1,"l":503.5,"n":535,"o":503.59,"t":"2026-10-12T17:35:00Z","v":9430,"vw":503.670167},{"c":503.62,"h":504.29,"l":503.55,"n":358,"o":504.02,"t":"2026-10-12T17:40:00Z","v":7927,"vw":503.805546},{"c":503.395,"h":503.73,"l":503.07,"n":437,"o":503.67,"t":"2026-10-12T17:45:00Z","v":6708,"vw":503.411368},{"c":503.59,"h":503.74,"l":503.23,"n":257,"o":503.395,"t":"2026-10-12T17:50:00Z","v":5739,"vw":503.437404},{"c":502.75,"h":503.43,"l":502.48,"n":478,"o":503.43,"t":"2026-10-12T17:55:00Z","v":8287,"vw":502.94952},{"c":502.92,"h":503.1799,"l":502.67,"n":346,"o":502.94,"t":"2026-10-12T18:00:00Z","v":8717,"vw":502.922471},{"c":503.12,"h":503.36,"l":502.77,"n":471,"o":502.77,"t":"2026-10-12T18:05:00Z","v":9173,"vw":503.076969},{"c":503.2,"h":503.55,"l":503.06,"n":275,"o":503.27,"t":"2026-10-12T18:10:00Z","v":4634,"vw":503.305671},{"c":502.71,"h":503.0601,"l":502.56,"n":333,"o":503.0601,"t":"2026-10-12T18:15:00Z","v":4486,"vw":502.871524},{"c":502.61,"h":502.9,"l":502.37,"n":372,"o":502.71,"t":"2026-10-12T18:20:00Z","v":6425,"vw":502.612875},{"c":502.7,"h":502.74,"l":502.22,"n":493,"o":502.39,"t":"2026-10-12T18:25:00Z","v":9606,"vw":502.519293},{"c":503.07,"h":503.07,"l":502.26,"n":493,"o":502.75,"t":"2026-10-12T18:30:00Z","v":9846,"vw":502.687626},{"c":503.07,"h":503.39,"l":502.96,"n":435,"o":503.07,"t":"2026-10-12T18:35:00Z","v":9102,"vw":503.162307},{"c":503.585,"h":503.89,"l":502.89,"n":599,"o":503.07,"t":"2026-10-12T18:40:00Z","v":21257,"vw":503.392167},{"c":503.035,"h":503.85,"l":503.03,"n":399,"o":503.585,"t":"2026-10-12T18:45:00Z","v":13465,"vw":503.453549},{"c":503.375,"h":504.68,"l":502.68,"n":625,"o":503.025,"t":"2026-10-12T18:50:00Z","v":32295,"vw":503.854435},{"c":502.01,"h":503.375,"l":502.01,"n":457,"o":503.375,"t":"2026-10-12T18:55:00Z","v":6731,"vw":502.667936},{"c":501.75,"h":502.26,"l":501.5681,"n":512,"o":502.045,"t":"2026-10-12T19:00:00Z","v":11052,"vw":501.844526},{"c":500.9,"h":501.75,"l":500.9,"n":692,"o":501.75,"t":"2026-10-12T19:05:00Z","v":16329,"vw":501.423556},{"c":501.9,"h":501.95,"l":500.355,"n":650,"o":500.965,"t":"2026-10-12T19:10:00Z","v":13605,"vw":500.93487},{"c":501.465,"h":502.21,"l":500.871,"n":643,"o":501.79,"t":"2026-10-12T19:15:00Z","v":16733,"vw":501.289567},{"c":500.74,"h":501.76,"l":500.73,"n":963,"o":501.34,"t":"2026-10-12T19:20:00Z","v":21596,"vw":501.262018},{"c":501.06,"h":501.15,"l":500.78,"n":670,"o":500.92,"t":"2026-10-12T19:25:00Z","v":26198,"vw":500.996066},{"c":501.78,"h":502.06,"l":500.63,"n":975,"o":501.08,"t":"2026-10-12T19:30:00Z","v":22587,"vw":501.500087},{"c":501.555,"h":501.97,"l":501.2125,"n":819,"o":501.78,"t":"2026-10-12T19:35:00Z","v":20216,"vw":501.506683},{"c":501.685,"h":502.61,"l":501.41,"n":813,"o":501.555,"t":"2026-10-12T19:40:00Z","v":18885,"vw":501.868359},{"c":501.16,"h":501.78,"l":501.06,"n":929,"o":501.67,"t":"2026-10-12T19:45:00Z","v":23031,"vw":501.36085},{"c":501.065,"h":501.25,"l":500,"n":1728,"o":501.11,"t":"2026-10-12T19:50:00Z","v":47685,"vw":500.528438},{"c":502.509,"h":502.67,"l":501.18,"n":3518,"o":501.18,"t":"2026-10-12T19:55:00Z","v":92154,"vw":502.25464},{"c":502.51,"h":502.51,"l":502.51,"n":140,"o":502.51,"t":"2026-10-12T20:00:00Z","v":354635,"vw":502.51},{"c":502,"h":502,"l":502,"n":11,"o":502,"t":"2026-10-12T20:40:00Z","v":106,"vw":502},{"c":501.9,"h":501.9,"l":501.9,"n":11,"o":501.9,"t":"2026-10-12T22:05:00Z","v":117,"vw":501.9},{"c":502.8308,"h":502.8308,"l":502.8308,"n":1,"o":502.8308,"t":"2026-10-12T22:50:00Z","v":190,"vw":502.8308},{"c":501.9,"h":501.9,"l":501.9,"n":1,"o":501.9,"t":"2026-10-12T23:05:00Z","v":55,"vw":501.9},{"c":492.98,"h":493,"l":487.95,"n":348,"o":493,"t":"2026-10-13T08:00:00Z","v":5795,"vw":489.903748},{"c":493.2417,"h":493.2417,"l":493.2417,"n":1,"o":493.2417,"t":"2026-10-13T10:25:00Z","v":200,"vw":493.2417},{"c":495.78,"h":495.78,"l":495.78,"n":5,"o":495.78,"t":"2026-10-13T10:35:00Z","v":58,"vw":495.78},{"c":495.5,"h":495.5,"l":495.5,"n":1,"o":495.5,"t":"2026-10-13T10:50:00Z","v":96,"vw":495.5},{"c":495.78,"h":495.78,"l":495.78,"n":2,"o":495.78,"t":"2026-10-13T10:55:00Z","v":87,"vw":495.78},{"c":495,"h":495.11,"l":495,"n":3,"o":495.11,"t":"2026-10-13T11:05:00Z","v":200,"vw":495.022},{"c":495,"h":495,"l":495,"n":1,"o":495,"t":"2026-10-13T11:10:00Z","v":50,"vw":495},{"c":495.09,"h":495.09,"l":495.09,"n":1,"o":495.09,"t":"2026-10-13T11:35:00Z","v":50,"vw":495.09},{"c":493.01,"h":493.01,"l":493.01,"n":1,"o":493.01,"t":"2026-10-13T12:20:00Z","v":40,"vw":493.01},{"c":493.0792,"h":493.0792,"l":493.0792,"n":3,"o":493.0792,"t":"2026-10-13T12:25:00Z","v":93,"vw":493.0792},{"c":493,"h":493.12,"l":493,"n":46,"o":493.12,"t":"2026-10-13T12:40:00Z","v":1371,"vw":493.020868},{"c":494.07,"h":494.07,"l":492.89,"n":26,"o":492.89,"t":"2026-10-13T12:50:00Z","v":613,"vw":493.526562},{"c":494.07,"h":494.07,"l":493,"n":3,"o":493,"t":"2026-10-13T12:55:00Z","v":140,"vw":493.486364},{"c":495,"h":495,"l":494.07,"n":10,"o":494.07,"t":"2026-10-13T13:00:00Z","v":205,"vw":494.577273},{"c":496,"h":496.07,"l":493.94,"n":33,"o":493.94,"t":"2026-10-13T13:05:00Z","v":430,"vw":495.398557},{"c":496.5,"h":496.5,"l":496,"n":16,"o":496,"t":"2026-10-13T13:10:00Z","v":594,"vw":496.390659},{"c":496.5,"h":496.5,"l":496.08,"n":15,"o":496.08,"t":"2026-10-13T13:15:00Z","v":363,"vw":496.152414},{"c":495.8,"h":496.48,"l":495.8,"n":6,"o":496.48,"t":"2026-10-13T13:20:00Z","v":355,"vw":496.031029},{"c":496.48,"h":496.63,"l":495.5,"n":49,"o":495.5,"t":"2026-10-13T13:25:00Z","v":832,"vw":496.350301},{"c":500.04,"h":501.14,"l":496.49,"n":1037,"o":497.39,"t":"2026-10-13T13:30:00Z","v":51115,"vw":498.488638},{"c":500.81,"h":503,"l":498.1001,"n":890,"o":500.04,"t":"2026-10-13T13:35:00Z","v":33610,"vw":500.855196},{"c":502.215,"h":502.6,"l":499.0001,"n":1119,"o":501.58,"t":"2026-10-13T13:40:00Z","v":78679,"vw":500.590266},{"c":500.325,"h":503.98,"l":499.975,"n":1087,"o":501.87,"t":"2026-10-13T13:45:00Z","v":62467,"vw":501.367816},{"c":501.65,"h":501.79,"l":499.92,"n":354,"o":500.325,"t":"2026-10-13T13:50:00Z","v":8506,"vw":500.739984},{"c":502.96,"h":503.71,"l":501.28,"n":645,"o":501.28,"t":"2026-10-13T13:55:00Z","v":19151,"vw":502.739989},{"c":501.18,"h":503.57,"l":501.18,"n":1047,"o":503.16,"t":"2026-10-13T14:00:00Z","v":30725,"vw":502.594618},{"c":501.13,"h":502.13,"l":500.66,"n":627,"o":501.39,"t":"2026-10-13T14:05:00Z","v":25530,"vw":501.366893},{"c":499.31,"h":501.135,"l":498.755,"n":1378,"o":501.13,"t":"2026-10-13T14:10:00Z","v":65053,"vw":499.942626},{"c":499.76,"h":501.28,"l":499.5,"n":602,"o":499.645,"t":"2026-10-13T14:15:00Z","v":27274,"vw":500.214722},{"c":501.025,"h":501.34,"l":498.95,"n":829,"o":500.09,"t":"2026-10-13T14:20:00Z","v":44207,"vw":499.916666},{"c":498.09,"h":501.03,"l":497.94,"n":481,"o":501.02,"t":"2026-10-13T14:25:00Z","v":18117,"vw":498.691724},{"c":497.185,"h":498.58,"l":496.7,"n":658,"o":498.095,"t":"2026-10-13T14:30:00Z","v":23986,"vw":497.45162},{"c":499.31,"h":499.56,"l":496.65,"n":594,"o":497.185,"t":"2026-10-13T14:35:00Z","v":15307,"vw":497.540118},{"c":497,"h":499.38,"l":496.25,"n":733,"o":499.315,"t":"2026-10-13T14:40:00Z","v":29955,"vw":498.20674},{"c":499.24,"h":499.255,"l":496.57,"n":783,"o":497.01,"t":"2026-10-13T14:45:00Z","v":51711,"vw":497.389253},{"c":498.695,"h":499.25,"l":498.401,"n":440,"o":498.935,"t":"2026-10-13T14:50:00Z","v":10215,"vw":498.822985},{"c":497.86,"h":499.25,"l":497.42,"n":635,"o":498.7,"t":"2026-10-13T14:55:00Z","v":26991,"vw":498.710041},{"c":497.485,"h":497.66,"l":495.61,"n":1330,"o":497.615,"t":"2026-10-13T15:00:00Z","v":33475,"vw":496.854671},{"c":493.05,"h":497.4,"l":492.15,"n":686,"o":497.25,"t":"2026-10-13T15:05:00Z","v":15433,"vw":495.226859},{"c":496.68,"h":497.04,"l":492.93,"n":577,"o":492.93,"t":"2026-10-13T15:10:00Z","v":15052,"vw":494.932753},{"c":496.7606,"h":497.34,"l":496,"n":550,"o":496.43,"t":"2026-10-13T15:15:00Z","v":7919,"vw":496.5507},{"c":496.5014,"h":497.4699,"l":496.435,"n":402,"o":496.83,"t":"2026-10-13T15:20:00Z","v":8653,"vw":496.986412},{"c":495.63,"h":497.18,"l":495.46,"n":481,"o":496.78,"t":"2026-10-13T15:25:00Z","v":10252,"vw":496.296304},{"c":495.2,"h":495.58,"l":494.86,"n":722,"o":495.47,"t":"2026-10-13T15:30:00Z","v":12831,"vw":495.179009},{"c":494.585,"h":495.46,"l":494.465,"n":731,"o":494.92,"t":"2026-10-13T15:35:00Z","v":21117,"vw":494.85186},{"c":495.0175,"h":495.075,"l":494.22,"n":696,"o":494.535,"t":"2026-10-13T15:40:00Z","v":26058,"vw":494.654544},{"c":492.195,"h":494.865,"l":491.9,"n":826,"o":494.57,"t":"2026-10-13T15:45:00Z","v":31115,"vw":493.867304},{"c":492.17,"h":492.72,"l":490.62,"n":735,"o":492.24,"t":"2026-10-13T15:50:00Z","v":25505,"vw":491.983707},{"c":491.91,"h":492.24,"l":491.3,"n":593,"o":492.21,"t":"2026-10-13T15:55:00Z","v":12651,"vw":491.707488},{"c":494.1,"h":494.405,"l":491.44,"n":865,"o":491.805,"t":"2026-10-13T16:00:00Z","v":28690,"vw":492.398039},{"c":493.38,"h":494.82,"l":493.26,"n":665,"o":494.11,"t":"2026-10-13T16:05:00Z","v":25936,"vw":493.828557},{"c":492.89,"h":493.64,"l":492.47,"n":391,"o":493.48,"t":"2026-10-13T16:10:00Z","v":10152,"vw":492.866656},{"c":492.69,"h":493.06,"l":492.29,"n":435,"o":492.9,"t":"2026-10-13T16:15:00Z","v":12369,"vw":492.734149},{"c":492.98,"h":493.32,"l":492.685,"n":366,"o":492.685,"t":"2026-10-13T16:20:00Z","v":6204,"vw":493.027794},{"c":493.62,"h":494.16,"l":492.97,"n":802,"o":492.97,"t":"2026-10-13T16:25:00Z","v":27298,"vw":493.716121},{"c":494.525,"h":494.65,"l":493.4548,"n":628,"o":493.95,"t":"2026-10-13T16:30:00Z","v":19330,"vw":493.966968},{"c":494.1,"h":494.51,"l":493.42,"n":692,"o":494.405,"t":"2026-10-13T16:35:00Z","v":22485,"vw":493.936132},{"c":493.05,"h":494.61,"l":493.02,"n":570,"o":494.1,"t":"2026-10-13T16:40:00Z","v":15544,"vw":494.013422},{"c":493.2996,"h":493.4659,"l":492.415,"n":461,"o":493.21,"t":"2026-10-13T16:45:00Z","v":12672,"vw":492.880795},{"c":493.175,"h":493.6,"l":492.9004,"n":589,"o":493.22,"t":"2026-10-13T16:50:00Z","v":21865,"vw":493.31044},{"c":493.76,"h":494.09,"l":492.82,"n":737,"o":492.91,"t":"2026-10-13T16:55:00Z","v":33014,"vw":493.605863},{"c":494.35,"h":494.55,"l":492.96,"n":671,"o":493.87,"t":"2026-10-13T17:00:00Z","v":24749,"vw":493.621978},{"c":494.83,"h":495.085,"l":493.9,"n":372,"o":494.52,"t":"2026-10-13T17:05:00Z","v":12890,"vw":494.367409},{"c":495.52,"h":495.52,"l":493.76,"n":701,"o":494.82,"t":"2026-10-13T17:10:00Z","v":34159,"vw":494.189593},{"c":495.245,"h":495.29,"l":494.29,"n":317,"o":495.24,"t":"2026-10-13T17:15:00Z","v":9477,"vw":494.791255},{"c":496.39,"h":496.39,"l":494.945,"n":312,"o":494.945,"t":"2026-10-13T17:20:00Z","v":7768,"vw":495.495937},{"c":496.52,"h":496.59,"l":495.8006,"n":329,"o":496.22,"t":"2026-10-13T17:25:00Z","v":10218,"vw":496.246968},{"c":498.18,"h":498.23,"l":496.36,"n":641,"o":496.385,"t":"2026-10-13T17:30:00Z","v":27047,"vw":496.88383},{"c":498.335,"h":498.575,"l":497.86,"n":277,"o":498.21,"t":"2026-10-13T17:35:00Z","v":7573,"vw":498.283181},{"c":499.84,"h":499.95,"l":498.335,"n":439,"o":498.335,"t":"2026-10-13T17:40:00Z","v":12470,"vw":499.503321},{"c":498.43,"h":499.68,"l":498.31,"n":415,"o":499.68,"t":"2026-10-13T17:45:00Z","v":6636,"vw":498.900776},{"c":499.03,"h":499.06,"l":498.1601,"n":433,"o":498.435,"t":"2026-10-13T17:50:00Z","v":10033,"vw":498.70276},{"c":499.48,"h":500,"l":498.56,"n":539,"o":499.03,"t":"2026-10-13T17:55:00Z","v":16755,"vw":499.10127},{"c":498.145,"h":499.17,"l":497.562,"n":586,"o":499.17,"t":"2026-10-13T18:00:00Z","v":9497,"vw":498.455019},{"c":498.35,"h":498.74,"l":497.69,"n":408,"o":498.055,"t":"2026-10-13T18:05:00Z","v":9102,"vw":498.181111},{"c":498.05,"h":498.48,"l":498.05,"n":404,"o":498.33,"t":"2026-10-13T18:10:00Z","v":8998,"vw":498.3485},{"c":497.87,"h":498.21,"l":497.85,"n":344,"o":498.1,"t":"2026-10-13T18:15:00Z","v":7792,"vw":498.022848},{"c":498.48,"h":498.56,"l":497.13,"n":500,"o":497.85,"t":"2026-10-13T18:20:00Z","v":15178,"vw":497.710894},{"c":498.99,"h":499.355,"l":497.68,"n":423,"o":498.49,"t":"2026-10-13T18:25:00Z","v":9361,"vw":498.430926},{"c":498.36,"h":499.13,"l":498.0225,"n":421,"o":499.12,"t":"2026-10-13T18:30:00Z","v":6269,"vw":498.331275},{"c":498.46,"h":498.65,"l":497.98,"n":353,"o":498.21,"t":"2026-10-13T18:35:00Z","v":7428,"vw":498.261471},{"c":498.41,"h":498.825,"l":498.16,"n":441,"o":498.325,"t":"2026-10-13T18:40:00Z","v":8828,"vw":498.47749},{"c":497.46,"h":498.6,"l":497.38,"n":448,"o":498.39,"t":"2026-10-13T18:45:00Z","v":7475,"vw":498.022234},{"c":497.705,"h":497.9,"l":496.98,"n":456,"o":497.38,"t":"2026-10-13T18:50:00Z","v":9888,"vw":497.396389},{"c":497.25,"h":497.65,"l":496.265,"n":467,"o":497.65,"t":"2026-10-13T18:55:00Z","v":205424,"vw":496.931664},{"c":496.555,"h":497.1075,"l":496.43,"n":400,"o":497.08,"t":"2026-10-13T19:00:00Z","v":7975,"vw":496.813671},{"c":496.79,"h":496.9348,"l":496.46,"n":398,"o":496.6899,"t":"2026-10-13T19:05:00Z","v":7993,"vw":496.762587},{"c":497.16,"h":497.45,"l":496.7625,"n":429,"o":496.87,"t":"2026-10-13T19:10:00Z","v":9172,"vw":497.050969},{"c":496.59,"h":497.47,"l":496.53,"n":530,"o":497.13,"t":"2026-10-13T19:15:00Z","v":11582,"vw":496.989302},{"c":495.3751,"h":496.58,"l":495.17,"n":553,"o":496.51,"t":"2026-10-13T19:20:00Z","v":11713,"vw":495.982534},{"c":495.845,"h":496.86,"l":494.46,"n":720,"o":495.3775,"t":"2026-10-13T19:25:00Z","v":19514,"vw":495.533817},{"c":497.4225,"h":497.525,"l":495.83,"n":708,"o":495.85,"t":"2026-10-13T19:30:00Z","v":18518,"vw":496.784565},{"c":495.765,"h":497.175,"l":495.445,"n":737,"o":497.06,"t":"2026-10-13T19:35:00Z","v":18966,"vw":496.425698},{"c":495.82,"h":496.42,"l":495.5,"n":850,"o":495.76,"t":"2026-10-13T19:40:00Z","v":23104,"vw":495.87129},{"c":496.97,"h":497.15,"l":495.76,"n":968,"o":496.035,"t":"2026-10-13T19:45:00Z","v":28223,"vw":496.400167},{"c":496.1,"h":496.86,"l":495.38,"n":1647,"o":496.86,"t":"2026-10-13T19:50:00Z","v":45675,"vw":495.81096},{"c":494.64,"h":495.845,"l":494.25,"n":4472,"o":495.77,"t":"2026-10-13T19:55:00Z","v":136634,"vw":494.842378},{"c":494.51,"h":494.67,"l":494.51,"n":120,"o":494.51,"t":"2026-10-13T20:00:00Z","v":603504,"vw":494.51002},{"c":494.48,"h":494.48,"l":494.48,"n":5,"o":494.48,"t":"2026-10-13T20:50:00Z","v":64,"vw":494.48},{"c":494.2144,"h":494.2144,"l":494.2144,"n":1,"o":494.2144,"t":"2026-10-13T22:20:00Z","v":100,"vw":494.2144},{"c":496.4287,"h":496.4287,"l":496.4287,"n":2,"o":496.4287,"t":"2026-10-13T22:40:00Z","v":101,"vw":496.4287},{"c":494.02,"h":494.2471,"l":494,"n":47,"o":494.2471,"t":"2026-10-14T08:00:00Z","v":384,"vw":494.104272},{"c":492,"h":492,"l":492,"n":9,"o":492,"t":"2026-10-14T09:30:00Z","v":189,"vw":492},{"c":493.57,"h":494.01,"l":493.57,"n":15,"o":494.01,"t":"2026-10-14T10:40:00Z","v":584,"vw":493.867197},{"c":493.71,"h":493.71,"l":493.71,"n":14,"o":493.71,"t":"2026-10-14T10:50:00Z","v":224,"vw":493.71},{"c":493.71,"h":493.71,"l":493.71,"n":9,"o":493.71,"t":"2026-10-14T11:00:00Z","v":116,"vw":493.71},{"c":492.54,"h":492.54,"l":492.54,"n":4,"o":492.54,"t":"2026-10-14T11:35:00Z","v":81,"vw":492.54},{"c":493.78,"h":493.78,"l":493.77,"n":6,"o":493.77,"t":"2026-10-14T11:45:00Z","v":155,"vw":493.774727},{"c":494.49,"h":494.49,"l":494.49,"n":3,"o":494.49,"t":"2026-10-14T11:55:00Z","v":85,"vw":494.49},{"c":493.2821,"h":493.2821,"l":493.2821,"n":2,"o":493.2821,"t":"2026-10-14T12:25:00Z","v":101,"vw":493.2821},{"c":492.01,"h":493,"l":492.01,"n":15,"o":493,"t":"2026-10-14T12:30:00Z","v":312,"vw":492.425966},{"c":490.8569,"h":490.8569,"l":490.8569,"n":1,"o":490.8569,"t":"2026-10-14T12:35:00Z","v":100,"vw":490.8569},{"c":485.0501,"h":491.77,"l":485.05,"n":140,"o":491.77,"t":"2026-10-14T12:40:00Z","v":19025,"vw":486.895541},{"c":487,"h":487.99,"l":487,"n":13,"o":487.99,"t":"2026-10-14T12:45:00Z","v":260,"vw":487.76883},{"c":488,"h":490,"l":488,"n":9,"o":490,"t":"2026-10-14T12:55:00Z","v":223,"vw":489},{"c":489.99,"h":489.99,"l":488,"n":13,"o":488,"t":"2026-10-14T13:00:00Z","v":736,"vw":488.288486},{"c":491.43,"h":491.43,"l":490,"n":7,"o":490,"t":"2026-10-14T13:05:00Z","v":173,"vw":490.479866},{"c":491.49,"h":491.49,"l":489.39,"n":10,"o":490.93,"t":"2026-10-14T13:10:00Z","v":914,"vw":490.642941},{"c":491.48,"h":491.48,"l":491.48,"n":26,"o":491.48,"t":"2026-10-14T13:20:00Z","v":119,"vw":491.48},{"c":492.11,"h":495.83,"l":487.77,"n":983,"o":492.76,"t":"2026-10-14T13:30:00Z","v":49480,"vw":493.082785},{"c":492.29,"h":493.5,"l":490.27,"n":367,"o":492.555,"t":"2026-10-14T13:35:00Z","v":16469,"vw":491.703804},{"c":491.97,"h":493.85,"l":490.78,"n":420,"o":492.78,"t":"2026-10-14T13:40:00Z","v":12848,"vw":492.790415},{"c":493.545,"h":494,"l":491.39,"n":582,"o":492.33,"t":"2026-10-14T13:45:00Z","v":26086,"vw":492.387939},{"c":489.01,"h":493.105,"l":489,"n":526,"o":492.6,"t":"2026-10-14T13:50:00Z","v":10254,"vw":491.307519},{"c":483.32,"h":489.53,"l":482.66,"n":1752,"o":489.53,"t":"2026-10-14T13:55:00Z","v":88223,"vw":485.327017},{"c":484.79,"h":487.29,"l":482.92,"n":1097,"o":483.21,"t":"2026-10-14T14:00:00Z","v":46798,"vw":485.044717},{"c":484.71,"h":486.59,"l":483.78,"n":1002,"o":484.79,"t":"2026-10-14T14:05:00Z","v":66885,"vw":484.925488},{"c":486.08,"h":487.93,"l":484.7,"n":751,"o":484.705,"t":"2026-10-14T14:10:00Z","v":22156,"vw":486.009561},{"c":485.6,"h":487,"l":485.6,"n":757,"o":486.79,"t":"2026-10-14T14:15:00Z","v":37364,"vw":486.396413},{"c":485.455,"h":486.565,"l":483.985,"n":964,"o":485.69,"t":"2026-10-14T14:20:00Z","v":116265,"vw":484.833471},{"c":482.38,"h":484.72,"l":482.04,"n":780,"o":484.72,"t":"2026-10-14T14:25:00Z","v":35466,"vw":482.988362},{"c":483.205,"h":483.635,"l":481.95,"n":614,"o":482.16,"t":"2026-10-14T14:30:00Z","v":14095,"vw":482.72531},{"c":482.35,"h":483.58,"l":481.82,"n":603,"o":483.58,"t":"2026-10-14T14:35:00Z","v":11243,"vw":482.345503},{"c":483.97,"h":484.09,"l":482.38,"n":517,"o":482.4,"t":"2026-10-14T14:40:00Z","v":10124,"vw":483.377828},{"c":484.55,"h":486.36,"l":483.75,"n":770,"o":483.975,"t":"2026-10-14T14:45:00Z","v":16353,"vw":484.799093},{"c":484.52,"h":484.74,"l":483.44,"n":584,"o":484.49,"t":"2026-10-14T14:50:00Z","v":9936,"vw":484.144073},{"c":486.88,"h":486.88,"l":484.83,"n":588,"o":484.83,"t":"2026-10-14T14:55:00Z","v":13707,"vw":486.006784},{"c":484.88,"h":486.5975,"l":484.88,"n":430,"o":486.5975,"t":"2026-10-14T15:00:00Z","v":10222,"vw":485.466681},{"c":484.56,"h":485.205,"l":484.2,"n":582,"o":485.005,"t":"2026-10-14T15:05:00Z","v":12164,"vw":484.880805},{"c":483.87,"h":484.98,"l":479.08,"n":2081,"o":484.89,"t":"2026-10-14T15:10:00Z","v":107982,"vw":482.072566},{"c":483.34,"h":483.98,"l":482.03,"n":855,"o":483.98,"t":"2026-10-14T15:15:00Z","v":32318,"vw":483.206951},{"c":482.275,"h":483.38,"l":481.005,"n":503,"o":483.03,"t":"2026-10-14T15:20:00Z","v":12458,"vw":481.927458},{"c":480.71,"h":482.46,"l":480.71,"n":538,"o":482.22,"t":"2026-10-14T15:25:00Z","v":13235,"vw":481.761315},{"c":480.45,"h":481.36,"l":479.8819,"n":728,"o":480.635,"t":"2026-10-14T15:30:00Z","v":24510,"vw":480.321827},{"c":480.42,"h":481,"l":478.88,"n":537,"o":480.15,"t":"2026-10-14T15:35:00Z","v":11365,"vw":479.949078},{"c":480.64,"h":481.06,"l":479.745,"n":690,"o":480.24,"t":"2026-10-14T15:40:00Z","v":13293,"vw":480.465667},{"c":480.41,"h":481.34,"l":479.6,"n":649,"o":480.8,"t":"2026-10-14T15:45:00Z","v":19240,"vw":480.438726},{"c":482.5,"h":482.64,"l":480.23,"n":668,"o":480.5,"t":"2026-10-14T15:50:00Z","v":29886,"vw":481.233385},{"c":482.88,"h":483.71,"l":482.27,"n":576,"o":482.46,"t":"2026-10-14T15:55:00Z","v":14800,"vw":482.898785},{"c":483.94,"h":483.94,"l":482.5,"n":495,"o":482.98,"t":"2026-10-14T16:00:00Z","v":12785,"vw":482.890315},{"c":484.45,"h":484.65,"l":483.82,"n":576,"o":484.02,"t":"2026-10-14T16:05:00Z","v":11283,"vw":484.310488},{"c":482.73,"h":484.66,"l":482.15,"n":716,"o":484.47,"t":"2026-10-14T16:10:00Z","v":12393,"vw":483.260704},{"c":482.365,"h":482.74,"l":481.37,"n":595,"o":482.38,"t":"2026-10-14T16:15:00Z","v":21832,"vw":482.279644},{"c":481.23,"h":482.65,"l":481.01,"n":634,"o":482.65,"t":"2026-10-14T16:20:00Z","v":12935,"vw":481.938491},{"c":481.31,"h":481.31,"l":480.3,"n":841,"o":481.01,"t":"2026-10-14T16:25:00Z","v":12993,"vw":480.903155},{"c":482,"h":482,"l":480.66,"n":646,"o":481.38,"t":"2026-10-14T16:30:00Z","v":11557,"vw":481.271584},{"c":482.35,"h":482.72,"l":481.82,"n":522,"o":481.99,"t":"2026-10-14T16:35:00Z","v":9105,"vw":482.2007},{"c":482.72,"h":483,"l":482.19,"n":563,"o":482.19,"t":"2026-10-14T16:40:00Z","v":10944,"vw":482.516752},{"c":482.625,"h":482.93,"l":482.15,"n":420,"o":482.52,"t":"2026-10-14T16:45:00Z","v":9656,"vw":482.45326},{"c":481.38,"h":482.625,"l":481,"n":401,"o":482.5275,"t":"2026-10-14T16:50:00Z","v":8978,"vw":481.839288},{"c":482.219,"h":482.24,"l":481.38,"n":483,"o":481.38,"t":"2026-10-14T16:55:00Z","v":8721,"vw":481.786718},{"c":481.875,"h":483.02,"l":481.875,"n":563,"o":482.36,"t":"2026-10-14T17:00:00Z","v":12749,"vw":482.401245},{"c":481.29,"h":482,"l":480.87,"n":440,"o":481.875,"t":"2026-10-14T17:05:00Z","v":8329,"vw":481.281569},{"c":480.85,"h":481.45,"l":480.7,"n":424,"o":481.37,"t":"2026-10-14T17:10:00Z","v":7148,"vw":481.015767},{"c":481.37,"h":481.55,"l":480.47,"n":713,"o":480.8275,"t":"2026-10-14T17:15:00Z","v":14886,"vw":480.872491},{"c":481.805,"h":481.805,"l":481.04,"n":493,"o":481.28,"t":"2026-10-14T17:20:00Z","v":9998,"vw":481.312953},{"c":480.98,"h":482.13,"l":480.7,"n":490,"o":481.93,"t":"2026-10-14T17:25:00Z","v":9166,"vw":481.421437},{"c":481.28,"h":481.32,"l":480.71,"n":574,"o":481.14,"t":"2026-10-14T17:30:00Z","v":12062,"vw":481.035745},{"c":480.73,"h":482.2,"l":480.45,"n":971,"o":481.235,"t":"2026-10-14T17:35:00Z","v":34367,"vw":481.513674},{"c":479.2025,"h":480.81,"l":478.94,"n":867,"o":480.75,"t":"2026-10-14T17:40:00Z","v":31335,"vw":480.094051},{"c":479.55,"h":479.8,"l":478.926,"n":542,"o":479.23,"t":"2026-10-14T17:45:00Z","v":9661,"vw":479.416996},{"c":477.86,"h":479.55,"l":477.67,"n":1207,"o":479.55,"t":"2026-10-14T17:50:00Z","v":50354,"vw":478.722102},{"c":478.3265,"h":478.75,"l":477.79,"n":987,"o":477.79,"t":"2026-10-14T17:55:00Z","v":33029,"vw":478.448076},{"c":479.05,"h":479.65,"l":476.73,"n":1564,"o":478.31,"t":"2026-10-14T18:00:00Z","v":71776,"vw":477.902971},{"c":481.35,"h":481.35,"l":479.05,"n":647,"o":479.29,"t":"2026-10-14T18:05:00Z","v":16514,"vw":480.56686},{"c":482.06,"h":482.1,"l":480.7,"n":687,"o":481.215,"t":"2026-10-14T18:10:00Z","v":16367,"vw":481.342771},{"c":481.02,"h":482.095,"l":480.86,"n":506,"o":482.05,"t":"2026-10-14T18:15:00Z","v":14102,"vw":481.316529},{"c":478.73,"h":480.885,"l":478.48,"n":720,"o":480.85,"t":"2026-10-14T18:20:00Z","v":25954,"vw":480.023622},{"c":479.31,"h":479.52,"l":478.72,"n":730,"o":478.72,"t":"2026-10-14T18:25:00Z","v":9888,"vw":479.100763},{"c":479.31,"h":479.76,"l":479.14,"n":580,"o":479.25,"t":"2026-10-14T18:30:00Z","v":10517,"vw":479.355774},{"c":479.31,"h":479.6234,"l":479.16,"n":504,"o":479.315,"t":"2026-10-14T18:35:00Z","v":16357,"vw":479.385104},{"c":479.115,"h":479.46,"l":478.78,"n":582,"o":479.28,"t":"2026-10-14T18:40:00Z","v":12270,"vw":479.019509},{"c":478.54,"h":479.22,"l":478.31,"n":615,"o":479.12,"t":"2026-10-14T18:45:00Z","v":14500,"vw":478.64701},{"c":480.17,"h":480.27,"l":478.71,"n":864,"o":478.71,"t":"2026-10-14T18:50:00Z","v":19715,"vw":479.50224},{"c":480.15,"h":480.62,"l":479.695,"n":883,"o":480.025,"t":"2026-10-14T18:55:00Z","v":33852,"vw":480.068503},{"c":479.575,"h":480.095,"l":478.11,"n":939,"o":480.095,"t":"2026-10-14T19:00:00Z","v":28020,"vw":479.188696},{"c":480.18,"h":480.25,"l":479.58,"n":603,"o":479.615,"t":"2026-10-14T19:05:00Z","v":14419,"vw":479.992048},{"c":480.2,"h":480.91,"l":479.83,"n":805,"o":480.25,"t":"2026-10-14T19:10:00Z","v":24708,"vw":480.286593},{"c":479.005,"h":480.65,"l":478.93,"n":1591,"o":480.08,"t":"2026-10-14T19:15:00Z","v":51571,"vw":479.954581},{"c":479.05,"h":479.8,"l":478.73,"n":1306,"o":479.36,"t":"2026-10-14T19:20:00Z","v":40544,"vw":479.345116},{"c":478.935,"h":479.33,"l":478.62,"n":1010,"o":479.06,"t":"2026-10-14T19:25:00Z","v":22860,"vw":478.978561},{"c":480.095,"h":480.29,"l":478.94,"n":1450,"o":478.94,"t":"2026-10-14T19:30:00Z","v":51156,"vw":479.721469},{"c":479.14,"h":480.44,"l":478.94,"n":1254,"o":480.095,"t":"2026-10-14T19:35:00Z","v":46165,"vw":479.843014},{"c":478.78,"h":479.4,"l":478.07,"n":1042,"o":479.025,"t":"2026-10-14T19:40:00Z","v":27629,"vw":478.814682},{"c":478.7125,"h":479.07,"l":478.08,"n":1580,"o":478.56,"t":"2026-10-14T19:45:00Z","v":54512,"vw":478.592241},{"c":480.94,"h":481.3,"l":478.85,"n":4178,"o":478.85,"t":"2026-10-14T19:50:00Z","v":164884,"vw":480.12945},{"c":479.955,"h":481.1,"l":479.59,"n":6791,"o":480.85,"t":"2026-10-14T19:55:00Z","v":222005,"vw":480.122258},{"c":479.93,"h":479.93,"l":479.93,"n":132,"o":479.93,"t":"2026-10-14T20:00:00Z","v":741912,"vw":479.93},{"c":479.39,"h":479.39,"l":479.39,"n":1,"o":479.39,"t":"2026-10-14T21:10:00Z","v":40,"vw":479.39},{"c":477.2857,"h":477.2857,"l":477.2857,"n":5,"o":477.2857,"t":"2026-10-14T21:25:00Z","v":104,"vw":477.2857},{"c":479.93,"h":479.93,"l":479.93,"n":1,"o":479.93,"t":"2026-10-14T21:40:00Z","v":100,"vw":479.93},{"c":478,"h":478.24,"l":478,"n":8,"o":478.24,"t":"2026-10-14T22:15:00Z","v":147,"vw":478.073846},{"c":479.3075,"h":479.3075,"l":479.3075,"n":5,"o":479.3075,"t":"2026-10-14T22:20:00Z","v":75,"vw":479.3075},{"c":478.7,"h":478.7,"l":478.7,"n":4,"o":478.7,"t":"2026-10-14T22:35:00Z","v":68,"vw":478.7},{"c":477.4933,"h":478.3,"l":477.02,"n":19,"o":478.3,"t":"2026-10-14T22:40:00Z","v":309,"vw":477.828429},{"c":478.89,"h":478.89,"l":476.9,"n":11,"o":476.9,"t":"2026-10-14T22:45:00Z","v":154,"vw":478.060833},{"c":477,"h":477,"l":476.9,"n":6,"o":476.9,"t":"2026-10-14T23:40:00Z","v":202,"vw":476.975},{"c":477.5386,"h":477.5386,"l":477.5386,"n":1,"o":477.5386,"t":"2026-10-14T23:50:00Z","v":100,"vw":477.5386},{"c":478,"h":478,"l":478,"n":1,"o":478,"t":"2026-10-14T23:55:00Z","v":100,"vw":478},{"c":473.25,"h":476.89,"l":473.25,"n":162,"o":473.56,"t":"2026-10-15T08:00:00Z","v":1689,"vw":475.107792},{"c":472.78,"h":472.78,"l":472.78,"n":6,"o":472.78,"t":"2026-10-15T08:05:00Z","v":164,"vw":472.78},{"c":471.265,"h":471.265,"l":470.09,"n":12,"o":471.265,"t":"2026-10-15T08:20:00Z","v":165,"vw":470.873333},{"c":472,"h":472,"l":472,"n":3,"o":472,"t":"2026-10-15T09:40:00Z","v":157,"vw":472},{"c":473,"h":473,"l":473,"n":2,"o":473,"t":"2026-10-15T10:10:00Z","v":64,"vw":473},{"c":472.02,"h":472.02,"l":471,"n":29,"o":471,"t":"2026-10-15T11:05:00Z","v":333,"vw":471.32126},{"c":472.33,"h":472.33,"l":472.23,"n":11,"o":472.23,"t":"2026-10-15T11:10:00Z","v":357,"vw":472.269344},{"c":474,"h":474,"l":473.09,"n":8,"o":473.09,"t":"2026-10-15T12:25:00Z","v":293,"vw":473.48975},{"c":472.5,"h":472.87,"l":472.5,"n":28,"o":472.85,"t":"2026-10-15T12:30:00Z","v":595,"vw":472.810288},{"c":471.4792,"h":471.4792,"l":471.4792,"n":1,"o":471.4792,"t":"2026-10-15T12:35:00Z","v":100,"vw":471.4792},{"c":474,"h":474,"l":471.4701,"n":3,"o":471.4701,"t":"2026-10-15T12:45:00Z","v":408,"vw":472.094767},{"c":472.0171,"h":472.0171,"l":472.0171,"n":3,"o":472.0171,"t":"2026-10-15T12:50:00Z","v":101,"vw":472.0171},{"c":472.73,"h":472.73,"l":472.73,"n":1,"o":472.73,"t":"2026-10-15T12:55:00Z","v":56,"vw":472.73},{"c":472,"h":472,"l":472,"n":2,"o":472,"t":"2026-10-15T13:10:00Z","v":74,"vw":472},{"c":471.47,"h":471.79,"l":471.47,"n":28,"o":471.79,"t":"2026-10-15T13:20:00Z","v":42494,"vw":471.556176},{"c":470.01,"h":470.3,"l":469.96,"n":26,"o":470.3,"t":"2026-10-15T13:25:00Z","v":460,"vw":470.062712},{"c":461.26,"h":472.165,"l":461.22,"n":2677,"o":470.77,"t":"2026-10-15T13:30:00Z","v":115370,"vw":465.91956},{"c":465.06,"h":466.12,"l":458.04,"n":1796,"o":461.54,"t":"2026-10-15T13:35:00Z","v":52472,"vw":461.944389},{"c":461.51,"h":465.99,"l":461.31,"n":1009,"o":464.79,"t":"2026-10-15T13:40:00Z","v":37632,"vw":463.624239},{"c":458.735,"h":462.36,"l":455.83,"n":1892,"o":462.16,"t":"2026-10-15T13:45:00Z","v":73938,"vw":458.892451},{"c":455.48,"h":460.54,"l":455.475,"n":2189,"o":458.82,"t":"2026-10-15T13:50:00Z","v":115426,"vw":458.779249},{"c":459.59,"h":459.65,"l":454.49,"n":2141,"o":455.92,"t":"2026-10-15T13:55:00Z","v":67139,"vw":456.339602},{"c":465.405,"h":466.41,"l":459.085,"n":1027,"o":459.92,"t":"2026-10-15T14:00:00Z","v":36679,"vw":462.965931},{"c":466.2725,"h":466.79,"l":463.935,"n":1020,"o":465.41,"t":"2026-10-15T14:05:00Z","v":48341,"vw":465.684946},{"c":464.855,"h":466.93,"l":464.42,"n":861,"o":466.56,"t":"2026-10-15T14:10:00Z","v":33037,"vw":465.787236},{"c":465.055,"h":465.74,"l":463.64,"n":651,"o":465.26,"t":"2026-10-15T14:15:00Z","v":13061,"vw":465.051728},{"c":463.715,"h":466.43,"l":463.715,"n":775,"o":465.055,"t":"2026-10-15T14:20:00Z","v":18617,"vw":464.759974},{"c":463.72,"h":465.6,"l":463.695,"n":606,"o":463.715,"t":"2026-10-15T14:25:00Z","v":10186,"vw":464.519604},{"c":462.86,"h":464.2399,"l":462.321,"n":592,"o":464.2399,"t":"2026-10-15T14:30:00Z","v":10534,"vw":463.062413},{"c":462.42,"h":462.9,"l":459.29,"n":980,"o":462.84,"t":"2026-10-15T14:35:00Z","v":20971,"vw":460.785554},{"c":463.17,"h":463.82,"l":461.7,"n":888,"o":462.42,"t":"2026-10-15T14:40:00Z","v":21809,"vw":462.924638},{"c":463.03,"h":463.96,"l":462.51,"n":921,"o":463.17,"t":"2026-10-15T14:45:00Z","v":16527,"vw":463.288729},{"c":462.69,"h":462.69,"l":461.39,"n":755,"o":462.49,"t":"2026-10-15T14:50:00Z","v":24151,"vw":462.054778},{"c":462.99,"h":463.4,"l":461,"n":857,"o":462.77,"t":"2026-10-15T14:55:00Z","v":18170,"vw":462.49101},{"c":463.71,"h":463.71,"l":461.38,"n":734,"o":462.58,"t":"2026-10-15T15:00:00Z","v":14901,"vw":462.185221},{"c":463.63,"h":463.64,"l":462.37,"n":508,"o":463.465,"t":"2026-10-15T15:05:00Z","v":9117,"vw":463.176162},{"c":465.28,"h":465.28,"l":463.16,"n":755,"o":463.55,"t":"2026-10-15T15:10:00Z","v":244168,"vw":464.08872},{"c":465.295,"h":466.37,"l":464.88,"n":730,"o":465.35,"t":"2026-10-15T15:15:00Z","v":13102,"vw":465.650825},{"c":467.44,"h":467.67,"l":465.185,"n":875,"o":465.185,"t":"2026-10-15T15:20:00Z","v":20044,"vw":466.391506},{"c":466.76,"h":467.5,"l":466.41,"n":653,"o":467.5,"t":"2026-10-15T15:25:00Z","v":16847,"vw":466.880677},{"c":465.75,"h":466.7705,"l":465.365,"n":739,"o":466.7705,"t":"2026-10-15T15:30:00Z","v":22561,"vw":465.926443},{"c":465.4918,"h":466.2099,"l":465.2105,"n":486,"o":465.68,"t":"2026-10-15T15:35:00Z","v":14291,"vw":465.468376},{"c":463.37,"h":466.37,"l":463.2,"n":690,"o":465.42,"t":"2026-10-15T15:40:00Z","v":17398,"vw":465.323288},{"c":464.35,"h":464.35,"l":462.91,"n":751,"o":463.34,"t":"2026-10-15T15:45:00Z","v":17810,"vw":463.641996},{"c":463.91,"h":464.62,"l":463.51,"n":521,"o":464.32,"t":"2026-10-15T15:50:00Z","v":12379,"vw":464.156092},{"c":463.25,"h":464.125,"l":463.1,"n":560,"o":464.12,"t":"2026-10-15T15:55:00Z","v":187687,"vw":463.479853},{"c":463.2101,"h":464.4,"l":463.08,"n":648,"o":463.56,"t":"2026-10-15T16:00:00Z","v":18005,"vw":463.752543},{"c":464.31,"h":464.81,"l":463.32,"n":573,"o":463.674,"t":"2026-10-15T16:05:00Z","v":11963,"vw":464.078074},{"c":464.245,"h":464.55,"l":463.78,"n":370,"o":464.075,"t":"2026-10-15T16:10:00Z","v":7799,"vw":464.265101},{"c":464.99,"h":465.17,"l":463.94,"n":471,"o":464.18,"t":"2026-10-15T16:15:00Z","v":10230,"vw":464.512774},{"c":464.8,"h":464.89,"l":463.75,"n":369,"o":464.85,"t":"2026-10-15T16:20:00Z","v":8842,"vw":464.382811},{"c":463.945,"h":464.81,"l":463.68,"n":489,"o":464.81,"t":"2026-10-15T16:25:00Z","v":11846,"vw":464.24717},{"c":463.94,"h":464.51,"l":463.82,"n":512,"o":464.16,"t":"2026-10-15T16:30:00Z","v":11918,"vw":464.122897},{"c":465.07,"h":465.49,"l":463.76,"n":604,"o":463.9887,"t":"2026-10-15T16:35:00Z","v":15253,"vw":464.779956},{"c":465.26,"h":465.58,"l":464.19,"n":492,"o":465.065,"t":"2026-10-15T16:40:00Z","v":10815,"vw":464.686717},{"c":465.825,"h":466.02,"l":465.48,"n":459,"o":465.58,"t":"2026-10-15T16:45:00Z","v":9057,"vw":465.699309},{"c":462.75,"h":465.64,"l":462.3,"n":666,"o":465.64,"t":"2026-10-15T16:50:00Z","v":17932,"vw":464.294481},{"c":463.43,"h":463.49,"l":462.72,"n":237,"o":462.72,"t":"2026-10-15T16:55:00Z","v":5935,"vw":463.21994},{"c":462.11,"h":462.17,"l":461.53,"n":204,"o":462.17,"t":"2026-10-15T18:10:00Z","v":3216,"vw":461.969147},{"c":461.78,"h":462.3,"l":461.61,"n":425,"o":462.27,"t":"2026-10-15T18:15:00Z","v":9462,"vw":461.978687},{"c":461.8,"h":461.94,"l":461.4,"n":466,"o":461.83,"t":"2026-10-15T18:20:00Z","v":9649,"vw":461.663515},{"c":462.9,"h":463.15,"l":461.44,"n":524,"o":461.645,"t":"2026-10-15T18:25:00Z","v":12087,"vw":461.92495},{"c":463.31,"h":463.67,"l":462.8,"n":584,"o":463.16,"t":"2026-10-15T18:30:00Z","v":12229,"vw":463.166372},{"c":462.56,"h":463.7199,"l":462.48,"n":477,"o":463.305,"t":"2026-10-15T18:35:00Z","v":12614,"vw":463.148238},{"c":462.82,"h":462.95,"l":462.06,"n":546,"o":462.37,"t":"2026-10-15T18:40:00Z","v":11259,"vw":462.576522},{"c":463.02,"h":463.225,"l":462.2,"n":587,"o":462.82,"t":"2026-10-15T18:45:00Z","v":10663,"vw":462.625377},{"c":463.03,"h":463.3,"l":462.43,"n":706,"o":463.09,"t":"2026-10-15T18:50:00Z","v":15316,"vw":462.798214},{"c":463.58,"h":463.58,"l":462.875,"n":728,"o":462.99,"t":"2026-10-15T18:55:00Z","v":22610,"vw":463.253372},{"c":464.51,"h":464.98,"l":463.66,"n":525,"o":463.72,"t":"2026-10-15T19:00:00Z","v":11357,"vw":464.004573},{"c":463.95,"h":465.09,"l":463.73,"n":764,"o":464.51,"t":"2026-10-15T19:05:00Z","v":16542,"vw":464.562511},{"c":466.9,"h":467.14,"l":463.535,"n":1152,"o":463.95,"t":"2026-10-15T19:10:00Z","v":31640,"vw":464.846184},{"c":465.86,"h":467.17,"l":465.5,"n":1162,"o":467.14,"t":"2026-10-15T19:15:00Z","v":33026,"vw":466.27125},{"c":466.23,"h":466.34,"l":465.79,"n":982,"o":466.035,"t":"2026-10-15T19:20:00Z","v":15989,"vw":466.013756},{"c":465.58,"h":466.65,"l":465.45,"n":1302,"o":466.23,"t":"2026-10-15T19:25:00Z","v":40262,"vw":466.181184},{"c":466.38,"h":466.6,"l":465.32,"n":870,"o":465.6,"t":"2026-10-15T19:30:00Z","v":18715,"vw":465.76105},{"c":466.21,"h":466.77,"l":465.72,"n":996,"o":466.38,"t":"2026-10-15T19:35:00Z","v":23309,"vw":466.332525},{"c":467.8925,"h":468.09,"l":465.86,"n":1247,"o":466.34,"t":"2026-10-15T19:40:00Z","v":38162,"vw":467.454136},{"c":467.895,"h":469.47,"l":467.8,"n":1296,"o":468.02,"t":"2026-10-15T19:45:00Z","v":32090,"vw":468.582738},{"c":467.26,"h":467.62,"l":465.87,"n":3078,"o":467.61,"t":"2026-10-15T19:50:00Z","v":83394,"vw":466.521933},{"c":468.04,"h":468.9,"l":467.04,"n":5475,"o":467.12,"t":"2026-10-15T19:55:00Z","v":155328,"vw":468.410745},{"c":468.11,"h":468.11,"l":468.11,"n":84,"o":468.11,"t":"2026-10-15T20:00:00Z","v":835995,"vw":468.11},{"c":465.2787,"h":465.2787,"l":465.2787,"n":3,"o":465.2787,"t":"2026-10-15T20:20:00Z","v":77,"vw":465.2787}],"history":[{"c":545.46,"h":547.13,"l":541.64,"n":28828,"o":544.31,"t":"2024-10-14T04:00:00Z","v":931632,"vw":545.137908},{"c":517.56,"h":550.59,"l":515.69,"n":45054,"o":548.3,"t":"2024-10-15T04:00:00Z","v":1493630,"vw":528.061365},{"c":501.35,"h":515.97,"l":495.5,"n":44334,"o":515.97,"t":"2024-10-16T04:00:00Z","v":1662007,"vw":502.884178},{"c":504.69,"h":514.72,"l":501.5,"n":31163,"o":511.24,"t":"2024-10-17T04:00:00Z","v":1124774,"vw":506.620878},{"c":507.03,"h":513.68,"l":499.05,"n":27814,"o":500.65,"t":"2024-10-18T04:00:00Z","v":862658,"vw":506.332197},{"c":505.59,"h":507.5,"l":501.12,"n":23471,"o":501.93,"t":"2024-10-21T04:00:00Z","v":820306,"vw":504.669629},{"c":502.41,"h":503.55,"l":495.39,"n":25364,"o":500.9,"t":"2024-10-22T04:00:00Z","v":771108,"vw":500.287201},{"c":493.41,"h":502.42,"l":489.77,"n":26487,"o":498.14,"t":"2024-10-23T04:00:00Z","v":653297,"vw":495.330561},{"c":495.25,"h":500.65,"l":491.12,"n":21588,"o":497.07,"t":"2024-10-24T04:00:00Z","v":662176,"vw":495.443311},{"c":501.58,"h":508.36,"l":498.63,"n":23786,"o":500.22,"t":"2024-10-25T04:00:00Z","v":639879,"vw":502.969088},{"c":496.18,"h":505.205,"l":495.91,"n":25547,"o":505.16,"t":"2024-10-28T04:00:00Z","v":638157,"vw":498.325475},{"c":529.21,"h":531.38,"l":509.35,"n":39547,"o":511,"t":"2024-10-29T04:00:00Z","v":1267159,"vw":524.168673},{"c":536.42,"h":536.87,"l":523.28,"n":35287,"o":526.2,"t":"2024-10-30T04:00:00Z","v":1240206,"vw":534.008576},{"c":513.61,"h":531.97,"l":512.83,"n":36711,"o":531.97,"t":"2024-10-31T04:00:00Z","v":1211522,"vw":516.366376},{"c":518.4,"h":521.6,"l":508.83,"n":29456,"o":508.83,"t":"2024-11-01T04:00:00Z","v":901695,"vw":517.981961},{"c":524.52,"h":527.25,"l":516.98,"n":23303,"o":521.6,"t":"2024-11-04T05:00:00Z","v":583014,"vw":523.476009},{"c":521.98,"h":532.36,"l":521.15,"n":25495,"o":527.35,"t":"2024-11-05T05:00:00Z","v":627645,"vw":525.715284},{"c":553.15,"h":554.84,"l":534.29,"n":41362,"o":536.4,"t":"2024-11-06T05:00:00Z","v":1319046,"vw":549.320577},{"c":573.59,"h":574.64,"l":557.82,"n":34892,"o":560,"t":"2024-11-07T05:00:00Z","v":1115043,"vw":569.960119},{"c":561.55,"h":573.84,"l":559.9,"n":30258,"o":573.84,"t":"2024-11-08T05:00:00Z","v":967233,"vw":563.809721},{"c":556.26,"h":561.55,"l":553.2901,"n":25198,"o":559.5,"t":"2024-11-11T05:00:00Z","v":617576,"vw":556.269565},{"c":553.47,"h":555.865,"l":548.74,"n":26090,"o":551.3,"t":"2024-11-12T05:00:00Z","v":607213,"vw":552.706482},{"c":557.96,"h":567.01,"l":550.075,"n":26728,"o":550.26,"t":"2024-11-13T05:00:00Z","v":636142,"vw":559.465912},{"c":548.31,"h":557.405,"l":541.6611,"n":29933,"o":555.18,"t":"2024-11-14T05:00:00Z","v":796254,"vw":549.322704},{"c":520.75,"h":542.14,"l":519.6644,"n":33559,"o":542.14,"t":"2024-11-15T05:00:00Z","v":1025738,"vw":524.602581},{"c":523.98,"h":530.9797,"l":518.92,"n":24935,"o":523.68,"t":"2024-11-18T05:00:00Z","v":895260,"vw":524.121332},{"c":534.02,"h":535.0044,"l":515.002,"n":24314,"o":516.85,"t":"2024-11-19T05:00:00Z","v":571564,"vw":530.116341},{"c":541.56,"h":542.16,"l":528.6,"n":20960,"o":535.85,"t":"2024-11-20T05:00:00Z","v":734463,"vw":538.178882},{"c":557.94,"h":560.55,"l":543.54,"n":27902,"o":549.06,"t":"2024-11-21T05:00:00Z","v":864811,"vw":555.218245},{"c":565.07,"h":568.405,"l":555.81,"n":26773,"o":557.88,"t":"2024-11-22T05:00:00Z","v":899970,"vw":563.639862},{"c":561.87,"h":570.275,"l":557.62,"n":26482,"o":569.41,"t":"2024-11-25T05:00:00Z","v":918776,"vw":562.389496},{"c":553.95,"h":562.81,"l":549.58,"n":27046,"o":562.65,"t":"2024-11-26T05:00:00Z","v":767734,"vw":554.525423},{"c":547.74,"h":552.73,"l":542.8901,"n":25460,"o":552.73,"t":"2024-11-27T05:00:00Z","v":771595,"vw":547.455812},{"c":558.49,"h":565.2699,"l":547.165,"n":19537,"o":548.14,"t":"2024-11-29T05:00:00Z","v":598563,"vw":558.668522},{"c":565.93,"h":566.94,"l":554.84,"n":27226,"o":555.93,"t":"2024-12-02T05:00:00Z","v":742639,"vw":564.2166},{"c":570.19,"h":570.79,"l":559.21,"n":25317,"o":560.36,"t":"2024-12-03T05:00:00Z","v":765699,"vw":568.29322},{"c":588,"h":592.99,"l":577.77,"n":58483,"o":580,"t":"2024-12-04T05:00:00Z","v":1845836,"vw":587.380126},{"c":515.29,"h":558.87,"l":513.0915,"n":131906,"o":544.52,"t":"2024-12-05T05:00:00Z","v":5081488,"vw":525.184276},{"c":517.28,"h":529.8,"l":515.68,"n":68843,"o":518.85,"t":"2024-12-06T05:00:00Z","v":2336524,"vw":520.618213},{"c":508.49,"h":517.7099,"l":504.8,"n":52217,"o":515.29,"t":"2024-12-09T05:00:00Z","v":1896439,"vw":510.07947},{"c":505.32,"h":507.6499,"l":495.4,"n":47287,"o":505,"t":"2024-12-10T05:00:00Z","v":1784969,"vw":502.549924},{"c":512.06,"h":515.87,"l":509.36,"n":33422,"o":511.35,"t":"2024-12-11T05:00:00Z","v":1005276,"vw":512.81187},{"c":511.73,"h":514.98,"l":508.08,"n":29672,"o":512.05,"t":"2024-12-12T05:00:00Z","v":729625,"vw":511.98081},{"c":508.28,"h":516,"l":499.25,"n":30302,"o":507.75,"t":"2024-12-13T05:00:00Z","v":1215481,"vw":509.216653},{"c":522.11,"h":525.33,"l":505.5,"n":35815,"o":507.39,"t":"2024-12-16T05:00:00Z","v":1319497,"vw":520.156572},{"c":511.87,"h":524.73,"l":510.98,"n":37761,"o":520.35,"t":"2024-12-17T05:00:00Z","v":1444802,"vw":514.182955},{"c":494.43,"h":519.43,"l":492.25,"n":36435,"o":512.73,"t":"2024-12-18T05:00:00Z","v":1098884,"vw":503.614438},{"c":493.35,"h":509.98,"l":493.01,"n":35494,"o":502.39,"t":"2024-12-19T05:00:00Z","v":1133010,"vw":496.698544},{"c":492.18,"h":501.555,"l":483.498,"n":36102,"o":486.82,"t":"2024-12-20T05:00:00Z","v":2198792,"vw":492.17641},{"c":492.58,"h":507.95,"l":488.66,"n":34834,"o":493.92,"t":"2024-12-23T05:00:00Z","v":1127128,"vw":492.551502},{"c":500.16,"h":500.505,"l":492.2,"n":14051,"o":494.235,"t":"2024-12-24T05:00:00Z","v":426471,"vw":498.129979},{"c":495.82,"h":500.8299,"l":494.76,"n":19218,"o":495.15,"t":"2024-12-26T05:00:00Z","v":542270,"vw":497.341168},{"c":490.91,"h":495.2,"l":485.07,"n":24684,"o":490.85,"t":"2024-12-27T05:00:00Z","v":654839,"vw":489.878879},{"c":486.74,"h":491.555,"l":478.842,"n":26316,"o":485.99,"t":"2024-12-30T05:00:00Z","v":657984,"vw":486.93775},{"c":485.36,"h":489.055,"l":483.56,"n":22697,"o":487.7,"t":"2024-12-31T05:00:00Z","v":628295,"vw":485.858917},{"c":482.75,"h":494.53,"l":479,"n":27391,"o":494.04,"t":"2025-01-02T05:00:00Z","v":808410,"vw":484.999671},{"c":493.71,"h":494.88,"l":485.35,"n":25766,"o":488.22,"t":"2025-01-03T05:00:00Z","v":786627,"vw":491.931449},{"c":501.06,"h":509.09,"l":498.22,"n":30928,"o":499.66,"t":"2025-01-06T05:00:00Z","v":881501,"vw":502.490816},{"c":487.62,"h":502.785,"l":485.79,"n":35951,"o":501.59,"t":"2025-01-07T05:00:00Z","v":1213045,"vw":490.199323},{"c":502,"h":502.79,"l":490.41,"n":33618,"o":491.42,"t":"2025-01-08T05:00:00Z","v":1266796,"vw":499.161931},{"c":492.54,"h":498.33,"l":485.11,"n":37683,"o":496.89,"t":"2025-01-10T05:00:00Z","v":1281719,"vw":492.500595},{"c":487.43,"h":493.395,"l":485.21,"n":29196,"o":489.08,"t":"2025-01-13T05:00:00Z","v":891345,"vw":487.864197},{"c":490.36,"h":494.78,"l":484.66,"n":24019,"o":492.66,"t":"2025-01-14T05:00:00Z","v":833524,"vw":489.926245},{"c":507.19,"h":510.95,"l":501.28,"n":30097,"o":501.46,"t":"2025-01-15T05:00:00Z","v":1129226,"vw":507.509388},{"c":515.81,"h":523.88,"l":508.38,"n":35233,"o":512.25,"t":"2025-01-16T05:00:00Z","v":1160189,"vw":517.609397},{"c":526.7,"h":529.95,"l":523.88,"n":34410,"o":529.23,"t":"2025-01-17T05:00:00Z","v":1240805,"vw":527.232805},{"c":529.75,"h":535.48,"l":527.07,"n":31761,"o":532,"t":"2025-01-21T05:00:00Z","v":1193624,"vw":530.499148},{"c":544.7,"h":547.401,"l":531.21,"n":35920,"o":531.21,"t":"2025-01-22T05:00:00Z","v":1091938,"vw":542.979211},{"c":551.54,"h":556.31,"l":537.87,"n":43335,"o":540.76,"t":"2025-01-23T05:00:00Z","v":1524635,"vw":550.127738},{"c":546.19,"h":553.27,"l":542.145,"n":30726,"o":552.89,"t":"2025-01-24T05:00:00Z","v":880537,"vw":546.096426},{"c":510.73,"h":530,"l":502.1915,"n":56593,"o":523.28,"t":"2025-01-27T05:00:00Z","v":1840160,"vw":512.180576},{"c":526.12,"h":527.84,"l":504,"n":44665,"o":510.2,"t":"2025-01-28T05:00:00Z","v":1606526,"vw":518.094383},{"c":512.71,"h":523.96,"l":511.217,"n":31108,"o":523.61,"t":"2025-01-29T05:00:00Z","v":891711,"vw":515.41294},{"c":526.36,"h":528.1519,"l":515.74,"n":27199,"o":515.9,"t":"2025-01-30T05:00:00Z","v":741343,"vw":524.385114},{"c":525.48,"h":533.98,"l":523.47,"n":33480,"o":528.26,"t":"2025-01-31T05:00:00Z","v":1095262,"vw":527.563945},{"c":520.25,"h":526.11,"l":510,"n":29860,"o":511.69,"t":"2025-02-03T05:00:00Z","v":764072,"vw":518.820156},{"c":523.88,"h":524.345,"l":514.82,"n":30968,"o":516.91,"t":"2025-02-04T05:00:00Z","v":853729,"vw":520.593918},{"c":528.42,"h":529.64,"l":515.79,"n":25399,"o":524.57,"t":"2025-02-05T05:00:00Z","v":547719,"vw":525.824194},{"c":533.18,"h":536.04,"l":528.88,"n":25434,"o":530.99,"t":"2025-02-06T05:00:00Z","v":683793,"vw":532.760875},{"c":525.82,"h":545.65,"l":522,"n":30376,"o":536,"t":"2025-02-07T05:00:00Z","v":699094,"vw":527.904286},{"c":531.33,"h":536.21,"l":526.2675,"n":28811,"o":527.85,"t":"2025-02-10T05:00:00Z","v":768407,"vw":531.143179},{"c":529.14,"h":530.03,"l":524.58,"n":20916,"o":526.81,"t":"2025-02-11T05:00:00Z","v":431565,"vw":528.48276},{"c":509.71,"h":517.72,"l":507.95,"n":37426,"o":513.58,"t":"2025-02-12T05:00:00Z","v":979955,"vw":511.953317},{"c":528.29,"h":529.37,"l":508.31,"n":34186,"o":509.71,"t":"2025-02-13T05:00:00Z","v":1049392,"vw":522.07091},{"c":522.53,"h":527.66,"l":519.41,"n":27445,"o":527.36,"t":"2025-02-14T05:00:00Z","v":943782,"vw":523.195653},{"c":525,"h":528,"l":516.065,"n":33830,"o":527.96,"t":"2025-02-18T05:00:00Z","v":1119013,"vw":523.75305},{"c":500.98,"h":521.27,"l":486.57,"n":67171,"o":521.27,"t":"2025-02-19T05:00:00Z","v":2416943,"vw":498.984491},{"c":493.97,"h":505.17,"l":493.48,"n":42123,"o":502.41,"t":"2025-02-20T05:00:00Z","v":1271057,"vw":496.347932},{"c":474.84,"h":493.74,"l":472.74,"n":45538,"o":493.74,"t":"2025-02-21T05:00:00Z","v":1371042,"vw":480.795074},{"c":470.08,"h":481.13,"l":465,"n":38741,"o":479.28,"t":"2025-02-24T05:00:00Z","v":1373967,"vw":471.794508},{"c":457.95,"h":469.27,"l":457,"n":53763,"o":467.64,"t":"2025-02-25T05:00:00Z","v":1867314,"vw":461.031597},{"c":470.46,"h":476.705,"l":462.245,"n":46678,"o":465,"t":"2025-02-26T05:00:00Z","v":1540316,"vw":470.711798},{"c":454.71,"h":488,"l":454.05,"n":57341,"o":481.5,"t":"2025-02-27T05:00:00Z","v":2037308,"vw":462.178096},{"c":457.28,"h":463.48,"l":448.11,"n":43182,"o":462.29,"t":"2025-02-28T05:00:00Z","v":1581756,"vw":455.879131},{"c":443.26,"h":467.7316,"l":442.29,"n":51100,"o":463.57,"t":"2025-03-03T05:00:00Z","v":2102310,"vw":454.886417},{"c":445.47,"h":451.97,"l":429.77,"n":53292,"o":440.37,"t":"2025-03-04T05:00:00Z","v":1641296,"vw":442.355604},{"c":447.96,"h":451.29,"l":433.91,"n":36691,"o":437.32,"t":"2025-03-05T05:00:00Z","v":1274126,"vw":444.156772},{"c":445.73,"h":450.36,"l":435.84,"n":35102,"o":439,"t":"2025-03-06T05:00:00Z","v":1524673,"vw":445.309172},{"c":450.88,"h":452.5424,"l":433.5,"n":33750,"o":443.26,"t":"2025-03-07T05:00:00Z","v":1119376,"vw":446.050819},{"c":429.85,"h":441.58,"l":427.3,"n":47366,"o":437.4,"t":"2025-03-10T04:00:00Z","v":1713726,"vw":434.278511},{"c":430.68,"h":440.52,"l":427.73,"n":40725,"o":431.03,"t":"2025-03-11T04:00:00Z","v":1588508,"vw":433.144283},{"c":432.46,"h":449.74,"l":431.85,"n":50619,"o":442.23,"t":"2025-03-12T04:00:00Z","v":1900097,"vw":439.213808},{"c":428.58,"h":439.435,"l":425.73,"n":41080,"o":431.63,"t":"2025-03-13T04:00:00Z","v":1541581,"vw":431.008128},{"c":446.23,"h":447.98,"l":433.05,"n":33521,"o":433.05,"t":"2025-03-14T04:00:00Z","v":1118161,"vw":443.55377},{"c":453.51,"h":460.8099,"l":440,"n":40057,"o":445,"t":"2025-03-17T04:00:00Z","v":1489154,"vw":455.421777},{"c":447.99,"h":454.59,"l":445.02,"n":29515,"o":448.81,"t":"2025-03-18T04:00:00Z","v":1020147,"vw":448.859795},{"c":450.28,"h":455.49,"l":440.82,"n":33718,"o":447.18,"t":"2025-03-19T04:00:00Z","v":1108452,"vw":449.499174},{"c":449.99,"h":453.9307,"l":443.19,"n":27572,"o":446.89,"t":"2025-03-20T04:00:00Z","v":810419,"vw":450.560443},{"c":448.6,"h":454.61,"l":438.12,"n":42015,"o":441.2,"t":"2025-03-21T04:00:00Z","v":3362302,"vw":448.495031},{"c":457.77,"h":464.22,"l":455.54,"n":33338,"o":456.82,"t":"2025-03-24T04:00:00Z","v":974226,"vw":458.791311},{"c":457.23,"h":458.6406,"l":453.7136,"n":23804,"o":457.43,"t":"2025-03-25T04:00:00Z","v":759070,"vw":456.905391},{"c":449.9,"h":460.435,"l":447.11,"n":27102,"o":454.35,"t":"2025-03-26T04:00:00Z","v":749428,"vw":450.982024},{"c":446.23,"h":450.58,"l":440.43,"n":25755,"o":445.48,"t":"2025-03-27T04:00:00Z","v":699038,"vw":446.770488},{"c":437.95,"h":448.05,"l":437.06,"n":32588,"o":446.92,"t":"2025-03-28T04:00:00Z","v":941719,"vw":439.600739},{"c":428.85,"h":431.685,"l":423.0827,"n":39689,"o":429.02,"t":"2025-03-31T04:00:00Z","v":1371426,"vw":428.258277},{"c":435.94,"h":436.72,"l":423.17,"n":33168,"o":430.11,"t":"2025-04-01T04:00:00Z","v":986032,"vw":431.759272},{"c":438.55,"h":443.62,"l":425,"n":31250,"o":426.16,"t":"2025-04-02T04:00:00Z","v":1111152,"vw":436.565206},{"c":417.76,"h":421.125,"l":404.0777,"n":64365,"o":417.68,"t":"2025-04-03T04:00:00Z","v":2133561,"vw":415.126577},{"c":388.13,"h":408.94,"l":387.41,"n":76214,"o":402.995,"t":"2025-04-04T04:00:00Z","v":2513500,"vw":395.166986},{"c":380.9,"h":402,"l":365.74,"n":75090,"o":375.96,"t":"2025-04-07T04:00:00Z","v":3060221,"vw":382.273816},{"c":381.59,"h":403.19,"l":376.23,"n":55508,"o":391.39,"t":"2025-04-08T04:00:00Z","v":2190478,"vw":388.883626},{"c":428.7,"h":432.54,"l":375.97,"n":54667,"o":380.88,"t":"2025-04-09T04:00:00Z","v":2145548,"vw":414.128113},{"c":406.89,"h":417.73,"l":391.61,"n":44992,"o":415.32,"t":"2025-04-10T04:00:00Z","v":1537660,"vw":405.631329},{"c":421.21,"h":425.705,"l":402.8301,"n":44323,"o":407.07,"t":"2025-04-11T04:00:00Z","v":1745748,"vw":416.136589},{"c":421.98,"h":430.55,"l":416,"n":31311,"o":428.9,"t":"2025-04-14T04:00:00Z","v":1119621,"vw":423.202738},{"c":425.65,"h":430.32,"l":422.2283,"n":29443,"o":423.09,"t":"2025-04-15T04:00:00Z","v":1016070,"vw":425.709604},{"c":415.65,"h":423.56,"l":408.62,"n":32006,"o":416.19,"t":"2025-04-16T04:00:00Z","v":1064375,"vw":416.978689},{"c":413.32,"h":421.78,"l":412.1,"n":27252,"o":421.38,"t":"2025-04-17T04:00:00Z","v":1002463,"vw":415.423752},{"c":402.36,"h":407.29,"l":396.03,"n":29319,"o":406.26,"t":"2025-04-21T04:00:00Z","v":901557,"vw":400.708288},{"c":413.4,"h":417.16,"l":402.855,"n":28833,"o":407.69,"t":"2025-04-22T04:00:00Z","v":946540,"vw":411.498573},{"c":422.23,"h":441.38,"l":420.17,"n":31244,"o":432.34,"t":"2025-04-23T04:00:00Z","v":1008147,"vw":426.643627},{"c":438.9,"h":440.185,"l":423,"n":32443,"o":426.16,"t":"2025-04-24T04:00:00Z","v":1093021,"vw":437.313191},{"c":446.62,"h":447.31,"l":433.31,"n":29752,"o":435.64,"t":"2025-04-25T04:00:00Z","v":1032145,"vw":443.444418},{"c":443.97,"h":447.46,"l":436.88,"n":29987,"o":444.39,"t":"2025-04-28T04:00:00Z","v":1117134,"vw":443.169545},{"c":460.77,"h":462.43,"l":444.24,"n":41963,"o":445.83,"t":"2025-04-29T04:00:00Z","v":1415418,"vw":457.23581},{"c":459.01,"h":460.71,"l":448.65,"n":38834,"o":449.67,"t":"2025-04-30T04:00:00Z","v":1339198,"vw":455.553617},{"c":459.36,"h":467.73,"l":457.7,"n":37833,"o":462.47,"t":"2025-05-01T04:00:00Z","v":1137680,"vw":462.468724},{"c":472.28,"h":476.435,"l":467.585,"n":36634,"o":469.85,"t":"2025-05-02T04:00:00Z","v":1294009,"vw":473.182676},{"c":477.41,"h":482.87,"l":465.59,"n":38969,"o":469.17,"t":"2025-05-05T04:00:00Z","v":1074753,"vw":479.021802},{"c":473.55,"h":478.535,"l":467.86,"n":27314,"o":468.76,"t":"2025-05-06T04:00:00Z","v":834409,"vw":473.969025},{"c":480.54,"h":483.855,"l":473.114,"n":37205,"o":474.15,"t":"2025-05-07T04:00:00Z","v":899671,"vw":479.708024},{"c":484.5,"h":491.32,"l":482.72,"n":34142,"o":485,"t":"2025-05-08T04:00:00Z","v":1011946,"vw":485.845549},{"c":482.9,"h":487.835,"l":479.035,"n":25751,"o":487.11,"t":"2025-05-09T04:00:00Z","v":571662,"vw":482.722146},{"c":505.59,"h":506.66,"l":497.05,"n":41071,"o":503.66,"t":"2025-05-12T04:00:00Z","v":1099988,"vw":503.455895},{"c":515.71,"h":516.58,"l":505.58,"n":32365,"o":506.58,"t":"2025-05-13T04:00:00Z","v":823434,"vw":513.866314},{"c":517.66,"h":518.0826,"l":512.36,"n":35956,"o":512.36,"t":"2025-05-14T04:00:00Z","v":881661,"vw":516.335707},{"c":514.48,"h":521.1,"l":512.19,"n":39644,"o":516.63,"t":"2025-05-15T04:00:00Z","v":826697,"vw":516.094961},{"c":514.43,"h":516.67,"l":509.74,"n":29496,"o":514.48,"t":"2025-05-16T04:00:00Z","v":948144,"vw":513.98897},{"c":516.01,"h":518.47,"l":504.14,"n":32263,"o":507.5,"t":"2025-05-19T04:00:00Z","v":848761,"vw":514.850414},{"c":515.61,"h":515.73,"l":508,"n":26481,"o":512.5,"t":"2025-05-20T04:00:00Z","v":740820,"vw":513.484183},{"c":501.46,"h":514.02,"l":501.275,"n":35284,"o":507.22,"t":"2025-05-21T04:00:00Z","v":866234,"vw":505.66044},{"c":503.48,"h":506.5899,"l":497.12,"n":26705,"o":500.74,"t":"2025-05-22T04:00:00Z","v":774906,"vw":503.300513},{"c":498.85,"h":501.97,"l":493.725,"n":28121,"o":495.32,"t":"2025-05-23T04:00:00Z","v":670213,"vw":498.682634},{"c":511.79,"h":515.08,"l":504.36,"n":40570,"o":507.14,"t":"2025-05-27T04:00:00Z","v":1252201,"vw":511.519528},{"c":462.43,"h":514.9899,"l":445,"n":138849,"o":511.02,"t":"2025-05-28T04:00:00Z","v":4806214,"vw":474.137968},{"c":454.99,"h":487.99,"l":437.69,"n":139993,"o":473,"t":"2025-05-29T04:00:00Z","v":4315286,"vw":456.22159},{"c":463.98,"h":465.76,"l":447.48,"n":74662,"o":450.36,"t":"2025-05-30T04:00:00Z","v":3356647,"vw":461.138666},{"c":466.15,"h":466.46,"l":452.49,"n":47467,"o":459.92,"t":"2025-06-02T04:00:00Z","v":1299357,"vw":462.552571},{"c":466.26,"h":471.96,"l":461.115,"n":49574,"o":464.56,"t":"2025-06-03T04:00:00Z","v":1295322,"vw":465.979198},{"c":473.19,"h":474.215,"l":463.6032,"n":36786,"o":467.32,"t":"2025-06-04T04:00:00Z","v":972566,"vw":471.413147},{"c":482.2,"h":490.67,"l":472.88,"n":54681,"o":475.6,"t":"2025-06-05T04:00:00Z","v":1677124,"vw":483.279181},{"c":486,"h":490.755,"l":482.48,"n":34334,"o":486.32,"t":"2025-06-06T04:00:00Z","v":943237,"vw":486.863866},{"c":495.77,"h":512,"l":495.01,"n":51275,"o":503.88,"t":"2025-06-09T04:00:00Z","v":1612342,"vw":500.454141},{"c":504.4,"h":504.53,"l":493.28,"n":38909,"o":495.77,"t":"2025-06-10T04:00:00Z","v":1085136,"vw":500.672824},{"c":500.73,"h":505.98,"l":498.2401,"n":37419,"o":503.25,"t":"2025-06-11T04:00:00Z","v":1105065,"vw":501.83242},{"c":494.99,"h":500.89,"l":494.72,"n":30639,"o":497.26,"t":"2025-06-12T04:00:00Z","v":867947,"vw":496.618551},{"c":478.86,"h":488.6525,"l":477.53,"n":38915,"o":486.44,"t":"2025-06-13T04:00:00Z","v":1162301,"vw":480.799223},{"c":479.41,"h":482.83,"l":473.75,"n":42330,"o":480.5,"t":"2025-06-16T04:00:00Z","v":1386481,"vw":478.621385},{"c":475.4,"h":484.53,"l":473.82,"n":29565,"o":477.81,"t":"2025-06-17T04:00:00Z","v":765859,"vw":477.493374},{"c":473.62,"h":478.49,"l":468.76,"n":36357,"o":473.33,"t":"2025-06-18T04:00:00Z","v":1040704,"vw":474.053485},{"c":470.53,"h":482.53,"l":468.54,"n":32465,"o":480,"t":"2025-06-20T04:00:00Z","v":1511213,"vw":473.359458},{"c":470.98,"h":474.2,"l":460.89,"n":28245,"o":468.89,"t":"2025-06-23T04:00:00Z","v":897712,"vw":470.623208},{"c":478.98,"h":481,"l":472.56,"n":28370,"o":474.3,"t":"2025-06-24T04:00:00Z","v":866291,"vw":478.091887},{"c":487.27,"h":487.68,"l":474,"n":30768,"o":478.98,"t":"2025-06-25T04:00:00Z","v":868074,"vw":482.716697},{"c":495.7,"h":496.71,"l":486.055,"n":33307,"o":489.01,"t":"2025-06-26T04:00:00Z","v":1019600,"vw":493.990933},{"c":502.63,"h":521.69,"l":500.01,"n":54558,"o":500.01,"t":"2025-06-27T04:00:00Z","v":2153612,"vw":507.330941},{"c":512.68,"h":517.4,"l":503.92,"n":41586,"o":505.89,"t":"2025-06-30T04:00:00Z","v":1343857,"vw":512.646765},{"c":521.78,"h":522.85,"l":506.08,"n":47822,"o":509.215,"t":"2025-07-01T04:00:00Z","v":1512846,"vw":518.447593},{"c":523.11,"h":526.09,"l":514,"n":34980,"o":517.18,"t":"2025-07-02T04:00:00Z","v":979181,"vw":522.405396},{"c":548.74,"h":555,"l":536.35,"n":66693,"o":544.7,"t":"2025-07-03T04:00:00Z","v":2020024,"vw":546.136545},{"c":536.52,"h":545.08,"l":534.34,"n":42722,"o":544.11,"t":"2025-07-07T04:00:00Z","v":1391033,"vw":537.85101},{"c":551.51,"h":552.35,"l":538.98,"n":40919,"o":540.67,"t":"2025-07-08T04:00:00Z","v":1314790,"vw":547.611259},{"c":550.95,"h":554.425,"l":544.06,"n":30874,"o":552.38,"t":"2025-07-09T04:00:00Z","v":840004,"vw":549.914316},{"c":566.19,"h":569.44,"l":545.825,"n":55139,"o":552.49,"t":"2025-07-10T04:00:00Z","v":1775454,"vw":563.209203},{"c":559.28,"h":572.91,"l":559.14,"n":47029,"o":563.97,"t":"2025-07-11T04:00:00Z","v":1358518,"vw":565.42709},{"c":549.53,"h":579,"l":542.49,"n":136770,"o":575,"t":"2025-07-14T04:00:00Z","v":5084276,"vw":556.871507},{"c":569.1,"h":570.38,"l":549,"n":101710,"o":553.89,"t":"2025-07-15T04:00:00Z","v":3178745,"vw":565.406758},{"c":571.2,"h":574.98,"l":550.62,"n":146625,"o":569.25,"t":"2025-07-16T04:00:00Z","v":7935371,"vw":568.066566},{"c":589.01,"h":590,"l":562.995,"n":82363,"o":567.505,"t":"2025-07-17T04:00:00Z","v":3621099,"vw":580.668638},{"c":584.76,"h":600.895,"l":578.87,"n":78999,"o":588.205,"t":"2025-07-18T04:00:00Z","v":3682373,"vw":586.144739},{"c":591.46,"h":596.43,"l":582.65,"n":55240,"o":587.59,"t":"2025-07-21T04:00:00Z","v":2445322,"vw":591.342865},{"c":615.13,"h":617,"l":578.87,"n":73126,"o":583.92,"t":"2025-07-22T04:00:00Z","v":2890615,"vw":602.540555},{"c":614.42,"h":618.49,"l":605.025,"n":54398,"o":612.8,"t":"2025-07-23T04:00:00Z","v":2002657,"vw":612.749337},{"c":609.68,"h":615.05,"l":606.31,"n":42272,"o":611.55,"t":"2025-07-24T04:00:00Z","v":1414535,"vw":610.332791},{"c":601.55,"h":611.65,"l":600.86,"n":47636,"o":611.65,"t":"2025-07-25T04:00:00Z","v":1820247,"vw":604.931744},{"c":592.63,"h":607.71,"l":588.37,"n":46021,"o":605.28,"t":"2025-07-28T04:00:00Z","v":1770544,"vw":594.980483},{"c":635.81,"h":647.2,"l":613.58,"n":80032,"o":614.06,"t":"2025-07-29T04:00:00Z","v":3293702,"vw":635.555005},{"c":645.35,"h":651.73,"l":632.665,"n":56721,"o":635.135,"t":"2025-07-30T04:00:00Z","v":1918645,"vw":644.905832},{"c":633.47,"h":646.285,"l":632.74,"n":37172,"o":644.78,"t":"2025-07-31T04:00:00Z","v":1165883,"vw":637.672185},{"c":618.65,"h":625.31,"l":608.1,"n":46008,"o":617.55,"t":"2025-08-01T04:00:00Z","v":1300547,"vw":617.513021},{"c":636.02,"h":636.6075,"l":615.785,"n":36636,"o":622.42,"t":"2025-08-04T04:00:00Z","v":1121673,"vw":631.257476},{"c":628.5,"h":636.25,"l":624.08,"n":34737,"o":634.77,"t":"2025-08-05T04:00:00Z","v":1032327,"vw":628.594337},{"c":625.88,"h":630.29,"l":615.95,"n":32526,"o":627.5,"t":"2025-08-06T04:00:00Z","v":1016525,"vw":624.793041},{"c":620.325,"h":632.99,"l":608.19,"n":39341,"o":632.83,"t":"2025-08-07T04:00:00Z","v":1428817,"vw":618.156363},{"c":619.42,"h":625.23,"l":618.36,"n":28898,"o":625,"t":"2025-08-08T04:00:00Z","v":700666,"vw":620.733917},{"c":616.12,"h":623.47,"l":613.65,"n":32783,"o":620.4,"t":"2025-08-11T04:00:00Z","v":956156,"vw":617.013481},{"c":625.8,"h":627.12,"l":609.16,"n":35128,"o":615.42,"t":"2025-08-12T04:00:00Z","v":1168486,"vw":622.259737},{"c":618.57,"h":628.89,"l":612.69,"n":31034,"o":628.75,"t":"2025-08-13T04:00:00Z","v":1012567,"vw":618.887775},{"c":616.36,"h":619.79,"l":612.1728,"n":31037,"o":616.5,"t":"2025-08-14T04:00:00Z","v":954202,"vw":615.754303},{"c":617.91,"h":620,"l":606.31,"n":30361,"o":616.36,"t":"2025-08-15T04:00:00Z","v":881763,"vw":615.549606},{"c":625.33,"h":626.24,"l":615.115,"n":25323,"o":617.91,"t":"2025-08-18T04:00:00Z","v":749721,"vw":622.90028},{"c":612.79,"h":624.821,"l":611,"n":36629,"o":620.61,"t":"2025-08-19T04:00:00Z","v":1170674,"vw":614.786417},{"c":601.13,"h":613.83,"l":595.1,"n":49391,"o":611.09,"t":"2025-08-20T04:00:00Z","v":1659454,"vw":601.365997},{"c":598.17,"h":603.94,"l":593.0501,"n":32362,"o":597.19,"t":"2025-08-21T04:00:00Z","v":1145662,"vw":598.211961},{"c":606.52,"h":612.98,"l":597.48,"n":31781,"o":600.36,"t":"2025-08-22T04:00:00Z","v":863358,"vw":606.550103},{"c":597,"h":605.34,"l":596.1,"n":28129,"o":604.97,"t":"2025-08-25T04:00:00Z","v":783818,"vw":598.719337},{"c":596,"h":600.13,"l":593,"n":29915,"o":595.93,"t":"2025-08-26T04:00:00Z","v":1224369,"vw":596.415449},{"c":603.17,"h":603.87,"l":593.315,"n":29458,"o":596.94,"t":"2025-08-27T04:00:00Z","v":916629,"vw":601.097941},{"c":612.17,"h":614.63,"l":604.99,"n":31348,"o":605.03,"t":"2025-08-28T04:00:00Z","v":902258,"vw":612.356904},{"c":603.52,"h":612,"l":601.94,"n":32413,"o":608.98,"t":"2025-08-29T04:00:00Z","v":992933,"vw":604.192523},{"c":592.01,"h":596.82,"l":584.005,"n":39475,"o":589.05,"t":"2025-09-02T04:00:00Z","v":1399878,"vw":591.20053},{"c":592.12,"h":593.7,"l":586.77,"n":28769,"o":590.76,"t":"2025-09-03T04:00:00Z","v":973650,"vw":591.045831},{"c":601.96,"h":602.85,"l":584.0001,"n":35687,"o":591.99,"t":"2025-09-04T04:00:00Z","v":1012922,"vw":597.731051},{"c":598.14,"h":615.75,"l":594.605,"n":41353,"o":609.77,"t":"2025-09-05T04:00:00Z","v":1388005,"vw":602.194971},{"c":609.08,"h":615.7925,"l":599.22,"n":40829,"o":600.92,"t":"2025-09-08T04:00:00Z","v":1729448,"vw":609.060821},{"c":604.37,"h":614.89,"l":602.5,"n":69955,"o":610.94,"t":"2025-09-09T04:00:00Z","v":2236236,"vw":607.567281},{"c":387.78,"h":429.6399,"l":380.84,"n":529419,"o":427.8,"t":"2025-09-10T04:00:00Z","v":21155816,"vw":397.037526},{"c":438.09,"h":439.68,"l":405.5,"n":344902,"o":415.965,"t":"2025-09-11T04:00:00Z","v":14933397,"vw":425.79482},{"c":425.45,"h":444.19,"l":421.94,"n":173655,"o":443.82,"t":"2025-09-12T04:00:00Z","v":6689000,"vw":428.952941},{"c":419.2,"h":433.99,"l":416.79,"n":128432,"o":431.5,"t":"2025-09-15T04:00:00Z","v":4432296,"vw":422.859959},{"c":425.97,"h":427.37,"l":417,"n":89411,"o":420.55,"t":"2025-09-16T04:00:00Z","v":3006152,"vw":424.175443},{"c":425.4,"h":429.25,"l":417.51,"n":88732,"o":425,"t":"2025-09-17T04:00:00Z","v":3082105,"vw":424.153899},{"c":480.11,"h":483.24,"l":448,"n":201615,"o":460,"t":"2025-09-18T04:00:00Z","v":8240335,"vw":470.545367},{"c":495.5,"h":498.05,"l":475.2786,"n":111726,"o":479,"t":"2025-09-19T04:00:00Z","v":6099828,"vw":488.368638},{"c":514.79,"h":515.64,"l":481.46,"n":129018,"o":490,"t":"2025-09-22T04:00:00Z","v":4831772,"vw":504.361843},{"c":490.32,"h":512.9999,"l":488.5801,"n":101209,"o":511.455,"t":"2025-09-23T04:00:00Z","v":3517931,"vw":499.230782},{"c":468.09,"h":491.32,"l":464.24,"n":116797,"o":491,"t":"2025-09-24T04:00:00Z","v":4028363,"vw":470.956976},{"c":487.2,"h":487.585,"l":462,"n":97077,"o":462.5,"t":"2025-09-25T04:00:00Z","v":3647299,"vw":480.507887},{"c":487.76,"h":493,"l":477.14,"n":66147,"o":477.14,"t":"2025-09-26T04:00:00Z","v":2533277,"vw":487.56378},{"c":481.61,"h":491.96,"l":478.28,"n":71595,"o":488,"t":"2025-09-29T04:00:00Z","v":2905471,"vw":484.429787},{"c":493.39,"h":495.21,"l":480.785,"n":66941,"o":482.05,"t":"2025-09-30T04:00:00Z","v":2649377,"vw":490.953411},{"c":488.78,"h":495.72,"l":484.5,"n":57939,"o":488.75,"t":"2025-10-01T04:00:00Z","v":2017588,"vw":489.671517},{"c":471.145,"h":489.29,"l":470.35,"n":86203,"o":484.7,"t":"2025-10-02T04:00:00Z","v":2693359,"vw":477.039579},{"c":469.17,"h":475.8,"l":466.59,"n":67475,"o":473.5,"t":"2025-10-03T04:00:00Z","v":2263600,"vw":470.609526},{"c":478.22,"h":481.23,"l":469.55,"n":52148,"o":471.985,"t":"2025-10-06T04:00:00Z","v":1650967,"vw":476.385905},{"c":477.83,"h":484.11,"l":468.425,"n":51165,"o":484.11,"t":"2025-10-07T04:00:00Z","v":1222238,"vw":476.220612},{"c":489.36,"h":492.355,"l":476.72,"n":59523,"o":476.81,"t":"2025-10-08T04:00:00Z","v":1789645,"vw":488.27533},{"c":484.41,"h":488.08,"l":480.69,"n":52632,"o":487.5,"t":"2025-10-09T04:00:00Z","v":1727503,"vw":483.752147},{"c":438.92,"h":487.58,"l":437.2675,"n":124344,"o":484.41,"t":"2025-10-10T04:00:00Z","v":3588204,"vw":450.986652},{"c":448,"h":453.8,"l":440,"n":69526,"o":449.475,"t":"2025-10-13T04:00:00Z","v":2260571,"vw":447.939861},{"c":443.76,"h":452.8,"l":433.36,"n":72614,"o":436.41,"t":"2025-10-14T04:00:00Z","v":2937588,"vw":443.408371},{"c":435.9,"h":448.8936,"l":432,"n":78529,"o":446.26,"t":"2025-10-15T04:00:00Z","v":3109662,"vw":437.248837},{"c":440.2,"h":445.54,"l":435.58,"n":53263,"o":439.53,"t":"2025-10-16T04:00:00Z","v":1931270,"vw":440.498937},{"c":447.64,"h":456.84,"l":435.26,"n":71586,"o":435.64,"t":"2025-10-17T04:00:00Z","v":2510448,"vw":446.406178},{"c":453.35,"h":457.82,"l":449,"n":49755,"o":450.66,"t":"2025-10-20T04:00:00Z","v":1539868,"vw":453.263371},{"c":459.04,"h":459.69,"l":445.01,"n":43945,"o":448.25,"t":"2025-10-21T04:00:00Z","v":1356250,"vw":455.097447},{"c":454.3,"h":465.7527,"l":444.36,"n":69285,"o":456.48,"t":"2025-10-22T04:00:00Z","v":2755264,"vw":456.664948},{"c":456.09,"h":460.41,"l":450.5,"n":44424,"o":452,"t":"2025-10-23T04:00:00Z","v":1384061,"vw":455.341572},{"c":464.18,"h":473.49,"l":458.13,"n":46436,"o":461.65,"t":"2025-10-24T04:00:00Z","v":1294614,"vw":467.391922},{"c":465.41,"h":475.42,"l":461.49,"n":57596,"o":471.28,"t":"2025-10-27T04:00:00Z","v":1720491,"vw":465.665265},{"c":456.83,"h":462.4,"l":445,"n":68579,"o":461.68,"t":"2025-10-28T04:00:00Z","v":2173824,"vw":452.180437},{"c":455.34,"h":457.15,"l":444.455,"n":60287,"o":454.75,"t":"2025-10-29T04:00:00Z","v":2315115,"vw":452.79666},{"c":442.93,"h":452.77,"l":438.5501,"n":57718,"o":450,"t":"2025-10-30T04:00:00Z","v":1717041,"vw":442.962182},{"c":453.82,"h":456.235,"l":442.69,"n":48723,"o":445.3,"t":"2025-10-31T04:00:00Z","v":1699437,"vw":452.38666},{"c":445.72,"h":452.51,"l":437.57,"n":64835,"o":451.84,"t":"2025-11-03T05:00:00Z","v":1944017,"vw":444.394036},{"c":416.35,"h":437.11,"l":415.21,"n":131429,"o":435,"t":"2025-11-04T05:00:00Z","v":4353430,"vw":421.347245},{"c":409.11,"h":416.915,"l":402.7,"n":133347,"o":416.5,"t":"2025-11-05T05:00:00Z","v":4292543,"vw":409.398184},{"c":396.14,"h":411.555,"l":391.54,"n":118013,"o":411,"t":"2025-11-06T05:00:00Z","v":4046791,"vw":396.698784},{"c":393.43,"h":400.31,"l":386.91,"n":89504,"o":394.32,"t":"2025-11-07T05:00:00Z","v":2641922,"vw":392.612393},{"c":400.77,"h":401.28,"l":388.44,"n":69809,"o":398.87,"t":"2025-11-10T05:00:00Z","v":1886576,"vw":396.588167},{"c":395.6,"h":399.69,"l":390.02,"n":58351,"o":398.12,"t":"2025-11-11T05:00:00Z","v":1718374,"vw":393.86265},{"c":398.81,"h":403.75,"l":394.44,"n":53684,"o":400.62,"t":"2025-11-12T05:00:00Z","v":1705087,"vw":399.220047},{"c":393.93,"h":403.6435,"l":392.41,"n":63940,"o":396.25,"t":"2025-11-13T05:00:00Z","v":2022648,"vw":396.908257},{"c":389.83,"h":397.85,"l":386.22,"n":52429,"o":388.055,"t":"2025-11-14T05:00:00Z","v":1337446,"vw":391.016715},{"c":390.24,"h":399.11,"l":388.01,"n":54558,"o":389.5,"t":"2025-11-17T05:00:00Z","v":1695117,"vw":392.527772},{"c":383.82,"h":389.5999,"l":376.18,"n":65751,"o":388,"t":"2025-11-18T05:00:00Z","v":2248296,"vw":382.699662},{"c":386.3,"h":400.6,"l":381.49,"n":62182,"o":385.5,"t":"2025-11-19T05:00:00Z","v":2076079,"vw":390.080648},{"c":385.6,"h":405.54,"l":383.22,"n":64999,"o":401.79,"t":"2025-11-20T05:00:00Z","v":1898871,"vw":391.681988},{"c":388.36,"h":392.145,"l":376.6922,"n":58624,"o":383.27,"t":"2025-11-21T05:00:00Z","v":1796200,"vw":386.250528},{"c":404.63,"h":405.91,"l":391.62,"n":64736,"o":395,"t":"2025-11-24T05:00:00Z","v":2855906,"vw":402.498398},{"c":401.61,"h":405.62,"l":394.41,"n":45585,"o":401.55,"t":"2025-11-25T05:00:00Z","v":1218010,"vw":400.896259},{"c":409.68,"h":411.642,"l":401.27,"n":51938,"o":403.12,"t":"2025-11-26T05:00:00Z","v":1602996,"vw":408.825128},{"c":418.01,"h":418.89,"l":409.3664,"n":30149,"o":411.1,"t":"2025-11-28T05:00:00Z","v":1062508,"vw":416.537562},{"c":438.29,"h":447,"l":429.2,"n":154383,"o":446,"t":"2025-12-01T05:00:00Z","v":5307043,"vw":436.582442},{"c":449.35,"h":453.54,"l":440.1,"n":95509,"o":441.56,"t":"2025-12-02T05:00:00Z","v":2740861,"vw":448.108866},{"c":466.44,"h":468.29,"l":443.36,"n":85624,"o":445.28,"t":"2025-12-03T05:00:00Z","v":2564154,"vw":459.872024},{"c":463.74,"h":465.7,"l":460.2,"n":54189,"o":462.7,"t":"2025-12-04T05:00:00Z","v":1511538,"vw":463.314823},{"c":466.76,"h":471.12,"l":464.3725,"n":54546,"o":464.98,"t":"2025-12-05T05:00:00Z","v":1494414,"vw":468.044472},{"c":465.75,"h":468.8171,"l":460.14,"n":64730,"o":467.77,"t":"2025-12-08T05:00:00Z","v":2172401,"vw":464.479493},{"c":465.85,"h":471.63,"l":460.61,"n":64864,"o":468.44,"t":"2025-12-09T05:00:00Z","v":1961566,"vw":466.016473},{"c":475.83,"h":478.65,"l":461.88,"n":107962,"o":463.65,"t":"2025-12-10T05:00:00Z","v":3278371,"vw":470.927897},{"c":477.26,"h":482.23,"l":455.61,"n":127426,"o":476.615,"t":"2025-12-11T05:00:00Z","v":4607672,"vw":471.75034},{"c":452.95,"h":477.5,"l":452.51,"n":87055,"o":476.24,"t":"2025-12-12T05:00:00Z","v":2740785,"vw":460.794663},{"c":454.67,"h":470.72,"l":453.485,"n":81641,"o":458,"t":"2025-12-15T05:00:00Z","v":2634231,"vw":460.06982},{"c":463.34,"h":465,"l":452.5,"n":57097,"o":453.86,"t":"2025-12-16T05:00:00Z","v":2098661,"vw":460.873702},{"c":453.07,"h":467,"l":452.96,"n":71209,"o":465.91,"t":"2025-12-17T05:00:00Z","v":2526108,"vw":458.159714},{"c":458.13,"h":467.82,"l":454.69,"n":57148,"o":460.32,"t":"2025-12-18T05:00:00Z","v":1694339,"vw":459.194762},{"c":463.73,"h":469.5825,"l":459.61,"n":62271,"o":460.77,"t":"2025-12-19T05:00:00Z","v":3952032,"vw":464.387931},{"c":481.24,"h":483.91,"l":467.82,"n":67384,"o":468.25,"t":"2025-12-22T05:00:00Z","v":2065843,"vw":478.953346},{"c":475.47,"h":478.19,"l":469.88,"n":45987,"o":477.52,"t":"2025-12-23T05:00:00Z","v":1318945,"vw":473.969903},{"c":475.75,"h":476.29,"l":472.235,"n":19096,"o":473.68,"t":"2025-12-24T05:00:00Z","v":439092,"vw":474.708813},{"c":477.14,"h":478.59,"l":472.33,"n":30493,"o":474.96,"t":"2025-12-26T05:00:00Z","v":724132,"vw":476.367711},{"c":478.97,"h":484.6,"l":472,"n":45544,"o":473.88,"t":"2025-12-29T05:00:00Z","v":1327627,"vw":478.396761},{"c":474.49,"h":478.78,"l":472.04,"n":36723,"o":474.74,"t":"2025-12-30T05:00:00Z","v":834580,"vw":475.907714},{"c":469.72,"h":474.66,"l":469.0741,"n":41078,"o":473.13,"t":"2025-12-31T05:00:00Z","v":1177518,"vw":470.658287},{"c":480.42,"h":485.8899,"l":471.46,"n":53379,"o":478.94,"t":"2026-01-02T05:00:00Z","v":1490636,"vw":479.489233},{"c":494.19,"h":506.3,"l":478.95,"n":89454,"o":485.03,"t":"2026-01-05T05:00:00Z","v":2698737,"vw":496.433276},{"c":508.77,"h":509.47,"l":494.045,"n":64286,"o":495.6,"t":"2026-01-06T05:00:00Z","v":1848087,"vw":503.949191},{"c":519.7,"h":524.98,"l":503.88,"n":72419,"o":508,"t":"2026-01-07T05:00:00Z","v":2269481,"vw":518.386749},{"c":514.49,"h":518.06,"l":509.435,"n":49755,"o":511.13,"t":"2026-01-08T05:00:00Z","v":1360519,"vw":514.336146},{"c":525.18,"h":528.92,"l":511.099,"n":66106,"o":515.49,"t":"2026-01-09T05:00:00Z","v":2095112,"vw":523.786161},{"c":533.42,"h":535.2,"l":523.775,"n":67866,"o":524.21,"t":"2026-01-12T05:00:00Z","v":2202791,"vw":531.410777},{"c":511.8,"h":527.505,"l":511.48,"n":63316,"o":521.18,"t":"2026-01-13T05:00:00Z","v":1770646,"vw":517.308622},{"c":505.34,"h":507.37,"l":498.58,"n":54073,"o":505.22,"t":"2026-01-14T05:00:00Z","v":1500140,"vw":504.401678},{"c":508.19,"h":519.1,"l":502,"n":47536,"o":510,"t":"2026-01-15T05:00:00Z","v":1240872,"vw":508.984503},{"c":516.31,"h":520.24,"l":508,"n":51792,"o":508.99,"t":"2026-01-16T05:00:00Z","v":1851205,"vw":515.457418},{"c":510.97,"h":512.82,"l":492.6,"n":60925,"o":499.14,"t":"2026-01-20T05:00:00Z","v":1691977,"vw":507.459414},{"c":521.95,"h":525.49,"l":503.55,"n":59795,"o":509.77,"t":"2026-01-21T05:00:00Z","v":2122246,"vw":515.106914},{"c":509.47,"h":525.04,"l":500,"n":66015,"o":522.74,"t":"2026-01-22T05:00:00Z","v":1902198,"vw":509.73339},{"c":501.39,"h":509.71,"l":496.76,"n":54984,"o":507.47,"t":"2026-01-23T05:00:00Z","v":1446579,"vw":502.997697},{"c":503.01,"h":508,"l":493.27,"n":53783,"o":499.94,"t":"2026-01-26T05:00:00Z","v":1445896,"vw":502.905399},{"c":502.7,"h":505.81,"l":496.025,"n":43754,"o":503.5,"t":"2026-01-27T05:00:00Z","v":1238257,"vw":500.728709},{"c":511.35,"h":515.8,"l":504.84,"n":46791,"o":504.84,"t":"2026-01-28T05:00:00Z","v":1380123,"vw":511.118639},{"c":480,"h":510.705,"l":474.885,"n":80001,"o":505.34,"t":"2026-01-29T05:00:00Z","v":2512437,"vw":481.857273},{"c":465.115,"h":475.21,"l":463.21,"n":73709,"o":474.58,"t":"2026-01-30T05:00:00Z","v":2483036,"vw":467.359188},{"c":457.89,"h":471.195,"l":457.6,"n":56390,"o":460.69,"t":"2026-02-02T05:00:00Z","v":1894094,"vw":462.488206},{"c":419.14,"h":456.99,"l":413.05,"n":130849,"o":455.69,"t":"2026-02-03T05:00:00Z","v":5098222,"vw":422.081441},{"c":418.98,"h":425.5,"l":405.71,"n":108258,"o":413.92,"t":"2026-02-04T05:00:00Z","v":5120267,"vw":416.271172},{"c":410.44,"h":425.82,"l":406.2,"n":93800,"o":419.1,"t":"2026-02-05T05:00:00Z","v":3834117,"vw":412.724168},{"c":426.88,"h":431.13,"l":416.16,"n":69378,"o":424.99,"t":"2026-02-06T05:00:00Z","v":2504313,"vw":424.996743},{"c":438.9,"h":442.95,"l":424,"n":62856,"o":427.88,"t":"2026-02-09T05:00:00Z","v":2044710,"vw":437.419433},{"c":437.45,"h":452,"l":436,"n":54419,"o":439.91,"t":"2026-02-10T05:00:00Z","v":1948850,"vw":440.976241},{"c":438.21,"h":443.26,"l":424.99,"n":58800,"o":442.09,"t":"2026-02-11T05:00:00Z","v":2246666,"vw":432.697729},{"c":423.35,"h":438.52,"l":413.7,"n":78725,"o":438.3,"t":"2026-02-12T05:00:00Z","v":2931329,"vw":423.360234},{"c":437.09,"h":441.44,"l":420.5001,"n":55558,"o":423.35,"t":"2026-02-13T05:00:00Z","v":1739099,"vw":436.108638},{"c":421.95,"h":426.835,"l":412.34,"n":71780,"o":425.595,"t":"2026-02-17T05:00:00Z","v":2516937,"vw":420.190978},{"c":442.31,"h":446.9055,"l":433.21,"n":70808,"o":438.36,"t":"2026-02-18T05:00:00Z","v":2147941,"vw":442.926082},{"c":442.44,"h":443.18,"l":433.42,"n":45098,"o":438.43,"t":"2026-02-19T05:00:00Z","v":1606034,"vw":439.332272},{"c":439.94,"h":450.39,"l":437.2,"n":46576,"o":438.685,"t":"2026-02-20T05:00:00Z","v":1697401,"vw":442.623689},{"c":420.82,"h":433.41,"l":417.27,"n":64540,"o":429.39,"t":"2026-02-23T05:00:00Z","v":1977387,"vw":421.916239},{"c":440.72,"h":443.39,"l":415.02,"n":62994,"o":419.39,"t":"2026-02-24T05:00:00Z","v":2187015,"vw":437.018839},{"c":449.17,"h":454.16,"l":439.83,"n":78632,"o":443.74,"t":"2026-02-25T05:00:00Z","v":2917144,"vw":448.425941},{"c":426,"h":443.6,"l":423.38,"n":98678,"o":429.875,"t":"2026-02-26T05:00:00Z","v":3919344,"vw":428.935005},{"c":414,"h":417.15,"l":404.53,"n":84476,"o":410.41,"t":"2026-02-27T05:00:00Z","v":4650185,"vw":413.464794},{"c":424.66,"h":426.22,"l":405.505,"n":84773,"o":413.37,"t":"2026-03-02T05:00:00Z","v":4069269,"vw":420.231606},{"c":424.32,"h":431.26,"l":410.625,"n":79146,"o":412.48,"t":"2026-03-03T05:00:00Z","v":2646373,"vw":423.707732},{"c":430.98,"h":439.49,"l":420.33,"n":70082,"o":425.11,"t":"2026-03-04T05:00:00Z","v":2483846,"vw":430.602865},{"c":442.3,"h":447.71,"l":425.76,"n":69578,"o":425.76,"t":"2026-03-05T05:00:00Z","v":2518493,"vw":439.314772},{"c":437.41,"h":445.35,"l":431.8,"n":65089,"o":432.56,"t":"2026-03-06T05:00:00Z","v":2167161,"vw":438.153327},{"c":437.22,"h":440.91,"l":429.645,"n":67739,"o":432.57,"t":"2026-03-09T04:00:00Z","v":2605136,"vw":434.963499},{"c":432.65,"h":439.01,"l":428.001,"n":51342,"o":437.08,"t":"2026-03-10T04:00:00Z","v":1749241,"vw":433.740883},{"c":432.98,"h":436.4,"l":425.32,"n":53676,"o":432.07,"t":"2026-03-11T04:00:00Z","v":1613337,"vw":430.675995},{"c":418.72,"h":436.3706,"l":418.36,"n":50212,"o":431.87,"t":"2026-03-12T04:00:00Z","v":1494919,"vw":422.565047},{"c":412.63,"h":425.49,"l":410.09,"n":51095,"o":419.01,"t":"2026-03-13T04:00:00Z","v":1489777,"vw":413.96438},{"c":425.88,"h":428.42,"l":417.605,"n":50198,"o":420.18,"t":"2026-03-16T04:00:00Z","v":1263610,"vw":425.65723},{"c":429.29,"h":435.48,"l":427.56,"n":39067,"o":428.25,"t":"2026-03-17T04:00:00Z","v":1070226,"vw":430.264841},{"c":428.67,"h":435.71,"l":424,"n":45839,"o":424.97,"t":"2026-03-18T04:00:00Z","v":1500136,"vw":430.413888},{"c":428.25,"h":433.24,"l":422.545,"n":45996,"o":424.71,"t":"2026-03-19T04:00:00Z","v":1476733,"vw":427.033865},{"c":420.32,"h":429.91,"l":419,"n":52383,"o":425.9,"t":"2026-03-20T04:00:00Z","v":4138432,"vw":421.568409},{"c":432.48,"h":441.76,"l":429.65,"n":71892,"o":430.21,"t":"2026-03-23T04:00:00Z","v":2513870,"vw":436.371353},{"c":415.62,"h":429.26,"l":409.83,"n":60169,"o":426.67,"t":"2026-03-24T04:00:00Z","v":1934223,"vw":416.265989},{"c":410.13,"h":425.93,"l":403.33,"n":61140,"o":422.5,"t":"2026-03-25T04:00:00Z","v":2704328,"vw":410.228437},{"c":401.95,"h":413.5304,"l":400.37,"n":46848,"o":405.28,"t":"2026-03-26T04:00:00Z","v":1381933,"vw":404.808688},{"c":380.47,"h":401.535,"l":379.5,"n":79001,"o":400,"t":"2026-03-27T04:00:00Z","v":2403791,"vw":384.580529},{"c":383.14,"h":390.78,"l":379.95,"n":56735,"o":382.875,"t":"2026-03-30T04:00:00Z","v":2009097,"vw":384.429207},{"c":396.48,"h":397.47,"l":387.2,"n":53376,"o":390.2,"t":"2026-03-31T04:00:00Z","v":1685556,"vw":394.346893},{"c":396.74,"h":403.4725,"l":394.5,"n":41780,"o":403.3,"t":"2026-04-01T04:00:00Z","v":1165159,"vw":398.466728},{"c":395.95,"h":401.065,"l":386.59,"n":37424,"o":389.65,"t":"2026-04-02T04:00:00Z","v":1079001,"vw":394.245598},{"c":397.07,"h":398.61,"l":390.1201,"n":30642,"o":396.04,"t":"2026-04-06T04:00:00Z","v":1144264,"vw":396.273937},{"c":397.9,"h":398.1206,"l":388.88,"n":38052,"o":393.69,"t":"2026-04-07T04:00:00Z","v":922165,"vw":395.715625},{"c":410.16,"h":415.1554,"l":405.5,"n":61408,"o":411.75,"t":"2026-04-08T04:00:00Z","v":1619221,"vw":410.236048},{"c":404.92,"h":411,"l":394.25,"n":53919,"o":409.94,"t":"2026-04-09T04:00:00Z","v":1730802,"vw":402.373276},{"c":392.24,"h":403.92,"l":389.15,"n":54318,"o":401.61,"t":"2026-04-10T04:00:00Z","v":1604636,"vw":393.331938},{"c":417.77,"h":418.42,"l":388.07,"n":69691,"o":392.5,"t":"2026-04-13T04:00:00Z","v":2527953,"vw":411.459717},{"c":418.8,"h":430.1419,"l":418.2,"n":51915,"o":424.83,"t":"2026-04-14T04:00:00Z","v":1257334,"vw":420.633866},{"c":438.45,"h":439.88,"l":421.4196,"n":62068,"o":424.26,"t":"2026-04-15T04:00:00Z","v":2039772,"vw":433.602976},{"c":441.15,"h":449.62,"l":436.48,"n":48679,"o":446.37,"t":"2026-04-16T04:00:00Z","v":1383703,"vw":441.798753},{"c":449.58,"h":459.015,"l":447.18,"n":52424,"o":452.55,"t":"2026-04-17T04:00:00Z","v":1720423,"vw":451.397726},{"c":460.95,"h":463.16,"l":447.4304,"n":57072,"o":448.08,"t":"2026-04-20T04:00:00Z","v":2123859,"vw":459.296898},{"c":467.58,"h":480.248,"l":462,"n":54948,"o":464.27,"t":"2026-04-21T04:00:00Z","v":1834933,"vw":470.586008},{"c":477.26,"h":478.72,"l":470.9,"n":49162,"o":470.9,"t":"2026-04-22T04:00:00Z","v":1462287,"vw":475.50329},{"c":456.85,"h":467.31,"l":450.13,"n":60998,"o":466.11,"t":"2026-04-23T04:00:00Z","v":1866164,"vw":458.360805},{"c":500.82,"h":502.28,"l":469.19,"n":90710,"o":469.38,"t":"2026-04-24T04:00:00Z","v":2894086,"vw":495.644117},{"c":498.54,"h":500.99,"l":488.001,"n":62866,"o":496.935,"t":"2026-04-27T04:00:00Z","v":2229135,"vw":497.574856},{"c":483.89,"h":498,"l":479,"n":61742,"o":497,"t":"2026-04-28T04:00:00Z","v":1550538,"vw":484.666044},{"c":481.22,"h":481.62,"l":471.7025,"n":42796,"o":480,"t":"2026-04-29T04:00:00Z","v":1161306,"vw":478.055072},{"c":482.6,"h":483.68,"l":471.62,"n":41273,"o":481,"t":"2026-04-30T04:00:00Z","v":1343380,"vw":480.533177},{"c":489.02,"h":497.94,"l":485.44,"n":35798,"o":491.16,"t":"2026-05-01T04:00:00Z","v":847980,"vw":489.809229},{"c":497.5,"h":500.25,"l":488.3436,"n":43249,"o":493.84,"t":"2026-05-04T04:00:00Z","v":1643821,"vw":496.067085},{"c":502.51,"h":512.54,"l":500.01,"n":48300,"o":501.71,"t":"2026-05-05T04:00:00Z","v":1885235,"vw":504.90897},{"c":504.42,"h":507.335,"l":497.51,"n":57806,"o":504.6,"t":"2026-05-06T04:00:00Z","v":1868904,"vw":502.34611},{"c":505.19,"h":517,"l":503.49,"n":58416,"o":506.3,"t":"2026-05-07T04:00:00Z","v":1598910,"vw":509.262639},{"c":516.48,"h":519.11,"l":500.589,"n":50369,"o":504.37,"t":"2026-05-08T04:00:00Z","v":1735231,"vw":514.080249},{"c":516.19,"h":519.71,"l":512,"n":47442,"o":513.89,"t":"2026-05-11T04:00:00Z","v":1312251,"vw":515.316915},{"c":513.21,"h":517.17,"l":508.16,"n":52268,"o":511.3,"t":"2026-05-12T04:00:00Z","v":1219423,"vw":512.478644},{"c":509.28,"h":514.74,"l":502.27,"n":49315,"o":514.59,"t":"2026-05-13T04:00:00Z","v":1337242,"vw":507.54078},{"c":510.02,"h":513.65,"l":504.64,"n":40312,"o":508.59,"t":"2026-05-14T04:00:00Z","v":1151659,"vw":509.845467},{"c":502.42,"h":509,"l":491.05,"n":46987,"o":502.24,"t":"2026-05-15T04:00:00Z","v":1490970,"vw":501.31074},{"c":498.43,"h":501.83,"l":489.09,"n":54621,"o":499.175,"t":"2026-05-18T04:00:00Z","v":1885725,"vw":496.526043},{"c":493.87,"h":501,"l":490.58,"n":50477,"o":494.32,"t":"2026-05-19T04:00:00Z","v":1313834,"vw":494.112928},{"c":498.93,"h":499.225,"l":473.77,"n":64760,"o":479.34,"t":"2026-05-20T04:00:00Z","v":2260991,"vw":491.670557},{"c":503.98,"h":504.73,"l":488.685,"n":46320,"o":491.26,"t":"2026-05-21T04:00:00Z","v":1425059,"vw":500.845531},{"c":524.74,"h":534.11,"l":508.51,"n":62133,"o":510,"t":"2026-05-22T04:00:00Z","v":1876015,"vw":526.632022},{"c":534.56,"h":539.48,"l":524.18,"n":64221,"o":529.97,"t":"2026-05-26T04:00:00Z","v":1796433,"vw":534.551864},{"c":525.92,"h":534.62,"l":523.15,"n":80788,"o":534.56,"t":"2026-05-27T04:00:00Z","v":2445530,"vw":526.964905},{"c":480.64,"h":526.09,"l":471.69,"n":148634,"o":510,"t":"2026-05-28T04:00:00Z","v":4754730,"vw":483.64796},{"c":475.62,"h":484.5,"l":469.37,"n":76647,"o":480.665,"t":"2026-05-29T04:00:00Z","v":3361020,"vw":475.8626},{"c":492.29,"h":494.2501,"l":470.74,"n":87490,"o":484.07,"t":"2026-06-01T04:00:00Z","v":2589526,"vw":484.782488},{"c":508.35,"h":508.72,"l":485.63,"n":69849,"o":485.63,"t":"2026-06-02T04:00:00Z","v":2349526,"vw":501.546937},{"c":498.02,"h":504.1218,"l":491.2,"n":58704,"o":502.78,"t":"2026-06-03T04:00:00Z","v":1663216,"vw":497.299724},{"c":494.48,"h":500.35,"l":485,"n":61213,"o":500.35,"t":"2026-06-04T04:00:00Z","v":2015537,"vw":492.510294},{"c":464.85,"h":488.952,"l":458.53,"n":73236,"o":487.98,"t":"2026-06-05T04:00:00Z","v":1842304,"vw":468.802796},{"c":473.48,"h":478.51,"l":463.38,"n":54717,"o":467.28,"t":"2026-06-08T04:00:00Z","v":1581655,"vw":473.072713},{"c":465.27,"h":487.55,"l":451,"n":72422,"o":475.81,"t":"2026-06-09T04:00:00Z","v":2167832,"vw":463.96089},{"c":460.54,"h":472.4375,"l":453.28,"n":57324,"o":454.88,"t":"2026-06-10T04:00:00Z","v":1673370,"vw":461.577421},{"c":456.29,"h":464.375,"l":445,"n":58932,"o":457.755,"t":"2026-06-11T04:00:00Z","v":1962536,"vw":454.827551},{"c":453.89,"h":461.09,"l":445.01,"n":46554,"o":457.085,"t":"2026-06-12T04:00:00Z","v":1291623,"vw":454.084525},{"c":454.38,"h":463.5,"l":453.02,"n":70221,"o":462.3,"t":"2026-06-15T04:00:00Z","v":2361861,"vw":456.433787},{"c":448.38,"h":455.5,"l":444.82,"n":54897,"o":452,"t":"2026-06-16T04:00:00Z","v":1736669,"vw":449.303229},{"c":461.74,"h":478.515,"l":446.18,"n":63860,"o":448.35,"t":"2026-06-17T04:00:00Z","v":1926773,"vw":466.725109},{"c":455.51,"h":466.059,"l":452.325,"n":63476,"o":461.99,"t":"2026-06-18T04:00:00Z","v":3229651,"vw":456.675016},{"c":464.58,"h":469.4,"l":452.8,"n":57979,"o":455.53,"t":"2026-06-22T04:00:00Z","v":2842280,"vw":460.56668},{"c":461.5,"h":479.8,"l":461.48,"n":72093,"o":465,"t":"2026-06-23T04:00:00Z","v":2162848,"vw":467.869711},{"c":463.93,"h":473.17,"l":458.13,"n":63524,"o":460.16,"t":"2026-06-24T04:00:00Z","v":1740400,"vw":466.966515},{"c":455.02,"h":465.55,"l":449.33,"n":53620,"o":463.14,"t":"2026-06-25T04:00:00Z","v":1566269,"vw":456.807462},{"c":454.34,"h":458.03,"l":438.55,"n":68240,"o":449.15,"t":"2026-06-26T04:00:00Z","v":5294868,"vw":452.348189},{"c":447.26,"h":460.32,"l":438.53,"n":70178,"o":457.93,"t":"2026-06-29T04:00:00Z","v":2444326,"vw":446.733121},{"c":446.07,"h":449.57,"l":441.3,"n":55671,"o":441.99,"t":"2026-06-30T04:00:00Z","v":2080899,"vw":445.310548},{"c":454.53,"h":464.46,"l":453.41,"n":52197,"o":454,"t":"2026-07-01T04:00:00Z","v":1545240,"vw":456.904105},{"c":437.16,"h":453.48,"l":434.245,"n":69304,"o":451.14,"t":"2026-07-02T04:00:00Z","v":1422291,"vw":440.126657},{"c":442.27,"h":443.375,"l":432.63,"n":43511,"o":435.24,"t":"2026-07-06T04:00:00Z","v":1488613,"vw":441.423119},{"c":436.63,"h":451.59,"l":430.36,"n":56229,"o":447.86,"t":"2026-07-07T04:00:00Z","v":1486807,"vw":436.716097},{"c":434.5,"h":436.54,"l":425.8,"n":44009,"o":436.14,"t":"2026-07-08T04:00:00Z","v":1329817,"vw":432.859997},{"c":443.37,"h":443.49,"l":426.74,"n":43302,"o":429.84,"t":"2026-07-09T04:00:00Z","v":1246557,"vw":439.088877},{"c":445.5,"h":447.885,"l":438.48,"n":31620,"o":443.49,"t":"2026-07-10T04:00:00Z","v":841377,"vw":444.284498},{"c":433.82,"h":453.91,"l":432.73,"n":50393,"o":448.835,"t":"2026-07-13T04:00:00Z","v":1621838,"vw":438.067957},{"c":425.9,"h":434.54,"l":424.27,"n":49508,"o":426.19,"t":"2026-07-14T04:00:00Z","v":1373816,"vw":428.458068},{"c":425.275,"h":432.35,"l":421,"n":42440,"o":429.86,"t":"2026-07-15T04:00:00Z","v":1421149,"vw":425.062806},{"c":417.03,"h":425.64,"l":416.335,"n":45956,"o":425.64,"t":"2026-07-16T04:00:00Z","v":1175147,"vw":418.98167},{"c":384.275,"h":402.72,"l":366,"n":144825,"o":401.59,"t":"2026-07-17T04:00:00Z","v":5044262,"vw":379.660524},{"c":378.46,"h":385.18,"l":373.86,"n":65696,"o":382,"t":"2026-07-20T04:00:00Z","v":2359539,"vw":379.231765},{"c":389.07,"h":391.03,"l":376.82,"n":54631,"o":377.19,"t":"2026-07-21T04:00:00Z","v":1884851,"vw":386.943519},{"c":377.61,"h":390.06,"l":373.82,"n":74874,"o":388.62,"t":"2026-07-22T04:00:00Z","v":2575827,"vw":378.937463},{"c":373.52,"h":378.92,"l":371.405,"n":57737,"o":376.89,"t":"2026-07-23T04:00:00Z","v":2232695,"vw":373.979766},{"c":373.47,"h":379.84,"l":369.02,"n":59683,"o":378,"t":"2026-07-24T04:00:00Z","v":1588144,"vw":373.774602},{"c":388.99,"h":395.85,"l":383.33,"n":77218,"o":384.29,"t":"2026-07-27T04:00:00Z","v":2948310,"vw":390.131524},{"c":383.82,"h":402.26,"l":379.825,"n":76389,"o":392.575,"t":"2026-07-28T04:00:00Z","v":2673470,"vw":385.634958},{"c":373.69,"h":387.65,"l":373.44,"n":60615,"o":385.49,"t":"2026-07-29T04:00:00Z","v":1682585,"vw":379.55273},{"c":372.33,"h":381.05,"l":370.2,"n":69500,"o":376,"t":"2026-07-30T04:00:00Z","v":2314351,"vw":372.521562},{"c":388.76,"h":389.64,"l":375.51,"n":62893,"o":377.91,"t":"2026-07-31T04:00:00Z","v":2251325,"vw":385.198577},{"c":392.07,"h":396.08,"l":386,"n":53353,"o":394.215,"t":"2026-08-03T04:00:00Z","v":1801008,"vw":390.268945},{"c":403.86,"h":404.33,"l":394,"n":50387,"o":394.89,"t":"2026-08-04T04:00:00Z","v":1369041,"vw":402.168841},{"c":400.82,"h":412,"l":400.68,"n":42987,"o":409.67,"t":"2026-08-05T04:00:00Z","v":1381636,"vw":402.931558},{"c":405.98,"h":409.9,"l":396.2733,"n":50135,"o":398,"t":"2026-08-06T04:00:00Z","v":1482219,"vw":406.079441},{"c":415.99,"h":416.4407,"l":405.62,"n":41023,"o":408.79,"t":"2026-08-07T04:00:00Z","v":1163543,"vw":413.23752},{"c":411.68,"h":421.365,"l":411.28,"n":42946,"o":416,"t":"2026-08-10T04:00:00Z","v":1376689,"vw":414.091102},{"c":410.91,"h":412.34,"l":402.16,"n":36230,"o":412,"t":"2026-08-11T04:00:00Z","v":972646,"vw":409.887257},{"c":412.32,"h":418.38,"l":410.18,"n":36802,"o":413.745,"t":"2026-08-12T04:00:00Z","v":991407,"vw":412.65596},{"c":411.75,"h":416.91,"l":403.74,"n":46978,"o":412.32,"t":"2026-08-13T04:00:00Z","v":1444445,"vw":413.06076},{"c":421.5,"h":423.95,"l":409.4,"n":39831,"o":414.11,"t":"2026-08-14T04:00:00Z","v":1244453,"vw":420.216363},{"c":413.22,"h":425.78,"l":411.51,"n":40625,"o":417.61,"t":"2026-08-17T04:00:00Z","v":1113113,"vw":415.394431},{"c":404.41,"h":412.85,"l":402.425,"n":50143,"o":410.8,"t":"2026-08-18T04:00:00Z","v":1609085,"vw":405.500422},{"c":401.24,"h":408.23,"l":400.82,"n":45366,"o":405.23,"t":"2026-08-19T04:00:00Z","v":1361466,"vw":402.803911},{"c":397.92,"h":401.42,"l":394.57,"n":41126,"o":399.6,"t":"2026-08-20T04:00:00Z","v":980688,"vw":397.164618},{"c":397.87,"h":401.98,"l":394.78,"n":34767,"o":400.665,"t":"2026-08-21T04:00:00Z","v":1258363,"vw":398.30028},{"c":394.51,"h":395.99,"l":388.11,"n":53333,"o":395.2,"t":"2026-08-24T04:00:00Z","v":1482498,"vw":392.571149},{"c":408.79,"h":410.93,"l":395.2501,"n":56238,"o":396.34,"t":"2026-08-25T04:00:00Z","v":2968312,"vw":404.777484},{"c":410,"h":419.6,"l":403.54,"n":77447,"o":405.1,"t":"2026-08-26T04:00:00Z","v":2624181,"vw":409.98388},{"c":464.89,"h":464.98,"l":415.31,"n":117816,"o":419.66,"t":"2026-08-27T04:00:00Z","v":4076613,"vw":451.652882},{"c":442.61,"h":462.45,"l":440.6,"n":62656,"o":461.85,"t":"2026-08-28T04:00:00Z","v":2006417,"vw":445.426357},{"c":439.59,"h":445.86,"l":434.45,"n":48684,"o":437.95,"t":"2026-08-31T04:00:00Z","v":1682716,"vw":441.345591},{"c":414.82,"h":430.875,"l":413.97,"n":63789,"o":428.21,"t":"2026-09-01T04:00:00Z","v":2045219,"vw":418.738202},{"c":415.97,"h":418.725,"l":410.52,"n":41666,"o":413.78,"t":"2026-09-02T04:00:00Z","v":1271552,"vw":414.676019},{"c":416.31,"h":419.84,"l":413.11,"n":46340,"o":419.1,"t":"2026-09-03T04:00:00Z","v":1460695,"vw":416.280567},{"c":393.84,"h":418.12,"l":380.325,"n":91287,"o":418.12,"t":"2026-09-04T04:00:00Z","v":2973005,"vw":392.719124},{"c":392.03,"h":405.8,"l":391.46,"n":62507,"o":396.82,"t":"2026-09-08T04:00:00Z","v":2186701,"vw":395.954366},{"c":393.22,"h":398.405,"l":387.6001,"n":42086,"o":391.36,"t":"2026-09-09T04:00:00Z","v":1383150,"vw":393.112702},{"c":397.17,"h":401.47,"l":390.51,"n":52911,"o":396.3,"t":"2026-09-10T04:00:00Z","v":1669717,"vw":396.915876},{"c":397.38,"h":400.83,"l":394.25,"n":38192,"o":399.5,"t":"2026-09-11T04:00:00Z","v":1179586,"vw":398.27001},{"c":381.43,"h":395,"l":379.64,"n":64551,"o":393.89,"t":"2026-09-14T04:00:00Z","v":1885771,"vw":385.131018},{"c":367.7,"h":381.48,"l":362.55,"n":95785,"o":378.37,"t":"2026-09-15T04:00:00Z","v":2942577,"vw":368.67898},{"c":378.47,"h":379.94,"l":367.45,"n":54478,"o":367.5,"t":"2026-09-16T04:00:00Z","v":1722342,"vw":376.574526},{"c":381.17,"h":386.68,"l":377.36,"n":48506,"o":384.45,"t":"2026-09-17T04:00:00Z","v":1600326,"vw":381.16208},{"c":384.97,"h":386.27,"l":380.3772,"n":47012,"o":385,"t":"2026-09-18T04:00:00Z","v":3236169,"vw":384.526814},{"c":401.85,"h":404.06,"l":385.92,"n":55874,"o":387.33,"t":"2026-09-21T04:00:00Z","v":1671002,"vw":399.801923},{"c":409.24,"h":412.64,"l":402.02,"n":47586,"o":406.64,"t":"2026-09-22T04:00:00Z","v":1369106,"vw":408.881238},{"c":413.06,"h":420.88,"l":408.5,"n":53921,"o":409.44,"t":"2026-09-23T04:00:00Z","v":2099423,"vw":414.489122},{"c":424.91,"h":425.97,"l":407.0205,"n":50642,"o":413.495,"t":"2026-09-24T04:00:00Z","v":1717832,"vw":421.77395},{"c":425.76,"h":445.92,"l":424.21,"n":63229,"o":445.01,"t":"2026-09-25T04:00:00Z","v":2173236,"vw":430.220226},{"c":417.61,"h":427.51,"l":417.11,"n":53845,"o":421.31,"t":"2026-09-28T04:00:00Z","v":1547157,"vw":419.330793},{"c":415.09,"h":418,"l":403.33,"n":53738,"o":414.6,"t":"2026-09-29T04:00:00Z","v":1616928,"vw":413.329734},{"c":434.94,"h":445.57,"l":415.24,"n":106006,"o":421.26,"t":"2026-09-30T04:00:00Z","v":4494330,"vw":431.870424},{"c":490.54,"h":496.95,"l":462,"n":166204,"o":467.85,"t":"2026-10-01T04:00:00Z","v":6669104,"vw":484.649999},{"c":489.9,"h":500.025,"l":483.24,"n":72586,"o":497.855,"t":"2026-10-02T04:00:00Z","v":3330361,"vw":490.453229},{"c":488.47,"h":508.38,"l":482.1608,"n":73620,"o":496.25,"t":"2026-10-05T04:00:00Z","v":2821707,"vw":491.49135},{"c":505.17,"h":507.5,"l":486.5,"n":65899,"o":491.1,"t":"2026-10-06T04:00:00Z","v":2740720,"vw":502.286593},{"c":502.67,"h":509.5,"l":499,"n":46806,"o":505.35,"t":"2026-10-07T04:00:00Z","v":1634097,"vw":502.918364},{"c":497.75,"h":511.95,"l":495.49,"n":64528,"o":501.47,"t":"2026-10-08T04:00:00Z","v":3424175,"vw":500.714187},{"c":509.99,"h":512.49,"l":504,"n":47154,"o":510.48,"t":"2026-10-09T04:00:00Z","v":2096578,"vw":508.479967},{"c":502.51,"h":512,"l":500,"n":45336,"o":510.31,"t":"2026-10-12T04:00:00Z","v":1629550,"vw":503.372068},{"c":494.51,"h":503.98,"l":490.62,"n":53733,"o":497.29,"t":"2026-10-13T04:00:00Z","v":2522244,"vw":496.396709},{"c":479.93,"h":495.83,"l":476.73,"n":70481,"o":492.99,"t":"2026-10-14T04:00:00Z","v":3206902,"vw":481.467317},{"c":468.11,"h":472.165,"l":454.49,"n":60736,"o":470.77,"t":"2026-10-15T04:00:00Z","v":2973995,"vw":465.310306}],"volatilityBars":[{"c":500.89,"h":501.66,"l":499.61,"n":98,"o":500.19,"t":"2026-10-08T08:00:00Z","v":2105,"vw":500.259516},{"c":500,"h":500,"l":500,"n":5,"o":500,"t":"2026-10-08T08:30:00Z","v":91,"vw":500},{"c":500,"h":500.4,"l":500,"n":10,"o":500.4,"t":"2026-10-08T10:00:00Z","v":864,"vw":500.021212},{"c":500,"h":500,"l":500,"n":1,"o":500,"t":"2026-10-08T10:15:00Z","v":200,"vw":500},{"c":498.75,"h":498.75,"l":498.75,"n":2,"o":498.75,"t":"2026-10-08T10:30:00Z","v":55,"vw":498.75},{"c":497.51,"h":498.25,"l":497.51,"n":11,"o":498.25,"t":"2026-10-08T11:00:00Z","v":960,"vw":497.814208},{"c":500,"h":500.23,"l":497,"n":10,"o":499.62,"t":"2026-10-08T11:15:00Z","v":506,"vw":499.21},{"c":500,"h":500,"l":500,"n":3,"o":500,"t":"2026-10-08T11:30:00Z","v":103,"vw":500},{"c":500.24,"h":500.24,"l":500.24,"n":16,"o":500.24,"t":"2026-10-08T12:00:00Z","v":245,"vw":500.24},{"c":500.03,"h":500.03,"l":499.99,"n":7,"o":499.99,"t":"2026-10-08T12:45:00Z","v":159,"vw":500.003984},{"c":499.99,"h":499.99,"l":499.99,"n":2,"o":499.99,"t":"2026-10-08T13:00:00Z","v":41,"vw":499.99},{"c":500.89,"h":501,"l":500,"n":26,"o":500,"t":"2026-10-08T13:15:00Z","v":442,"vw":500.672705},{"c":503,"h":503.46,"l":499.51,"n":2002,"o":501.47,"t":"2026-10-08T13:30:00Z","v":88344,"vw":501.381856},{"c":509.71,"h":511.54,"l":502.13,"n":3958,"o":503.04,"t":"2026-10-08T13:45:00Z","v":141136,"vw":507.420271},{"c":507.27,"h":511.3499,"l":504.62,"n":2622,"o":509.685,"t":"2026-10-08T14:00:00Z","v":69780,"vw":507.952459},{"c":509.36,"h":509.54,"l":506.5001,"n":2025,"o":507.27,"t":"2026-10-08T14:15:00Z","v":46983,"vw":508.017171},{"c":508.96,"h":511.5,"l":508.63,"n":2619,"o":509.35,"t":"2026-10-08T14:30:00Z","v":54896,"vw":510.312878},{"c":510.45,"h":511.22,"l":507.5,"n":2147,"o":509.25,"t":"2026-10-08T14:45:00Z","v":46836,"vw":509.203836},{"c":508.7625,"h":511.95,"l":508.468,"n":2190,"o":510.51,"t":"2026-10-08T15:00:00Z","v":51484,"vw":510.474459},{"c":508.165,"h":509.19,"l":507.69,"n":1924,"o":508.745,"t":"2026-10-08T15:15:00Z","v":42802,"vw":508.389163},{"c":509.1275,"h":509.28,"l":507.58,"n":1834,"o":508.1675,"t":"2026-10-08T15:30:00Z","v":42794,"vw":508.370038},{"c":508.83,"h":509.645,"l":508.0203,"n":1601,"o":509.1275,"t":"2026-10-08T15:45:00Z","v":40101,"vw":508.847177},{"c":507.845,"h":509.0699,"l":507.33,"n":1482,"o":508.73,"t":"2026-10-08T16:00:00Z","v":31673,"vw":507.925826},{"c":509.775,"h":510,"l":507.77,"n":1624,"o":507.84,"t":"2026-10-08T16:15:00Z","v":32881,"vw":509.117809},{"c":508.42,"h":509.97,"l":507.435,"n":1542,"o":509.59,"t":"2026-10-08T16:30:00Z","v":31519,"vw":509.064202},{"c":504.165,"h":509.79,"l":503.15,"n":4081,"o":508.43,"t":"2026-10-08T16:45:00Z","v":181172,"vw":506.731726},{"c":505.19,"h":505.3,"l":500.2,"n":3012,"o":503.85,"t":"2026-10-08T17:00:00Z","v":92615,"vw":502.507757},{"c":501.44,"h":505.44,"l":499.82,"n":2047,"o":505.4,"t":"2026-10-08T17:15:00Z","v":42945,"vw":502.451986},{"c":502.89,"h":503.42,"l":501.03,"n":1591,"o":501.52,"t":"2026-10-08T17:30:00Z","v":30206,"vw":502.242554},{"c":502.275,"h":504.02,"l":500.35,"n":2014,"o":502.83,"t":"2026-10-08T17:45:00Z","v":54106,"vw":502.1671},{"c":502.845,"h":504.01,"l":499.925,"n":1904,"o":502.83,"t":"2026-10-08T18:00:00Z","v":38137,"vw":501.596187},{"c":502.525,"h":504.13,"l":502.5106,"n":1471,"o":502.57,"t":"2026-10-08T18:15:00Z","v":32794,"vw":503.401657},{"c":500.755,"h":502.525,"l":500.2,"n":1499,"o":502.525,"t":"2026-10-08T18:30:00Z","v":37083,"vw":501.275501},{"c":500.785,"h":500.88,"l":499.535,"n":1791,"o":500.755,"t":"2026-10-08T18:45:00Z","v":45788,"vw":500.083927},{"c":500.81,"h":501.69,"l":499.745,"n":1927,"o":500.5,"t":"2026-10-08T19:00:00Z","v":39199,"vw":500.823696},{"c":500.21,"h":501.87,"l":500.205,"n":2307,"o":500.81,"t":"2026-10-08T19:15:00Z","v":54976,"vw":501.094627},{"c":496.04,"h":500.34,"l":495.49,"n":3758,"o":500.33,"t":"2026-10-08T19:30:00Z","v":114019,"vw":498.829735},{"c":497.841,"h":498.47,"l":495.51,"n":8694,"o":496.01,"t":"2026-10-08T19:45:00Z","v":228687,"vw":497.691189},{"c":497.75,"h":497.75,"l":497.75,"n":105,"o":497.75,"t":"2026-10-08T20:00:00Z","v":1642263,"vw":497.75},{"c":497.81,"h":497.81,"l":497.81,"n":2,"o":497.81,"t":"2026-10-08T20:15:00Z","v":61,"vw":497.81},{"c":497,"h":497,"l":497,"n":34,"o":497,"t":"2026-10-08T23:15:00Z","v":300,"vw":497},{"c":499.52,"h":501.16,"l":498.9,"n":53,"o":499.3,"t":"2026-10-09T08:00:00Z","v":1319,"vw":499.598939},{"c":499.71,"h":499.71,"l":499.71,"n":3,"o":499.71,"t":"2026-10-09T11:00:00Z","v":54,"vw":499.71},{"c":505,"h":505.7,"l":503.5,"n":43,"o":504.6242,"t":"2026-10-09T11:30:00Z","v":898,"vw":505.08303},{"c":504.7,"h":504.7,"l":504.7,"n":5,"o":504.7,"t":"2026-10-09T12:30:00Z","v":121,"vw":504.7},{"c":505.29,"h":505.29,"l":503,"n":12,"o":503,"t":"2026-10-09T13:00:00Z","v":369,"vw":503.329023},{"c":510,"h":510,"l":505.9,"n":132,"o":505.9,"t":"2026-10-09T13:15:00Z","v":1905,"vw":508.282304},{"c":508.41,"h":512.49,"l":506.06,"n":2775,"o":510.48,"t":"2026-10-09T13:30:00Z","v":112240,"vw":510.055757},{"c":506.08,"h":508.5,"l":504.6525,"n":1835,"o":508.41,"t":"2026-10-09T13:45:00Z","v":49678,"vw":506.443519},{"c":504.92,"h":507.655,"l":504,"n":1687,"o":506.58,"t":"2026-10-09T14:00:00Z","v":41942,"vw":505.824113},{"c":507.355,"h":509.2766,"l":504.33,"n":1838,"o":504.75,"t":"2026-10-09T14:15:00Z","v":56771,"vw":506.691708},{"c":506.86,"h":508.05,"l":506.57,"n":1636,"o":507.29,"t":"2026-10-09T14:30:00Z","v":42215,"vw":507.116461},{"c":509.7425,"h":509.94,"l":506.81,"n":1865,"o":507.015,"t":"2026-10-09T14:45:00Z","v":67557,"vw":508.181318},{"c":506.8,"h":509.96,"l":506.64,"n":1691,"o":509.77,"t":"2026-10-09T15:00:00Z","v":53178,"vw":508.360635},{"c":508.66,"h":508.97,"l":506.71,"n":1282,"o":506.76,"t":"2026-10-09T15:15:00Z","v":30894,"vw":507.688036},{"c":508.86,"h":510.68,"l":508.16,"n":1654,"o":508.46,"t":"2026-10-09T15:30:00Z","v":45546,"vw":509.44339},{"c":508.235,"h":509.2625,"l":507.91,"n":1139,"o":508.79,"t":"2026-10-09T15:45:00Z","v":21839,"vw":508.585182},{"c":507.8151,"h":508.4799,"l":507.6,"n":1165,"o":507.93,"t":"2026-10-09T16:00:00Z","v":22606,"vw":508.110149},{"c":508.335,"h":508.62,"l":507.22,"n":954,"o":507.7,"t":"2026-10-09T16:15:00Z","v":17846,"vw":507.998068},{"c":507.41,"h":508.77,"l":506.635,"n":990,"o":508.62,"t":"2026-10-09T16:30:00Z","v":38472,"vw":508.002323},{"c":506.92,"h":507.85,"l":506.83,"n":1118,"o":507.54,"t":"2026-10-09T16:45:00Z","v":22278,"vw":507.211219},{"c":506.315,"h":507.11,"l":506.24,"n":1213,"o":506.995,"t":"2026-10-09T17:00:00Z","v":28842,"vw":506.713237},{"c":508.105,"h":508.42,"l":505.37,"n":1439,"o":506.49,"t":"2026-10-09T17:15:00Z","v":53520,"vw":506.641099},{"c":508.6625,"h":508.89,"l":507.965,"n":1138,"o":508.34,"t":"2026-10-09T17:30:00Z","v":24110,"vw":508.397266},{"c":507.815,"h":508.675,"l":507.56,"n":1270,"o":508.675,"t":"2026-10-09T17:45:00Z","v":24431,"vw":508.10836},{"c":506.71,"h":507.8195,"l":506.3101,"n":1422,"o":507.815,"t":"2026-10-09T18:00:00Z","v":27527,"vw":507.214877},{"c":506,"h":507.49,"l":506,"n":1346,"o":506.71,"t":"2026-10-09T18:15:00Z","v":36611,"vw":506.885067},{"c":507.265,"h":507.515,"l":506,"n":1177,"o":506,"t":"2026-10-09T18:30:00Z","v":31702,"vw":506.945574},{"c":507.6,"h":508.39,"l":507.03,"n":1775,"o":507.42,"t":"2026-10-09T18:45:00Z","v":45328,"vw":507.56459},{"c":507.05,"h":507.77,"l":506.72,"n":1873,"o":507.61,"t":"2026-10-09T19:00:00Z","v":43767,"vw":507.084918},{"c":508.42,"h":508.565,"l":506.76,"n":2023,"o":506.955,"t":"2026-10-09T19:15:00Z","v":62424,"vw":507.428612},{"c":506.56,"h":508.52,"l":506.56,"n":2548,"o":508.38,"t":"2026-10-09T19:30:00Z","v":65828,"vw":507.871066},{"c":509.95,"h":510.16,"l":505.87,"n":7434,"o":506.81,"t":"2026-10-09T19:45:00Z","v":234000,"vw":509.166475},{"c":509,"h":510.13,"l":509,"n":140,"o":509.85,"t":"2026-10-09T20:00:00Z","v":353454,"vw":509.989762},{"c":509.69,"h":509.69,"l":509.1479,"n":4,"o":509.1479,"t":"2026-10-09T20:15:00Z","v":201,"vw":509.388833},{"c":509.09,"h":509.25,"l":509.09,"n":12,"o":509.25,"t":"2026-10-09T20:30:00Z","v":263,"vw":509.219524},{"c":509.52,"h":509.52,"l":509.47,"n":5,"o":509.47,"t":"2026-10-09T22:45:00Z","v":100,"vw":509.498495},{"c":510.79,"h":510.79,"l":510.12,"n":38,"o":510.12,"t":"2026-10-12T08:00:00Z","v":210,"vw":510.455},{"c":509,"h":509,"l":509,"n":9,"o":509,"t":"2026-10-12T08:30:00Z","v":181,"vw":509},{"c":509.5,"h":509.5,"l":509.5,"n":1,"o":509.5,"t":"2026-10-12T08:45:00Z","v":41,"vw":509.5},{"c":509.92,"h":509.92,"l":509.92,"n":1,"o":509.92,"t":"2026-10-12T09:15:00Z","v":100,"vw":509.92},{"c":509,"h":509,"l":509,"n":2,"o":509,"t":"2026-10-12T10:30:00Z","v":100,"vw":509},{"c":509,"h":509,"l":508.31,"n":8,"o":508.9,"t":"2026-10-12T11:00:00Z","v":197,"vw":508.751913},{"c":509.49,"h":509.53,"l":509.49,"n":12,"o":509.53,"t":"2026-10-12T11:15:00Z","v":280,"vw":509.519848},{"c":510.99,"h":510.99,"l":509.75,"n":28,"o":509.75,"t":"2026-10-12T11:45:00Z","v":1231,"vw":510.066901},{"c":511.5275,"h":511.5275,"l":511.5275,"n":1,"o":511.5275,"t":"2026-10-12T12:30:00Z","v":48,"vw":511.5275},{"c":508.7125,"h":508.7125,"l":508.7125,"n":1,"o":508.7125,"t":"2026-10-12T13:00:00Z","v":151,"vw":508.7125},{"c":510.3,"h":510.3,"l":510.3,"n":6,"o":510.3,"t":"2026-10-12T13:15:00Z","v":326,"vw":510.3},{"c":505.505,"h":512,"l":503.74,"n":2450,"o":510.3,"t":"2026-10-12T13:30:00Z","v":90577,"vw":507.89629},{"c":507.74,"h":508.58,"l":504.63,"n":2250,"o":505.5,"t":"2026-10-12T13:45:00Z","v":91531,"vw":506.069208},{"c":505.885,"h":507.8,"l":503.81,"n":2002,"o":507.69,"t":"2026-10-12T14:00:00Z","v":56321,"vw":506.251524},{"c":504.12,"h":507.5,"l":503.89,"n":1512,"o":506.2,"t":"2026-10-12T14:15:00Z","v":48613,"vw":505.732218},{"c":502.15,"h":504.135,"l":501.945,"n":1962,"o":504.13,"t":"2026-10-12T14:30:00Z","v":82338,"vw":503.249091},{"c":500.51,"h":502.83,"l":500.45,"n":1367,"o":502.27,"t":"2026-10-12T14:45:00Z","v":23839,"vw":501.854157},{"c":500.57,"h":501.41,"l":500.17,"n":1315,"o":500.38,"t":"2026-10-12T15:00:00Z","v":24258,"vw":500.817363},{"c":501.84,"h":502.965,"l":500.785,"n":1218,"o":500.785,"t":"2026-10-12T15:15:00Z","v":28781,"vw":501.793105},{"c":502.87,"h":503,"l":500.85,"n":1313,"o":501.64,"t":"2026-10-12T15:30:00Z","v":29217,"vw":501.806994},{"c":502.835,"h":503.37,"l":502.32,"n":973,"o":502.825,"t":"2026-10-12T15:45:00Z","v":19454,"vw":502.8996},{"c":502.445,"h":503.09,"l":501.79,"n":1078,"o":502.6403,"t":"2026-10-12T16:00:00Z","v":21472,"vw":502.536445},{"c":501.955,"h":502.45,"l":501.5,"n":841,"o":502.45,"t":"2026-10-12T16:15:00Z","v":14102,"vw":502.052155},{"c":502.515,"h":503.18,"l":501.95,"n":1011,"o":502.02,"t":"2026-10-12T16:30:00Z","v":27024,"vw":502.566823},{"c":504.165,"h":504.59,"l":501.67,"n":1321,"o":502.25,"t":"2026-10-12T16:45:00Z","v":46251,"vw":502.735177},{"c":505.215,"h":505.45,"l":503.77,"n":1861,"o":504.21,"t":"2026-10-12T17:00:00Z","v":80616,"vw":504.729608},{"c":503.82,"h":505.695,"l":502.86,"n":1326,"o":505.4,"t":"2026-10-12T17:15:00Z","v":40008,"vw":504.636948},{"c":503.62,"h":504.29,"l":502.89,"n":1242,"o":503.61,"t":"2026-10-12T17:30:00Z","v":27878,"vw":503.561575},{"c":502.75,"h":503.74,"l":502.48,"n":1172,"o":503.67,"t":"2026-10-12T17:45:00Z","v":20734,"vw":503.240983},{"c":503.2,"h":503.55,"l":502.67,"n":1092,"o":502.94,"t":"2026-10-12T18:00:00Z","v":22524,"vw":503.054208},{"c":502.7,"h":503.0601,"l":502.22,"n":1198,"o":503.0601,"t":"2026-10-12T18:15:00Z","v":20517,"vw":502.620922},{"c":503.585,"h":503.89,"l":502.26,"n":1527,"o":502.75,"t":"2026-10-12T18:30:00Z","v":40205,"vw":503.180261},{"c":502.01,"h":504.68,"l":502.01,"n":1481,"o":503.585,"t":"2026-10-12T18:45:00Z","v":52491,"vw":503.654937},{"c":501.9,"h":502.26,"l":500.355,"n":1854,"o":502.045,"t":"2026-10-12T19:00:00Z","v":40986,"vw":501.376079},{"c":501.06,"h":502.21,"l":500.73,"n":2276,"o":501.79,"t":"2026-10-12T19:15:00Z","v":64527,"vw":501.196225},{"c":501.685,"h":502.61,"l":500.63,"n":2607,"o":501.08,"t":"2026-10-12T19:30:00Z","v":61688,"vw":501.60452},{"c":502.509,"h":502.67,"l":500,"n":6175,"o":501.67,"t":"2026-10-12T19:45:00Z","v":162870,"vw":501.62094},{"c":502.51,"h":502.51,"l":502.51,"n":140,"o":502.51,"t":"2026-10-12T20:00:00Z","v":354635,"vw":502.51},{"c":502,"h":502,"l":502,"n":11,"o":502,"t":"2026-10-12T20:30:00Z","v":106,"vw":502},{"c":501.9,"h":501.9,"l":501.9,"n":11,"o":501.9,"t":"2026-10-12T22:00:00Z","v":117,"vw":501.9},{"c":502.8308,"h":502.8308,"l":502.8308,"n":1,"o":502.8308,"t":"2026-10-12T22:45:00Z","v":190,"vw":502.8308},{"c":501.9,"h":501.9,"l":501.9,"n":1,"o":501.9,"t":"2026-10-12T23:00:00Z","v":55,"vw":501.9},{"c":492.98,"h":493,"l":487.95,"n":348,"o":493,"t":"2026-10-13T08:00:00Z","v":5795,"vw":489.903748},{"c":493.2417,"h":493.2417,"l":493.2417,"n":1,"o":493.2417,"t":"2026-10-13T10:15:00Z","v":200,"vw":493.2417},{"c":495.78,"h":495.78,"l":495.78,"n":5,"o":495.78,"t":"2026-10-13T10:30:00Z","v":58,"vw":495.78},{"c":495.78,"h":495.78,"l":495.5,"n":3,"o":495.5,"t":"2026-10-13T10:45:00Z","v":183,"vw":495.632308},{"c":495,"h":495.11,"l":495,"n":4,"o":495.11,"t":"2026-10-13T11:00:00Z","v":250,"vw":495.0176},{"c":495.09,"h":495.09,"l":495.09,"n":1,"o":495.09,"t":"2026-10-13T11:30:00Z","v":50,"vw":495.09},{"c":493.0792,"h":493.0792,"l":493.01,"n":4,"o":493.01,"t":"2026-10-13T12:15:00Z","v":133,"vw":493.048444},{"c":493,"h":493.12,"l":493,"n":46,"o":493.12,"t":"2026-10-13T12:30:00Z","v":1371,"vw":493.020868},{"c":494.07,"h":494.07,"l":492.89,"n":29,"o":492.89,"t":"2026-10-13T12:45:00Z","v":753,"vw":493.518107},{"c":496.5,"h":496.5,"l":493.94,"n":59,"o":494.07,"t":"2026-10-13T13:00:00Z","v":1229,"vw":495.884929},{"c":496.48,"h":496.63,"l":495.5,"n":70,"o":496.08,"t":"2026-10-13T13:15:00Z","v":1550,"vw":496.176296},{"c":502.215,"h":503,"l":496.49,"n":3046,"o":497.39,"t":"2026-10-13T13:30:00Z","v":163404,"vw":499.975653},{"c":502.96,"h":503.98,"l":499.92,"n":2086,"o":501.87,"t":"2026-10-13T13:45:00Z","v":90124,"vw":501.587668},{"c":499.31,"h":503.57,"l":498.755,"n":3052,"o":503.16,"t":"2026-10-13T14:00:00Z","v":121308,"vw":500.873193},{"c":498.09,"h":501.34,"l":497.94,"n":1912,"o":499.645,"t":"2026-10-13T14:15:00Z","v":89598,"vw":499.770037},{"c":497,"h":499.56,"l":496.25,"n":1985,"o":498.095,"t":"2026-10-13T14:30:00Z","v":69248,"vw":497.802845},{"c":497.86,"h":499.255,"l":496.57,"n":1858,"o":497.01,"t":"2026-10-13T14:45:00Z","v":88917,"vw":497.923795},{"c":496.68,"h":497.66,"l":492.15,"n":2593,"o":497.615,"t":"2026-10-13T15:00:00Z","v":63960,"vw":496.000974},{"c":495.63,"h":497.4699,"l":495.46,"n":1433,"o":496.43,"t":"2026-10-13T15:15:00Z","v":26824,"vw":496.588375},{"c":495.0175,"h":495.58,"l":494.22,"n":2149,"o":495.47,"t":"2026-10-13T15:30:00Z","v":60006,"vw":494.823531},{"c":491.91,"h":494.865,"l":490.62,"n":2154,"o":494.57,"t":"2026-10-13T15:45:00Z","v":69271,"vw":492.819639},{"c":492.89,"h":494.82,"l":491.44,"n":1921,"o":491.805,"t":"2026-10-13T16:00:00Z","v":64778,"vw":493.065445},{"c":493.62,"h":494.16,"l":492.29,"n":1603,"o":492.9,"t":"2026-10-13T16:15:00Z","v":45871,"vw":493.371375},{"c":493.05,"h":494.65,"l":493.02,"n":1890,"o":493.95,"t":"2026-10-13T16:30:00Z","v":57359,"vw":493.967023},{"c":493.76,"h":494.09,"l":492.415,"n":1787,"o":493.21,"t":"2026-10-13T16:45:00Z","v":67551,"vw":493.383695},{"c":495.52,"h":495.52,"l":492.96,"n":1744,"o":493.87,"t":"2026-10-13T17:00:00Z","v":71798,"vw":494.025222},{"c":496.52,"h":496.59,"l":494.29,"n":958,"o":495.24,"t":"2026-10-13T17:15:00Z","v":27463,"vw":495.546944},{"c":499.84,"h":499.95,"l":496.36,"n":1357,"o":496.385,"t":"2026-10-13T17:30:00Z","v":47090,"vw":497.762634},{"c":499.48,"h":500,"l":498.1601,"n":1387,"o":499.68,"t":"2026-10-13T17:45:00Z","v":33424,"vw":498.958739},{"c":498.05,"h":499.17,"l":497.562,"n":1398,"o":499.17,"t":"2026-10-13T18:00:00Z","v":27597,"vw":498.329504},{"c":498.99,"h":499.355,"l":497.13,"n":1267,"o":498.1,"t":"2026-10-13T18:15:00Z","v":32331,"vw":497.979245},{"c":498.41,"h":499.13,"l":497.98,"n":1215,"o":499.12,"t":"2026-10-13T18:30:00Z","v":22525,"vw":498.36406},{"c":497.25,"h":498.6,"l":496.265,"n":1371,"o":498.39,"t":"2026-10-13T18:45:00Z","v":222787,"vw":497.390328},{"c":497.16,"h":497.45,"l":496.43,"n":1227,"o":497.08,"t":"2026-10-13T19:00:00Z","v":25140,"vw":496.886692},{"c":495.845,"h":497.47,"l":494.46,"n":1803,"o":497.13,"t":"2026-10-13T19:15:00Z","v":42809,"vw":496.040657},{"c":495.82,"h":497.525,"l":495.445,"n":2295,"o":495.85,"t":"2026-10-13T19:30:00Z","v":60588,"vw":496.323818},{"c":494.64,"h":497.15,"l":494.25,"n":7087,"o":496.035,"t":"2026-10-13T19:45:00Z","v":210532,"vw":495.235253},{"c":494.51,"h":494.67,"l":494.51,"n":120,"o":494.51,"t":"2026-10-13T20:00:00Z","v":603504,"vw":494.51002},{"c":494.48,"h":494.48,"l":494.48,"n":5,"o":494.48,"t":"2026-10-13T20:45:00Z","v":64,"vw":494.48},{"c":494.2144,"h":494.2144,"l":494.2144,"n":1,"o":494.2144,"t":"2026-10-13T22:15:00Z","v":100,"vw":494.2144},{"c":496.4287,"h":496.4287,"l":496.4287,"n":2,"o":496.4287,"t":"2026-10-13T22:30:00Z","v":101,"vw":496.4287},{"c":494.02,"h":494.2471,"l":494,"n":47,"o":494.2471,"t":"2026-10-14T08:00:00Z","v":384,"vw":494.104272},{"c":492,"h":492,"l":492,"n":9,"o":492,"t":"2026-10-14T09:30:00Z","v":189,"vw":492},{"c":493.57,"h":494.01,"l":493.57,"n":15,"o":494.01,"t":"2026-10-14T10:30:00Z","v":584,"vw":493.867197},{"c":493.71,"h":493.71,"l":493.71,"n":14,"o":493.71,"t":"2026-10-14T10:45:00Z","v":224,"vw":493.71},{"c":493.71,"h":493.71,"l":493.71,"n":9,"o":493.71,"t":"2026-10-14T11:00:00Z","v":116,"vw":493.71},{"c":492.54,"h":492.54,"l":492.54,"n":4,"o":492.54,"t":"2026-10-14T11:30:00Z","v":81,"vw":492.54},{"c":494.49,"h":494.49,"l":493.77,"n":9,"o":493.77,"t":"2026-10-14T11:45:00Z","v":240,"vw":494.075895},{"c":493.2821,"h":493.2821,"l":493.2821,"n":2,"o":493.2821,"t":"2026-10-14T12:15:00Z","v":101,"vw":493.2821},{"c":485.0501,"h":493,"l":485.05,"n":156,"o":493,"t":"2026-10-14T12:30:00Z","v":19437,"vw":486.986514},{"c":488,"h":490,"l":487,"n":22,"o":487.99,"t":"2026-10-14T12:45:00Z","v":483,"vw":488.403454},{"c":491.49,"h":491.49,"l":488,"n":30,"o":488,"t":"2026-10-14T13:00:00Z","v":1823,"vw":489.658587},{"c":491.48,"h":491.48,"l":491.48,"n":26,"o":491.48,"t":"2026-10-14T13:15:00Z","v":119,"vw":491.48},{"c":491.97,"h":495.83,"l":487.77,"n":1770,"o":492.76,"t":"2026-10-14T13:30:00Z","v":78797,"vw":492.748983},{"c":483.32,"h":494,"l":482.66,"n":2860,"o":492.33,"t":"2026-10-14T13:45:00Z","v":124563,"vw":487.165811},{"c":486.08,"h":487.93,"l":482.92,"n":2850,"o":483.21,"t":"2026-10-14T14:00:00Z","v":135839,"vw":485.118817},{"c":482.38,"h":487,"l":482.04,"n":2501,"o":486.79,"t":"2026-10-14T14:15:00Z","v":189095,"vw":484.795489},{"c":483.97,"h":484.09,"l":481.82,"n":1734,"o":482.16,"t":"2026-10-14T14:30:00Z","v":35462,"vw":482.796928},{"c":486.88,"h":486.88,"l":483.44,"n":1942,"o":483.975,"t":"2026-10-14T14:45:00Z","v":39996,"vw":485.075739},{"c":483.87,"h":486.5975,"l":479.08,"n":3093,"o":486.5975,"t":"2026-10-14T15:00:00Z","v":130368,"vw":482.501854},{"c":480.71,"h":483.98,"l":480.71,"n":1896,"o":483.98,"t":"2026-10-14T15:15:00Z","v":58011,"vw":482.634183},{"c":480.64,"h":481.36,"l":478.88,"n":1955,"o":480.635,"t":"2026-10-14T15:30:00Z","v":49168,"vw":480.274802},{"c":482.88,"h":483.71,"l":479.6,"n":1893,"o":480.8,"t":"2026-10-14T15:45:00Z","v":63926,"vw":481.390796},{"c":482.73,"h":484.66,"l":482.15,"n":1787,"o":482.98,"t":"2026-10-14T16:00:00Z","v":36461,"vw":483.448898},{"c":481.31,"h":482.74,"l":480.3,"n":2070,"o":482.38,"t":"2026-10-14T16:15:00Z","v":47760,"vw":481.883611},{"c":482.72,"h":483,"l":480.66,"n":1731,"o":481.38,"t":"2026-10-14T16:30:00Z","v":31606,"vw":481.967751},{"c":482.219,"h":482.93,"l":481,"n":1304,"o":482.52,"t":"2026-10-14T16:45:00Z","v":27355,"vw":482.067416},{"c":480.85,"h":483.02,"l":480.7,"n":1427,"o":482.36,"t":"2026-10-14T17:00:00Z","v":28226,"vw":481.763779},{"c":480.98,"h":482.13,"l":480.47,"n":1696,"o":480.8275,"t":"2026-10-14T17:15:00Z","v":34050,"vw":481.138915},{"c":479.2025,"h":482.2,"l":478.94,"n":2412,"o":481.14,"t":"2026-10-14T17:30:00Z","v":77764,"vw":480.857713},{"c":478.3265,"h":479.8,"l":477.67,"n":2736,"o":479.23,"t":"2026-10-14T17:45:00Z","v":93044,"vw":478.684438},{"c":482.06,"h":482.1,"l":476.73,"n":2898,"o":478.31,"t":"2026-10-14T18:00:00Z","v":104657,"vw":478.738203},{"c":479.31,"h":482.095,"l":478.48,"n":1956,"o":482.05,"t":"2026-10-14T18:15:00Z","v":49944,"vw":480.297434},{"c":479.115,"h":479.76,"l":478.78,"n":1666,"o":479.25,"t":"2026-10-14T18:30:00Z","v":39144,"vw":479.242718},{"c":480.15,"h":480.62,"l":478.31,"n":2362,"o":479.12,"t":"2026-10-14T18:45:00Z","v":68067,"vw":479.6404},{"c":480.2,"h":480.91,"l":478.11,"n":2347,"o":480.095,"t":"2026-10-14T19:00:00Z","v":67147,"vw":479.765481},{"c":478.935,"h":480.65,"l":478.62,"n":3907,"o":480.08,"t":"2026-10-14T19:15:00Z","v":114975,"vw":479.556484},{"c":478.78,"h":480.44,"l":478.07,"n":3746,"o":478.94,"t":"2026-10-14T19:30:00Z","v":124950,"vw":479.588442},{"c":479.955,"h":481.3,"l":478.08,"n":12549,"o":478.56,"t":"2026-10-14T19:45:00Z","v":441401,"vw":479.945483},{"c":479.93,"h":479.93,"l":479.93,"n":132,"o":479.93,"t":"2026-10-14T20:00:00Z","v":741912,"vw":479.93},{"c":479.39,"h":479.39,"l":479.39,"n":1,"o":479.39,"t":"2026-10-14T21:00:00Z","v":40,"vw":479.39},{"c":477.2857,"h":477.2857,"l":477.2857,"n":5,"o":477.2857,"t":"2026-10-14T21:15:00Z","v":104,"vw":477.2857},{"c":479.93,"h":479.93,"l":479.93,"n":1,"o":479.93,"t":"2026-10-14T21:30:00Z","v":100,"vw":479.93},{"c":479.3075,"h":479.3075,"l":478,"n":13,"o":478.24,"t":"2026-10-14T22:15:00Z","v":222,"vw":478.416528},{"c":477.4933,"h":478.7,"l":477.02,"n":23,"o":478.7,"t":"2026-10-14T22:30:00Z","v":377,"vw":478.020405},{"c":478.89,"h":478.89,"l":476.9,"n":11,"o":476.9,"t":"2026-10-14T22:45:00Z","v":154,"vw":478.060833},{"c":477,"h":477,"l":476.9,"n":6,"o":476.9,"t":"2026-10-14T23:30:00Z","v":202,"vw":476.975},{"c":478,"h":478,"l":477.5386,"n":2,"o":477.5386,"t":"2026-10-14T23:45:00Z","v":200,"vw":477.7693},{"c":472.78,"h":476.89,"l":472.78,"n":168,"o":473.56,"t":"2026-10-15T08:00:00Z","v":1853,"vw":474.883966},{"c":471.265,"h":471.265,"l":470.09,"n":12,"o":471.265,"t":"2026-10-15T08:15:00Z","v":165,"vw":470.873333},{"c":472,"h":472,"l":472,"n":3,"o":472,"t":"2026-10-15T09:30:00Z","v":157,"vw":472},{"c":473,"h":473,"l":473,"n":2,"o":473,"t":"2026-10-15T10:00:00Z","v":64,"vw":473},{"c":472.33,"h":472.33,"l":471,"n":40,"o":471,"t":"2026-10-15T11:00:00Z","v":690,"vw":471.990625},{"c":474,"h":474,"l":473.09,"n":8,"o":473.09,"t":"2026-10-15T12:15:00Z","v":293,"vw":473.48975},{"c":471.4792,"h":472.87,"l":471.4792,"n":29,"o":472.85,"t":"2026-10-15T12:30:00Z","v":695,"vw":472.533555},{"c":472.73,"h":474,"l":471.4701,"n":7,"o":471.4701,"t":"2026-10-15T12:45:00Z","v":565,"vw":472.14456},{"c":472,"h":472,"l":472,"n":2,"o":472,"t":"2026-10-15T13:00:00Z","v":74,"vw":472},{"c":470.01,"h":471.79,"l":469.96,"n":54,"o":471.79,"t":"2026-10-15T13:15:00Z","v":42954,"vw":470.944271},{"c":461.51,"h":472.165,"l":458.04,"n":5482,"o":470.77,"t":"2026-10-15T13:30:00Z","v":205474,"vw":464.526909},{"c":459.59,"h":462.36,"l":454.49,"n":6222,"o":462.16,"t":"2026-10-15T13:45:00Z","v":256503,"vw":458.224008},{"c":464.855,"h":466.93,"l":459.085,"n":2908,"o":459.92,"t":"2026-10-15T14:00:00Z","v":118057,"vw":464.927004},{"c":463.72,"h":466.43,"l":463.64,"n":2032,"o":465.26,"t":"2026-10-15T14:15:00Z","v":41864,"vw":464.788447},{"c":463.17,"h":464.2399,"l":459.29,"n":2460,"o":464.2399,"t":"2026-10-15T14:30:00Z","v":53314,"vw":462.10545},{"c":462.99,"h":463.96,"l":461,"n":2533,"o":463.17,"t":"2026-10-15T14:45:00Z","v":58848,"vw":462.51019},{"c":465.28,"h":465.28,"l":461.38,"n":1997,"o":462.58,"t":"2026-10-15T15:00:00Z","v":268186,"vw":463.246178},{"c":466.76,"h":467.67,"l":464.88,"n":2258,"o":465.35,"t":"2026-10-15T15:15:00Z","v":49993,"vw":466.379748},{"c":463.37,"h":466.7705,"l":463.2,"n":1915,"o":466.7705,"t":"2026-10-15T15:30:00Z","v":54250,"vw":465.620718},{"c":463.25,"h":464.62,"l":462.91,"n":1832,"o":463.34,"t":"2026-10-15T15:45:00Z","v":217876,"vw":463.747974},{"c":464.245,"h":464.81,"l":463.08,"n":1591,"o":463.56,"t":"2026-10-15T16:00:00Z","v":37767,"vw":463.961089},{"c":463.945,"h":465.17,"l":463.68,"n":1329,"o":464.18,"t":"2026-10-15T16:15:00Z","v":30918,"vw":464.365957},{"c":465.26,"h":465.58,"l":463.76,"n":1608,"o":464.16,"t":"2026-10-15T16:30:00Z","v":37986,"vw":464.546859},{"c":463.43,"h":466.02,"l":462.3,"n":1362,"o":465.58,"t":"2026-10-15T16:45:00Z","v":32924,"vw":464.482167},{"c":462.11,"h":462.17,"l":461.53,"n":204,"o":462.17,"t":"2026-10-15T18:00:00Z","v":3216,"vw":461.969147},{"c":462.9,"h":463.15,"l":461.4,"n":1415,"o":462.27,"t":"2026-10-15T18:15:00Z","v":31198,"vw":461.863442},{"c":462.82,"h":463.7199,"l":462.06,"n":1607,"o":463.16,"t":"2026-10-15T18:30:00Z","v":36102,"vw":462.979441},{"c":463.58,"h":463.58,"l":462.2,"n":2021,"o":462.82,"t":"2026-10-15T18:45:00Z","v":48589,"vw":462.95},{"c":466.9,"h":467.14,"l":463.535,"n":2441,"o":463.72,"t":"2026-10-15T19:00:00Z","v":59539,"vw":464.618367},{"c":465.58,"h":467.17,"l":465.45,"n":3446,"o":467.14,"t":"2026-10-15T19:15:00Z","v":89277,"vw":466.188999},{"c":467.8925,"h":468.09,"l":465.32,"n":3113,"o":465.6,"t":"2026-10-15T19:30:00Z","v":80186,"vw":466.782406},{"c":468.04,"h":469.47,"l":465.87,"n":9849,"o":468.02,"t":"2026-10-15T19:45:00Z","v":270812,"vw":467.839935},{"c":468.11,"h":468.11,"l":468.11,"n":84,"o":468.11,"t":"2026-10-15T20:00:00Z","v":835995,"vw":468.11},{"c":465.2787,"h":465.2787,"l":465.2787,"n":3,"o":465.2787,"t":"2026-10-15T20:15:00Z","v":77,"vw":465.2787}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.5238697001254273,"strike":546.8467425031357,"iv":2.326680437772049,"gamma":0.0031370914816973476,"theta":-5.0394874757935995,"vega":0.042220532283141834,"rho":0.001173297633277826,"breakevenPct":18.073449784669073},{"delta":0.15,"premium":2.4241321936120004,"strike":501.3801709581999,"iv":1.342497565755469,"gamma":0.007261398266034366,"theta":-3.8544969602597474,"vega":0.056053154451517255,"rho":0.0017948216710371727,"breakevenPct":8.28011322070232},{"delta":0.2,"premium":2.3089770324661574,"strike":484.1022967533842,"iv":0.8797686107469492,"gamma":0.01326497992719339,"theta":-3.0322104498972595,"vega":0.06746629670452389,"rho":0.002409480910084103,"breakevenPct":4.541917303725788},{"delta":0.25,"premium":2.3803030303030304,"strike":476.969696969697,"iv":0.6732363636363637,"gamma":0.019615151515151513,"theta":-2.598839393939394,"vega":0.07726363636363637,"rho":0.0030000681413298205,"breakevenPct":3.024273408604344},{"delta":0.3,"premium":3.1080122591943957,"strike":474.73292469352015,"iv":0.690377057793345,"gamma":0.02093117338003502,"theta":-2.913834500875657,"vega":0.08439527145359019,"rho":0.003606291610586801,"breakevenPct":2.6999381129448903},{"delta":0.35,"premium":3.5744565217391298,"strike":471.54891304347825,"iv":0.6310989130434782,"gamma":0.024004347826086955,"theta":-2.854646739130435,"vega":0.08986847826086956,"rho":0.004219446800815778,"breakevenPct":2.1158650858544337},{"delta":0.4,"premium":4.468870728083209,"strike":469.6248142644874,"iv":0.6532396731054978,"gamma":0.024274888558692424,"theta":-3.088005349182764,"vega":0.09388023774145617,"rho":0.004824367734896428,"breakevenPct":1.8945601835137922},{"delta":0.45,"premium":5.676151560178306,"strike":467.76745913818723,"iv":0.6999707280832095,"gamma":0.02316047548291233,"theta":-3.391497176820208,"vega":0.09625765230312036,"rho":0.0054224217344094805,"breakevenPct":1.7548430001987054},{"delta":0.5,"premium":6.553460207612456,"strike":465.64878892733566,"iv":0.6892245674740485,"gamma":0.023740484429065744,"theta":-3.3655204152249136,"vega":0.09697024221453288,"rho":0.006027828288913263,"breakevenPct":1.4880434318072366},{"delta":0.55,"premium":7.630508474576272,"strike":463.5169491525424,"iv":0.6876677966101695,"gamma":0.023584745762711863,"theta":-3.3319050847457627,"vega":0.09615084745762711,"rho":0.006628805204475048,"breakevenPct":1.2613424227497683},{"delta":0.6,"premium":9.135797665369651,"strike":461.23540856031127,"iv":0.7115392996108949,"gamma":0.022288326848249027,"theta":-3.367179766536965,"vega":0.09388132295719843,"rho":0.007218830096366884,"breakevenPct":1.0945066313332028},{"delta":0.65,"premium":11.125560538116593,"strike":458.6210762331838,"iv":0.7541937219730942,"gamma":0.020196860986547084,"theta":-3.4245125560538114,"vega":0.09003856502242152,"rho":0.00779525530999507,"breakevenPct":0.9602710743690692},{"delta":0.7,"premium":14.645979899497481,"strike":454.81155778894475,"iv":0.8699542713567836,"gamma":0.016426633165829152,"theta":-3.7153683417085417,"vega":0.0846964824120603,"rho":0.008330873004783959,"breakevenPct":0.8981364692693188},{"delta":0.75,"premium":20.523758865248226,"strike":448.76477541371156,"iv":1.0644617021276594,"gamma":0.012282978723404257,"theta":-4.138673995271867,"vega":0.0772695035460993,"rho":0.008803648037694163,"breakevenPct":0.8618134204208769},{"delta":0.8,"premium":24.233206106870263,"strike":444.14122137404576,"iv":1.0935473282442763,"gamma":0.010567938931297698,"theta":-3.7597427480916075,"vega":0.0681793893129771,"rho":0.009330814643921496,"breakevenPct":0.6653490651766408},{"delta":0.85,"premium":33.66423468784756,"strike":434.23185406806834,"iv":1.3199353953856274,"gamma":0.007353834367221932,"theta":-3.7865791151477537,"vega":0.05670728179967247,"rho":0.009700431110326905,"breakevenPct":0.5625421399939236},{"delta":0.9,"premium":67.88735712314092,"strike":400.30353677364957,"iv":2.3866154349726245,"gamma":0.003057880492929366,"theta":-5.205864626530467,"vega":0.042220727627406716,"rho":0.00937593882096085,"breakevenPct":0.6259031193111757}],"put":[{"delta":0.1,"premium":1.8500411820172429,"strike":420.8813839525355,"iv":1.570607171088443,"gamma":0.005364409773656616,"theta":-3.379433377610364,"vega":0.04233393169368271,"rho":-0.0012892396340998366,"breakevenPct":9.93971080762601},{"delta":0.15,"premium":2.1437558039703184,"strike":438.6668214392085,"iv":1.1244391682200938,"gamma":0.008680224520112278,"theta":-3.1938256937849134,"vega":0.05604107178947012,"rho":-0.0019236745101006453,"breakevenPct":6.180303195646367},{"delta":0.2,"premium":2.456832230761655,"strike":447.91925621319257,"iv":0.887800626713577,"gamma":0.013046458998415915,"theta":-3.0104921111391927,"vega":0.06808527958238668,"rho":-0.0025261500726975507,"breakevenPct":4.259012075465547},{"delta":0.25,"premium":2.911279069767442,"strike":452.9031007751938,"iv":0.7870804651162792,"gamma":0.016619224806201552,"theta":-3.0241877519379847,"vega":0.07724976744186046,"rho":-0.0031633360599344676,"breakevenPct":3.28553150930263},{"delta":0.3,"premium":3.260116279069767,"strike":456.77906976744185,"iv":0.6926618604651164,"gamma":0.020650232558139532,"theta":-2.9038776744186046,"vega":0.08445906976744186,"rho":-0.003802435796690326,"breakevenPct":2.5274628973189435},{"delta":0.35,"premium":3.1326488095238094,"strike":460.5863095238095,"iv":0.5312763095238096,"gamma":0.02854202380952381,"theta":-2.371240238095238,"vega":0.08977130952380952,"rho":-0.004431362035256244,"breakevenPct":1.681796154802334},{"delta":0.4,"premium":4.040386904761905,"strike":462.07440476190476,"iv":0.5677644047619048,"gamma":0.027887261904761904,"theta":-2.6446926190476194,"vega":0.09375940476190477,"rho":-0.005083953105588566,"breakevenPct":1.5570629265550227},{"delta":0.45,"premium":4.744978632478633,"strike":463.7713675213675,"iv":0.5636555555555556,"gamma":0.02876794871794872,"theta":-2.6823688034188033,"vega":0.09601880341880342,"rho":-0.005732617895044371,"breakevenPct":1.3437776350198574},{"delta":0.5,"premium":5.2495192307692315,"strike":465.4383484162896,"iv":0.5329953619909502,"gamma":0.03078190045248869,"theta":-2.555635520361991,"vega":0.09681945701357467,"rho":-0.006376799176695164,"breakevenPct":1.0939402157200975},{"delta":0.55,"premium":5.4899038461538465,"strike":466.8523755656109,"iv":0.4794320135746606,"gamma":0.033949321266968334,"theta":-2.2731694570135743,"vega":0.09591447963800905,"rho":-0.007014501590147506,"breakevenPct":0.8416951561597423},{"delta":0.6,"premium":5.9226190476190474,"strike":468.172123015873,"iv":0.44390406746031746,"gamma":0.03550753968253968,"theta":-2.0468529761904763,"vega":0.09342986111111111,"rho":-0.007656152604748437,"breakevenPct":0.6510497969810495},{"delta":0.65,"premium":6.517857142857144,"strike":469.4122023809524,"iv":0.423616369047619,"gamma":0.03570595238095238,"theta":-1.8679839285714284,"vega":0.08961041666666666,"rho":-0.00830114026017235,"breakevenPct":0.5124573211506974},{"delta":0.7,"premium":7.607110778443113,"strike":470.98428143712573,"iv":0.4262444610778443,"gamma":0.033477095808383234,"theta":-1.7578449101796407,"vega":0.08429595808383235,"rho":-0.008956782706562449,"breakevenPct":0.4086860931560796},{"delta":0.75,"premium":9.141541916167663,"strike":472.8555389221557,"iv":0.4495229041916167,"gamma":0.02906092814371258,"theta":-1.7096413173652696,"vega":0.07763428143712575,"rho":-0.009622026618576075,"breakevenPct":0.3362937082681876},{"delta":0.8,"premium":10.675973053892212,"strike":474.72679640718565,"iv":0.4728013473053892,"gamma":0.024644760479041922,"theta":-1.6614377245508987,"vega":0.07097260479041917,"rho":-0.010287270530589698,"breakevenPct":0.26390132338029554},{"delta":0.85,"premium":12.210404191616758,"strike":476.59805389221555,"iv":0.4960797904191616,"gamma":0.020228592814371275,"theta":-1.6132341317365275,"vega":0.06431092814371259,"rho":-0.010952514442603322,"breakevenPct":0.19150893849240364},{"delta":0.9,"premium":13.744835329341308,"strike":478.4693113772455,"iv":0.5193582335329341,"gamma":0.01581242514970062,"theta":-1.5650305389221564,"vega":0.057649251497006004,"rho":-0.011617758354616946,"breakevenPct":0.11911655360451162}]},"raw":{"call":[{"delta":0.1,"premium":2.5238697001254273,"strike":546.8467425031357,"iv":2.326680437772049,"gamma":0.0031370914816973476,"theta":-5.0394874757935995,"vega":0.042220532283141834,"rho":0.001173297633277826,"breakevenPct":18.073449784669073},{"delta":0.15,"premium":2.4241321936120004,"strike":501.3801709581999,"iv":1.342497565755469,"gamma":0.007261398266034366,"theta":-3.8544969602597474,"vega":0.056053154451517255,"rho":0.0017948216710371727,"breakevenPct":8.28011322070232},{"delta":0.2,"premium":2.3089770324661574,"strike":484.1022967533842,"iv":0.8797686107469492,"gamma":0.01326497992719339,"theta":-3.0322104498972595,"vega":0.06746629670452389,"rho":0.002409480910084103,"breakevenPct":4.541917303725788},{"delta":0.25,"premium":2.3803030303030304,"strike":476.969696969697,"iv":0.6732363636363637,"gamma":0.019615151515151513,"theta":-2.598839393939394,"vega":0.07726363636363637,"rho":0.0030000681413298205,"breakevenPct":3.024273408604344},{"delta":0.3,"premium":3.1080122591943957,"strike":474.73292469352015,"iv":0.690377057793345,"gamma":0.02093117338003502,"theta":-2.913834500875657,"vega":0.08439527145359019,"rho":0.003606291610586801,"breakevenPct":2.6999381129448903},{"delta":0.35,"premium":3.5744565217391298,"strike":471.54891304347825,"iv":0.6310989130434782,"gamma":0.024004347826086955,"theta":-2.854646739130435,"vega":0.08986847826086956,"rho":0.004219446800815778,"breakevenPct":2.1158650858544337},{"delta":0.4,"premium":4.468870728083209,"strike":469.6248142644874,"iv":0.6532396731054978,"gamma":0.024274888558692424,"theta":-3.088005349182764,"vega":0.09388023774145617,"rho":0.004824367734896428,"breakevenPct":1.8945601835137922},{"delta":0.45,"premium":5.676151560178306,"strike":467.76745913818723,"iv":0.6999707280832095,"gamma":0.02316047548291233,"theta":-3.391497176820208,"vega":0.09625765230312036,"rho":0.0054224217344094805,"breakevenPct":1.7548430001987054},{"delta":0.5,"premium":6.553460207612456,"strike":465.64878892733566,"iv":0.6892245674740485,"gamma":0.023740484429065744,"theta":-3.3655204152249136,"vega":0.09697024221453288,"rho":0.006027828288913263,"breakevenPct":1.4880434318072366},{"delta":0.55,"premium":7.630508474576272,"strike":463.5169491525424,"iv":0.6876677966101695,"gamma":0.023584745762711863,"theta":-3.3319050847457627,"vega":0.09615084745762711,"rho":0.006628805204475048,"breakevenPct":1.2613424227497683},{"delta":0.6,"premium":9.135797665369651,"strike":461.23540856031127,"iv":0.7115392996108949,"gamma":0.022288326848249027,"theta":-3.367179766536965,"vega":0.09388132295719843,"rho":0.007218830096366884,"breakevenPct":1.0945066313332028},{"delta":0.65,"premium":11.125560538116593,"strike":458.6210762331838,"iv":0.7541937219730942,"gamma":0.020196860986547084,"theta":-3.4245125560538114,"vega":0.09003856502242152,"rho":0.00779525530999507,"breakevenPct":0.9602710743690692},{"delta":0.7,"premium":14.645979899497481,"strike":454.81155778894475,"iv":0.8699542713567836,"gamma":0.016426633165829152,"theta":-3.7153683417085417,"vega":0.0846964824120603,"rho":0.008330873004783959,"breakevenPct":0.8981364692693188},{"delta":0.75,"premium":20.523758865248226,"strike":448.76477541371156,"iv":1.0644617021276594,"gamma":0.012282978723404257,"theta":-4.138673995271867,"vega":0.0772695035460993,"rho":0.008803648037694163,"breakevenPct":0.8618134204208769},{"delta":0.8,"premium":24.233206106870263,"strike":444.14122137404576,"iv":1.0935473282442763,"gamma":0.010567938931297698,"theta":-3.7597427480916075,"vega":0.0681793893129771,"rho":0.009330814643921496,"breakevenPct":0.6653490651766408},{"delta":0.85,"premium":33.66423468784756,"strike":434.23185406806834,"iv":1.3199353953856274,"gamma":0.007353834367221932,"theta":-3.7865791151477537,"vega":0.05670728179967247,"rho":0.009700431110326905,"breakevenPct":0.5625421399939236},{"delta":0.9,"premium":67.88735712314092,"strike":400.30353677364957,"iv":2.3866154349726245,"gamma":0.003057880492929366,"theta":-5.205864626530467,"vega":0.042220727627406716,"rho":0.00937593882096085,"breakevenPct":0.6259031193111757}],"put":[{"delta":0.1,"premium":1.8500411820172429,"strike":420.8813839525355,"iv":1.570607171088443,"gamma":0.005364409773656616,"theta":-3.379433377610364,"vega":0.04233393169368271,"rho":-0.0012892396340998366,"breakevenPct":9.93971080762601},{"delta":0.15,"premium":2.1437558039703184,"strike":438.6668214392085,"iv":1.1244391682200938,"gamma":0.008680224520112278,"theta":-3.1938256937849134,"vega":0.05604107178947012,"rho":-0.0019236745101006453,"breakevenPct":6.180303195646367},{"delta":0.2,"premium":2.456832230761655,"strike":447.91925621319257,"iv":0.887800626713577,"gamma":0.013046458998415915,"theta":-3.0104921111391927,"vega":0.06808527958238668,"rho":-0.0025261500726975507,"breakevenPct":4.259012075465547},{"delta":0.25,"premium":2.911279069767442,"strike":452.9031007751938,"iv":0.7870804651162792,"gamma":0.016619224806201552,"theta":-3.0241877519379847,"vega":0.07724976744186046,"rho":-0.0031633360599344676,"breakevenPct":3.28553150930263},{"delta":0.3,"premium":3.260116279069767,"strike":456.77906976744185,"iv":0.6926618604651164,"gamma":0.020650232558139532,"theta":-2.9038776744186046,"vega":0.08445906976744186,"rho":-0.003802435796690326,"breakevenPct":2.5274628973189435},{"delta":0.35,"premium":3.1326488095238094,"strike":460.5863095238095,"iv":0.5312763095238096,"gamma":0.02854202380952381,"theta":-2.371240238095238,"vega":0.08977130952380952,"rho":-0.004431362035256244,"breakevenPct":1.681796154802334},{"delta":0.4,"premium":4.040386904761905,"strike":462.07440476190476,"iv":0.5677644047619048,"gamma":0.027887261904761904,"theta":-2.6446926190476194,"vega":0.09375940476190477,"rho":-0.005083953105588566,"breakevenPct":1.5570629265550227},{"delta":0.45,"premium":4.744978632478633,"strike":463.7713675213675,"iv":0.5636555555555556,"gamma":0.02876794871794872,"theta":-2.6823688034188033,"vega":0.09601880341880342,"rho":-0.005732617895044371,"breakevenPct":1.3437776350198574},{"delta":0.5,"premium":5.2495192307692315,"strike":465.4383484162896,"iv":0.5329953619909502,"gamma":0.03078190045248869,"theta":-2.555635520361991,"vega":0.09681945701357467,"rho":-0.006376799176695164,"breakevenPct":1.0939402157200975},{"delta":0.55,"premium":5.4899038461538465,"strike":466.8523755656109,"iv":0.4794320135746606,"gamma":0.033949321266968334,"theta":-2.2731694570135743,"vega":0.09591447963800905,"rho":-0.007014501590147506,"breakevenPct":0.8416951561597423},{"delta":0.6,"premium":5.9226190476190474,"strike":468.172123015873,"iv":0.44390406746031746,"gamma":0.03550753968253968,"theta":-2.0468529761904763,"vega":0.09342986111111111,"rho":-0.007656152604748437,"breakevenPct":0.6510497969810495},{"delta":0.65,"premium":6.517857142857144,"strike":469.4122023809524,"iv":0.423616369047619,"gamma":0.03570595238095238,"theta":-1.8679839285714284,"vega":0.08961041666666666,"rho":-0.00830114026017235,"breakevenPct":0.5124573211506974},{"delta":0.7,"premium":7.607110778443113,"strike":470.98428143712573,"iv":0.4262444610778443,"gamma":0.033477095808383234,"theta":-1.7578449101796407,"vega":0.08429595808383235,"rho":-0.008956782706562449,"breakevenPct":0.4086860931560796},{"delta":0.75,"premium":9.141541916167663,"strike":472.8555389221557,"iv":0.4495229041916167,"gamma":0.02906092814371258,"theta":-1.7096413173652696,"vega":0.07763428143712575,"rho":-0.009622026618576075,"breakevenPct":0.3362937082681876},{"delta":0.8,"premium":10.675973053892212,"strike":474.72679640718565,"iv":0.4728013473053892,"gamma":0.024644760479041922,"theta":-1.6614377245508987,"vega":0.07097260479041917,"rho":-0.010287270530589698,"breakevenPct":0.26390132338029554},{"delta":0.85,"premium":12.210404191616758,"strike":476.59805389221555,"iv":0.4960797904191616,"gamma":0.020228592814371275,"theta":-1.6132341317365275,"vega":0.06431092814371259,"rho":-0.010952514442603322,"breakevenPct":0.19150893849240364},{"delta":0.9,"premium":13.744835329341308,"strike":478.4693113772455,"iv":0.5193582335329341,"gamma":0.01581242514970062,"theta":-1.5650305389221564,"vega":0.057649251497006004,"rho":-0.011617758354616946,"breakevenPct":0.11911655360451162}]}},"errors":["fundamentals:provider_http_429"],"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"}}