{"symbol":"SPOT","url":"https://intraalpha.com/companies/SPOT","capturedAt":"2026-10-15T20:35:31.772Z","state":"ready","quote":{"symbol":"SPOT","last_price":532.99,"prev_close":523.96,"regular_close":533.37,"change":9.03,"change_pct":1.7234,"regular_change":9.41,"regular_change_pct":1.7959,"extended_change":-0.38,"extended_change_pct":-0.0712,"bid":529.01,"ask":533,"bid_size":40,"ask_size":400,"volume":1463149,"vwap":527.908967,"open":518.7,"high":533.84,"low":513.645,"close":533.37,"trade_count":43246,"last_trade_at":"2026-10-15T20:32:45.8908767Z","last_quote_at":"2026-10-15T20:26:05.157680415Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:26.611064558-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"SPOT","fetched_at":"2026-10-15T20:35:31.081220+00:00","name":"Spotify Technology SA","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Spotify Technology SA, provides audio streaming services worldwide. The company is headquartered in Luxembourg, Luxembourg.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":107717902000,"ebitda":2683000000,"pe_ratio":30.11,"peg_ratio":1.444,"book_value":45.68,"dividend_per_share":null,"dividend_yield":null,"eps":17.4,"revenue_ttm":18112999000,"gross_profit_ttm":5935000000,"profit_margin":0.184,"operating_margin_ttm":0.137,"return_on_assets_ttm":0.122,"return_on_equity_ttm":0.445,"quarterly_earnings_growth":2.224,"quarterly_revenue_growth":0.139,"analyst_target_price":596.72,"analyst_number":8,"beta":1.614,"fifty_two_week_high":696.95,"fifty_two_week_low":405,"fifty_day_ma":518.89,"two_hundred_day_ma":497.84,"shares_outstanding":205584000,"forward_pe":28.57,"price_to_sales":5.95,"price_to_book":10.92,"ev_to_revenue":4.568,"ev_to_ebitda":22.74},"bars":[{"c":513.19,"h":513.19,"l":513.19,"n":15,"o":513.19,"t":"2026-10-08T08:00:00Z","v":174,"vw":513.19},{"c":512.95,"h":512.95,"l":512.95,"n":4,"o":512.95,"t":"2026-10-08T08:30:00Z","v":224,"vw":512.95},{"c":512.06,"h":512.06,"l":512.06,"n":14,"o":512.06,"t":"2026-10-08T10:25:00Z","v":175,"vw":512.06},{"c":512,"h":512,"l":512,"n":4,"o":512,"t":"2026-10-08T11:00:00Z","v":103,"vw":512},{"c":512,"h":512,"l":512,"n":1,"o":512,"t":"2026-10-08T11:10:00Z","v":70,"vw":512},{"c":512.25,"h":512.25,"l":511.21,"n":19,"o":511.21,"t":"2026-10-08T11:15:00Z","v":199,"vw":511.693721},{"c":510.4,"h":510.4,"l":510.4,"n":4,"o":510.4,"t":"2026-10-08T11:25:00Z","v":68,"vw":510.4},{"c":511,"h":512.03,"l":511,"n":21,"o":512.03,"t":"2026-10-08T11:40:00Z","v":1096,"vw":511.109891},{"c":510.9,"h":510.9,"l":510.9,"n":2,"o":510.9,"t":"2026-10-08T11:50:00Z","v":260,"vw":510.9},{"c":518.01,"h":523,"l":515.39,"n":136,"o":515.39,"t":"2026-10-08T12:00:00Z","v":1772,"vw":518.410203},{"c":517.5,"h":517.5,"l":516,"n":26,"o":516.06,"t":"2026-10-08T12:15:00Z","v":1118,"vw":516.733469},{"c":516,"h":516,"l":516,"n":21,"o":516,"t":"2026-10-08T12:25:00Z","v":297,"vw":516},{"c":514,"h":514,"l":514,"n":5,"o":514,"t":"2026-10-08T12:35:00Z","v":139,"vw":514},{"c":517,"h":517,"l":513.99,"n":71,"o":513.99,"t":"2026-10-08T12:45:00Z","v":374,"vw":516.2475},{"c":515.5,"h":515.5,"l":515,"n":5,"o":515,"t":"2026-10-08T13:05:00Z","v":144,"vw":515.348485},{"c":517,"h":517.01,"l":517,"n":24,"o":517.01,"t":"2026-10-08T13:15:00Z","v":338,"vw":517.003333},{"c":514.5,"h":514.5,"l":514.5,"n":64,"o":514.5,"t":"2026-10-08T13:25:00Z","v":244,"vw":514.5},{"c":517.59,"h":518.85,"l":512.79,"n":1310,"o":514.25,"t":"2026-10-08T13:30:00Z","v":51406,"vw":514.985263},{"c":520.9914,"h":521.41,"l":517.19,"n":1102,"o":517.98,"t":"2026-10-08T13:35:00Z","v":31459,"vw":519.333757},{"c":521.92,"h":522.72,"l":520.05,"n":1315,"o":520.5294,"t":"2026-10-08T13:40:00Z","v":44500,"vw":521.346292},{"c":522.09,"h":524.245,"l":520.3,"n":1050,"o":521.54,"t":"2026-10-08T13:45:00Z","v":27662,"vw":522.476342},{"c":521.315,"h":521.91,"l":519.43,"n":924,"o":521.88,"t":"2026-10-08T13:50:00Z","v":23102,"vw":520.447443},{"c":519.31,"h":521.185,"l":517.5201,"n":1127,"o":521.075,"t":"2026-10-08T13:55:00Z","v":38563,"vw":519.279846},{"c":519.6326,"h":521.25,"l":518.125,"n":852,"o":519,"t":"2026-10-08T14:00:00Z","v":24374,"vw":519.493246},{"c":517.505,"h":519.97,"l":516.8,"n":944,"o":519.97,"t":"2026-10-08T14:05:00Z","v":27997,"vw":518.329263},{"c":520.86,"h":520.86,"l":517.33,"n":982,"o":517.51,"t":"2026-10-08T14:10:00Z","v":27331,"vw":518.970942},{"c":520.11,"h":522.04,"l":519.59,"n":742,"o":520.45,"t":"2026-10-08T14:15:00Z","v":22099,"vw":520.576385},{"c":520.08,"h":520.46,"l":519.485,"n":470,"o":520.46,"t":"2026-10-08T14:20:00Z","v":11962,"vw":520.031564},{"c":520.205,"h":520.35,"l":518.96,"n":666,"o":520.085,"t":"2026-10-08T14:25:00Z","v":16667,"vw":519.745843},{"c":521.202,"h":521.32,"l":520.35,"n":657,"o":520.35,"t":"2026-10-08T14:30:00Z","v":7973,"vw":520.866503},{"c":521.255,"h":521.96,"l":520.455,"n":531,"o":521.29,"t":"2026-10-08T14:35:00Z","v":9808,"vw":521.197828},{"c":520.89,"h":521.78,"l":520.49,"n":434,"o":521.07,"t":"2026-10-08T14:40:00Z","v":7375,"vw":521.098346},{"c":520.48,"h":521.46,"l":520.475,"n":417,"o":520.68,"t":"2026-10-08T14:45:00Z","v":7358,"vw":521.127826},{"c":520.15,"h":520.46,"l":519.63,"n":477,"o":520.43,"t":"2026-10-08T14:50:00Z","v":9894,"vw":520.134144},{"c":520.565,"h":521.58,"l":520.1,"n":549,"o":520.115,"t":"2026-10-08T14:55:00Z","v":12939,"vw":520.713185},{"c":521.28,"h":521.525,"l":520,"n":524,"o":520.57,"t":"2026-10-08T15:00:00Z","v":15369,"vw":520.704876},{"c":520.63,"h":521.91,"l":520.58,"n":428,"o":521.215,"t":"2026-10-08T15:05:00Z","v":10986,"vw":521.313239},{"c":519.11,"h":521.13,"l":519.01,"n":864,"o":520.595,"t":"2026-10-08T15:10:00Z","v":25365,"vw":520.046069},{"c":518.26,"h":518.77,"l":516.692,"n":607,"o":518.26,"t":"2026-10-08T15:15:00Z","v":12650,"vw":517.605683},{"c":516.82,"h":518.47,"l":516.62,"n":709,"o":518.155,"t":"2026-10-08T15:20:00Z","v":18169,"vw":517.265458},{"c":516.285,"h":517.785,"l":515.66,"n":991,"o":516.8201,"t":"2026-10-08T15:25:00Z","v":31704,"vw":516.767601},{"c":515.02,"h":516.72,"l":514.38,"n":524,"o":516.72,"t":"2026-10-08T15:30:00Z","v":11572,"vw":515.297891},{"c":514.885,"h":515.17,"l":514.634,"n":433,"o":515.0301,"t":"2026-10-08T15:35:00Z","v":8845,"vw":514.916134},{"c":515.46,"h":515.71,"l":514.4301,"n":384,"o":515.03,"t":"2026-10-08T15:40:00Z","v":8936,"vw":514.978249},{"c":515.76,"h":516.305,"l":515.465,"n":422,"o":515.66,"t":"2026-10-08T15:45:00Z","v":8757,"vw":515.821862},{"c":516.5075,"h":516.5075,"l":515.33,"n":363,"o":515.91,"t":"2026-10-08T15:50:00Z","v":7563,"vw":515.938671},{"c":516.61,"h":516.98,"l":515.99,"n":338,"o":516.5,"t":"2026-10-08T15:55:00Z","v":8504,"vw":516.479412},{"c":516.28,"h":516.62,"l":515.87,"n":391,"o":516.31,"t":"2026-10-08T16:00:00Z","v":8348,"vw":516.193784},{"c":516.76,"h":516.76,"l":516.27,"n":299,"o":516.28,"t":"2026-10-08T16:05:00Z","v":5684,"vw":516.490982},{"c":517.8,"h":518.035,"l":516.745,"n":497,"o":516.76,"t":"2026-10-08T16:10:00Z","v":11780,"vw":517.377198},{"c":518.57,"h":520.01,"l":517.76,"n":587,"o":518.03,"t":"2026-10-08T16:15:00Z","v":14006,"vw":518.956317},{"c":518,"h":519.1,"l":517.79,"n":431,"o":518.15,"t":"2026-10-08T16:20:00Z","v":11131,"vw":518.384414},{"c":518.875,"h":519.17,"l":518.5301,"n":410,"o":518.58,"t":"2026-10-08T16:25:00Z","v":7104,"vw":518.882282},{"c":518.79,"h":519.01,"l":518.21,"n":409,"o":518.83,"t":"2026-10-08T16:30:00Z","v":10485,"vw":518.633745},{"c":519.41,"h":519.475,"l":518.72,"n":553,"o":518.82,"t":"2026-10-08T16:35:00Z","v":12967,"vw":519.001624},{"c":518.7675,"h":519.43,"l":517.8,"n":495,"o":519.37,"t":"2026-10-08T16:40:00Z","v":20273,"vw":518.525373},{"c":518.8099,"h":519.29,"l":518.04,"n":337,"o":518.74,"t":"2026-10-08T16:45:00Z","v":9844,"vw":518.734575},{"c":520.5475,"h":520.62,"l":517.59,"n":667,"o":518.8,"t":"2026-10-08T16:50:00Z","v":17376,"vw":519.38184},{"c":521.32,"h":521.87,"l":520.2,"n":512,"o":520.545,"t":"2026-10-08T16:55:00Z","v":12918,"vw":520.916889},{"c":520.03,"h":521.62,"l":519.12,"n":493,"o":521.335,"t":"2026-10-08T17:00:00Z","v":11090,"vw":520.446907},{"c":519.93,"h":521.03,"l":519.36,"n":463,"o":519.95,"t":"2026-10-08T17:05:00Z","v":13492,"vw":520.113976},{"c":520.43,"h":520.77,"l":519,"n":377,"o":519.59,"t":"2026-10-08T17:10:00Z","v":8887,"vw":519.850261},{"c":521.295,"h":521.74,"l":520.36,"n":472,"o":520.36,"t":"2026-10-08T17:15:00Z","v":10422,"vw":521.247663},{"c":521.71,"h":521.92,"l":521.07,"n":498,"o":521.47,"t":"2026-10-08T17:20:00Z","v":10624,"vw":521.474821},{"c":520.405,"h":521.625,"l":520.23,"n":491,"o":521.47,"t":"2026-10-08T17:25:00Z","v":9095,"vw":520.621359},{"c":521.35,"h":521.48,"l":520.44,"n":564,"o":520.65,"t":"2026-10-08T17:30:00Z","v":7820,"vw":520.921717},{"c":522.045,"h":522.48,"l":521.04,"n":631,"o":521.31,"t":"2026-10-08T17:35:00Z","v":10674,"vw":521.872288},{"c":522.75,"h":522.75,"l":521.91,"n":543,"o":522.215,"t":"2026-10-08T17:40:00Z","v":8061,"vw":522.331105},{"c":522.425,"h":523.23,"l":521.94,"n":617,"o":522.75,"t":"2026-10-08T17:45:00Z","v":12659,"vw":522.403713},{"c":521.62,"h":522.76,"l":520.57,"n":838,"o":522.55,"t":"2026-10-08T17:50:00Z","v":23688,"vw":521.417964},{"c":522.695,"h":522.91,"l":521.22,"n":398,"o":521.67,"t":"2026-10-08T17:55:00Z","v":6845,"vw":522.309641},{"c":522.31,"h":522.9,"l":522.13,"n":616,"o":522.69,"t":"2026-10-08T18:00:00Z","v":19303,"vw":522.399898},{"c":522.565,"h":523.53,"l":522.14,"n":559,"o":522.275,"t":"2026-10-08T18:05:00Z","v":12651,"vw":522.925524},{"c":522.335,"h":523.51,"l":522.335,"n":482,"o":522.77,"t":"2026-10-08T18:10:00Z","v":10078,"vw":522.97699},{"c":521.28,"h":522.06,"l":520.74,"n":382,"o":522.06,"t":"2026-10-08T18:15:00Z","v":6429,"vw":521.228815},{"c":521.935,"h":522.095,"l":520.74,"n":466,"o":521.53,"t":"2026-10-08T18:20:00Z","v":9909,"vw":521.293434},{"c":522.13,"h":522.4,"l":521.69,"n":429,"o":522.18,"t":"2026-10-08T18:25:00Z","v":7380,"vw":522.174618},{"c":523.1325,"h":523.1325,"l":522.15,"n":486,"o":522.36,"t":"2026-10-08T18:30:00Z","v":10643,"vw":522.644061},{"c":522.92,"h":523.39,"l":522.66,"n":470,"o":523.01,"t":"2026-10-08T18:35:00Z","v":6743,"vw":523.040343},{"c":522.74,"h":522.9902,"l":522.53,"n":325,"o":522.92,"t":"2026-10-08T18:40:00Z","v":7297,"vw":522.813697},{"c":522.54,"h":522.98,"l":522.32,"n":486,"o":522.74,"t":"2026-10-08T18:45:00Z","v":8745,"vw":522.632191},{"c":522.37,"h":522.69,"l":521.92,"n":460,"o":522.475,"t":"2026-10-08T18:50:00Z","v":11266,"vw":522.351768},{"c":523.26,"h":523.41,"l":522.195,"n":546,"o":522.24,"t":"2026-10-08T18:55:00Z","v":9399,"vw":522.61656},{"c":523.195,"h":523.63,"l":522.92,"n":635,"o":523.225,"t":"2026-10-08T19:00:00Z","v":17203,"vw":523.115744},{"c":523.69,"h":524.219,"l":522.94,"n":543,"o":522.94,"t":"2026-10-08T19:05:00Z","v":9413,"vw":523.606783},{"c":524.205,"h":524.7,"l":523.81,"n":631,"o":523.845,"t":"2026-10-08T19:10:00Z","v":10421,"vw":524.285688},{"c":524.01,"h":524.535,"l":523.945,"n":589,"o":524.195,"t":"2026-10-08T19:15:00Z","v":10476,"vw":524.257662},{"c":525.04,"h":525.2,"l":523.58,"n":807,"o":524.06,"t":"2026-10-08T19:20:00Z","v":13907,"vw":524.404338},{"c":524.585,"h":525.11,"l":524.38,"n":695,"o":524.99,"t":"2026-10-08T19:25:00Z","v":14365,"vw":524.720705},{"c":523.59,"h":524.78,"l":522.98,"n":826,"o":524.75,"t":"2026-10-08T19:30:00Z","v":19633,"vw":523.890832},{"c":524.21,"h":524.49,"l":523.35,"n":894,"o":523.72,"t":"2026-10-08T19:35:00Z","v":19973,"vw":524.072372},{"c":524.29,"h":524.69,"l":524.11,"n":872,"o":524.21,"t":"2026-10-08T19:40:00Z","v":22560,"vw":524.436239},{"c":524.61,"h":524.87,"l":524.2,"n":897,"o":524.36,"t":"2026-10-08T19:45:00Z","v":19112,"vw":524.640742},{"c":526.1225,"h":526.22,"l":524.49,"n":1591,"o":524.72,"t":"2026-10-08T19:50:00Z","v":39581,"vw":525.241558},{"c":526.53,"h":528.39,"l":526.21,"n":6300,"o":526.44,"t":"2026-10-08T19:55:00Z","v":167067,"vw":527.69054},{"c":527.5,"h":527.5,"l":526,"n":103,"o":526.8,"t":"2026-10-08T20:00:00Z","v":276261,"vw":526.42116},{"c":526,"h":526,"l":525.99,"n":8,"o":525.99,"t":"2026-10-08T20:30:00Z","v":267,"vw":525.996957},{"c":527,"h":527,"l":527,"n":1,"o":527,"t":"2026-10-08T20:40:00Z","v":100,"vw":527},{"c":525.7151,"h":525.7151,"l":525.7151,"n":1,"o":525.7151,"t":"2026-10-08T21:10:00Z","v":53,"vw":525.7151},{"c":525.6474,"h":525.6474,"l":525.6474,"n":1,"o":525.6474,"t":"2026-10-08T22:10:00Z","v":50,"vw":525.6474},{"c":526.36,"h":526.36,"l":526.36,"n":2,"o":526.36,"t":"2026-10-08T22:15:00Z","v":101,"vw":526.36},{"c":526.36,"h":526.36,"l":526.36,"n":1,"o":526.36,"t":"2026-10-08T23:05:00Z","v":52,"vw":526.36},{"c":525.6,"h":525.6331,"l":525.6,"n":9,"o":525.6331,"t":"2026-10-08T23:25:00Z","v":169,"vw":525.614448},{"c":527.68,"h":527.68,"l":526.41,"n":23,"o":526.41,"t":"2026-10-09T08:00:00Z","v":305,"vw":527.091594},{"c":528.5,"h":528.5,"l":527.44,"n":18,"o":527.44,"t":"2026-10-09T09:40:00Z","v":425,"vw":527.841554},{"c":528.64,"h":528.64,"l":528.64,"n":3,"o":528.64,"t":"2026-10-09T10:10:00Z","v":62,"vw":528.64},{"c":530.92,"h":530.92,"l":529.33,"n":47,"o":529.33,"t":"2026-10-09T10:55:00Z","v":946,"vw":529.565501},{"c":533.1982,"h":533.1982,"l":533.1982,"n":2,"o":533.1982,"t":"2026-10-09T11:00:00Z","v":201,"vw":533.1982},{"c":531.74,"h":531.74,"l":531.69,"n":3,"o":531.69,"t":"2026-10-09T11:10:00Z","v":100,"vw":531.712222},{"c":530.01,"h":530.01,"l":530.01,"n":2,"o":530.01,"t":"2026-10-09T11:25:00Z","v":52,"vw":530.01},{"c":529.39,"h":529.39,"l":529.39,"n":53,"o":529.39,"t":"2026-10-09T12:00:00Z","v":367,"vw":529.39},{"c":528.66,"h":528.66,"l":528.66,"n":6,"o":528.66,"t":"2026-10-09T12:05:00Z","v":77,"vw":528.66},{"c":526.4,"h":527,"l":526.4,"n":13,"o":527,"t":"2026-10-09T12:45:00Z","v":981,"vw":526.91867},{"c":525.1,"h":526,"l":525.08,"n":13,"o":525.08,"t":"2026-10-09T12:50:00Z","v":1297,"vw":525.807687},{"c":525.05,"h":525.07,"l":525.05,"n":13,"o":525.07,"t":"2026-10-09T12:55:00Z","v":191,"vw":525.059195},{"c":523.25,"h":524.99,"l":523.25,"n":19,"o":524.99,"t":"2026-10-09T13:00:00Z","v":585,"vw":524.336314},{"c":524.5,"h":524.5,"l":523,"n":19,"o":523.03,"t":"2026-10-09T13:05:00Z","v":1223,"vw":523.344974},{"c":535,"h":535,"l":531.99,"n":103,"o":531.99,"t":"2026-10-09T13:25:00Z","v":795,"vw":533.39542},{"c":537.57,"h":537.81,"l":528.5,"n":1629,"o":530,"t":"2026-10-09T13:30:00Z","v":49636,"vw":532.026997},{"c":537.1,"h":540.82,"l":536.4746,"n":1226,"o":536.915,"t":"2026-10-09T13:35:00Z","v":31993,"vw":538.267304},{"c":538.27,"h":540.82,"l":535.91,"n":807,"o":537.1,"t":"2026-10-09T13:40:00Z","v":27013,"vw":539.323626},{"c":535.87,"h":539.99,"l":535.4736,"n":881,"o":537.595,"t":"2026-10-09T13:45:00Z","v":23622,"vw":537.207305},{"c":535.54,"h":536.71,"l":533.925,"n":497,"o":535.87,"t":"2026-10-09T13:50:00Z","v":7814,"vw":535.374275},{"c":531.365,"h":535.94,"l":531.365,"n":599,"o":535.5,"t":"2026-10-09T13:55:00Z","v":20776,"vw":534.376611},{"c":529.65,"h":531.535,"l":529.01,"n":818,"o":531.36,"t":"2026-10-09T14:00:00Z","v":21457,"vw":529.885912},{"c":531.01,"h":531.19,"l":529.37,"n":488,"o":529.37,"t":"2026-10-09T14:05:00Z","v":7672,"vw":530.245852},{"c":530.19,"h":531.37,"l":529.7,"n":457,"o":531.01,"t":"2026-10-09T14:10:00Z","v":9146,"vw":530.411826},{"c":530.49,"h":530.61,"l":529.66,"n":407,"o":530.22,"t":"2026-10-09T14:15:00Z","v":10186,"vw":530.268756},{"c":530.36,"h":530.49,"l":529.14,"n":621,"o":530.49,"t":"2026-10-09T14:20:00Z","v":15509,"vw":529.995973},{"c":532.05,"h":532.99,"l":530.365,"n":486,"o":530.365,"t":"2026-10-09T14:25:00Z","v":12909,"vw":532.127647},{"c":530.58,"h":532.31,"l":530.33,"n":610,"o":531.85,"t":"2026-10-09T14:30:00Z","v":17730,"vw":531.170959},{"c":530.63,"h":530.88,"l":530.16,"n":430,"o":530.58,"t":"2026-10-09T14:35:00Z","v":10369,"vw":530.520419},{"c":528.91,"h":530.6775,"l":528.65,"n":644,"o":530.6775,"t":"2026-10-09T14:40:00Z","v":19690,"vw":529.493669},{"c":528.49,"h":530.37,"l":528.49,"n":547,"o":528.91,"t":"2026-10-09T14:45:00Z","v":9783,"vw":529.30913},{"c":527.43,"h":528.86,"l":527.42,"n":413,"o":528.28,"t":"2026-10-09T14:50:00Z","v":11765,"vw":527.93202},{"c":525.8,"h":527.7,"l":525.8,"n":525,"o":527,"t":"2026-10-09T14:55:00Z","v":16361,"vw":527.012295},{"c":524.83,"h":526.26,"l":524.605,"n":726,"o":526.12,"t":"2026-10-09T15:00:00Z","v":15447,"vw":525.626723},{"c":524,"h":525.62,"l":522.94,"n":602,"o":524.86,"t":"2026-10-09T15:05:00Z","v":14702,"vw":524.409346},{"c":524.47,"h":524.93,"l":524.095,"n":574,"o":524.1,"t":"2026-10-09T15:10:00Z","v":15401,"vw":524.59497},{"c":526.01,"h":527.07,"l":524.47,"n":704,"o":524.47,"t":"2026-10-09T15:15:00Z","v":26895,"vw":525.936139},{"c":526.35,"h":526.57,"l":525.54,"n":429,"o":526.05,"t":"2026-10-09T15:20:00Z","v":14665,"vw":526.109865},{"c":527.09,"h":527.74,"l":526.25,"n":626,"o":526.25,"t":"2026-10-09T15:25:00Z","v":20237,"vw":527.041966},{"c":526.09,"h":527.7399,"l":525.31,"n":416,"o":527.588,"t":"2026-10-09T15:30:00Z","v":15898,"vw":526.889791},{"c":526.64,"h":527.06,"l":525.6338,"n":474,"o":526.045,"t":"2026-10-09T15:35:00Z","v":14035,"vw":526.491153},{"c":526.01,"h":526.85,"l":525.34,"n":264,"o":526.78,"t":"2026-10-09T15:40:00Z","v":7138,"vw":526.067501},{"c":525.615,"h":526.33,"l":525.33,"n":291,"o":525.97,"t":"2026-10-09T15:45:00Z","v":9223,"vw":525.836064},{"c":524.435,"h":526.12,"l":524.25,"n":353,"o":525.93,"t":"2026-10-09T15:50:00Z","v":7890,"vw":525.299618},{"c":525.41,"h":525.82,"l":524.43,"n":434,"o":524.435,"t":"2026-10-09T15:55:00Z","v":12006,"vw":525.132725},{"c":524.285,"h":525.0799,"l":523.86,"n":335,"o":525.04,"t":"2026-10-09T16:00:00Z","v":11291,"vw":524.426486},{"c":524.67,"h":525,"l":523.87,"n":343,"o":523.87,"t":"2026-10-09T16:05:00Z","v":8033,"vw":524.675157},{"c":524.665,"h":525.02,"l":524.42,"n":339,"o":524.44,"t":"2026-10-09T16:10:00Z","v":7955,"vw":524.787248},{"c":524.79,"h":525.02,"l":524.11,"n":311,"o":524.655,"t":"2026-10-09T16:15:00Z","v":5522,"vw":524.47526},{"c":525.225,"h":525.45,"l":524.53,"n":366,"o":524.72,"t":"2026-10-09T16:20:00Z","v":8047,"vw":524.83743},{"c":525.65,"h":525.775,"l":525.19,"n":321,"o":525.19,"t":"2026-10-09T16:25:00Z","v":6147,"vw":525.561576},{"c":525.26,"h":525.9175,"l":524.7501,"n":349,"o":525.64,"t":"2026-10-09T16:30:00Z","v":10355,"vw":525.545267},{"c":525.17,"h":525.74,"l":525.06,"n":248,"o":525.34,"t":"2026-10-09T16:35:00Z","v":5728,"vw":525.39284},{"c":525.01,"h":525.35,"l":524.71,"n":318,"o":525.09,"t":"2026-10-09T16:40:00Z","v":7012,"vw":525.079539},{"c":524.515,"h":525.16,"l":524.49,"n":237,"o":524.96,"t":"2026-10-09T16:45:00Z","v":3552,"vw":524.661158},{"c":525.355,"h":525.355,"l":524.35,"n":382,"o":524.7,"t":"2026-10-09T16:50:00Z","v":8243,"vw":524.6521},{"c":524.96,"h":525.52,"l":524.96,"n":242,"o":525.42,"t":"2026-10-09T16:55:00Z","v":5934,"vw":525.283649},{"c":525.27,"h":525.37,"l":524.96,"n":210,"o":525.21,"t":"2026-10-09T17:00:00Z","v":5275,"vw":525.204905},{"c":526.72,"h":526.95,"l":525.01,"n":371,"o":525.27,"t":"2026-10-09T17:05:00Z","v":8764,"vw":525.574942},{"c":526.22,"h":526.72,"l":526.03,"n":414,"o":526.695,"t":"2026-10-09T17:10:00Z","v":7064,"vw":526.360577},{"c":526.715,"h":526.79,"l":526.22,"n":325,"o":526.22,"t":"2026-10-09T17:15:00Z","v":6388,"vw":526.599188},{"c":526.41,"h":526.94,"l":525.95,"n":416,"o":526.64,"t":"2026-10-09T17:20:00Z","v":8749,"vw":526.438053},{"c":526.05,"h":526.46,"l":525.71,"n":350,"o":526.24,"t":"2026-10-09T17:25:00Z","v":9992,"vw":526.139592},{"c":525.63,"h":526.55,"l":525.63,"n":509,"o":526.31,"t":"2026-10-09T17:30:00Z","v":16014,"vw":526.204379},{"c":526.665,"h":526.95,"l":526.1,"n":352,"o":526.1,"t":"2026-10-09T17:35:00Z","v":6398,"vw":526.537986},{"c":527,"h":527,"l":526.49,"n":282,"o":526.665,"t":"2026-10-09T17:40:00Z","v":4406,"vw":526.755902},{"c":527.48,"h":527.48,"l":526.855,"n":337,"o":526.855,"t":"2026-10-09T17:45:00Z","v":4714,"vw":527.172767},{"c":527.125,"h":527.87,"l":527.125,"n":416,"o":527.435,"t":"2026-10-09T17:50:00Z","v":7471,"vw":527.582191},{"c":527.56,"h":527.675,"l":527.12,"n":311,"o":527.125,"t":"2026-10-09T17:55:00Z","v":5709,"vw":527.393195},{"c":527.71,"h":527.72,"l":527.4,"n":177,"o":527.51,"t":"2026-10-09T18:00:00Z","v":2910,"vw":527.600136},{"c":528.32,"h":528.35,"l":527.54,"n":462,"o":527.605,"t":"2026-10-09T18:05:00Z","v":12042,"vw":528.056305},{"c":529.11,"h":529.11,"l":528.06,"n":448,"o":528.48,"t":"2026-10-09T18:10:00Z","v":10542,"vw":528.64921},{"c":529.14,"h":529.32,"l":528.94,"n":404,"o":529.065,"t":"2026-10-09T18:15:00Z","v":8725,"vw":529.099396},{"c":527.905,"h":529.3,"l":527.53,"n":417,"o":529.155,"t":"2026-10-09T18:20:00Z","v":11467,"vw":528.81321},{"c":527.63,"h":528.36,"l":527.63,"n":508,"o":527.9575,"t":"2026-10-09T18:25:00Z","v":12460,"vw":528.053935},{"c":527.525,"h":527.96,"l":527.14,"n":279,"o":527.635,"t":"2026-10-09T18:30:00Z","v":6680,"vw":527.54918},{"c":526.91,"h":527.525,"l":526.605,"n":427,"o":527.525,"t":"2026-10-09T18:35:00Z","v":11708,"vw":527.187544},{"c":526.675,"h":527.3,"l":526.41,"n":382,"o":526.91,"t":"2026-10-09T18:40:00Z","v":9670,"vw":526.910896},{"c":528.45,"h":528.45,"l":526.5154,"n":443,"o":526.675,"t":"2026-10-09T18:45:00Z","v":11304,"vw":527.080914},{"c":528.63,"h":529,"l":528.2002,"n":348,"o":528.6,"t":"2026-10-09T18:50:00Z","v":6641,"vw":528.63692},{"c":528.03,"h":528.4351,"l":528.0175,"n":249,"o":528.435,"t":"2026-10-09T18:55:00Z","v":4549,"vw":528.264787},{"c":527.725,"h":528.24,"l":527.32,"n":476,"o":528.24,"t":"2026-10-09T19:00:00Z","v":9469,"vw":527.810192},{"c":529.01,"h":529.01,"l":527.78,"n":426,"o":527.785,"t":"2026-10-09T19:05:00Z","v":11122,"vw":528.485457},{"c":529.74,"h":530,"l":528.81,"n":553,"o":528.93,"t":"2026-10-09T19:10:00Z","v":11052,"vw":529.51392},{"c":528.97,"h":529.765,"l":528.7475,"n":454,"o":529.765,"t":"2026-10-09T19:15:00Z","v":7824,"vw":529.132924},{"c":529.625,"h":529.72,"l":528.7261,"n":477,"o":528.7261,"t":"2026-10-09T19:20:00Z","v":8044,"vw":529.144145},{"c":529.27,"h":530.2,"l":529.25,"n":838,"o":529.595,"t":"2026-10-09T19:25:00Z","v":19476,"vw":529.944705},{"c":529.66,"h":529.98,"l":529.24,"n":643,"o":529.24,"t":"2026-10-09T19:30:00Z","v":12812,"vw":529.68378},{"c":530.1,"h":530.77,"l":529.5762,"n":962,"o":529.81,"t":"2026-10-09T19:35:00Z","v":41501,"vw":530.067287},{"c":528.39,"h":530.11,"l":528.21,"n":1035,"o":530.11,"t":"2026-10-09T19:40:00Z","v":29149,"vw":528.97346},{"c":529.08,"h":529.5847,"l":528.17,"n":965,"o":528.52,"t":"2026-10-09T19:45:00Z","v":28611,"vw":528.715984},{"c":528.86,"h":529.17,"l":528.54,"n":1094,"o":529.15,"t":"2026-10-09T19:50:00Z","v":30430,"vw":528.907874},{"c":529.44,"h":530.11,"l":528.35,"n":4656,"o":528.98,"t":"2026-10-09T19:55:00Z","v":158121,"vw":529.372182},{"c":530.99,"h":530.99,"l":529.14,"n":95,"o":529.44,"t":"2026-10-09T20:00:00Z","v":139122,"vw":529.141837},{"c":529.15,"h":529.15,"l":529.15,"n":5,"o":529.15,"t":"2026-10-09T20:05:00Z","v":301,"vw":529.15},{"c":529,"h":529,"l":529,"n":1,"o":529,"t":"2026-10-09T20:15:00Z","v":55,"vw":529},{"c":531,"h":531,"l":530.83,"n":41,"o":530.83,"t":"2026-10-12T12:55:00Z","v":431,"vw":530.969231},{"c":532,"h":532,"l":531.99,"n":8,"o":531.99,"t":"2026-10-12T13:00:00Z","v":204,"vw":531.997317},{"c":532,"h":532,"l":532,"n":3,"o":532,"t":"2026-10-12T13:10:00Z","v":161,"vw":532},{"c":533.43,"h":533.484,"l":529.14,"n":88,"o":529.14,"t":"2026-10-12T13:20:00Z","v":906,"vw":529.8975},{"c":533.99,"h":533.99,"l":533.99,"n":13,"o":533.99,"t":"2026-10-12T13:25:00Z","v":206,"vw":533.99},{"c":532.44,"h":535,"l":530,"n":768,"o":530,"t":"2026-10-12T13:30:00Z","v":24308,"vw":531.162993},{"c":529.4,"h":534.08,"l":529.4,"n":284,"o":533.11,"t":"2026-10-12T13:35:00Z","v":9115,"vw":532.188015},{"c":533.37,"h":533.87,"l":528.94,"n":481,"o":530.305,"t":"2026-10-12T13:40:00Z","v":21652,"vw":531.285193},{"c":532.93,"h":534.71,"l":531.9,"n":558,"o":532.795,"t":"2026-10-12T13:45:00Z","v":31164,"vw":533.444772},{"c":531.1001,"h":533.99,"l":531.1,"n":454,"o":533.19,"t":"2026-10-12T13:50:00Z","v":23325,"vw":533.075919},{"c":529.62,"h":531.535,"l":529.3,"n":533,"o":531.535,"t":"2026-10-12T13:55:00Z","v":14524,"vw":530.292444},{"c":527.96,"h":529,"l":526.55,"n":528,"o":528.92,"t":"2026-10-12T14:00:00Z","v":33317,"vw":527.685688},{"c":528.2625,"h":528.67,"l":527.55,"n":363,"o":527.91,"t":"2026-10-12T14:05:00Z","v":7037,"vw":528.099912},{"c":527.09,"h":529.93,"l":527.05,"n":370,"o":528.67,"t":"2026-10-12T14:10:00Z","v":13511,"vw":528.4724},{"c":528.6201,"h":529.79,"l":527.085,"n":384,"o":527.085,"t":"2026-10-12T14:15:00Z","v":12163,"vw":528.669825},{"c":529.14,"h":529.579,"l":528.68,"n":236,"o":528.79,"t":"2026-10-12T14:20:00Z","v":11415,"vw":529.184187},{"c":529.3,"h":531.36,"l":528.19,"n":509,"o":529.21,"t":"2026-10-12T14:25:00Z","v":18634,"vw":530.040162},{"c":529.36,"h":529.9953,"l":528.91,"n":331,"o":529.13,"t":"2026-10-12T14:30:00Z","v":5456,"vw":529.300673},{"c":529.34,"h":529.91,"l":528.665,"n":428,"o":529.86,"t":"2026-10-12T14:35:00Z","v":8183,"vw":529.326212},{"c":527.735,"h":529.72,"l":527.48,"n":369,"o":529.62,"t":"2026-10-12T14:40:00Z","v":20297,"vw":528.706578},{"c":527.76,"h":528.38,"l":526.56,"n":490,"o":527.99,"t":"2026-10-12T14:45:00Z","v":20790,"vw":527.581741},{"c":528.86,"h":529.65,"l":527.81,"n":424,"o":527.81,"t":"2026-10-12T14:50:00Z","v":10406,"vw":529.123575},{"c":529.03,"h":529.36,"l":528.54,"n":355,"o":529.18,"t":"2026-10-12T14:55:00Z","v":5883,"vw":528.951544},{"c":530.14,"h":530.17,"l":528.86,"n":337,"o":528.86,"t":"2026-10-12T15:00:00Z","v":6055,"vw":529.71391},{"c":531.115,"h":531.41,"l":530.17,"n":314,"o":530.17,"t":"2026-10-12T15:05:00Z","v":5373,"vw":530.984709},{"c":529.885,"h":531.37,"l":529.885,"n":427,"o":531.1,"t":"2026-10-12T15:10:00Z","v":9599,"vw":530.726818},{"c":530.83,"h":530.83,"l":530,"n":293,"o":530,"t":"2026-10-12T15:15:00Z","v":2733,"vw":530.284913},{"c":530.41,"h":530.9899,"l":529.84,"n":540,"o":530.445,"t":"2026-10-12T15:20:00Z","v":10825,"vw":530.456651},{"c":530.48,"h":530.6,"l":529.335,"n":440,"o":530.45,"t":"2026-10-12T15:25:00Z","v":7256,"vw":530.051934},{"c":530.02,"h":530.58,"l":529.5701,"n":206,"o":530,"t":"2026-10-12T15:30:00Z","v":5681,"vw":530.064489},{"c":529.3,"h":530.02,"l":529.3,"n":300,"o":530.02,"t":"2026-10-12T15:35:00Z","v":5690,"vw":529.643137},{"c":529.415,"h":529.97,"l":528.47,"n":630,"o":529.335,"t":"2026-10-12T15:40:00Z","v":12284,"vw":529.130976},{"c":529.2,"h":529.9299,"l":528.55,"n":203,"o":529.9299,"t":"2026-10-12T15:45:00Z","v":2770,"vw":529.044144},{"c":528.1533,"h":529.2,"l":528.09,"n":353,"o":529.18,"t":"2026-10-12T15:50:00Z","v":5288,"vw":528.734654},{"c":527.64,"h":528.36,"l":527.06,"n":463,"o":528.36,"t":"2026-10-12T15:55:00Z","v":11274,"vw":527.654194},{"c":527.81,"h":528.32,"l":527.222,"n":412,"o":527.88,"t":"2026-10-12T16:00:00Z","v":8653,"vw":527.774676},{"c":527.43,"h":527.97,"l":527.23,"n":294,"o":527.675,"t":"2026-10-12T16:05:00Z","v":6592,"vw":527.579612},{"c":527.8244,"h":527.8244,"l":526.86,"n":329,"o":527.43,"t":"2026-10-12T16:10:00Z","v":6043,"vw":527.265509},{"c":528.05,"h":528.05,"l":527.33,"n":207,"o":527.455,"t":"2026-10-12T16:15:00Z","v":2837,"vw":527.813381},{"c":527.48,"h":528.05,"l":527.27,"n":216,"o":527.635,"t":"2026-10-12T16:20:00Z","v":3641,"vw":527.669784},{"c":527.31,"h":527.62,"l":526.8201,"n":190,"o":527.475,"t":"2026-10-12T16:25:00Z","v":3261,"vw":527.283316},{"c":527.68,"h":527.69,"l":527.05,"n":212,"o":527.355,"t":"2026-10-12T16:30:00Z","v":2199,"vw":527.451707},{"c":527.78,"h":527.79,"l":527.37,"n":229,"o":527.68,"t":"2026-10-12T16:35:00Z","v":2897,"vw":527.586598},{"c":528.01,"h":528.01,"l":527.58,"n":200,"o":527.58,"t":"2026-10-12T16:40:00Z","v":2398,"vw":527.832876},{"c":528.06,"h":528.09,"l":527.775,"n":185,"o":527.97,"t":"2026-10-12T16:45:00Z","v":2347,"vw":527.953665},{"c":527.325,"h":528.06,"l":527.325,"n":307,"o":527.875,"t":"2026-10-12T16:50:00Z","v":7618,"vw":527.508571},{"c":527.08,"h":527.46,"l":526.98,"n":210,"o":527.3201,"t":"2026-10-12T16:55:00Z","v":2832,"vw":527.234546},{"c":527.38,"h":527.38,"l":526.65,"n":241,"o":526.82,"t":"2026-10-12T17:00:00Z","v":4085,"vw":526.919779},{"c":527.54,"h":527.89,"l":527.25,"n":238,"o":527.26,"t":"2026-10-12T17:05:00Z","v":4252,"vw":527.588039},{"c":527.73,"h":527.78,"l":527.28,"n":288,"o":527.48,"t":"2026-10-12T17:10:00Z","v":5053,"vw":527.585454},{"c":527.6389,"h":527.89,"l":527.515,"n":241,"o":527.72,"t":"2026-10-12T17:15:00Z","v":3320,"vw":527.744742},{"c":527.6025,"h":527.94,"l":527.52,"n":156,"o":527.595,"t":"2026-10-12T17:20:00Z","v":3453,"vw":527.724733},{"c":527.83,"h":527.83,"l":527.18,"n":168,"o":527.18,"t":"2026-10-12T17:25:00Z","v":1933,"vw":527.598217},{"c":527.79,"h":527.88,"l":527.18,"n":191,"o":527.84,"t":"2026-10-12T17:30:00Z","v":2029,"vw":527.719598},{"c":528.27,"h":528.41,"l":527.61,"n":311,"o":527.84,"t":"2026-10-12T17:35:00Z","v":4049,"vw":527.925201},{"c":528.775,"h":529.21,"l":528.07,"n":322,"o":528.34,"t":"2026-10-12T17:40:00Z","v":6294,"vw":528.400931},{"c":529.37,"h":529.49,"l":528.43,"n":285,"o":528.795,"t":"2026-10-12T17:45:00Z","v":5356,"vw":529.151232},{"c":530.46,"h":530.46,"l":529.07,"n":461,"o":529.275,"t":"2026-10-12T17:50:00Z","v":17793,"vw":529.573369},{"c":530.815,"h":530.99,"l":530.31,"n":335,"o":530.45,"t":"2026-10-12T17:55:00Z","v":5257,"vw":530.81234},{"c":531.065,"h":531.57,"l":530.7,"n":395,"o":530.815,"t":"2026-10-12T18:00:00Z","v":8971,"vw":530.994437},{"c":531.67,"h":531.91,"l":530.99,"n":373,"o":531.065,"t":"2026-10-12T18:05:00Z","v":8739,"vw":531.405904},{"c":532.5,"h":532.9399,"l":531.605,"n":379,"o":531.75,"t":"2026-10-12T18:10:00Z","v":25567,"vw":532.123615},{"c":532.62,"h":533.265,"l":532.24,"n":415,"o":532.44,"t":"2026-10-12T18:15:00Z","v":10631,"vw":532.855685},{"c":531.225,"h":532.81,"l":530.8801,"n":261,"o":532.81,"t":"2026-10-12T18:20:00Z","v":6245,"vw":532.346493},{"c":530.705,"h":531.51,"l":530.51,"n":387,"o":531.1925,"t":"2026-10-12T18:25:00Z","v":8828,"vw":530.970397},{"c":530.85,"h":530.99,"l":529.99,"n":864,"o":530.52,"t":"2026-10-12T18:30:00Z","v":33379,"vw":530.477801},{"c":531.02,"h":531.02,"l":530.42,"n":287,"o":530.655,"t":"2026-10-12T18:35:00Z","v":6493,"vw":530.67259},{"c":530.77,"h":531.25,"l":530.53,"n":364,"o":531.09,"t":"2026-10-12T18:40:00Z","v":10020,"vw":530.8904},{"c":530.35,"h":531.27,"l":530.1,"n":384,"o":530.685,"t":"2026-10-12T18:45:00Z","v":14997,"vw":530.804341},{"c":530.39,"h":531.02,"l":530.38,"n":304,"o":530.5,"t":"2026-10-12T18:50:00Z","v":6521,"vw":530.710064},{"c":528.93,"h":530.515,"l":528.85,"n":285,"o":530.33,"t":"2026-10-12T18:55:00Z","v":4054,"vw":529.696183},{"c":528.78,"h":529.09,"l":528.21,"n":312,"o":529.09,"t":"2026-10-12T19:00:00Z","v":5219,"vw":528.666889},{"c":528.78,"h":529.11,"l":528.04,"n":425,"o":528.73,"t":"2026-10-12T19:05:00Z","v":10420,"vw":528.702395},{"c":528.04,"h":528.765,"l":527.92,"n":262,"o":528.765,"t":"2026-10-12T19:10:00Z","v":3472,"vw":528.322985},{"c":528.89,"h":529.225,"l":528.13,"n":429,"o":528.215,"t":"2026-10-12T19:15:00Z","v":7244,"vw":528.573018},{"c":528.18,"h":528.915,"l":527.75,"n":444,"o":528.7,"t":"2026-10-12T19:20:00Z","v":8650,"vw":528.368016},{"c":527.29,"h":529.087,"l":526.67,"n":481,"o":528.45,"t":"2026-10-12T19:25:00Z","v":11398,"vw":527.452721},{"c":527.38,"h":527.745,"l":526.97,"n":451,"o":527.21,"t":"2026-10-12T19:30:00Z","v":9164,"vw":527.297784},{"c":528.32,"h":528.6,"l":527.03,"n":513,"o":527.66,"t":"2026-10-12T19:35:00Z","v":10916,"vw":527.825622},{"c":527.985,"h":528.32,"l":527.87,"n":584,"o":528.32,"t":"2026-10-12T19:40:00Z","v":11015,"vw":528.131233},{"c":525.82,"h":528.09,"l":525.3137,"n":752,"o":528.005,"t":"2026-10-12T19:45:00Z","v":20754,"vw":526.806807},{"c":525.945,"h":526.54,"l":525.48,"n":1062,"o":525.88,"t":"2026-10-12T19:50:00Z","v":28346,"vw":526.14046},{"c":528.77,"h":529.325,"l":525.2,"n":4232,"o":525.67,"t":"2026-10-12T19:55:00Z","v":139920,"vw":527.949117},{"c":528.8,"h":529.14,"l":528.8,"n":77,"o":529.13,"t":"2026-10-12T20:00:00Z","v":118732,"vw":528.800646},{"c":528.8,"h":528.8,"l":528.8,"n":1,"o":528.8,"t":"2026-10-12T20:35:00Z","v":564,"vw":528.8},{"c":530,"h":530,"l":530,"n":1,"o":530,"t":"2026-10-12T21:40:00Z","v":40,"vw":530},{"c":528.34,"h":528.34,"l":528.34,"n":15,"o":528.34,"t":"2026-10-12T22:30:00Z","v":100,"vw":528.34},{"c":524.184,"h":524.184,"l":524.184,"n":1,"o":524.184,"t":"2026-10-12T22:35:00Z","v":50,"vw":524.184},{"c":528.21,"h":528.21,"l":528.21,"n":7,"o":528.21,"t":"2026-10-12T22:40:00Z","v":100,"vw":528.21},{"c":527.82,"h":527.82,"l":527.82,"n":1,"o":527.82,"t":"2026-10-12T23:00:00Z","v":200,"vw":527.82},{"c":526.92,"h":526.92,"l":526.92,"n":7,"o":526.92,"t":"2026-10-12T23:35:00Z","v":52,"vw":526.92},{"c":526,"h":526,"l":526,"n":1,"o":526,"t":"2026-10-13T08:20:00Z","v":200,"vw":526},{"c":529.01,"h":529.01,"l":529.01,"n":1,"o":529.01,"t":"2026-10-13T11:20:00Z","v":40,"vw":529.01},{"c":531,"h":531,"l":531,"n":2,"o":531,"t":"2026-10-13T11:55:00Z","v":66,"vw":531},{"c":532.09,"h":532.09,"l":532.09,"n":7,"o":532.09,"t":"2026-10-13T12:35:00Z","v":99,"vw":532.09},{"c":534.3731,"h":534.3731,"l":532.05,"n":5,"o":532.07,"t":"2026-10-13T12:40:00Z","v":247,"vw":533.26474},{"c":533.01,"h":535.84,"l":533.01,"n":76,"o":533.99,"t":"2026-10-13T12:45:00Z","v":8311,"vw":535.334812},{"c":532.05,"h":532.05,"l":532.05,"n":3,"o":532.05,"t":"2026-10-13T12:55:00Z","v":125,"vw":532.05},{"c":533,"h":533.15,"l":533,"n":3,"o":533.15,"t":"2026-10-13T13:15:00Z","v":102,"vw":533.066667},{"c":533,"h":533,"l":533,"n":2,"o":533,"t":"2026-10-13T13:20:00Z","v":105,"vw":533},{"c":531.46,"h":531.46,"l":531.46,"n":8,"o":531.46,"t":"2026-10-13T13:25:00Z","v":90,"vw":531.46},{"c":531.755,"h":534.36,"l":529.42,"n":642,"o":529.61,"t":"2026-10-13T13:30:00Z","v":16788,"vw":531.183891},{"c":535.73,"h":536.25,"l":531.1295,"n":673,"o":531.765,"t":"2026-10-13T13:35:00Z","v":16070,"vw":534.222432},{"c":536.72,"h":537,"l":533.73,"n":494,"o":534.51,"t":"2026-10-13T13:40:00Z","v":11390,"vw":535.373956},{"c":537.51,"h":537.85,"l":535.48,"n":388,"o":536.74,"t":"2026-10-13T13:45:00Z","v":4275,"vw":536.895974},{"c":535.36,"h":537.9,"l":534.79,"n":786,"o":537.64,"t":"2026-10-13T13:50:00Z","v":21056,"vw":535.727783},{"c":537.28,"h":537.41,"l":535.03,"n":448,"o":535.1701,"t":"2026-10-13T13:55:00Z","v":11651,"vw":535.652666},{"c":535.305,"h":537.29,"l":534.5,"n":529,"o":537.29,"t":"2026-10-13T14:00:00Z","v":8179,"vw":535.558521},{"c":533.87,"h":535.99,"l":533.81,"n":531,"o":535.295,"t":"2026-10-13T14:05:00Z","v":27371,"vw":534.910322},{"c":534.24,"h":535.81,"l":534.1,"n":652,"o":534.57,"t":"2026-10-13T14:10:00Z","v":24648,"vw":534.777044},{"c":534.75,"h":535.21,"l":533.82,"n":370,"o":534.23,"t":"2026-10-13T14:15:00Z","v":11773,"vw":534.464395},{"c":536.315,"h":536.48,"l":534.735,"n":380,"o":534.75,"t":"2026-10-13T14:20:00Z","v":7107,"vw":535.146751},{"c":536.12,"h":537.11,"l":536.08,"n":330,"o":536.835,"t":"2026-10-13T14:25:00Z","v":4063,"vw":536.468087},{"c":535.27,"h":536.35,"l":535.27,"n":292,"o":536.35,"t":"2026-10-13T14:30:00Z","v":4865,"vw":535.85245},{"c":535.83,"h":536.05,"l":535.405,"n":197,"o":535.61,"t":"2026-10-13T14:35:00Z","v":2518,"vw":535.620046},{"c":535.655,"h":536.68,"l":535.43,"n":366,"o":535.44,"t":"2026-10-13T14:40:00Z","v":4808,"vw":536.06635},{"c":534.2101,"h":535.625,"l":534.2101,"n":347,"o":535.625,"t":"2026-10-13T14:45:00Z","v":7316,"vw":534.802304},{"c":533.955,"h":534.83,"l":533.01,"n":518,"o":534.46,"t":"2026-10-13T14:50:00Z","v":20093,"vw":534.193548},{"c":532.02,"h":533.9625,"l":531.57,"n":526,"o":533.96,"t":"2026-10-13T14:55:00Z","v":41274,"vw":533.52615},{"c":532.96,"h":532.99,"l":531.995,"n":314,"o":532.02,"t":"2026-10-13T15:00:00Z","v":4911,"vw":532.377282},{"c":534.705,"h":534.99,"l":532.915,"n":395,"o":533.35,"t":"2026-10-13T15:05:00Z","v":26298,"vw":533.906293},{"c":534.025,"h":534.92,"l":533.58,"n":434,"o":534.7,"t":"2026-10-13T15:10:00Z","v":48114,"vw":534.618952},{"c":534.6425,"h":534.84,"l":533.965,"n":296,"o":534.34,"t":"2026-10-13T15:15:00Z","v":3073,"vw":534.319379},{"c":534.65,"h":534.99,"l":534.25,"n":283,"o":534.98,"t":"2026-10-13T15:20:00Z","v":5624,"vw":534.728615},{"c":535.94,"h":536,"l":534.8,"n":468,"o":534.93,"t":"2026-10-13T15:25:00Z","v":7401,"vw":535.326146},{"c":535.295,"h":535.98,"l":534.88,"n":485,"o":535.98,"t":"2026-10-13T15:30:00Z","v":8848,"vw":535.594402},{"c":535.25,"h":535.77,"l":534.77,"n":392,"o":535.29,"t":"2026-10-13T15:35:00Z","v":7901,"vw":535.105513},{"c":535.11,"h":535.5401,"l":534.98,"n":279,"o":535.34,"t":"2026-10-13T15:40:00Z","v":2969,"vw":535.337689},{"c":535.09,"h":535.43,"l":534.469,"n":277,"o":535.43,"t":"2026-10-13T15:45:00Z","v":4473,"vw":534.948073},{"c":535.325,"h":535.85,"l":535.065,"n":202,"o":535.065,"t":"2026-10-13T15:50:00Z","v":2219,"vw":535.388057},{"c":535.02,"h":535.445,"l":535.02,"n":141,"o":535.445,"t":"2026-10-13T15:55:00Z","v":1783,"vw":535.167768},{"c":534.7147,"h":535.04,"l":534.12,"n":361,"o":535.035,"t":"2026-10-13T16:00:00Z","v":10492,"vw":534.567451},{"c":535.13,"h":535.84,"l":535.0675,"n":212,"o":535.09,"t":"2026-10-13T16:05:00Z","v":2558,"vw":535.509969},{"c":536.155,"h":536.29,"l":535.24,"n":230,"o":535.49,"t":"2026-10-13T16:10:00Z","v":3919,"vw":535.813379},{"c":536.365,"h":536.53,"l":535.84,"n":265,"o":536.265,"t":"2026-10-13T16:15:00Z","v":3354,"vw":536.141517},{"c":535.725,"h":536.56,"l":535.4,"n":180,"o":536.56,"t":"2026-10-13T16:20:00Z","v":2653,"vw":535.984311},{"c":534.975,"h":535.78,"l":534.76,"n":388,"o":535.41,"t":"2026-10-13T16:25:00Z","v":13897,"vw":535.347449},{"c":535,"h":535.02,"l":534.21,"n":278,"o":534.95,"t":"2026-10-13T16:30:00Z","v":4172,"vw":534.704839},{"c":534.655,"h":535.24,"l":534.35,"n":131,"o":535.07,"t":"2026-10-13T16:35:00Z","v":2540,"vw":534.963636},{"c":534.095,"h":534.93,"l":534.07,"n":258,"o":534.47,"t":"2026-10-13T16:40:00Z","v":8358,"vw":534.519361},{"c":533.89,"h":534.69,"l":533.89,"n":127,"o":534.53,"t":"2026-10-13T16:45:00Z","v":4040,"vw":534.117602},{"c":533.88,"h":534.25,"l":533.4,"n":249,"o":533.885,"t":"2026-10-13T16:50:00Z","v":6591,"vw":533.928344},{"c":533.2175,"h":533.915,"l":533.2175,"n":191,"o":533.83,"t":"2026-10-13T16:55:00Z","v":2419,"vw":533.671347},{"c":533.33,"h":533.86,"l":533.21,"n":270,"o":533.23,"t":"2026-10-13T17:00:00Z","v":8938,"vw":533.641552},{"c":533.395,"h":533.8,"l":533.32,"n":158,"o":533.325,"t":"2026-10-13T17:05:00Z","v":3206,"vw":533.533412},{"c":533.71,"h":533.76,"l":533.32,"n":300,"o":533.69,"t":"2026-10-13T17:10:00Z","v":4517,"vw":533.542116},{"c":533.5047,"h":533.78,"l":533.5047,"n":133,"o":533.645,"t":"2026-10-13T17:15:00Z","v":3538,"vw":533.671029},{"c":533.445,"h":533.8,"l":533.1,"n":262,"o":533.71,"t":"2026-10-13T17:20:00Z","v":6851,"vw":533.56418},{"c":532.9475,"h":533.59,"l":532.9475,"n":313,"o":533.43,"t":"2026-10-13T17:25:00Z","v":8880,"vw":533.322706},{"c":533.08,"h":533.38,"l":532.815,"n":321,"o":533.07,"t":"2026-10-13T17:30:00Z","v":5375,"vw":533.096743},{"c":533.24,"h":533.66,"l":533.075,"n":227,"o":533.33,"t":"2026-10-13T17:35:00Z","v":4799,"vw":533.356365},{"c":533.675,"h":533.945,"l":533.23,"n":397,"o":533.23,"t":"2026-10-13T17:40:00Z","v":11351,"vw":533.74286},{"c":534.635,"h":534.635,"l":533.69,"n":306,"o":533.86,"t":"2026-10-13T17:45:00Z","v":4020,"vw":534.313602},{"c":534.32,"h":534.49,"l":533.68,"n":518,"o":534.385,"t":"2026-10-13T17:50:00Z","v":18523,"vw":534.256431},{"c":533.62,"h":534.34,"l":533.17,"n":1246,"o":534.32,"t":"2026-10-13T17:55:00Z","v":56862,"vw":533.939466},{"c":532.08,"h":533.89,"l":531.819,"n":504,"o":533.89,"t":"2026-10-13T18:00:00Z","v":17141,"vw":533.068455},{"c":533.12,"h":533.46,"l":532.08,"n":239,"o":532.23,"t":"2026-10-13T18:05:00Z","v":4816,"vw":532.763898},{"c":532.765,"h":533.51,"l":532.42,"n":336,"o":533.225,"t":"2026-10-13T18:10:00Z","v":5762,"vw":533.063077},{"c":532.6,"h":533.0699,"l":532.28,"n":312,"o":532.615,"t":"2026-10-13T18:15:00Z","v":5254,"vw":532.561455},{"c":532.32,"h":532.68,"l":531.99,"n":311,"o":532.485,"t":"2026-10-13T18:20:00Z","v":9653,"vw":532.375317},{"c":533.34,"h":533.34,"l":532.34,"n":217,"o":532.58,"t":"2026-10-13T18:25:00Z","v":2859,"vw":532.676529},{"c":532.19,"h":533.515,"l":532.15,"n":381,"o":533.125,"t":"2026-10-13T18:30:00Z","v":7762,"vw":533.080454},{"c":531.94,"h":532.33,"l":531.6425,"n":292,"o":532.15,"t":"2026-10-13T18:35:00Z","v":4085,"vw":532.083378},{"c":532.705,"h":532.705,"l":532.09,"n":251,"o":532.19,"t":"2026-10-13T18:40:00Z","v":3070,"vw":532.305688},{"c":532.7,"h":532.7,"l":532.35,"n":235,"o":532.7,"t":"2026-10-13T18:45:00Z","v":3161,"vw":532.546413},{"c":532.72,"h":532.87,"l":532.33,"n":280,"o":532.67,"t":"2026-10-13T18:50:00Z","v":6335,"vw":532.596299},{"c":532.425,"h":532.91,"l":532.33,"n":281,"o":532.675,"t":"2026-10-13T18:55:00Z","v":7067,"vw":532.579013},{"c":532.77,"h":533.815,"l":532.195,"n":732,"o":532.42,"t":"2026-10-13T19:00:00Z","v":26957,"vw":532.987853},{"c":533.2099,"h":533.2099,"l":532.3501,"n":466,"o":532.87,"t":"2026-10-13T19:05:00Z","v":6306,"vw":532.923729},{"c":533.145,"h":533.31,"l":532.845,"n":393,"o":532.875,"t":"2026-10-13T19:10:00Z","v":5915,"vw":533.140026},{"c":532.72,"h":533.85,"l":532.6,"n":565,"o":533.1675,"t":"2026-10-13T19:15:00Z","v":14074,"vw":533.349879},{"c":531.285,"h":533.05,"l":530.9701,"n":449,"o":532.79,"t":"2026-10-13T19:20:00Z","v":10219,"vw":532.166493},{"c":530.95,"h":531.38,"l":530.31,"n":608,"o":531.13,"t":"2026-10-13T19:25:00Z","v":15850,"vw":530.815541},{"c":530.71,"h":531.6625,"l":530.57,"n":635,"o":530.7175,"t":"2026-10-13T19:30:00Z","v":9956,"vw":531.089843},{"c":529.655,"h":530.72,"l":529.4801,"n":524,"o":530.71,"t":"2026-10-13T19:35:00Z","v":7981,"vw":529.988586},{"c":528.595,"h":529.65,"l":528.135,"n":764,"o":529.65,"t":"2026-10-13T19:40:00Z","v":13231,"vw":528.790025},{"c":528.13,"h":528.61,"l":527.58,"n":800,"o":528.61,"t":"2026-10-13T19:45:00Z","v":15704,"vw":527.974064},{"c":526.43,"h":528.03,"l":526.2,"n":1233,"o":528.025,"t":"2026-10-13T19:50:00Z","v":28406,"vw":526.87045},{"c":528.33,"h":528.44,"l":524.88,"n":4586,"o":526.415,"t":"2026-10-13T19:55:00Z","v":166728,"vw":527.163259},{"c":527.01,"h":529.05,"l":527.01,"n":77,"o":528.33,"t":"2026-10-13T20:00:00Z","v":224361,"vw":527.472377},{"c":527.45,"h":527.45,"l":527.45,"n":1,"o":527.45,"t":"2026-10-13T20:35:00Z","v":748,"vw":527.45},{"c":527,"h":527,"l":527,"n":2,"o":527,"t":"2026-10-13T21:15:00Z","v":241,"vw":527},{"c":529.8,"h":529.8,"l":529.8,"n":1,"o":529.8,"t":"2026-10-14T13:05:00Z","v":160,"vw":529.8},{"c":530,"h":530,"l":530,"n":1,"o":530,"t":"2026-10-14T13:10:00Z","v":210,"vw":530},{"c":529.21,"h":529.21,"l":529.21,"n":8,"o":529.21,"t":"2026-10-14T13:20:00Z","v":51,"vw":529.21},{"c":533.99,"h":533.99,"l":532,"n":21,"o":532,"t":"2026-10-14T13:25:00Z","v":215,"vw":533.224286},{"c":529.71,"h":534.62,"l":527.215,"n":707,"o":533.23,"t":"2026-10-14T13:30:00Z","v":53709,"vw":531.617782},{"c":524.3685,"h":529.4175,"l":524.3685,"n":365,"o":529.3875,"t":"2026-10-14T13:35:00Z","v":7517,"vw":526.372284},{"c":523.345,"h":524.82,"l":521.38,"n":519,"o":524.12,"t":"2026-10-14T13:40:00Z","v":11532,"vw":523.371064},{"c":524.74,"h":525.22,"l":523.355,"n":357,"o":523.355,"t":"2026-10-14T13:45:00Z","v":8959,"vw":524.136534},{"c":524.52,"h":525.145,"l":522.58,"n":438,"o":524.55,"t":"2026-10-14T13:50:00Z","v":12693,"vw":523.512039},{"c":523.7,"h":526.91,"l":522.67,"n":619,"o":524.52,"t":"2026-10-14T13:55:00Z","v":36779,"vw":525.210584},{"c":521.17,"h":523.94,"l":521.17,"n":1027,"o":523.275,"t":"2026-10-14T14:00:00Z","v":28308,"vw":522.376504},{"c":520.54,"h":521.075,"l":519.71,"n":631,"o":520.895,"t":"2026-10-14T14:05:00Z","v":13197,"vw":520.63332},{"c":519,"h":520.54,"l":518.61,"n":608,"o":519.95,"t":"2026-10-14T14:10:00Z","v":13884,"vw":519.730665},{"c":519.3,"h":520.295,"l":517.15,"n":659,"o":519,"t":"2026-10-14T14:15:00Z","v":19948,"vw":519.214544},{"c":519.4,"h":520.2853,"l":518.95,"n":461,"o":519.315,"t":"2026-10-14T14:20:00Z","v":13072,"vw":519.735378},{"c":519.21,"h":519.75,"l":518.739,"n":390,"o":519.25,"t":"2026-10-14T14:25:00Z","v":7177,"vw":519.192423},{"c":518.33,"h":519,"l":516.4201,"n":767,"o":518.955,"t":"2026-10-14T14:30:00Z","v":39888,"vw":518.281503},{"c":517.79,"h":519.02,"l":517.75,"n":364,"o":518.595,"t":"2026-10-14T14:35:00Z","v":7841,"vw":517.948483},{"c":517.565,"h":518.1211,"l":516.58,"n":380,"o":517.775,"t":"2026-10-14T14:40:00Z","v":13025,"vw":517.562344},{"c":516.79,"h":518.25,"l":516.235,"n":412,"o":517.6875,"t":"2026-10-14T14:45:00Z","v":9733,"vw":517.433342},{"c":516.56,"h":516.905,"l":515.6201,"n":618,"o":515.78,"t":"2026-10-14T14:50:00Z","v":14207,"vw":516.381849},{"c":517.2325,"h":517.585,"l":516.37,"n":402,"o":516.37,"t":"2026-10-14T14:55:00Z","v":6962,"vw":517.060705},{"c":514.13,"h":517.17,"l":514.08,"n":539,"o":517.17,"t":"2026-10-14T15:00:00Z","v":10003,"vw":515.306066},{"c":513.27,"h":514.3926,"l":513.26,"n":570,"o":514.1,"t":"2026-10-14T15:05:00Z","v":15099,"vw":513.930076},{"c":517.0412,"h":517.0412,"l":513.26,"n":484,"o":513.605,"t":"2026-10-14T15:10:00Z","v":16311,"vw":515.66984},{"c":518.155,"h":518.543,"l":516.69,"n":620,"o":516.69,"t":"2026-10-14T15:15:00Z","v":27645,"vw":518.037063},{"c":517.725,"h":518.29,"l":517.68,"n":706,"o":517.93,"t":"2026-10-14T15:20:00Z","v":33448,"vw":517.96415},{"c":517.5,"h":517.99,"l":517.3525,"n":499,"o":517.7,"t":"2026-10-14T15:25:00Z","v":17477,"vw":517.730167},{"c":517.2475,"h":517.735,"l":516.97,"n":429,"o":517.205,"t":"2026-10-14T15:30:00Z","v":13298,"vw":517.390331},{"c":517.49,"h":517.53,"l":516.54,"n":378,"o":517.39,"t":"2026-10-14T15:35:00Z","v":10760,"vw":517.005048},{"c":517.355,"h":517.67,"l":517,"n":355,"o":517.3,"t":"2026-10-14T15:40:00Z","v":9388,"vw":517.3845},{"c":518.4,"h":518.95,"l":517.325,"n":455,"o":517.36,"t":"2026-10-14T15:45:00Z","v":16343,"vw":518.431365},{"c":518.74,"h":518.79,"l":518.15,"n":270,"o":518.57,"t":"2026-10-14T15:50:00Z","v":4654,"vw":518.571454},{"c":517.91,"h":518.89,"l":517.835,"n":440,"o":518.8893,"t":"2026-10-14T15:55:00Z","v":11639,"vw":518.346894},{"c":518.81,"h":518.91,"l":517.91,"n":391,"o":517.91,"t":"2026-10-14T16:00:00Z","v":8754,"vw":518.32026},{"c":519.675,"h":519.75,"l":518.825,"n":364,"o":518.99,"t":"2026-10-14T16:05:00Z","v":11598,"vw":519.257802},{"c":518.625,"h":519.7,"l":518.29,"n":488,"o":519.695,"t":"2026-10-14T16:10:00Z","v":20177,"vw":519.232548},{"c":517.3,"h":518.69,"l":517.3,"n":447,"o":518.69,"t":"2026-10-14T16:15:00Z","v":16915,"vw":518.233166},{"c":517.235,"h":517.67,"l":517.03,"n":262,"o":517.15,"t":"2026-10-14T16:20:00Z","v":4136,"vw":517.347585},{"c":517.5,"h":517.7,"l":517.18,"n":276,"o":517.235,"t":"2026-10-14T16:25:00Z","v":3374,"vw":517.450398},{"c":519.635,"h":519.83,"l":517.63,"n":418,"o":517.85,"t":"2026-10-14T16:30:00Z","v":16547,"vw":518.988399},{"c":519.665,"h":520.17,"l":519.47,"n":366,"o":519.94,"t":"2026-10-14T16:35:00Z","v":8892,"vw":519.857735},{"c":519.815,"h":520.0436,"l":519.64,"n":216,"o":519.665,"t":"2026-10-14T16:40:00Z","v":3562,"vw":519.848045},{"c":519.56,"h":520,"l":519.43,"n":318,"o":519.9119,"t":"2026-10-14T16:45:00Z","v":8443,"vw":519.744312},{"c":519.195,"h":519.53,"l":518.88,"n":417,"o":519.51,"t":"2026-10-14T16:50:00Z","v":15892,"vw":519.213471},{"c":519.815,"h":519.865,"l":519,"n":672,"o":519.34,"t":"2026-10-14T16:55:00Z","v":31291,"vw":519.446277},{"c":519.48,"h":520.17,"l":519.445,"n":382,"o":519.93,"t":"2026-10-14T17:00:00Z","v":11264,"vw":519.779642},{"c":519.66,"h":519.79,"l":519.36,"n":358,"o":519.48,"t":"2026-10-14T17:05:00Z","v":8714,"vw":519.539402},{"c":519.62,"h":519.79,"l":519.1818,"n":433,"o":519.645,"t":"2026-10-14T17:10:00Z","v":12069,"vw":519.539705},{"c":520.14,"h":520.18,"l":519.22,"n":216,"o":519.595,"t":"2026-10-14T17:15:00Z","v":4300,"vw":519.801676},{"c":520.21,"h":520.565,"l":519.78,"n":430,"o":519.99,"t":"2026-10-14T17:20:00Z","v":10335,"vw":520.111077},{"c":520.66,"h":520.71,"l":519.96,"n":318,"o":520.48,"t":"2026-10-14T17:25:00Z","v":3939,"vw":520.429307},{"c":521.31,"h":521.665,"l":520.18,"n":336,"o":520.36,"t":"2026-10-14T17:30:00Z","v":5407,"vw":520.969212},{"c":521.06,"h":521.51,"l":520.745,"n":254,"o":521.195,"t":"2026-10-14T17:35:00Z","v":5469,"vw":521.268671},{"c":522.39,"h":522.69,"l":521.215,"n":375,"o":521.215,"t":"2026-10-14T17:40:00Z","v":5640,"vw":521.957802},{"c":522.145,"h":522.425,"l":522.01,"n":253,"o":522.425,"t":"2026-10-14T17:45:00Z","v":4649,"vw":522.177581},{"c":522.19,"h":522.35,"l":521.92,"n":414,"o":522.35,"t":"2026-10-14T17:50:00Z","v":5439,"vw":522.092826},{"c":521.845,"h":522.32,"l":521.55,"n":496,"o":522.27,"t":"2026-10-14T17:55:00Z","v":8361,"vw":521.968638},{"c":520.48,"h":521.8,"l":520.48,"n":454,"o":521.795,"t":"2026-10-14T18:00:00Z","v":8410,"vw":521.481425},{"c":520.59,"h":520.935,"l":520.39,"n":367,"o":520.49,"t":"2026-10-14T18:05:00Z","v":6289,"vw":520.697724},{"c":520.32,"h":521.18,"l":519.87,"n":515,"o":520.59,"t":"2026-10-14T18:10:00Z","v":10563,"vw":520.69656},{"c":520.495,"h":520.79,"l":519.99,"n":399,"o":520.32,"t":"2026-10-14T18:15:00Z","v":7354,"vw":520.502022},{"c":519.13,"h":520.68,"l":519.13,"n":389,"o":520.59,"t":"2026-10-14T18:20:00Z","v":7741,"vw":520.133113},{"c":520.17,"h":520.175,"l":519,"n":365,"o":519,"t":"2026-10-14T18:25:00Z","v":6261,"vw":519.535993},{"c":520.535,"h":520.65,"l":519.83,"n":415,"o":520.175,"t":"2026-10-14T18:30:00Z","v":8815,"vw":520.323175},{"c":520.6,"h":520.78,"l":520.3,"n":346,"o":520.33,"t":"2026-10-14T18:35:00Z","v":6288,"vw":520.52535},{"c":520.55,"h":521.07,"l":520.38,"n":415,"o":520.74,"t":"2026-10-14T18:40:00Z","v":7281,"vw":520.699801},{"c":521.05,"h":521.05,"l":520.42,"n":354,"o":520.46,"t":"2026-10-14T18:45:00Z","v":6889,"vw":520.667654},{"c":520.78,"h":521.46,"l":520.66,"n":406,"o":521.3,"t":"2026-10-14T18:50:00Z","v":6843,"vw":521.023725},{"c":521.985,"h":522.12,"l":520.48,"n":592,"o":520.89,"t":"2026-10-14T18:55:00Z","v":13224,"vw":521.280733},{"c":522.245,"h":522.67,"l":521.46,"n":802,"o":521.985,"t":"2026-10-14T19:00:00Z","v":42962,"vw":522.149487},{"c":522.31,"h":522.41,"l":522,"n":643,"o":522.245,"t":"2026-10-14T19:05:00Z","v":17724,"vw":522.234699},{"c":522.39,"h":522.8795,"l":522.13,"n":614,"o":522.38,"t":"2026-10-14T19:10:00Z","v":22503,"vw":522.52692},{"c":523.12,"h":523.12,"l":522.46,"n":498,"o":522.55,"t":"2026-10-14T19:15:00Z","v":9058,"vw":522.724809},{"c":522.135,"h":523.13,"l":522.09,"n":710,"o":523.12,"t":"2026-10-14T19:20:00Z","v":26418,"vw":522.475818},{"c":521.73,"h":522.13,"l":521.39,"n":661,"o":522.125,"t":"2026-10-14T19:25:00Z","v":13847,"vw":521.773004},{"c":522.18,"h":522.785,"l":521.75,"n":747,"o":521.785,"t":"2026-10-14T19:30:00Z","v":18115,"vw":522.113374},{"c":521.96,"h":522.4,"l":521.94,"n":757,"o":522.32,"t":"2026-10-14T19:35:00Z","v":26241,"vw":522.21564},{"c":522,"h":522.3,"l":521.4,"n":800,"o":522.06,"t":"2026-10-14T19:40:00Z","v":20308,"vw":521.865448},{"c":523.43,"h":523.47,"l":521.74,"n":1154,"o":522,"t":"2026-10-14T19:45:00Z","v":45413,"vw":522.648183},{"c":522.86,"h":523.38,"l":522.4201,"n":1372,"o":523.38,"t":"2026-10-14T19:50:00Z","v":50536,"vw":523.037563},{"c":524.09,"h":524.62,"l":522.14,"n":4084,"o":522.81,"t":"2026-10-14T19:55:00Z","v":136729,"vw":523.661165},{"c":523,"h":524.19,"l":523,"n":142,"o":524.19,"t":"2026-10-14T20:00:00Z","v":173074,"vw":523.958764},{"c":519.01,"h":523,"l":517,"n":278,"o":522.99,"t":"2026-10-14T20:05:00Z","v":1792,"vw":518.926314},{"c":518.77,"h":518.86,"l":518,"n":26,"o":518.86,"t":"2026-10-14T20:10:00Z","v":1525,"vw":518.745872},{"c":518.77,"h":518.77,"l":518.77,"n":13,"o":518.77,"t":"2026-10-14T20:15:00Z","v":182,"vw":518.77},{"c":519.87,"h":519.87,"l":519.87,"n":2,"o":519.87,"t":"2026-10-14T20:20:00Z","v":50,"vw":519.87},{"c":517.5,"h":517.5,"l":517.5,"n":14,"o":517.5,"t":"2026-10-14T20:30:00Z","v":1050,"vw":517.5},{"c":523.96,"h":523.96,"l":523.96,"n":2,"o":523.96,"t":"2026-10-14T20:45:00Z","v":809,"vw":523.96},{"c":519.41,"h":519.41,"l":519.41,"n":10,"o":519.41,"t":"2026-10-14T21:00:00Z","v":50,"vw":519.41},{"c":519,"h":519,"l":519,"n":3,"o":519,"t":"2026-10-14T21:15:00Z","v":100,"vw":519},{"c":519,"h":519,"l":519,"n":1,"o":519,"t":"2026-10-14T23:30:00Z","v":100,"vw":519},{"c":520,"h":520,"l":519.99,"n":9,"o":519.99,"t":"2026-10-14T23:45:00Z","v":246,"vw":519.998},{"c":520.75,"h":520.75,"l":520.75,"n":6,"o":520.75,"t":"2026-10-14T23:50:00Z","v":92,"vw":520.75},{"c":519.45,"h":519.45,"l":519.45,"n":6,"o":519.45,"t":"2026-10-15T08:00:00Z","v":212,"vw":519.45},{"c":520.99,"h":521,"l":520.99,"n":11,"o":521,"t":"2026-10-15T12:05:00Z","v":564,"vw":520.992395},{"c":520,"h":520,"l":520,"n":8,"o":520,"t":"2026-10-15T12:50:00Z","v":402,"vw":520},{"c":515,"h":515,"l":515,"n":17,"o":515,"t":"2026-10-15T13:25:00Z","v":182,"vw":515},{"c":517.765,"h":521.1,"l":515.21,"n":1394,"o":518.7,"t":"2026-10-15T13:30:00Z","v":53036,"vw":518.106467},{"c":517.69,"h":521.61,"l":516.72,"n":1623,"o":518.28,"t":"2026-10-15T13:35:00Z","v":51999,"vw":519.188728},{"c":515.32,"h":521.155,"l":513.645,"n":1225,"o":517.665,"t":"2026-10-15T13:40:00Z","v":39216,"vw":518.587628},{"c":523.245,"h":524.05,"l":516.29,"n":656,"o":516.36,"t":"2026-10-15T13:45:00Z","v":22698,"vw":520.447609},{"c":525.77,"h":525.77,"l":522.92,"n":747,"o":523.245,"t":"2026-10-15T13:50:00Z","v":19119,"vw":524.461104},{"c":525.77,"h":527.13,"l":524.5672,"n":589,"o":525.84,"t":"2026-10-15T13:55:00Z","v":20061,"vw":525.890951},{"c":526.165,"h":528.78,"l":525.09,"n":612,"o":525.755,"t":"2026-10-15T14:00:00Z","v":12298,"vw":526.824029},{"c":525.885,"h":528,"l":525.75,"n":602,"o":526.87,"t":"2026-10-15T14:05:00Z","v":13259,"vw":527.155133},{"c":524.725,"h":526.62,"l":523.39,"n":794,"o":525.865,"t":"2026-10-15T14:10:00Z","v":20006,"vw":524.515013},{"c":524.095,"h":524.93,"l":521.97,"n":866,"o":524.56,"t":"2026-10-15T14:15:00Z","v":43138,"vw":523.19144},{"c":523.58,"h":524.23,"l":522.6601,"n":726,"o":524.095,"t":"2026-10-15T14:20:00Z","v":18592,"vw":523.324118},{"c":520.715,"h":524.11,"l":520.71,"n":997,"o":523.91,"t":"2026-10-15T14:25:00Z","v":46378,"vw":522.844478},{"c":521.67,"h":523.45,"l":520.715,"n":528,"o":520.72,"t":"2026-10-15T14:30:00Z","v":11775,"vw":521.566532},{"c":524.66,"h":524.66,"l":520.96,"n":707,"o":522.09,"t":"2026-10-15T14:35:00Z","v":22537,"vw":523.710103},{"c":525.395,"h":525.73,"l":524.14,"n":526,"o":524.66,"t":"2026-10-15T14:40:00Z","v":18597,"vw":524.728051},{"c":526.7499,"h":526.7499,"l":524.83,"n":412,"o":525.395,"t":"2026-10-15T14:45:00Z","v":8092,"vw":525.479446},{"c":528.13,"h":528.7,"l":525.51,"n":445,"o":525.72,"t":"2026-10-15T14:50:00Z","v":8835,"vw":527.152596},{"c":527.845,"h":528.805,"l":527.57,"n":763,"o":528.13,"t":"2026-10-15T14:55:00Z","v":35154,"vw":528.11741},{"c":528.31,"h":529.28,"l":527.775,"n":513,"o":527.775,"t":"2026-10-15T15:00:00Z","v":11358,"vw":528.151336},{"c":528.33,"h":529,"l":527.38,"n":619,"o":528.255,"t":"2026-10-15T15:05:00Z","v":23701,"vw":528.307856},{"c":529.085,"h":529.89,"l":528.315,"n":438,"o":528.88,"t":"2026-10-15T15:10:00Z","v":9115,"vw":529.074546},{"c":528.78,"h":529.29,"l":528.525,"n":572,"o":529.195,"t":"2026-10-15T15:15:00Z","v":17908,"vw":528.884005},{"c":528.825,"h":529.24,"l":528.45,"n":489,"o":528.785,"t":"2026-10-15T15:20:00Z","v":13272,"vw":528.851864},{"c":529.07,"h":529.19,"l":528.7,"n":401,"o":528.825,"t":"2026-10-15T15:25:00Z","v":6326,"vw":528.877804},{"c":527.98,"h":529.09,"l":527.31,"n":673,"o":529.09,"t":"2026-10-15T15:30:00Z","v":21118,"vw":528.531781},{"c":528.18,"h":528.78,"l":526.94,"n":587,"o":528.4,"t":"2026-10-15T15:35:00Z","v":14470,"vw":528.13879},{"c":527.73,"h":528.44,"l":527.34,"n":449,"o":528.18,"t":"2026-10-15T15:40:00Z","v":9776,"vw":527.74664},{"c":527.91,"h":528.43,"l":527.51,"n":564,"o":528.08,"t":"2026-10-15T15:45:00Z","v":15956,"vw":527.976561},{"c":528.65,"h":529.32,"l":527.3,"n":772,"o":527.955,"t":"2026-10-15T15:50:00Z","v":21442,"vw":527.979981},{"c":528.54,"h":529.46,"l":528.36,"n":367,"o":528.63,"t":"2026-10-15T15:55:00Z","v":5020,"vw":528.738563},{"c":525.46,"h":528.67,"l":525.07,"n":815,"o":528.67,"t":"2026-10-15T16:00:00Z","v":21990,"vw":526.351317},{"c":528.53,"h":528.62,"l":525.375,"n":682,"o":525.465,"t":"2026-10-15T16:05:00Z","v":20001,"vw":527.726766},{"c":526.98,"h":529.1399,"l":526.83,"n":626,"o":528.8,"t":"2026-10-15T16:10:00Z","v":39417,"vw":528.369294},{"c":526.81,"h":527.53,"l":526.65,"n":360,"o":527.01,"t":"2026-10-15T16:15:00Z","v":6546,"vw":527.161434},{"c":527.015,"h":527.62,"l":526.81,"n":526,"o":527.06,"t":"2026-10-15T16:20:00Z","v":13065,"vw":527.196735},{"c":527.315,"h":527.69,"l":526.75,"n":355,"o":527.065,"t":"2026-10-15T16:25:00Z","v":7642,"vw":527.160181},{"c":527.58,"h":528.225,"l":527.15,"n":482,"o":527.28,"t":"2026-10-15T16:30:00Z","v":10886,"vw":527.572348},{"c":528.03,"h":528.05,"l":527.525,"n":364,"o":527.525,"t":"2026-10-15T16:35:00Z","v":9910,"vw":527.792887},{"c":528.24,"h":528.4474,"l":527.76,"n":368,"o":528.03,"t":"2026-10-15T16:40:00Z","v":5191,"vw":528.121874},{"c":527.16,"h":529,"l":526.9,"n":808,"o":528.37,"t":"2026-10-15T16:45:00Z","v":40442,"vw":528.018723},{"c":527.37,"h":527.7,"l":526.63,"n":542,"o":527.19,"t":"2026-10-15T16:50:00Z","v":25294,"vw":527.122595},{"c":527.085,"h":528,"l":526.75,"n":260,"o":527.37,"t":"2026-10-15T16:55:00Z","v":16510,"vw":527.238893},{"c":530.79,"h":530.79,"l":529.97,"n":199,"o":530.3,"t":"2026-10-15T18:10:00Z","v":3544,"vw":530.372462},{"c":531.35,"h":531.42,"l":530.1,"n":453,"o":530.885,"t":"2026-10-15T18:15:00Z","v":14145,"vw":530.641856},{"c":530.82,"h":531.35,"l":530.61,"n":435,"o":531.35,"t":"2026-10-15T18:20:00Z","v":12298,"vw":530.800742},{"c":531.01,"h":531.43,"l":530.79,"n":303,"o":531.04,"t":"2026-10-15T18:25:00Z","v":5719,"vw":531.055368},{"c":531.6,"h":531.6,"l":530.5,"n":447,"o":530.86,"t":"2026-10-15T18:30:00Z","v":8120,"vw":531.072763},{"c":531.51,"h":531.7021,"l":530.84,"n":391,"o":531.3,"t":"2026-10-15T18:35:00Z","v":7287,"vw":531.261581},{"c":531.43,"h":531.5281,"l":530.73,"n":386,"o":531.44,"t":"2026-10-15T18:40:00Z","v":7392,"vw":531.183766},{"c":531.62,"h":531.81,"l":531.2075,"n":335,"o":531.43,"t":"2026-10-15T18:45:00Z","v":5202,"vw":531.560734},{"c":532.67,"h":532.67,"l":531.49,"n":519,"o":531.81,"t":"2026-10-15T18:50:00Z","v":11666,"vw":532.30401},{"c":531.47,"h":532.7299,"l":531.42,"n":482,"o":532.7299,"t":"2026-10-15T18:55:00Z","v":11016,"vw":531.934384},{"c":532.19,"h":532.19,"l":531.44,"n":616,"o":531.59,"t":"2026-10-15T19:00:00Z","v":10875,"vw":531.679444},{"c":531.78,"h":532.42,"l":531.55,"n":434,"o":532.2,"t":"2026-10-15T19:05:00Z","v":7284,"vw":531.765943},{"c":531.04,"h":531.78,"l":531.025,"n":548,"o":531.78,"t":"2026-10-15T19:10:00Z","v":12592,"vw":531.38601},{"c":530.29,"h":531.16,"l":530.25,"n":408,"o":531.05,"t":"2026-10-15T19:15:00Z","v":7959,"vw":530.60474},{"c":530.775,"h":530.91,"l":530.071,"n":449,"o":530.405,"t":"2026-10-15T19:20:00Z","v":8161,"vw":530.514456},{"c":531,"h":531.41,"l":530.27,"n":705,"o":530.65,"t":"2026-10-15T19:25:00Z","v":16182,"vw":530.800444},{"c":531.24,"h":531.39,"l":530.64,"n":609,"o":530.77,"t":"2026-10-15T19:30:00Z","v":10798,"vw":531.07569},{"c":531.12,"h":531.44,"l":530.51,"n":705,"o":531.33,"t":"2026-10-15T19:35:00Z","v":14643,"vw":530.924903},{"c":532.79,"h":532.79,"l":530.92,"n":828,"o":531.13,"t":"2026-10-15T19:40:00Z","v":19448,"vw":531.594449},{"c":532.42,"h":533,"l":532.02,"n":1019,"o":532.785,"t":"2026-10-15T19:45:00Z","v":25200,"vw":532.564171},{"c":532.14,"h":533.14,"l":531.965,"n":1214,"o":532.24,"t":"2026-10-15T19:50:00Z","v":31388,"vw":532.58089},{"c":533.4,"h":533.84,"l":532.03,"n":4547,"o":532.05,"t":"2026-10-15T19:55:00Z","v":123054,"vw":532.918441},{"c":533.99,"h":533.99,"l":533.37,"n":63,"o":533.37,"t":"2026-10-15T20:00:00Z","v":171547,"vw":533.370568},{"c":532.99,"h":532.99,"l":532.98,"n":2,"o":532.98,"t":"2026-10-15T20:30:00Z","v":100,"vw":532.986}],"history":[{"c":372.5,"h":377.18,"l":370.23,"n":27220,"o":375,"t":"2024-10-14T04:00:00Z","v":949663,"vw":372.883877},{"c":372.6,"h":374.2,"l":364.2564,"n":29109,"o":373.61,"t":"2024-10-15T04:00:00Z","v":1085494,"vw":370.725637},{"c":371.69,"h":376.86,"l":368.41,"n":26595,"o":375,"t":"2024-10-16T04:00:00Z","v":997206,"vw":371.136399},{"c":366.75,"h":373.9899,"l":366.65,"n":26383,"o":372.38,"t":"2024-10-17T04:00:00Z","v":1242624,"vw":369.390952},{"c":378.88,"h":384.21,"l":369.42,"n":41817,"o":370,"t":"2024-10-18T04:00:00Z","v":1680980,"vw":378.792737},{"c":381.97,"h":382.55,"l":376.06,"n":29790,"o":377.43,"t":"2024-10-21T04:00:00Z","v":1091979,"vw":380.066926},{"c":387.63,"h":389.48,"l":381.8,"n":44198,"o":381.99,"t":"2024-10-22T04:00:00Z","v":1945597,"vw":386.238848},{"c":379.84,"h":388.73,"l":378.9,"n":31298,"o":387.63,"t":"2024-10-23T04:00:00Z","v":1289776,"vw":382.526693},{"c":376.87,"h":383.59,"l":376.03,"n":26118,"o":382,"t":"2024-10-24T04:00:00Z","v":897584,"vw":379.066548},{"c":379.16,"h":382.9999,"l":376,"n":24057,"o":376.7,"t":"2024-10-25T04:00:00Z","v":789763,"vw":379.754921},{"c":384.36,"h":388.555,"l":381.1,"n":30467,"o":388,"t":"2024-10-28T04:00:00Z","v":1301059,"vw":384.647334},{"c":391.23,"h":397.195,"l":384.22,"n":41495,"o":386.7,"t":"2024-10-29T04:00:00Z","v":1923330,"vw":391.900086},{"c":394.02,"h":395.68,"l":389.14,"n":29820,"o":391.68,"t":"2024-10-30T04:00:00Z","v":1345886,"vw":393.330284},{"c":385.1,"h":393.74,"l":381.67,"n":36148,"o":390.08,"t":"2024-10-31T04:00:00Z","v":1786507,"vw":386.467703},{"c":384.5,"h":389.33,"l":380.63,"n":33280,"o":382.51,"t":"2024-11-01T04:00:00Z","v":1545695,"vw":385.443557},{"c":377.73,"h":383.745,"l":377.11,"n":31609,"o":380.94,"t":"2024-11-04T05:00:00Z","v":1235306,"vw":379.945155},{"c":382.63,"h":384.07,"l":378.38,"n":26906,"o":380.27,"t":"2024-11-05T05:00:00Z","v":1019523,"vw":381.944136},{"c":391.16,"h":392.12,"l":376.04,"n":46768,"o":386.1,"t":"2024-11-06T05:00:00Z","v":2029672,"vw":385.872674},{"c":399.84,"h":403.76,"l":391.42,"n":55881,"o":399,"t":"2024-11-07T05:00:00Z","v":2694520,"vw":399.359518},{"c":400.68,"h":405.93,"l":397.33,"n":45388,"o":399.15,"t":"2024-11-08T05:00:00Z","v":2038256,"vw":402.096941},{"c":410.19,"h":412.95,"l":404.79,"n":59338,"o":405.11,"t":"2024-11-11T05:00:00Z","v":3289863,"vw":409.651604},{"c":419.39,"h":420,"l":411.4,"n":128981,"o":415.81,"t":"2024-11-12T05:00:00Z","v":6596682,"vw":415.852235},{"c":467.37,"h":473,"l":445.0001,"n":193030,"o":460.26,"t":"2024-11-13T05:00:00Z","v":12048765,"vw":460.973595},{"c":477.5,"h":489.69,"l":466.36,"n":98109,"o":471,"t":"2024-11-14T05:00:00Z","v":5040192,"vw":480.267019},{"c":458.32,"h":474,"l":457.54,"n":64885,"o":474,"t":"2024-11-15T05:00:00Z","v":3024154,"vw":462.838786},{"c":454.36,"h":460.64,"l":452.49,"n":55761,"o":460.64,"t":"2024-11-18T05:00:00Z","v":2950157,"vw":455.36587},{"c":463.83,"h":465.21,"l":450,"n":50061,"o":454.3,"t":"2024-11-19T05:00:00Z","v":2799585,"vw":458.275938},{"c":470.01,"h":473,"l":460.6487,"n":48478,"o":467.78,"t":"2024-11-20T05:00:00Z","v":2385662,"vw":467.941614},{"c":470.7,"h":473.62,"l":465.5035,"n":42556,"o":468.22,"t":"2024-11-21T05:00:00Z","v":2181792,"vw":470.824571},{"c":475.04,"h":480.09,"l":469.49,"n":48162,"o":471.81,"t":"2024-11-22T05:00:00Z","v":2296207,"vw":476.125415},{"c":481.38,"h":485.46,"l":466.88,"n":90359,"o":483.35,"t":"2024-11-25T05:00:00Z","v":27687736,"vw":480.544731},{"c":476.61,"h":482.72,"l":474.335,"n":48028,"o":477.55,"t":"2024-11-26T05:00:00Z","v":2660794,"vw":477.983506},{"c":475.24,"h":484.29,"l":473.175,"n":40567,"o":480.3,"t":"2024-11-27T05:00:00Z","v":2045599,"vw":477.869725},{"c":476.96,"h":478.87,"l":473.33,"n":22616,"o":475.72,"t":"2024-11-29T05:00:00Z","v":981171,"vw":476.264673},{"c":480.27,"h":482.38,"l":473.01,"n":43037,"o":478.765,"t":"2024-12-02T05:00:00Z","v":2040172,"vw":479.177858},{"c":493.32,"h":494,"l":477,"n":50947,"o":477.28,"t":"2024-12-03T05:00:00Z","v":2160288,"vw":488.485297},{"c":502.38,"h":506.4729,"l":490.2277,"n":59523,"o":493.5,"t":"2024-12-04T05:00:00Z","v":2489107,"vw":500.78221},{"c":493.51,"h":495.06,"l":480.66,"n":53662,"o":492.6,"t":"2024-12-05T05:00:00Z","v":2241048,"vw":489.504905},{"c":498.63,"h":499.02,"l":487.69,"n":41329,"o":495.22,"t":"2024-12-06T05:00:00Z","v":1841230,"vw":494.146871},{"c":482.52,"h":497,"l":481,"n":56994,"o":496.52,"t":"2024-12-09T05:00:00Z","v":2903253,"vw":487.630788},{"c":471.58,"h":488.4291,"l":465.3401,"n":61488,"o":480,"t":"2024-12-10T05:00:00Z","v":2783808,"vw":474.462121},{"c":476.91,"h":478.94,"l":469.505,"n":40502,"o":474.98,"t":"2024-12-11T05:00:00Z","v":1948991,"vw":475.016151},{"c":480.11,"h":487.8199,"l":475,"n":35283,"o":477,"t":"2024-12-12T05:00:00Z","v":1607411,"vw":482.804757},{"c":483.31,"h":484.6,"l":474.54,"n":37510,"o":479.585,"t":"2024-12-13T05:00:00Z","v":1432067,"vw":481.120978},{"c":484.9,"h":490.665,"l":481.742,"n":39801,"o":483.04,"t":"2024-12-16T05:00:00Z","v":1398768,"vw":486.59685},{"c":474.37,"h":483.82,"l":471.7001,"n":44778,"o":479.91,"t":"2024-12-17T05:00:00Z","v":1915549,"vw":475.522312},{"c":448.65,"h":482.67,"l":446.78,"n":72071,"o":479.5,"t":"2024-12-18T05:00:00Z","v":3386824,"vw":458.955919},{"c":454.16,"h":460.78,"l":450.01,"n":41306,"o":453.92,"t":"2024-12-19T05:00:00Z","v":1858703,"vw":454.435433},{"c":460.88,"h":464.465,"l":444.17,"n":37675,"o":445.27,"t":"2024-12-20T05:00:00Z","v":1834616,"vw":459.611527},{"c":456.29,"h":462.5,"l":451,"n":35912,"o":462,"t":"2024-12-23T05:00:00Z","v":1659292,"vw":456.560218},{"c":461.64,"h":462.69,"l":455.9,"n":12902,"o":456.82,"t":"2024-12-24T05:00:00Z","v":522347,"vw":460.918018},{"c":457.98,"h":460.91,"l":455.28,"n":26173,"o":458,"t":"2024-12-26T05:00:00Z","v":1146080,"vw":457.796508},{"c":456.48,"h":459,"l":449.495,"n":24211,"o":456.12,"t":"2024-12-27T05:00:00Z","v":963814,"vw":454.284166},{"c":451.79,"h":455.17,"l":444.85,"n":24644,"o":450,"t":"2024-12-30T05:00:00Z","v":1604819,"vw":450.311166},{"c":447.38,"h":453.11,"l":446.21,"n":22873,"o":451.76,"t":"2024-12-31T05:00:00Z","v":763812,"vw":448.75562},{"c":457.79,"h":460.27,"l":443.21,"n":30528,"o":450.58,"t":"2025-01-02T05:00:00Z","v":1092708,"vw":454.918421},{"c":466.69,"h":472.8,"l":459.5,"n":35483,"o":459.95,"t":"2025-01-03T05:00:00Z","v":1185911,"vw":467.102668},{"c":468.93,"h":474.3134,"l":460.6001,"n":39773,"o":469.44,"t":"2025-01-06T05:00:00Z","v":1752124,"vw":466.845709},{"c":463.93,"h":472.97,"l":454.7133,"n":33862,"o":472,"t":"2025-01-07T05:00:00Z","v":1261128,"vw":463.189124},{"c":479.73,"h":482.0599,"l":460.93,"n":48488,"o":462.71,"t":"2025-01-08T05:00:00Z","v":2154777,"vw":474.723609},{"c":459.53,"h":479.43,"l":456.25,"n":60469,"o":476,"t":"2025-01-10T05:00:00Z","v":2966474,"vw":465.048488},{"c":458.54,"h":463.5,"l":451.4284,"n":36172,"o":452.43,"t":"2025-01-13T05:00:00Z","v":1345100,"vw":458.233511},{"c":463.59,"h":469.39,"l":460.33,"n":29520,"o":463.39,"t":"2025-01-14T05:00:00Z","v":1140718,"vw":464.698877},{"c":490.69,"h":492.18,"l":476.06,"n":49866,"o":476.12,"t":"2025-01-15T05:00:00Z","v":2053740,"vw":487.85647},{"c":490.34,"h":500.48,"l":488.23,"n":38223,"o":490.81,"t":"2025-01-16T05:00:00Z","v":1376902,"vw":494.171799},{"c":485.53,"h":490.78,"l":480.005,"n":44777,"o":487,"t":"2025-01-17T05:00:00Z","v":2021656,"vw":485.315503},{"c":487.51,"h":500.86,"l":476.52,"n":49506,"o":497.36,"t":"2025-01-21T05:00:00Z","v":2133343,"vw":484.903173},{"c":493.56,"h":510.84,"l":493.03,"n":45820,"o":509,"t":"2025-01-22T05:00:00Z","v":1867070,"vw":499.52773},{"c":501.5,"h":501.61,"l":488.002,"n":27915,"o":490,"t":"2025-01-23T05:00:00Z","v":892706,"vw":497.918753},{"c":510.43,"h":512.01,"l":501.475,"n":42943,"o":507.82,"t":"2025-01-24T05:00:00Z","v":1778329,"vw":508.298046},{"c":513.98,"h":516.5829,"l":488.04,"n":59535,"o":495.11,"t":"2025-01-27T05:00:00Z","v":2445419,"vw":506.217243},{"c":530.8,"h":536.995,"l":510.7189,"n":54604,"o":518,"t":"2025-01-28T05:00:00Z","v":2243645,"vw":526.400868},{"c":538.83,"h":543.86,"l":528.19,"n":40120,"o":529.97,"t":"2025-01-29T05:00:00Z","v":1902110,"vw":537.795252},{"c":550.13,"h":558.31,"l":541.585,"n":48176,"o":544,"t":"2025-01-30T05:00:00Z","v":2045476,"vw":552.466297},{"c":548.55,"h":560.36,"l":546.56,"n":41164,"o":550,"t":"2025-01-31T05:00:00Z","v":1562330,"vw":553.207572},{"c":549.08,"h":554.6958,"l":534.8937,"n":66999,"o":538.92,"t":"2025-02-03T05:00:00Z","v":2533750,"vw":548.484056},{"c":621.77,"h":623.4,"l":581.07,"n":136050,"o":595.99,"t":"2025-02-04T05:00:00Z","v":6747335,"vw":609.518759},{"c":626,"h":630.77,"l":607.3,"n":90828,"o":608.85,"t":"2025-02-05T05:00:00Z","v":4609123,"vw":621.911052},{"c":625.87,"h":628.5,"l":618.01,"n":53590,"o":628.5,"t":"2025-02-06T05:00:00Z","v":1857088,"vw":623.285079},{"c":622.99,"h":632.45,"l":620.69,"n":52957,"o":628.37,"t":"2025-02-07T05:00:00Z","v":2313563,"vw":626.096531},{"c":637.69,"h":642.27,"l":621.23,"n":59151,"o":629.59,"t":"2025-02-10T05:00:00Z","v":2133017,"vw":634.636804},{"c":623.15,"h":635.45,"l":619.002,"n":49408,"o":628,"t":"2025-02-11T05:00:00Z","v":1662124,"vw":624.534688},{"c":640.59,"h":648.2723,"l":623.71,"n":53884,"o":626.56,"t":"2025-02-12T05:00:00Z","v":1804749,"vw":640.076551},{"c":648.32,"h":652.6279,"l":640.05,"n":47115,"o":647.12,"t":"2025-02-13T05:00:00Z","v":1630535,"vw":647.457196},{"c":638.18,"h":648,"l":626.1,"n":65783,"o":643.76,"t":"2025-02-14T05:00:00Z","v":2120601,"vw":635.106569},{"c":630.56,"h":646.98,"l":625.64,"n":51329,"o":639.04,"t":"2025-02-18T05:00:00Z","v":1934356,"vw":634.453943},{"c":642.73,"h":643,"l":624.25,"n":45960,"o":638,"t":"2025-02-19T05:00:00Z","v":1470764,"vw":637.353342},{"c":636.77,"h":638.79,"l":615.15,"n":55810,"o":635.5,"t":"2025-02-20T05:00:00Z","v":1907651,"vw":631.433817},{"c":607.38,"h":639.012,"l":605.557,"n":57117,"o":636.37,"t":"2025-02-21T05:00:00Z","v":2198670,"vw":618.284444},{"c":601.61,"h":621.91,"l":592.98,"n":54207,"o":612.3,"t":"2025-02-24T05:00:00Z","v":2078629,"vw":604.521356},{"c":588.57,"h":599.12,"l":575.535,"n":65654,"o":597.22,"t":"2025-02-25T05:00:00Z","v":2822820,"vw":586.225551},{"c":603.13,"h":608.5294,"l":592.89,"n":47079,"o":595.62,"t":"2025-02-26T05:00:00Z","v":2629946,"vw":603.13438},{"c":590.76,"h":613,"l":586,"n":36768,"o":611,"t":"2025-02-27T05:00:00Z","v":1191837,"vw":598.247338},{"c":608.01,"h":609.92,"l":580,"n":57339,"o":584.25,"t":"2025-02-28T05:00:00Z","v":4531895,"vw":603.140472},{"c":599.86,"h":626.56,"l":593.77,"n":45584,"o":610.6,"t":"2025-03-03T05:00:00Z","v":1576810,"vw":606.170021},{"c":584.14,"h":590.7099,"l":560.1,"n":76732,"o":588.25,"t":"2025-03-04T05:00:00Z","v":2987516,"vw":576.044481},{"c":586.83,"h":587.27,"l":569.08,"n":49734,"o":584.27,"t":"2025-03-05T05:00:00Z","v":1790177,"vw":579.963453},{"c":543.41,"h":581.34,"l":534.2201,"n":72095,"o":570.01,"t":"2025-03-06T05:00:00Z","v":2964348,"vw":552.003451},{"c":532.1,"h":548.84,"l":506.49,"n":85713,"o":540.52,"t":"2025-03-07T05:00:00Z","v":3827023,"vw":525.37306},{"c":489.24,"h":513.2,"l":483.65,"n":108079,"o":508.12,"t":"2025-03-10T04:00:00Z","v":5814592,"vw":496.055746},{"c":508.44,"h":513.78,"l":487.16,"n":81155,"o":490.4,"t":"2025-03-11T04:00:00Z","v":4055755,"vw":505.466083},{"c":535.84,"h":552.6549,"l":524.145,"n":73188,"o":544.46,"t":"2025-03-12T04:00:00Z","v":3695454,"vw":534.37227},{"c":537.91,"h":545.395,"l":525.49,"n":59067,"o":534.6,"t":"2025-03-13T04:00:00Z","v":2532419,"vw":537.491141},{"c":574.79,"h":576.62,"l":546.95,"n":74738,"o":548.255,"t":"2025-03-14T04:00:00Z","v":3240392,"vw":568.865526},{"c":597.46,"h":604.11,"l":570.07,"n":74030,"o":570.07,"t":"2025-03-17T04:00:00Z","v":2802947,"vw":591.698603},{"c":569.48,"h":603.2,"l":564,"n":62880,"o":593.3,"t":"2025-03-18T04:00:00Z","v":2288737,"vw":574.825627},{"c":586.23,"h":594.6891,"l":557.41,"n":54593,"o":571.97,"t":"2025-03-19T04:00:00Z","v":2239736,"vw":583.289748},{"c":594.55,"h":598.16,"l":580,"n":54713,"o":580,"t":"2025-03-20T04:00:00Z","v":2526690,"vw":593.748473},{"c":599.94,"h":603.21,"l":586.65,"n":53109,"o":591.87,"t":"2025-03-21T04:00:00Z","v":2544198,"vw":598.148312},{"c":604.71,"h":618.1368,"l":597.09,"n":58098,"o":617,"t":"2025-03-24T04:00:00Z","v":1923078,"vw":606.413339},{"c":615.88,"h":621.2,"l":606,"n":44638,"o":606.87,"t":"2025-03-25T04:00:00Z","v":1573443,"vw":615.40739},{"c":576.35,"h":610.015,"l":574.96,"n":72362,"o":607.58,"t":"2025-03-26T04:00:00Z","v":2827665,"vw":585.069484},{"c":580.22,"h":588.73,"l":562.57,"n":48492,"o":569.15,"t":"2025-03-27T04:00:00Z","v":2206142,"vw":578.281307},{"c":561.16,"h":590.83,"l":556,"n":52244,"o":576.67,"t":"2025-03-28T04:00:00Z","v":1921337,"vw":565.910177},{"c":550.03,"h":551.39,"l":525.8063,"n":66993,"o":545,"t":"2025-03-31T04:00:00Z","v":3179863,"vw":540.554975},{"c":551.73,"h":552.86,"l":540.0001,"n":46445,"o":547.2,"t":"2025-04-01T04:00:00Z","v":1612707,"vw":547.532543},{"c":565.41,"h":578.94,"l":542.98,"n":51659,"o":545.18,"t":"2025-04-02T04:00:00Z","v":1933088,"vw":566.578003},{"c":558.42,"h":569.73,"l":540.67,"n":67230,"o":544.69,"t":"2025-04-03T04:00:00Z","v":2962624,"vw":557.46079},{"c":503.3,"h":539.4,"l":495.1901,"n":99178,"o":535,"t":"2025-04-04T04:00:00Z","v":4150324,"vw":510.811836},{"c":518.97,"h":555,"l":475.01,"n":87050,"o":477.51,"t":"2025-04-07T04:00:00Z","v":3893943,"vw":516.659519},{"c":518.35,"h":558,"l":507.8,"n":78359,"o":558,"t":"2025-04-08T04:00:00Z","v":3305420,"vw":536.447588},{"c":569.06,"h":577.3063,"l":511.7,"n":74689,"o":513.99,"t":"2025-04-09T04:00:00Z","v":3516963,"vw":551.205506},{"c":553.02,"h":565.9999,"l":537,"n":56356,"o":560.9,"t":"2025-04-10T04:00:00Z","v":1990390,"vw":554.425382},{"c":543.66,"h":567.09,"l":542,"n":56579,"o":552.41,"t":"2025-04-11T04:00:00Z","v":2154400,"vw":549.876282},{"c":549.17,"h":565,"l":539.6545,"n":51334,"o":562,"t":"2025-04-14T04:00:00Z","v":2125186,"vw":550.65626},{"c":572.39,"h":577.81,"l":548.545,"n":61146,"o":556,"t":"2025-04-15T04:00:00Z","v":2284971,"vw":569.05843},{"c":563.07,"h":573.6799,"l":553.0001,"n":52937,"o":564.48,"t":"2025-04-16T04:00:00Z","v":1895786,"vw":563.881326},{"c":574.25,"h":578.45,"l":560.1609,"n":46868,"o":565.79,"t":"2025-04-17T04:00:00Z","v":1733203,"vw":572.018049},{"c":558.82,"h":593.8399,"l":555.605,"n":53755,"o":584,"t":"2025-04-21T04:00:00Z","v":1854635,"vw":565.629274},{"c":590.39,"h":598.9,"l":572.25,"n":67502,"o":573.85,"t":"2025-04-22T04:00:00Z","v":2592996,"vw":589.798061},{"c":592.7,"h":614.0999,"l":587.36,"n":56911,"o":610,"t":"2025-04-23T04:00:00Z","v":1921729,"vw":597.292976},{"c":605.95,"h":611.8621,"l":593.87,"n":48926,"o":593.87,"t":"2025-04-24T04:00:00Z","v":1556559,"vw":604.564295},{"c":620.72,"h":624.09,"l":599.27,"n":70673,"o":604.99,"t":"2025-04-25T04:00:00Z","v":2586422,"vw":613.079128},{"c":597.73,"h":627.5,"l":595,"n":110682,"o":627.5,"t":"2025-04-28T04:00:00Z","v":3939380,"vw":603.803004},{"c":576.94,"h":590.9999,"l":540.1,"n":218679,"o":558,"t":"2025-04-29T04:00:00Z","v":10270289,"vw":566.011996},{"c":613.98,"h":615.25,"l":565.02,"n":102931,"o":571.8,"t":"2025-04-30T04:00:00Z","v":4234041,"vw":598.166812},{"c":602.26,"h":610.88,"l":594,"n":70950,"o":606.1,"t":"2025-05-01T04:00:00Z","v":2329208,"vw":602.122323},{"c":644,"h":653.32,"l":612,"n":121353,"o":614.98,"t":"2025-05-02T04:00:00Z","v":4851723,"vw":641.679717},{"c":637.65,"h":646,"l":625.61,"n":58318,"o":628.58,"t":"2025-05-05T04:00:00Z","v":1720017,"vw":638.681188},{"c":632.85,"h":639.98,"l":627.92,"n":44819,"o":632.2,"t":"2025-05-06T04:00:00Z","v":1421732,"vw":634.215203},{"c":657.1,"h":659.9999,"l":633.09,"n":81279,"o":633.09,"t":"2025-05-07T04:00:00Z","v":2595444,"vw":652.369982},{"c":655.26,"h":663.55,"l":643.63,"n":59133,"o":659,"t":"2025-05-08T04:00:00Z","v":1633535,"vw":655.70488},{"c":648.25,"h":660.8068,"l":638.43,"n":43929,"o":659,"t":"2025-05-09T04:00:00Z","v":1211472,"vw":648.854974},{"c":620.81,"h":632.21,"l":602,"n":114858,"o":627.93,"t":"2025-05-12T04:00:00Z","v":3746451,"vw":618.617071},{"c":620.07,"h":635.4575,"l":615.12,"n":68346,"o":626.54,"t":"2025-05-13T04:00:00Z","v":2404159,"vw":625.339772},{"c":633.23,"h":640.22,"l":617.5,"n":64766,"o":617.5,"t":"2025-05-14T04:00:00Z","v":2293055,"vw":631.233014},{"c":640.18,"h":647.47,"l":626,"n":58951,"o":628.62,"t":"2025-05-15T04:00:00Z","v":1462073,"vw":637.219895},{"c":656.3,"h":658.5234,"l":646,"n":60167,"o":648.5,"t":"2025-05-16T04:00:00Z","v":2231428,"vw":653.285798},{"c":664.62,"h":669,"l":646.08,"n":56044,"o":649,"t":"2025-05-19T04:00:00Z","v":1977269,"vw":660.964475},{"c":658.61,"h":663.89,"l":651.12,"n":45170,"o":662.66,"t":"2025-05-20T04:00:00Z","v":1390155,"vw":658.826586},{"c":643,"h":663.39,"l":638,"n":57646,"o":656.12,"t":"2025-05-21T04:00:00Z","v":2158614,"vw":648.561926},{"c":636.75,"h":651.01,"l":635.25,"n":62795,"o":646.1,"t":"2025-05-22T04:00:00Z","v":2505057,"vw":642.775455},{"c":653.82,"h":658.5189,"l":628.9,"n":55992,"o":634.11,"t":"2025-05-23T04:00:00Z","v":1885051,"vw":649.334968},{"c":653.4,"h":671.2399,"l":652.69,"n":55307,"o":655.98,"t":"2025-05-27T04:00:00Z","v":1706132,"vw":660.61823},{"c":663.96,"h":664.5395,"l":651.1293,"n":41869,"o":652.88,"t":"2025-05-28T04:00:00Z","v":1299412,"vw":659.923854},{"c":636.67,"h":665,"l":634.26,"n":64491,"o":659.85,"t":"2025-05-29T04:00:00Z","v":1942420,"vw":644.342022},{"c":665.14,"h":669.26,"l":637.2001,"n":57800,"o":645,"t":"2025-05-30T04:00:00Z","v":3167384,"vw":660.025808},{"c":672,"h":674.9989,"l":656.84,"n":59672,"o":660,"t":"2025-06-02T04:00:00Z","v":1861415,"vw":666.721008},{"c":671.07,"h":678.5699,"l":665.9,"n":49989,"o":675.76,"t":"2025-06-03T04:00:00Z","v":1496994,"vw":673.502039},{"c":701.08,"h":708.19,"l":676.025,"n":77382,"o":677,"t":"2025-06-04T04:00:00Z","v":2524650,"vw":697.622597},{"c":712.82,"h":717.87,"l":700.92,"n":64827,"o":704.18,"t":"2025-06-05T04:00:00Z","v":2006615,"vw":711.662062},{"c":712.26,"h":716.64,"l":707.48,"n":38957,"o":714.25,"t":"2025-06-06T04:00:00Z","v":937201,"vw":711.931026},{"c":699.11,"h":710.855,"l":689.59,"n":47847,"o":708.69,"t":"2025-06-09T04:00:00Z","v":1145516,"vw":699.725502},{"c":693.32,"h":706.025,"l":672.3602,"n":64189,"o":704.23,"t":"2025-06-10T04:00:00Z","v":1695213,"vw":688.132036},{"c":709.14,"h":714.71,"l":692,"n":43668,"o":695,"t":"2025-06-11T04:00:00Z","v":1238556,"vw":706.992159},{"c":702.82,"h":710,"l":696,"n":39404,"o":707.01,"t":"2025-06-12T04:00:00Z","v":1021668,"vw":701.083937},{"c":710.85,"h":710.89,"l":691.21,"n":39126,"o":694.76,"t":"2025-06-13T04:00:00Z","v":1124631,"vw":705.495858},{"c":715.57,"h":723.7,"l":709.15,"n":46684,"o":709.15,"t":"2025-06-16T04:00:00Z","v":1340037,"vw":717.931422},{"c":721.28,"h":728.8,"l":710.705,"n":44925,"o":717.55,"t":"2025-06-17T04:00:00Z","v":1099357,"vw":721.918663},{"c":710.19,"h":723.99,"l":703.48,"n":50673,"o":719.47,"t":"2025-06-18T04:00:00Z","v":1602388,"vw":710.965091},{"c":707.42,"h":723.71,"l":706.91,"n":43455,"o":714.5,"t":"2025-06-20T04:00:00Z","v":1528746,"vw":710.553687},{"c":731.15,"h":732.86,"l":702,"n":60210,"o":707.18,"t":"2025-06-23T04:00:00Z","v":1855511,"vw":726.240437},{"c":749.91,"h":754.2123,"l":729.795,"n":57708,"o":733.9,"t":"2025-06-24T04:00:00Z","v":1591104,"vw":747.515449},{"c":736.3,"h":759.17,"l":735.6065,"n":48799,"o":752.7,"t":"2025-06-25T04:00:00Z","v":1159632,"vw":746.909103},{"c":775.9,"h":777.385,"l":742.625,"n":76029,"o":744.58,"t":"2025-06-26T04:00:00Z","v":2555256,"vw":768.057849},{"c":772.6,"h":785,"l":767.0174,"n":56729,"o":780.3,"t":"2025-06-27T04:00:00Z","v":2793907,"vw":775.309746},{"c":767.34,"h":778.33,"l":750.28,"n":71131,"o":776.99,"t":"2025-06-30T04:00:00Z","v":1933251,"vw":763.877487},{"c":722.35,"h":769.7104,"l":718.03,"n":100024,"o":766.93,"t":"2025-07-01T04:00:00Z","v":2725725,"vw":730.253579},{"c":709.5,"h":734,"l":703.98,"n":91102,"o":725,"t":"2025-07-02T04:00:00Z","v":2788473,"vw":717.242094},{"c":725.05,"h":725.55,"l":704.55,"n":46384,"o":713,"t":"2025-07-03T04:00:00Z","v":1078903,"vw":718.556886},{"c":736.29,"h":737.69,"l":712,"n":58918,"o":721.72,"t":"2025-07-07T04:00:00Z","v":1556397,"vw":726.93084},{"c":721.39,"h":743.99,"l":709.99,"n":54630,"o":738.45,"t":"2025-07-08T04:00:00Z","v":1774509,"vw":723.166741},{"c":722.12,"h":731.98,"l":713.5,"n":48512,"o":722.44,"t":"2025-07-09T04:00:00Z","v":1362432,"vw":723.603249},{"c":709.95,"h":726.8242,"l":699,"n":58811,"o":720.57,"t":"2025-07-10T04:00:00Z","v":1338494,"vw":710.3737},{"c":709.15,"h":714.1,"l":699.825,"n":48207,"o":709,"t":"2025-07-11T04:00:00Z","v":1267747,"vw":706.805979},{"c":717.49,"h":723.87,"l":707.15,"n":45462,"o":711.89,"t":"2025-07-14T04:00:00Z","v":1257006,"vw":717.029562},{"c":710.46,"h":718.24,"l":696.66,"n":63525,"o":717.49,"t":"2025-07-15T04:00:00Z","v":1809742,"vw":705.113767},{"c":705.55,"h":712.85,"l":698.635,"n":48626,"o":705.49,"t":"2025-07-16T04:00:00Z","v":1336897,"vw":706.385444},{"c":720.91,"h":724.775,"l":693.48,"n":58966,"o":703.08,"t":"2025-07-17T04:00:00Z","v":1658809,"vw":716.820044},{"c":695.48,"h":719,"l":685.47,"n":76709,"o":713.15,"t":"2025-07-18T04:00:00Z","v":2149851,"vw":695.536077},{"c":706.88,"h":707.51,"l":689.1326,"n":54500,"o":692.75,"t":"2025-07-21T04:00:00Z","v":1296378,"vw":703.449557},{"c":675.74,"h":713.17,"l":674.99,"n":69820,"o":709.49,"t":"2025-07-22T04:00:00Z","v":2041674,"vw":684.304551},{"c":674.46,"h":680,"l":665.25,"n":72766,"o":680,"t":"2025-07-23T04:00:00Z","v":2190334,"vw":671.215222},{"c":681.42,"h":699.5,"l":678.19,"n":61850,"o":694.15,"t":"2025-07-24T04:00:00Z","v":1906040,"vw":685.002706},{"c":693.1,"h":702.3,"l":678.73,"n":57273,"o":681.53,"t":"2025-07-25T04:00:00Z","v":1757532,"vw":694.663264},{"c":700.98,"h":710,"l":686.0677,"n":73219,"o":686.22,"t":"2025-07-28T04:00:00Z","v":2030399,"vw":699.962849},{"c":620.01,"h":663.99,"l":615.63,"n":307107,"o":657.53,"t":"2025-07-29T04:00:00Z","v":11468148,"vw":629.727832},{"c":650.47,"h":657.78,"l":619,"n":140856,"o":623,"t":"2025-07-30T04:00:00Z","v":5872152,"vw":642.187348},{"c":626.54,"h":662,"l":624.495,"n":105145,"o":654.81,"t":"2025-07-31T04:00:00Z","v":3678684,"vw":634.733114},{"c":627.15,"h":641.25,"l":618.9239,"n":75668,"o":622,"t":"2025-08-01T04:00:00Z","v":2531546,"vw":630.306297},{"c":658.59,"h":677,"l":658.58,"n":96028,"o":661,"t":"2025-08-04T04:00:00Z","v":3764875,"vw":666.097026},{"c":647,"h":659.645,"l":637.43,"n":67535,"o":655,"t":"2025-08-05T04:00:00Z","v":2135927,"vw":647.319673},{"c":666.81,"h":667.2371,"l":645.97,"n":59167,"o":651.78,"t":"2025-08-06T04:00:00Z","v":2208167,"vw":660.779449},{"c":686.74,"h":690.41,"l":668,"n":75919,"o":668,"t":"2025-08-07T04:00:00Z","v":2444948,"vw":683.339742},{"c":705.89,"h":717.27,"l":690.5,"n":76159,"o":692.92,"t":"2025-08-08T04:00:00Z","v":2361986,"vw":706.38969},{"c":689.23,"h":705,"l":689.22,"n":47918,"o":705,"t":"2025-08-11T04:00:00Z","v":1314345,"vw":695.386854},{"c":689.35,"h":695.35,"l":673.77,"n":44638,"o":694.15,"t":"2025-08-12T04:00:00Z","v":1142136,"vw":687.154264},{"c":695,"h":695.63,"l":682.0901,"n":46137,"o":689.72,"t":"2025-08-13T04:00:00Z","v":1360257,"vw":691.136397},{"c":698.5,"h":707.17,"l":687.0101,"n":55764,"o":693.71,"t":"2025-08-14T04:00:00Z","v":1423767,"vw":701.286802},{"c":732.81,"h":748.3,"l":721,"n":83129,"o":725,"t":"2025-08-15T04:00:00Z","v":3005971,"vw":734.79319},{"c":728.07,"h":743.7745,"l":723,"n":49382,"o":734,"t":"2025-08-18T04:00:00Z","v":1477151,"vw":730.752062},{"c":719.35,"h":736.6799,"l":719.1629,"n":47300,"o":725,"t":"2025-08-19T04:00:00Z","v":1568211,"vw":724.899562},{"c":703.79,"h":718.65,"l":688.5,"n":58583,"o":715.54,"t":"2025-08-20T04:00:00Z","v":1566835,"vw":699.859565},{"c":689.47,"h":704,"l":679.99,"n":52616,"o":703.79,"t":"2025-08-21T04:00:00Z","v":1614493,"vw":688.848314},{"c":692.99,"h":701.0942,"l":685.0895,"n":37867,"o":690,"t":"2025-08-22T04:00:00Z","v":937181,"vw":694.178976},{"c":694.79,"h":714.8,"l":694.1,"n":49192,"o":699.09,"t":"2025-08-25T04:00:00Z","v":1270293,"vw":702.749331},{"c":696.47,"h":698.335,"l":680.7,"n":35148,"o":694.79,"t":"2025-08-26T04:00:00Z","v":1731531,"vw":694.252611},{"c":692.99,"h":699.37,"l":686.91,"n":32900,"o":694.06,"t":"2025-08-27T04:00:00Z","v":901880,"vw":692.59912},{"c":687.8,"h":695.78,"l":682.32,"n":36666,"o":691.73,"t":"2025-08-28T04:00:00Z","v":1017159,"vw":688.06988},{"c":681.88,"h":690.89,"l":673.5,"n":39098,"o":688.96,"t":"2025-08-29T04:00:00Z","v":1004191,"vw":679.711232},{"c":689.62,"h":691.7,"l":663.06,"n":43548,"o":669.81,"t":"2025-09-02T04:00:00Z","v":1044706,"vw":683.958558},{"c":697.33,"h":711.175,"l":689.1009,"n":43568,"o":693.69,"t":"2025-09-03T04:00:00Z","v":1133942,"vw":699.965114},{"c":703.85,"h":707.65,"l":694.15,"n":36396,"o":694.2,"t":"2025-09-04T04:00:00Z","v":1336944,"vw":702.420339},{"c":707.19,"h":716.5,"l":690.32,"n":45865,"o":711,"t":"2025-09-05T04:00:00Z","v":1211374,"vw":705.966458},{"c":718.28,"h":720.55,"l":706.31,"n":42245,"o":710.9,"t":"2025-09-08T04:00:00Z","v":1183444,"vw":715.251942},{"c":719.16,"h":726.9999,"l":710.49,"n":40301,"o":715.57,"t":"2025-09-09T04:00:00Z","v":945638,"vw":718.756896},{"c":704.09,"h":725,"l":700,"n":49746,"o":720.78,"t":"2025-09-10T04:00:00Z","v":1181022,"vw":706.143768},{"c":690.31,"h":703.5,"l":677.07,"n":73742,"o":701.13,"t":"2025-09-11T04:00:00Z","v":2153642,"vw":686.540161},{"c":696.4,"h":697.8,"l":686,"n":42868,"o":691.87,"t":"2025-09-12T04:00:00Z","v":1170558,"vw":692.529327},{"c":703.1,"h":712,"l":696.4,"n":46067,"o":698.87,"t":"2025-09-15T04:00:00Z","v":1221276,"vw":704.51949},{"c":704.06,"h":715,"l":693.7,"n":43422,"o":715,"t":"2025-09-16T04:00:00Z","v":1573668,"vw":703.279611},{"c":707.19,"h":710.195,"l":688.96,"n":43793,"o":706.23,"t":"2025-09-17T04:00:00Z","v":1156150,"vw":699.795917},{"c":734.12,"h":745,"l":711.34,"n":80772,"o":715,"t":"2025-09-18T04:00:00Z","v":2515064,"vw":736.487734},{"c":734.92,"h":738.87,"l":728.165,"n":44456,"o":730.92,"t":"2025-09-19T04:00:00Z","v":1546037,"vw":734.340406},{"c":738.53,"h":740.2012,"l":726.7201,"n":39617,"o":730.25,"t":"2025-09-22T04:00:00Z","v":989179,"vw":736.21637},{"c":718.94,"h":740,"l":716.85,"n":38476,"o":736.14,"t":"2025-09-23T04:00:00Z","v":991755,"vw":727.01113},{"c":708.65,"h":719.74,"l":699.32,"n":55193,"o":715.35,"t":"2025-09-24T04:00:00Z","v":1405694,"vw":707.105916},{"c":712.62,"h":719.75,"l":695.97,"n":44701,"o":698.76,"t":"2025-09-25T04:00:00Z","v":1238285,"vw":710.500471},{"c":716.53,"h":716.53,"l":704.44,"n":41885,"o":712.62,"t":"2025-09-26T04:00:00Z","v":1198582,"vw":712.893559},{"c":728.47,"h":740,"l":720.275,"n":41095,"o":726.91,"t":"2025-09-29T04:00:00Z","v":965761,"vw":728.628618},{"c":698,"h":711,"l":677.99,"n":133501,"o":705.26,"t":"2025-09-30T04:00:00Z","v":4130566,"vw":692.587587},{"c":700.68,"h":721.67,"l":697.78,"n":67436,"o":699.5,"t":"2025-10-01T04:00:00Z","v":2172340,"vw":706.281553},{"c":707.3,"h":716.86,"l":698.49,"n":49817,"o":700,"t":"2025-10-02T04:00:00Z","v":1347175,"vw":708.566831},{"c":680.5,"h":708.55,"l":680.24,"n":68133,"o":706.44,"t":"2025-10-03T04:00:00Z","v":1731800,"vw":687.801125},{"c":680.28,"h":698.85,"l":675.45,"n":58327,"o":684.27,"t":"2025-10-06T04:00:00Z","v":1289524,"vw":685.945058},{"c":680.44,"h":683,"l":670.5,"n":50337,"o":679.98,"t":"2025-10-07T04:00:00Z","v":1255718,"vw":678.373772},{"c":674.75,"h":696.5,"l":673.5,"n":49990,"o":689.38,"t":"2025-10-08T04:00:00Z","v":1431566,"vw":678.975489},{"c":673.66,"h":675.04,"l":666.0001,"n":45316,"o":673.7,"t":"2025-10-09T04:00:00Z","v":1164659,"vw":671.732314},{"c":685.29,"h":689.5499,"l":670,"n":54590,"o":673.72,"t":"2025-10-10T04:00:00Z","v":1377250,"vw":682.39468},{"c":692.04,"h":694.97,"l":675.265,"n":44125,"o":680.08,"t":"2025-10-13T04:00:00Z","v":1038990,"vw":689.436812},{"c":683.51,"h":700.12,"l":674.939,"n":50557,"o":684.76,"t":"2025-10-14T04:00:00Z","v":1214893,"vw":687.2721},{"c":671.3,"h":689.84,"l":670.81,"n":42119,"o":689.84,"t":"2025-10-15T04:00:00Z","v":1103694,"vw":678.180895},{"c":664.46,"h":679.04,"l":661,"n":50313,"o":671.8,"t":"2025-10-16T04:00:00Z","v":1293506,"vw":668.184893},{"c":671.52,"h":675.35,"l":656.25,"n":44126,"o":660,"t":"2025-10-17T04:00:00Z","v":1200868,"vw":669.46378},{"c":675.53,"h":682.25,"l":667.5,"n":42668,"o":670.13,"t":"2025-10-20T04:00:00Z","v":1077499,"vw":676.013252},{"c":689.21,"h":696.9499,"l":682.47,"n":52422,"o":685,"t":"2025-10-21T04:00:00Z","v":1540888,"vw":688.878899},{"c":675.62,"h":686.68,"l":656.51,"n":58889,"o":680,"t":"2025-10-22T04:00:00Z","v":1683059,"vw":671.596591},{"c":673.86,"h":683.96,"l":668.01,"n":46590,"o":680,"t":"2025-10-23T04:00:00Z","v":1294668,"vw":674.794592},{"c":645.78,"h":676.67,"l":644.83,"n":66306,"o":676.2,"t":"2025-10-24T04:00:00Z","v":2131497,"vw":658.875574},{"c":657.8,"h":661.5401,"l":640.4,"n":63958,"o":648.44,"t":"2025-10-27T04:00:00Z","v":2317360,"vw":655.621667},{"c":653.43,"h":669.7,"l":653.18,"n":49647,"o":660.93,"t":"2025-10-28T04:00:00Z","v":1600592,"vw":660.726181},{"c":665.67,"h":673.16,"l":650.94,"n":46952,"o":651.43,"t":"2025-10-29T04:00:00Z","v":1590806,"vw":665.539505},{"c":656.68,"h":670.42,"l":651.56,"n":46825,"o":661.99,"t":"2025-10-30T04:00:00Z","v":1165688,"vw":660.278321},{"c":655.32,"h":668.17,"l":654.84,"n":42471,"o":661.88,"t":"2025-10-31T04:00:00Z","v":1609875,"vw":659.255064},{"c":644.09,"h":661.69,"l":640.56,"n":112953,"o":653.15,"t":"2025-11-03T05:00:00Z","v":3972503,"vw":645.775996},{"c":629.6,"h":650.5813,"l":603.15,"n":137729,"o":625.18,"t":"2025-11-04T05:00:00Z","v":4318433,"vw":628.729897},{"c":620,"h":650.74,"l":617,"n":78246,"o":626,"t":"2025-11-05T05:00:00Z","v":2131380,"vw":630.433039},{"c":618.2,"h":629.8,"l":611.68,"n":61704,"o":620,"t":"2025-11-06T05:00:00Z","v":1839856,"vw":620.216744},{"c":616.91,"h":620.65,"l":606.206,"n":67827,"o":610.46,"t":"2025-11-07T05:00:00Z","v":1845524,"vw":615.906743},{"c":622.93,"h":626.655,"l":614.79,"n":56551,"o":620,"t":"2025-11-10T05:00:00Z","v":1658716,"vw":621.170093},{"c":639.58,"h":641.62,"l":620.48,"n":47045,"o":620.56,"t":"2025-11-11T05:00:00Z","v":1217577,"vw":633.243912},{"c":647.87,"h":654.6,"l":631.1,"n":53035,"o":641.11,"t":"2025-11-12T05:00:00Z","v":1327859,"vw":645.374197},{"c":645.33,"h":668.495,"l":637.5,"n":76652,"o":651.01,"t":"2025-11-13T05:00:00Z","v":2067328,"vw":651.90838},{"c":635.75,"h":654.68,"l":633.1101,"n":56753,"o":637.79,"t":"2025-11-14T05:00:00Z","v":1440764,"vw":640.827711},{"c":640.62,"h":644.57,"l":629,"n":49365,"o":633.26,"t":"2025-11-17T05:00:00Z","v":1343065,"vw":638.196468},{"c":636.45,"h":641.66,"l":625.6301,"n":41695,"o":634.23,"t":"2025-11-18T05:00:00Z","v":982816,"vw":634.739864},{"c":618.53,"h":639.11,"l":617.02,"n":43518,"o":636,"t":"2025-11-19T05:00:00Z","v":958931,"vw":622.966519},{"c":589.23,"h":622.75,"l":587.07,"n":90169,"o":619.65,"t":"2025-11-20T05:00:00Z","v":2498922,"vw":596.81761},{"c":583.61,"h":592.81,"l":581.4484,"n":63563,"o":585,"t":"2025-11-21T05:00:00Z","v":2035442,"vw":586.28848},{"c":584.98,"h":586.17,"l":567.53,"n":101923,"o":582.61,"t":"2025-11-24T05:00:00Z","v":4137584,"vw":578.430112},{"c":585.47,"h":602.37,"l":577.779,"n":83225,"o":596.68,"t":"2025-11-25T05:00:00Z","v":2683443,"vw":587.307264},{"c":592.69,"h":601.02,"l":587.96,"n":58672,"o":590,"t":"2025-11-26T05:00:00Z","v":1916806,"vw":595.979769},{"c":598.87,"h":603.19,"l":591.17,"n":29423,"o":596.62,"t":"2025-11-28T05:00:00Z","v":810570,"vw":598.707597},{"c":578.89,"h":595.425,"l":576.7665,"n":71616,"o":594.16,"t":"2025-12-01T05:00:00Z","v":2278863,"vw":581.369054},{"c":576.79,"h":582,"l":573.4301,"n":64248,"o":580.185,"t":"2025-12-02T05:00:00Z","v":1855597,"vw":577.082881},{"c":557.17,"h":575,"l":554.24,"n":100557,"o":572.91,"t":"2025-12-03T05:00:00Z","v":2883775,"vw":560.620199},{"c":560.97,"h":561.08,"l":550.12,"n":70364,"o":557.22,"t":"2025-12-04T05:00:00Z","v":2293998,"vw":556.849904},{"c":564.93,"h":576.79,"l":559.78,"n":65145,"o":562.99,"t":"2025-12-05T05:00:00Z","v":1883514,"vw":566.779592},{"c":572.35,"h":572.57,"l":548.73,"n":81585,"o":566,"t":"2025-12-08T05:00:00Z","v":2698843,"vw":562.026096},{"c":589.67,"h":596.205,"l":574,"n":89508,"o":577,"t":"2025-12-09T05:00:00Z","v":3067469,"vw":588.844736},{"c":609.41,"h":609.59,"l":584.99,"n":79066,"o":590,"t":"2025-12-10T05:00:00Z","v":2953683,"vw":601.724578},{"c":598.87,"h":619.959,"l":598.08,"n":63535,"o":606.8,"t":"2025-12-11T05:00:00Z","v":1754495,"vw":603.135963},{"c":597.8,"h":606.49,"l":597.05,"n":48372,"o":598.9,"t":"2025-12-12T05:00:00Z","v":1570412,"vw":600.269551},{"c":577.15,"h":596.99,"l":573.0801,"n":66750,"o":595.75,"t":"2025-12-15T05:00:00Z","v":1775213,"vw":579.144953},{"c":579.07,"h":582.5,"l":563.3006,"n":54474,"o":575,"t":"2025-12-16T05:00:00Z","v":1593658,"vw":575.577772},{"c":566.23,"h":588,"l":562.28,"n":59888,"o":580,"t":"2025-12-17T05:00:00Z","v":1935945,"vw":568.310144},{"c":563.82,"h":576.7,"l":562.72,"n":46602,"o":569.75,"t":"2025-12-18T05:00:00Z","v":1368556,"vw":567.824647},{"c":582.16,"h":587.93,"l":568,"n":55761,"o":571.19,"t":"2025-12-19T05:00:00Z","v":1966497,"vw":582.055289},{"c":578.8,"h":585,"l":576.59,"n":45561,"o":580,"t":"2025-12-22T05:00:00Z","v":1285106,"vw":579.838244},{"c":579.39,"h":581.81,"l":578,"n":31039,"o":580.55,"t":"2025-12-23T05:00:00Z","v":670215,"vw":579.747487},{"c":586.57,"h":587.91,"l":576.31,"n":19360,"o":576.59,"t":"2025-12-24T05:00:00Z","v":665166,"vw":584.942337},{"c":584.35,"h":588.52,"l":580.02,"n":25636,"o":585.07,"t":"2025-12-26T05:00:00Z","v":565251,"vw":584.996933},{"c":581.19,"h":586.53,"l":577.3,"n":46122,"o":583.88,"t":"2025-12-29T05:00:00Z","v":1322375,"vw":581.786966},{"c":576.68,"h":584.98,"l":575.77,"n":34473,"o":577.35,"t":"2025-12-30T05:00:00Z","v":781033,"vw":578.524294},{"c":580.71,"h":582.79,"l":573.55,"n":34659,"o":574.69,"t":"2025-12-31T05:00:00Z","v":720202,"vw":579.853344},{"c":575,"h":585.88,"l":570.795,"n":54778,"o":585.88,"t":"2026-01-02T05:00:00Z","v":1515175,"vw":576.257054},{"c":593.39,"h":609.2,"l":579.87,"n":88116,"o":582.25,"t":"2026-01-05T05:00:00Z","v":2701888,"vw":599.204182},{"c":571.43,"h":596.16,"l":570.76,"n":69154,"o":595.38,"t":"2026-01-06T05:00:00Z","v":1989761,"vw":575.598909},{"c":569.62,"h":580.2,"l":566,"n":49567,"o":570,"t":"2026-01-07T05:00:00Z","v":1292217,"vw":571.126679},{"c":553.68,"h":567.5,"l":544.07,"n":87344,"o":567.5,"t":"2026-01-08T05:00:00Z","v":2781694,"vw":552.508036},{"c":539.37,"h":554.345,"l":536.13,"n":96551,"o":553.58,"t":"2026-01-09T05:00:00Z","v":3600749,"vw":542.075362},{"c":530,"h":541,"l":529.6,"n":79491,"o":539.46,"t":"2026-01-12T05:00:00Z","v":2144333,"vw":532.776918},{"c":534.64,"h":540,"l":527.17,"n":77634,"o":536.71,"t":"2026-01-13T05:00:00Z","v":3131136,"vw":533.036461},{"c":528.92,"h":540,"l":516,"n":86066,"o":537,"t":"2026-01-14T05:00:00Z","v":2354195,"vw":524.546236},{"c":508.04,"h":548.55,"l":505.43,"n":135646,"o":542.35,"t":"2026-01-15T05:00:00Z","v":5377893,"vw":514.833465},{"c":504.5,"h":511.13,"l":500.82,"n":96199,"o":508,"t":"2026-01-16T05:00:00Z","v":3711943,"vw":504.737759},{"c":511.33,"h":514.98,"l":503.54,"n":84464,"o":504.26,"t":"2026-01-20T05:00:00Z","v":2773733,"vw":509.940387},{"c":502.19,"h":512.31,"l":495.82,"n":93486,"o":509,"t":"2026-01-21T05:00:00Z","v":3528197,"vw":503.620795},{"c":498.64,"h":506.2571,"l":491.3,"n":77156,"o":505.5,"t":"2026-01-22T05:00:00Z","v":2546456,"vw":496.400393},{"c":513.21,"h":516.98,"l":505.9,"n":81694,"o":510.63,"t":"2026-01-23T05:00:00Z","v":2900752,"vw":512.379754},{"c":512.6,"h":520,"l":511.7,"n":58288,"o":516.02,"t":"2026-01-26T05:00:00Z","v":1973847,"vw":514.556672},{"c":511.7,"h":518.48,"l":510.1101,"n":49930,"o":512.49,"t":"2026-01-27T05:00:00Z","v":1680591,"vw":512.377632},{"c":508.7,"h":519.015,"l":507.126,"n":52639,"o":512.34,"t":"2026-01-28T05:00:00Z","v":1788238,"vw":511.675018},{"c":503.92,"h":505.97,"l":493.31,"n":63767,"o":502.68,"t":"2026-01-29T05:00:00Z","v":1997226,"vw":499.638322},{"c":500.35,"h":515.12,"l":498.12,"n":55646,"o":509.68,"t":"2026-01-30T05:00:00Z","v":1730165,"vw":503.518883},{"c":508.58,"h":512.28,"l":495.53,"n":58524,"o":497.02,"t":"2026-02-02T05:00:00Z","v":2018713,"vw":508.465798},{"c":473.99,"h":507.4499,"l":464.24,"n":126307,"o":504.75,"t":"2026-02-03T05:00:00Z","v":4589984,"vw":475.961184},{"c":440.53,"h":466.335,"l":438.71,"n":152006,"o":465,"t":"2026-02-04T05:00:00Z","v":6821945,"vw":447.666775},{"c":412.75,"h":440,"l":405,"n":154335,"o":436.88,"t":"2026-02-05T05:00:00Z","v":6747412,"vw":416.944538},{"c":422.61,"h":426.62,"l":408.11,"n":113331,"o":423.83,"t":"2026-02-06T05:00:00Z","v":5534276,"vw":419.611914},{"c":414.84,"h":431.9883,"l":410.2101,"n":109679,"o":430.82,"t":"2026-02-09T05:00:00Z","v":4726404,"vw":416.776699},{"c":476.02,"h":495.94,"l":462.78,"n":241456,"o":462.78,"t":"2026-02-10T05:00:00Z","v":10859504,"vw":480.405651},{"c":487.17,"h":504.83,"l":480.2863,"n":127508,"o":489.735,"t":"2026-02-11T05:00:00Z","v":5389219,"vw":488.407737},{"c":445.79,"h":481.46,"l":438,"n":158870,"o":479.18,"t":"2026-02-12T05:00:00Z","v":6899721,"vw":450.230438},{"c":458.34,"h":462,"l":443.29,"n":94530,"o":448.51,"t":"2026-02-13T05:00:00Z","v":3681914,"vw":455.345318},{"c":462.82,"h":472.9,"l":455.3356,"n":80164,"o":461.95,"t":"2026-02-17T05:00:00Z","v":3247630,"vw":464.905528},{"c":477.58,"h":487.23,"l":460,"n":105267,"o":469.33,"t":"2026-02-18T05:00:00Z","v":3906506,"vw":478.066044},{"c":485.29,"h":492.65,"l":481.09,"n":76827,"o":481.21,"t":"2026-02-19T05:00:00Z","v":2499294,"vw":487.825463},{"c":490.6,"h":497.52,"l":481.67,"n":67428,"o":485.33,"t":"2026-02-20T05:00:00Z","v":2124258,"vw":491.684379},{"c":467.83,"h":487.32,"l":466.2,"n":61610,"o":483.78,"t":"2026-02-23T05:00:00Z","v":2055514,"vw":472.066173},{"c":465.66,"h":481.83,"l":454,"n":73233,"o":462.5,"t":"2026-02-24T05:00:00Z","v":2744618,"vw":466.239289},{"c":463.28,"h":470.05,"l":453.68,"n":70150,"o":460.32,"t":"2026-02-25T05:00:00Z","v":2402484,"vw":463.599894},{"c":495.65,"h":498.99,"l":464.05,"n":90011,"o":469,"t":"2026-02-26T05:00:00Z","v":3466185,"vw":490.379157},{"c":514.94,"h":515.98,"l":490.89,"n":101019,"o":490.89,"t":"2026-02-27T05:00:00Z","v":3989677,"vw":508.681674},{"c":507.28,"h":517.09,"l":498.9,"n":60655,"o":505.35,"t":"2026-03-02T05:00:00Z","v":1885330,"vw":507.730364},{"c":519.96,"h":529.42,"l":492,"n":78824,"o":495.75,"t":"2026-03-03T05:00:00Z","v":2762348,"vw":514.993156},{"c":534.09,"h":543.41,"l":521.09,"n":93312,"o":522.98,"t":"2026-03-04T05:00:00Z","v":3476875,"vw":536.171083},{"c":552.12,"h":554.44,"l":533.11,"n":84131,"o":537.5,"t":"2026-03-05T05:00:00Z","v":3144425,"vw":547.990117},{"c":565.19,"h":568.4,"l":545,"n":84689,"o":552,"t":"2026-03-06T05:00:00Z","v":2671222,"vw":559.78668},{"c":544.88,"h":570.6388,"l":544.3,"n":83179,"o":552.87,"t":"2026-03-09T04:00:00Z","v":3050714,"vw":551.188428},{"c":530.26,"h":547.07,"l":528.656,"n":66630,"o":547.07,"t":"2026-03-10T04:00:00Z","v":1977101,"vw":533.810467},{"c":514.37,"h":536.99,"l":513.82,"n":64009,"o":532.81,"t":"2026-03-11T04:00:00Z","v":1914728,"vw":518.626062},{"c":509.59,"h":528,"l":508,"n":54479,"o":521,"t":"2026-03-12T04:00:00Z","v":1871797,"vw":513.690998},{"c":516.06,"h":519.545,"l":506.35,"n":38020,"o":511.68,"t":"2026-03-13T04:00:00Z","v":1167257,"vw":514.339624},{"c":524,"h":527.66,"l":512.37,"n":44941,"o":512.93,"t":"2026-03-16T04:00:00Z","v":1064300,"vw":522.918323},{"c":525.23,"h":542,"l":521.5,"n":49835,"o":527.3,"t":"2026-03-17T04:00:00Z","v":1275220,"vw":529.048468},{"c":516.72,"h":527.42,"l":513.63,"n":50538,"o":522.23,"t":"2026-03-18T04:00:00Z","v":1205403,"vw":518.609051},{"c":482.52,"h":513.09,"l":481.32,"n":92442,"o":510.52,"t":"2026-03-19T04:00:00Z","v":2726164,"vw":489.738936},{"c":474.54,"h":485.79,"l":468.79,"n":59428,"o":479.38,"t":"2026-03-20T04:00:00Z","v":2697332,"vw":476.249353},{"c":492.39,"h":494.78,"l":480.5,"n":60880,"o":480.5,"t":"2026-03-23T04:00:00Z","v":1873877,"vw":490.750951},{"c":484.85,"h":497.13,"l":472.71,"n":53595,"o":487.04,"t":"2026-03-24T04:00:00Z","v":1685748,"vw":486.929967},{"c":473.21,"h":492.795,"l":468.07,"n":56715,"o":488.08,"t":"2026-03-25T04:00:00Z","v":1714464,"vw":476.752982},{"c":478.18,"h":485.5,"l":466.1,"n":44357,"o":468.39,"t":"2026-03-26T04:00:00Z","v":1296574,"vw":478.544302},{"c":472.48,"h":478.5075,"l":464.39,"n":42777,"o":468,"t":"2026-03-27T04:00:00Z","v":1025860,"vw":472.188796},{"c":475,"h":480.6536,"l":466.27,"n":40943,"o":472.02,"t":"2026-03-30T04:00:00Z","v":1304864,"vw":474.417974},{"c":484.91,"h":488.9999,"l":475.25,"n":42744,"o":476.07,"t":"2026-03-31T04:00:00Z","v":1152795,"vw":483.665444},{"c":470.01,"h":485.15,"l":464.54,"n":63276,"o":484.11,"t":"2026-04-01T04:00:00Z","v":1769967,"vw":474.235066},{"c":488.97,"h":491.165,"l":462.22,"n":52786,"o":462.33,"t":"2026-04-02T04:00:00Z","v":1552569,"vw":483.862033},{"c":484.48,"h":488.95,"l":478,"n":46664,"o":483.68,"t":"2026-04-06T04:00:00Z","v":1461316,"vw":484.230063},{"c":483.18,"h":488.87,"l":476.23,"n":35782,"o":482.79,"t":"2026-04-07T04:00:00Z","v":948931,"vw":482.670503},{"c":483.17,"h":497.8804,"l":480.01,"n":47800,"o":494,"t":"2026-04-08T04:00:00Z","v":1314061,"vw":487.924295},{"c":486.62,"h":491.94,"l":477.33,"n":51672,"o":489.57,"t":"2026-04-09T04:00:00Z","v":1708581,"vw":485.411711},{"c":475.99,"h":497.9,"l":468.4,"n":54552,"o":490.22,"t":"2026-04-10T04:00:00Z","v":1580111,"vw":475.23485},{"c":504.1,"h":504.45,"l":476.02,"n":63611,"o":478.36,"t":"2026-04-13T04:00:00Z","v":1848145,"vw":497.924375},{"c":511.36,"h":517.7699,"l":505.5601,"n":42577,"o":508.63,"t":"2026-04-14T04:00:00Z","v":1087419,"vw":509.97282},{"c":531.17,"h":537.8,"l":514,"n":69961,"o":516.9,"t":"2026-04-15T04:00:00Z","v":2071927,"vw":531.485506},{"c":531.45,"h":543.69,"l":529.15,"n":53366,"o":537.79,"t":"2026-04-16T04:00:00Z","v":1580773,"vw":534.491927},{"c":536.61,"h":539.405,"l":522.5701,"n":47941,"o":532.13,"t":"2026-04-17T04:00:00Z","v":1401958,"vw":534.459555},{"c":536.76,"h":539.95,"l":528.66,"n":43058,"o":535.1,"t":"2026-04-20T04:00:00Z","v":982681,"vw":536.22925},{"c":522.44,"h":541.99,"l":521.91,"n":45348,"o":540,"t":"2026-04-21T04:00:00Z","v":1639730,"vw":529.941139},{"c":522.88,"h":527,"l":508,"n":46356,"o":523.25,"t":"2026-04-22T04:00:00Z","v":1500034,"vw":519.918948},{"c":515.94,"h":523,"l":502.7725,"n":51279,"o":523,"t":"2026-04-23T04:00:00Z","v":1630881,"vw":510.571554},{"c":518,"h":521,"l":506.55,"n":42981,"o":513,"t":"2026-04-24T04:00:00Z","v":1568303,"vw":514.904564},{"c":495.82,"h":518.05,"l":488.8078,"n":89959,"o":508.84,"t":"2026-04-27T04:00:00Z","v":2786390,"vw":502.416782},{"c":434.2,"h":448.8,"l":420.53,"n":277740,"o":445,"t":"2026-04-28T04:00:00Z","v":9439196,"vw":431.614104},{"c":443.57,"h":451,"l":430.84,"n":105243,"o":434.15,"t":"2026-04-29T04:00:00Z","v":3587235,"vw":442.323451},{"c":446.55,"h":448.59,"l":433,"n":67698,"o":436.69,"t":"2026-04-30T04:00:00Z","v":2168901,"vw":443.784709},{"c":441.51,"h":453.4799,"l":436.58,"n":49176,"o":450.785,"t":"2026-05-01T04:00:00Z","v":1441431,"vw":442.536299},{"c":438.26,"h":444.178,"l":433.58,"n":57126,"o":437.75,"t":"2026-05-04T04:00:00Z","v":1606124,"vw":438.858586},{"c":419.53,"h":438.475,"l":413.89,"n":119227,"o":438,"t":"2026-05-05T04:00:00Z","v":3830475,"vw":421.184209},{"c":425.25,"h":426.71,"l":411.24,"n":94889,"o":418.54,"t":"2026-05-06T04:00:00Z","v":3326392,"vw":419.137388},{"c":427.43,"h":437.62,"l":426.32,"n":69697,"o":427.82,"t":"2026-05-07T04:00:00Z","v":2467098,"vw":430.617073},{"c":417.83,"h":427.48,"l":416.26,"n":60339,"o":426.16,"t":"2026-05-08T04:00:00Z","v":1807288,"vw":420.073459},{"c":419.5,"h":428,"l":412.99,"n":60567,"o":415.01,"t":"2026-05-11T04:00:00Z","v":1968944,"vw":420.275965},{"c":432.75,"h":441,"l":420.647,"n":60041,"o":422.55,"t":"2026-05-12T04:00:00Z","v":1649517,"vw":433.114532},{"c":430.9,"h":437.645,"l":423.68,"n":61239,"o":432.89,"t":"2026-05-13T04:00:00Z","v":1975385,"vw":430.260868},{"c":432.54,"h":440.87,"l":425.02,"n":46415,"o":433.12,"t":"2026-05-14T04:00:00Z","v":1261672,"vw":434.675293},{"c":436.94,"h":446.71,"l":432.32,"n":52468,"o":439.03,"t":"2026-05-15T04:00:00Z","v":2065909,"vw":437.731812},{"c":445.01,"h":454.281,"l":431.99,"n":60833,"o":434,"t":"2026-05-18T04:00:00Z","v":1895948,"vw":444.926809},{"c":441.59,"h":449.64,"l":435.04,"n":59206,"o":443.01,"t":"2026-05-19T04:00:00Z","v":1893081,"vw":440.996218},{"c":433.32,"h":439.77,"l":430.48,"n":52606,"o":438.48,"t":"2026-05-20T04:00:00Z","v":1655305,"vw":433.439595},{"c":489.93,"h":510.66,"l":422.605,"n":198468,"o":430.99,"t":"2026-05-21T04:00:00Z","v":7307011,"vw":484.630653},{"c":519.86,"h":534,"l":505.3,"n":141808,"o":505.3,"t":"2026-05-22T04:00:00Z","v":5292392,"vw":523.943788},{"c":529.71,"h":534,"l":519.58,"n":82161,"o":519.86,"t":"2026-05-26T04:00:00Z","v":2633946,"vw":528.393552},{"c":512.83,"h":530.13,"l":512.17,"n":64064,"o":528.32,"t":"2026-05-27T04:00:00Z","v":1867164,"vw":518.142507},{"c":516.71,"h":527.74,"l":512,"n":59712,"o":512,"t":"2026-05-28T04:00:00Z","v":1886905,"vw":519.159829},{"c":497.68,"h":519.67,"l":495.4,"n":68931,"o":515,"t":"2026-05-29T04:00:00Z","v":3402279,"vw":502.017027},{"c":507.76,"h":513.4,"l":494.8,"n":60647,"o":509.06,"t":"2026-06-01T04:00:00Z","v":1656947,"vw":506.329137},{"c":501.5,"h":506.71,"l":491,"n":48750,"o":502.28,"t":"2026-06-02T04:00:00Z","v":1429261,"vw":501.303263},{"c":487.54,"h":503.4366,"l":481.09,"n":61601,"o":501.5,"t":"2026-06-03T04:00:00Z","v":2016287,"vw":488.285733},{"c":493.58,"h":507.26,"l":489.41,"n":48125,"o":494.49,"t":"2026-06-04T04:00:00Z","v":1322173,"vw":495.709907},{"c":496.95,"h":501.15,"l":485.01,"n":53392,"o":500.97,"t":"2026-06-05T04:00:00Z","v":1786489,"vw":492.927226},{"c":503.13,"h":515.2,"l":493.75,"n":64284,"o":496.46,"t":"2026-06-08T04:00:00Z","v":1869011,"vw":504.757684},{"c":496.22,"h":506.55,"l":488.55,"n":53325,"o":495.86,"t":"2026-06-09T04:00:00Z","v":1636868,"vw":496.529237},{"c":503.1,"h":513,"l":487.2,"n":70975,"o":490.86,"t":"2026-06-10T04:00:00Z","v":2535341,"vw":503.826345},{"c":486,"h":500.45,"l":483.5,"n":60018,"o":500.45,"t":"2026-06-11T04:00:00Z","v":1863495,"vw":489.295716},{"c":482,"h":489.1,"l":470.915,"n":64792,"o":484.08,"t":"2026-06-12T04:00:00Z","v":1946264,"vw":481.483455},{"c":479.85,"h":490.27,"l":475,"n":58747,"o":479.62,"t":"2026-06-15T04:00:00Z","v":1778642,"vw":481.098486},{"c":469.81,"h":481.015,"l":462.19,"n":57761,"o":477.7,"t":"2026-06-16T04:00:00Z","v":1575366,"vw":468.490984},{"c":455.6,"h":467.5,"l":452.64,"n":70017,"o":466.9,"t":"2026-06-17T04:00:00Z","v":2081754,"vw":458.624369},{"c":468.08,"h":472.72,"l":450.58,"n":54834,"o":451.66,"t":"2026-06-18T04:00:00Z","v":2462241,"vw":466.525861},{"c":459.34,"h":467.74,"l":447.1101,"n":56844,"o":462.5,"t":"2026-06-22T04:00:00Z","v":2281775,"vw":458.706876},{"c":455.5,"h":469.65,"l":454.58,"n":49947,"o":462.52,"t":"2026-06-23T04:00:00Z","v":1849085,"vw":460.489417},{"c":455.01,"h":463.57,"l":449.04,"n":56156,"o":452.7,"t":"2026-06-24T04:00:00Z","v":2124393,"vw":454.644442},{"c":441.21,"h":454,"l":440.41,"n":49111,"o":451.77,"t":"2026-06-25T04:00:00Z","v":1454211,"vw":443.936258},{"c":460.02,"h":467.08,"l":438.7,"n":67152,"o":441.41,"t":"2026-06-26T04:00:00Z","v":2311587,"vw":459.144114},{"c":462.29,"h":475.64,"l":460.54,"n":47939,"o":465.79,"t":"2026-06-29T04:00:00Z","v":1457773,"vw":466.205015},{"c":459.13,"h":466.5,"l":452.21,"n":47885,"o":455,"t":"2026-06-30T04:00:00Z","v":1636072,"vw":461.123253},{"c":472.48,"h":480.92,"l":462.99,"n":57890,"o":468.34,"t":"2026-07-01T04:00:00Z","v":1644114,"vw":472.954208},{"c":485.97,"h":489.94,"l":467.54,"n":59764,"o":472,"t":"2026-07-02T04:00:00Z","v":1726803,"vw":483.19538},{"c":483.01,"h":486,"l":474.48,"n":45915,"o":480.06,"t":"2026-07-06T04:00:00Z","v":1454046,"vw":481.031476},{"c":493.95,"h":495.76,"l":486.05,"n":53050,"o":495,"t":"2026-07-07T04:00:00Z","v":2069317,"vw":492.372995},{"c":485.22,"h":491.015,"l":482.15,"n":43369,"o":487.41,"t":"2026-07-08T04:00:00Z","v":1689930,"vw":486.189246},{"c":485.88,"h":486.28,"l":462.03,"n":48145,"o":470,"t":"2026-07-09T04:00:00Z","v":1778092,"vw":481.198375},{"c":479.77,"h":493.39,"l":476.71,"n":29807,"o":486,"t":"2026-07-10T04:00:00Z","v":936642,"vw":481.254877},{"c":479.84,"h":491.99,"l":476.74,"n":38546,"o":486.97,"t":"2026-07-13T04:00:00Z","v":956313,"vw":481.179703},{"c":481.06,"h":486.63,"l":472.54,"n":34379,"o":474.75,"t":"2026-07-14T04:00:00Z","v":1150483,"vw":481.382224},{"c":485.38,"h":492.33,"l":480.97,"n":39112,"o":485.73,"t":"2026-07-15T04:00:00Z","v":1097714,"vw":486.966183},{"c":476.08,"h":490.99,"l":472.405,"n":43445,"o":490.23,"t":"2026-07-16T04:00:00Z","v":1348290,"vw":477.770497},{"c":478.14,"h":479.43,"l":456,"n":49045,"o":461.16,"t":"2026-07-17T04:00:00Z","v":1743356,"vw":473.352425},{"c":492.32,"h":496.185,"l":480.47,"n":47966,"o":484.65,"t":"2026-07-20T04:00:00Z","v":1477116,"vw":490.207872},{"c":493.23,"h":495.96,"l":486.01,"n":58987,"o":490,"t":"2026-07-21T04:00:00Z","v":2837609,"vw":490.774518},{"c":474.16,"h":493.21,"l":474.16,"n":45762,"o":490,"t":"2026-07-22T04:00:00Z","v":1395564,"vw":477.723978},{"c":468.99,"h":475.5,"l":461.515,"n":41172,"o":472.13,"t":"2026-07-23T04:00:00Z","v":1442366,"vw":469.446031},{"c":482.66,"h":487.56,"l":471.49,"n":41543,"o":475,"t":"2026-07-24T04:00:00Z","v":1174634,"vw":481.636662},{"c":494.72,"h":498.82,"l":480.69,"n":51089,"o":485.45,"t":"2026-07-27T04:00:00Z","v":1396328,"vw":492.432392},{"c":511.56,"h":513.98,"l":494.55,"n":63801,"o":495.69,"t":"2026-07-28T04:00:00Z","v":2099415,"vw":508.069523},{"c":524.01,"h":528.09,"l":507.77,"n":60946,"o":510,"t":"2026-07-29T04:00:00Z","v":2364249,"vw":519.256075},{"c":522.61,"h":522.905,"l":505.7572,"n":58533,"o":509.07,"t":"2026-07-30T04:00:00Z","v":2179378,"vw":517.121599},{"c":499.94,"h":520,"l":499.24,"n":61863,"o":507.91,"t":"2026-07-31T04:00:00Z","v":2298664,"vw":505.213555},{"c":486.33,"h":512.31,"l":483.49,"n":90588,"o":507.44,"t":"2026-08-03T04:00:00Z","v":3332326,"vw":492.532661},{"c":478.17,"h":505.32,"l":462,"n":123938,"o":466.95,"t":"2026-08-04T04:00:00Z","v":4861029,"vw":484.035858},{"c":482.23,"h":508,"l":482.17,"n":69335,"o":488.57,"t":"2026-08-05T04:00:00Z","v":2642092,"vw":489.364979},{"c":475.07,"h":494.56,"l":471.28,"n":51045,"o":481.25,"t":"2026-08-06T04:00:00Z","v":1631475,"vw":476.84672},{"c":488.14,"h":494.26,"l":475.52,"n":49700,"o":476.94,"t":"2026-08-07T04:00:00Z","v":1863925,"vw":487.974313},{"c":511.82,"h":516.94,"l":486.0509,"n":58859,"o":487.62,"t":"2026-08-10T04:00:00Z","v":2137269,"vw":509.855169},{"c":501,"h":515.6999,"l":497,"n":48629,"o":510.34,"t":"2026-08-11T04:00:00Z","v":1717142,"vw":503.336135},{"c":489.6,"h":501.86,"l":483.28,"n":49992,"o":495.59,"t":"2026-08-12T04:00:00Z","v":1571916,"vw":489.690455},{"c":498.24,"h":499.52,"l":483.46,"n":38998,"o":485.92,"t":"2026-08-13T04:00:00Z","v":1093981,"vw":496.106302},{"c":512.82,"h":521.78,"l":503.5,"n":44460,"o":506.2,"t":"2026-08-14T04:00:00Z","v":1369228,"vw":513.704243},{"c":492.47,"h":515.74,"l":490.53,"n":52192,"o":511.92,"t":"2026-08-17T04:00:00Z","v":1817733,"vw":496.965162},{"c":516.28,"h":526.3869,"l":499.31,"n":71708,"o":499.31,"t":"2026-08-18T04:00:00Z","v":2446540,"vw":518.723894},{"c":533.37,"h":541.87,"l":520.895,"n":74597,"o":522,"t":"2026-08-19T04:00:00Z","v":2470727,"vw":536.29359},{"c":533.13,"h":544.89,"l":530.1,"n":59875,"o":537,"t":"2026-08-20T04:00:00Z","v":2286241,"vw":535.81493},{"c":533.72,"h":540.22,"l":524.0762,"n":49615,"o":533.22,"t":"2026-08-21T04:00:00Z","v":1504517,"vw":535.320551},{"c":537.84,"h":539.94,"l":527.575,"n":42452,"o":528.84,"t":"2026-08-24T04:00:00Z","v":1354303,"vw":536.420965},{"c":552.57,"h":554.25,"l":532,"n":45493,"o":532.62,"t":"2026-08-25T04:00:00Z","v":1283242,"vw":549.639148},{"c":550.03,"h":554.97,"l":543.2,"n":40261,"o":550,"t":"2026-08-26T04:00:00Z","v":1251957,"vw":548.570111},{"c":527.25,"h":545.13,"l":523.23,"n":57479,"o":540.33,"t":"2026-08-27T04:00:00Z","v":1761573,"vw":529.01897},{"c":547.51,"h":553.2899,"l":530,"n":46721,"o":532.41,"t":"2026-08-28T04:00:00Z","v":1389380,"vw":546.063343},{"c":543.62,"h":554.145,"l":540.42,"n":50328,"o":546.88,"t":"2026-08-31T04:00:00Z","v":1732057,"vw":543.950716},{"c":544.15,"h":553,"l":538.28,"n":47206,"o":540,"t":"2026-09-01T04:00:00Z","v":1265665,"vw":544.505953},{"c":559.36,"h":564.82,"l":540.98,"n":57229,"o":542.27,"t":"2026-09-02T04:00:00Z","v":1366948,"vw":559.396227},{"c":560.11,"h":576,"l":558.05,"n":59568,"o":565,"t":"2026-09-03T04:00:00Z","v":1611712,"vw":565.1014},{"c":542.43,"h":563.645,"l":540.81,"n":51998,"o":556.49,"t":"2026-09-04T04:00:00Z","v":1371666,"vw":545.492751},{"c":528.64,"h":538.8668,"l":526.36,"n":68041,"o":536.79,"t":"2026-09-08T04:00:00Z","v":1490094,"vw":529.737319},{"c":523,"h":533.8,"l":521.5806,"n":45749,"o":526.69,"t":"2026-09-09T04:00:00Z","v":1455466,"vw":526.190983},{"c":521.73,"h":530.37,"l":507.83,"n":46595,"o":512.505,"t":"2026-09-10T04:00:00Z","v":1268849,"vw":523.123353},{"c":525.75,"h":531.315,"l":523.1,"n":37643,"o":527.52,"t":"2026-09-11T04:00:00Z","v":1018829,"vw":526.336478},{"c":556.31,"h":560.99,"l":535.19,"n":63425,"o":540.46,"t":"2026-09-14T04:00:00Z","v":1728056,"vw":552.82156},{"c":558.26,"h":561.82,"l":548.505,"n":49910,"o":548.96,"t":"2026-09-15T04:00:00Z","v":1494085,"vw":557.292594},{"c":547.43,"h":564.89,"l":546.01,"n":46121,"o":559.9,"t":"2026-09-16T04:00:00Z","v":1547651,"vw":552.742679},{"c":528.84,"h":553.77,"l":528.71,"n":48462,"o":550.57,"t":"2026-09-17T04:00:00Z","v":1285162,"vw":534.630662},{"c":509.45,"h":527.57,"l":508.5,"n":53977,"o":527.43,"t":"2026-09-18T04:00:00Z","v":1741667,"vw":515.065702},{"c":516.77,"h":520.49,"l":503.44,"n":49227,"o":508.9,"t":"2026-09-21T04:00:00Z","v":1522182,"vw":515.53503},{"c":501.3,"h":523.05,"l":495.59,"n":65118,"o":520.385,"t":"2026-09-22T04:00:00Z","v":1966547,"vw":503.158182},{"c":510.4,"h":513.3,"l":488.97,"n":57673,"o":501.25,"t":"2026-09-23T04:00:00Z","v":1824027,"vw":503.747055},{"c":511.38,"h":512.4599,"l":503.17,"n":43222,"o":504.99,"t":"2026-09-24T04:00:00Z","v":1223030,"vw":508.532608},{"c":510.01,"h":514.6,"l":506,"n":37056,"o":509.75,"t":"2026-09-25T04:00:00Z","v":840623,"vw":509.907631},{"c":497.51,"h":507.03,"l":497,"n":43198,"o":507.03,"t":"2026-09-28T04:00:00Z","v":1257124,"vw":500.557436},{"c":493.66,"h":501,"l":488.52,"n":50575,"o":499.74,"t":"2026-09-29T04:00:00Z","v":1514931,"vw":493.20261},{"c":487.38,"h":497,"l":486.64,"n":41027,"o":491.4,"t":"2026-09-30T04:00:00Z","v":1319497,"vw":490.454313},{"c":491.4,"h":496.33,"l":484.88,"n":46237,"o":488.03,"t":"2026-10-01T04:00:00Z","v":1316239,"vw":491.358088},{"c":472.89,"h":492.505,"l":470.51,"n":63851,"o":491.2,"t":"2026-10-02T04:00:00Z","v":1903605,"vw":474.951858},{"c":483.05,"h":484.2,"l":470.25,"n":44083,"o":473.01,"t":"2026-10-05T04:00:00Z","v":1236252,"vw":480.257184},{"c":488.13,"h":492.07,"l":478.0002,"n":36378,"o":481.01,"t":"2026-10-06T04:00:00Z","v":1135035,"vw":486.790508},{"c":512.92,"h":518.11,"l":485.06,"n":63192,"o":487.55,"t":"2026-10-07T04:00:00Z","v":1999169,"vw":507.475762},{"c":526.42,"h":528.39,"l":512.79,"n":55013,"o":514.25,"t":"2026-10-08T04:00:00Z","v":1658652,"vw":522.355626},{"c":529.14,"h":540.82,"l":522.94,"n":44061,"o":530,"t":"2026-10-09T04:00:00Z","v":1322429,"vw":529.131571},{"c":528.8,"h":535,"l":525.2,"n":33981,"o":530,"t":"2026-10-12T04:00:00Z","v":1031190,"vw":529.270865},{"c":527.45,"h":537.9,"l":524.88,"n":35852,"o":529.61,"t":"2026-10-13T04:00:00Z","v":1254102,"vw":531.342516},{"c":523.96,"h":534.62,"l":513.26,"n":43072,"o":533.23,"t":"2026-10-14T04:00:00Z","v":1449427,"vw":521.660252},{"c":533.37,"h":533.84,"l":513.645,"n":43246,"o":518.7,"t":"2026-10-15T04:00:00Z","v":1463149,"vw":527.908967}],"volatilityBars":[{"c":513.19,"h":513.19,"l":513.19,"n":15,"o":513.19,"t":"2026-10-08T08:00:00Z","v":174,"vw":513.19},{"c":512.95,"h":512.95,"l":512.95,"n":4,"o":512.95,"t":"2026-10-08T08:30:00Z","v":224,"vw":512.95},{"c":512.06,"h":512.06,"l":512.06,"n":14,"o":512.06,"t":"2026-10-08T10:15:00Z","v":175,"vw":512.06},{"c":512,"h":512,"l":512,"n":5,"o":512,"t":"2026-10-08T11:00:00Z","v":173,"vw":512},{"c":510.4,"h":512.25,"l":510.4,"n":23,"o":511.21,"t":"2026-10-08T11:15:00Z","v":267,"vw":511.260258},{"c":511,"h":512.03,"l":511,"n":21,"o":512.03,"t":"2026-10-08T11:30:00Z","v":1096,"vw":511.109891},{"c":510.9,"h":510.9,"l":510.9,"n":2,"o":510.9,"t":"2026-10-08T11:45:00Z","v":260,"vw":510.9},{"c":518.01,"h":523,"l":515.39,"n":136,"o":515.39,"t":"2026-10-08T12:00:00Z","v":1772,"vw":518.410203},{"c":516,"h":517.5,"l":516,"n":47,"o":516.06,"t":"2026-10-08T12:15:00Z","v":1415,"vw":516.653454},{"c":514,"h":514,"l":514,"n":5,"o":514,"t":"2026-10-08T12:30:00Z","v":139,"vw":514},{"c":517,"h":517,"l":513.99,"n":71,"o":513.99,"t":"2026-10-08T12:45:00Z","v":374,"vw":516.2475},{"c":515.5,"h":515.5,"l":515,"n":5,"o":515,"t":"2026-10-08T13:00:00Z","v":144,"vw":515.348485},{"c":514.5,"h":517.01,"l":514.5,"n":88,"o":517.01,"t":"2026-10-08T13:15:00Z","v":582,"vw":516.3775},{"c":521.92,"h":522.72,"l":512.79,"n":3727,"o":514.25,"t":"2026-10-08T13:30:00Z","v":127365,"vw":518.090177},{"c":519.31,"h":524.245,"l":517.5201,"n":3101,"o":521.54,"t":"2026-10-08T13:45:00Z","v":89327,"vw":520.555555},{"c":520.86,"h":521.25,"l":516.8,"n":2778,"o":519,"t":"2026-10-08T14:00:00Z","v":79702,"vw":518.908129},{"c":520.205,"h":522.04,"l":518.96,"n":1878,"o":520.45,"t":"2026-10-08T14:15:00Z","v":50728,"vw":520.196404},{"c":520.89,"h":521.96,"l":520.35,"n":1622,"o":520.35,"t":"2026-10-08T14:30:00Z","v":25156,"vw":521.067917},{"c":520.565,"h":521.58,"l":519.63,"n":1443,"o":520.68,"t":"2026-10-08T14:45:00Z","v":30191,"vw":520.629526},{"c":519.11,"h":521.91,"l":519.01,"n":1816,"o":520.57,"t":"2026-10-08T15:00:00Z","v":51720,"vw":520.487536},{"c":516.285,"h":518.77,"l":515.66,"n":2307,"o":518.26,"t":"2026-10-08T15:15:00Z","v":62523,"vw":517.072551},{"c":515.46,"h":516.72,"l":514.38,"n":1341,"o":516.72,"t":"2026-10-08T15:30:00Z","v":29353,"vw":515.081412},{"c":516.61,"h":516.98,"l":515.33,"n":1123,"o":515.66,"t":"2026-10-08T15:45:00Z","v":24824,"vw":516.098525},{"c":517.8,"h":518.035,"l":515.87,"n":1187,"o":516.31,"t":"2026-10-08T16:00:00Z","v":25812,"vw":516.822077},{"c":518.875,"h":520.01,"l":517.76,"n":1428,"o":518.03,"t":"2026-10-08T16:15:00Z","v":32241,"vw":518.730904},{"c":518.7675,"h":519.475,"l":517.8,"n":1457,"o":518.83,"t":"2026-10-08T16:30:00Z","v":43725,"vw":518.675968},{"c":521.32,"h":521.87,"l":517.59,"n":1516,"o":518.74,"t":"2026-10-08T16:45:00Z","v":40138,"vw":519.681923},{"c":520.43,"h":521.62,"l":519,"n":1333,"o":521.335,"t":"2026-10-08T17:00:00Z","v":33469,"vw":520.148114},{"c":520.405,"h":521.92,"l":520.23,"n":1461,"o":520.36,"t":"2026-10-08T17:15:00Z","v":30141,"vw":521.137973},{"c":522.75,"h":522.75,"l":520.44,"n":1738,"o":520.65,"t":"2026-10-08T17:30:00Z","v":26555,"vw":521.772053},{"c":522.695,"h":523.23,"l":520.57,"n":1853,"o":522.75,"t":"2026-10-08T17:45:00Z","v":43192,"vw":521.817427},{"c":522.335,"h":523.53,"l":522.13,"n":1657,"o":522.69,"t":"2026-10-08T18:00:00Z","v":42032,"vw":522.669862},{"c":522.13,"h":522.4,"l":520.74,"n":1277,"o":522.06,"t":"2026-10-08T18:15:00Z","v":23718,"vw":521.552743},{"c":522.74,"h":523.39,"l":522.15,"n":1281,"o":522.36,"t":"2026-10-08T18:30:00Z","v":24683,"vw":522.785278},{"c":523.26,"h":523.41,"l":521.92,"n":1492,"o":522.74,"t":"2026-10-08T18:45:00Z","v":29410,"vw":522.504615},{"c":524.205,"h":524.7,"l":522.92,"n":1809,"o":523.225,"t":"2026-10-08T19:00:00Z","v":37037,"vw":523.492032},{"c":524.585,"h":525.2,"l":523.58,"n":2091,"o":524.195,"t":"2026-10-08T19:15:00Z","v":38748,"vw":524.489862},{"c":524.29,"h":524.78,"l":522.98,"n":2592,"o":524.75,"t":"2026-10-08T19:30:00Z","v":62166,"vw":524.148078},{"c":526.53,"h":528.39,"l":524.2,"n":8788,"o":524.36,"t":"2026-10-08T19:45:00Z","v":225760,"vw":527.091442},{"c":527.5,"h":527.5,"l":526,"n":103,"o":526.8,"t":"2026-10-08T20:00:00Z","v":276261,"vw":526.42116},{"c":527,"h":527,"l":525.99,"n":9,"o":525.99,"t":"2026-10-08T20:30:00Z","v":367,"vw":526.300909},{"c":525.7151,"h":525.7151,"l":525.7151,"n":1,"o":525.7151,"t":"2026-10-08T21:00:00Z","v":53,"vw":525.7151},{"c":525.6474,"h":525.6474,"l":525.6474,"n":1,"o":525.6474,"t":"2026-10-08T22:00:00Z","v":50,"vw":525.6474},{"c":526.36,"h":526.36,"l":526.36,"n":2,"o":526.36,"t":"2026-10-08T22:15:00Z","v":101,"vw":526.36},{"c":526.36,"h":526.36,"l":526.36,"n":1,"o":526.36,"t":"2026-10-08T23:00:00Z","v":52,"vw":526.36},{"c":525.6,"h":525.6331,"l":525.6,"n":9,"o":525.6331,"t":"2026-10-08T23:15:00Z","v":169,"vw":525.614448},{"c":527.68,"h":527.68,"l":526.41,"n":23,"o":526.41,"t":"2026-10-09T08:00:00Z","v":305,"vw":527.091594},{"c":528.5,"h":528.5,"l":527.44,"n":18,"o":527.44,"t":"2026-10-09T09:30:00Z","v":425,"vw":527.841554},{"c":528.64,"h":528.64,"l":528.64,"n":3,"o":528.64,"t":"2026-10-09T10:00:00Z","v":62,"vw":528.64},{"c":530.92,"h":530.92,"l":529.33,"n":47,"o":529.33,"t":"2026-10-09T10:45:00Z","v":946,"vw":529.565501},{"c":531.74,"h":533.1982,"l":531.69,"n":5,"o":533.1982,"t":"2026-10-09T11:00:00Z","v":301,"vw":532.737034},{"c":530.01,"h":530.01,"l":530.01,"n":2,"o":530.01,"t":"2026-10-09T11:15:00Z","v":52,"vw":530.01},{"c":528.66,"h":529.39,"l":528.66,"n":59,"o":529.39,"t":"2026-10-09T12:00:00Z","v":444,"vw":529.238218},{"c":525.05,"h":527,"l":525.05,"n":39,"o":527,"t":"2026-10-09T12:45:00Z","v":2469,"vw":526.242028},{"c":524.5,"h":524.99,"l":523,"n":38,"o":524.99,"t":"2026-10-09T13:00:00Z","v":1808,"vw":523.642679},{"c":535,"h":535,"l":531.99,"n":103,"o":531.99,"t":"2026-10-09T13:15:00Z","v":795,"vw":533.39542},{"c":538.27,"h":540.82,"l":528.5,"n":3662,"o":530,"t":"2026-10-09T13:30:00Z","v":108642,"vw":535.670196},{"c":531.365,"h":539.99,"l":531.365,"n":1977,"o":537.595,"t":"2026-10-09T13:45:00Z","v":52212,"vw":535.767889},{"c":530.19,"h":531.535,"l":529.01,"n":1763,"o":531.36,"t":"2026-10-09T14:00:00Z","v":38275,"vw":530.072587},{"c":532.05,"h":532.99,"l":529.14,"n":1514,"o":530.22,"t":"2026-10-09T14:15:00Z","v":38604,"vw":530.769296},{"c":528.91,"h":532.31,"l":528.65,"n":1684,"o":531.85,"t":"2026-10-09T14:30:00Z","v":47789,"vw":530.292804},{"c":525.8,"h":530.37,"l":525.8,"n":1485,"o":528.91,"t":"2026-10-09T14:45:00Z","v":37909,"vw":527.800868},{"c":524.47,"h":526.26,"l":522.94,"n":1902,"o":526.12,"t":"2026-10-09T15:00:00Z","v":45550,"vw":524.848084},{"c":527.09,"h":527.74,"l":524.47,"n":1759,"o":524.47,"t":"2026-10-09T15:15:00Z","v":61797,"vw":526.335687},{"c":526.01,"h":527.7399,"l":525.31,"n":1154,"o":527.588,"t":"2026-10-09T15:30:00Z","v":37071,"vw":526.595152},{"c":525.41,"h":526.33,"l":524.25,"n":1078,"o":525.97,"t":"2026-10-09T15:45:00Z","v":29119,"vw":525.416069},{"c":524.665,"h":525.0799,"l":523.86,"n":1017,"o":525.04,"t":"2026-10-09T16:00:00Z","v":27279,"vw":524.596054},{"c":525.65,"h":525.775,"l":524.11,"n":998,"o":524.655,"t":"2026-10-09T16:15:00Z","v":19716,"vw":524.981902},{"c":525.01,"h":525.9175,"l":524.71,"n":915,"o":525.64,"t":"2026-10-09T16:30:00Z","v":23095,"vw":525.374927},{"c":524.96,"h":525.52,"l":524.35,"n":861,"o":524.96,"t":"2026-10-09T16:45:00Z","v":17729,"vw":524.888684},{"c":526.22,"h":526.95,"l":524.96,"n":995,"o":525.21,"t":"2026-10-09T17:00:00Z","v":21103,"vw":525.682191},{"c":526.05,"h":526.94,"l":525.71,"n":1091,"o":526.22,"t":"2026-10-09T17:15:00Z","v":25129,"vw":526.352691},{"c":527,"h":527,"l":525.63,"n":1143,"o":526.31,"t":"2026-10-09T17:30:00Z","v":26818,"vw":526.34406},{"c":527.56,"h":527.87,"l":526.855,"n":1064,"o":526.855,"t":"2026-10-09T17:45:00Z","v":17894,"vw":527.435852},{"c":529.11,"h":529.11,"l":527.4,"n":1087,"o":527.51,"t":"2026-10-09T18:00:00Z","v":25494,"vw":528.233598},{"c":527.63,"h":529.32,"l":527.53,"n":1329,"o":529.065,"t":"2026-10-09T18:15:00Z","v":32652,"vw":528.61788},{"c":526.675,"h":527.96,"l":526.41,"n":1088,"o":527.635,"t":"2026-10-09T18:30:00Z","v":28058,"vw":527.179533},{"c":528.03,"h":529,"l":526.5154,"n":1040,"o":526.675,"t":"2026-10-09T18:45:00Z","v":22494,"vw":527.788374},{"c":529.74,"h":530,"l":527.32,"n":1455,"o":528.24,"t":"2026-10-09T19:00:00Z","v":31643,"vw":528.663305},{"c":529.27,"h":530.2,"l":528.7261,"n":1769,"o":529.765,"t":"2026-10-09T19:15:00Z","v":35344,"vw":529.615262},{"c":528.39,"h":530.77,"l":528.21,"n":2640,"o":529.24,"t":"2026-10-09T19:30:00Z","v":83462,"vw":529.651898},{"c":529.44,"h":530.11,"l":528.17,"n":6715,"o":528.52,"t":"2026-10-09T19:45:00Z","v":217162,"vw":529.235797},{"c":529.15,"h":530.99,"l":529.14,"n":100,"o":529.44,"t":"2026-10-09T20:00:00Z","v":139423,"vw":529.141855},{"c":529,"h":529,"l":529,"n":1,"o":529,"t":"2026-10-09T20:15:00Z","v":55,"vw":529},{"c":531,"h":531,"l":530.83,"n":41,"o":530.83,"t":"2026-10-12T12:45:00Z","v":431,"vw":530.969231},{"c":532,"h":532,"l":531.99,"n":11,"o":531.99,"t":"2026-10-12T13:00:00Z","v":365,"vw":531.998625},{"c":533.99,"h":533.99,"l":529.14,"n":101,"o":529.14,"t":"2026-10-12T13:15:00Z","v":1112,"vw":530.348176},{"c":533.37,"h":535,"l":528.94,"n":1533,"o":530,"t":"2026-10-12T13:30:00Z","v":55075,"vw":531.369839},{"c":529.62,"h":534.71,"l":529.3,"n":1545,"o":532.795,"t":"2026-10-12T13:45:00Z","v":69013,"vw":532.721393},{"c":527.09,"h":529.93,"l":526.55,"n":1261,"o":528.92,"t":"2026-10-12T14:00:00Z","v":53865,"vw":527.917311},{"c":529.3,"h":531.36,"l":527.085,"n":1129,"o":527.085,"t":"2026-10-12T14:15:00Z","v":42212,"vw":529.426142},{"c":527.735,"h":529.9953,"l":527.48,"n":1128,"o":529.13,"t":"2026-10-12T14:30:00Z","v":33936,"vw":528.893553},{"c":529.03,"h":529.65,"l":526.56,"n":1269,"o":527.99,"t":"2026-10-12T14:45:00Z","v":37079,"vw":528.133875},{"c":529.885,"h":531.41,"l":528.86,"n":1078,"o":528.86,"t":"2026-10-12T15:00:00Z","v":21027,"vw":530.510153},{"c":530.48,"h":530.9899,"l":529.335,"n":1273,"o":530,"t":"2026-10-12T15:15:00Z","v":20814,"vw":530.294074},{"c":529.415,"h":530.58,"l":528.47,"n":1136,"o":530,"t":"2026-10-12T15:30:00Z","v":23655,"vw":529.512132},{"c":527.64,"h":529.9299,"l":527.06,"n":1019,"o":529.9299,"t":"2026-10-12T15:45:00Z","v":19332,"vw":528.015309},{"c":527.8244,"h":528.32,"l":526.86,"n":1035,"o":527.88,"t":"2026-10-12T16:00:00Z","v":21288,"vw":527.591198},{"c":527.31,"h":528.05,"l":526.8201,"n":613,"o":527.455,"t":"2026-10-12T16:15:00Z","v":9739,"vw":527.564059},{"c":528.01,"h":528.01,"l":527.05,"n":641,"o":527.355,"t":"2026-10-12T16:30:00Z","v":7494,"vw":527.617096},{"c":527.08,"h":528.09,"l":526.98,"n":702,"o":527.97,"t":"2026-10-12T16:45:00Z","v":12797,"vw":527.52284},{"c":527.73,"h":527.89,"l":526.65,"n":767,"o":526.82,"t":"2026-10-12T17:00:00Z","v":13390,"vw":527.388761},{"c":527.83,"h":527.94,"l":527.18,"n":565,"o":527.72,"t":"2026-10-12T17:15:00Z","v":8706,"vw":527.712838},{"c":528.775,"h":529.21,"l":527.18,"n":824,"o":527.84,"t":"2026-10-12T17:30:00Z","v":12372,"vw":528.164092},{"c":530.815,"h":530.99,"l":528.43,"n":1081,"o":528.795,"t":"2026-10-12T17:45:00Z","v":28406,"vw":529.698038},{"c":532.5,"h":532.9399,"l":530.7,"n":1147,"o":530.815,"t":"2026-10-12T18:00:00Z","v":43277,"vw":531.797644},{"c":530.705,"h":533.265,"l":530.51,"n":1063,"o":532.44,"t":"2026-10-12T18:15:00Z","v":25704,"vw":532.065559},{"c":530.77,"h":531.25,"l":529.99,"n":1515,"o":530.52,"t":"2026-10-12T18:30:00Z","v":49892,"vw":530.581404},{"c":528.93,"h":531.27,"l":528.85,"n":973,"o":530.685,"t":"2026-10-12T18:45:00Z","v":25572,"vw":530.665818},{"c":528.04,"h":529.11,"l":527.92,"n":999,"o":529.09,"t":"2026-10-12T19:00:00Z","v":19111,"vw":528.642387},{"c":527.29,"h":529.225,"l":526.67,"n":1354,"o":528.215,"t":"2026-10-12T19:15:00Z","v":27292,"vw":527.988433},{"c":527.985,"h":528.6,"l":526.97,"n":1548,"o":527.21,"t":"2026-10-12T19:30:00Z","v":31095,"vw":527.794372},{"c":528.77,"h":529.325,"l":525.2,"n":6046,"o":528.005,"t":"2026-10-12T19:45:00Z","v":189020,"vw":527.576498},{"c":528.8,"h":529.14,"l":528.8,"n":77,"o":529.13,"t":"2026-10-12T20:00:00Z","v":118732,"vw":528.800646},{"c":528.8,"h":528.8,"l":528.8,"n":1,"o":528.8,"t":"2026-10-12T20:30:00Z","v":564,"vw":528.8},{"c":530,"h":530,"l":530,"n":1,"o":530,"t":"2026-10-12T21:30:00Z","v":40,"vw":530},{"c":528.21,"h":528.34,"l":524.184,"n":23,"o":528.34,"t":"2026-10-12T22:30:00Z","v":250,"vw":526.829362},{"c":527.82,"h":527.82,"l":527.82,"n":1,"o":527.82,"t":"2026-10-12T23:00:00Z","v":200,"vw":527.82},{"c":526.92,"h":526.92,"l":526.92,"n":7,"o":526.92,"t":"2026-10-12T23:30:00Z","v":52,"vw":526.92},{"c":526,"h":526,"l":526,"n":1,"o":526,"t":"2026-10-13T08:15:00Z","v":200,"vw":526},{"c":529.01,"h":529.01,"l":529.01,"n":1,"o":529.01,"t":"2026-10-13T11:15:00Z","v":40,"vw":529.01},{"c":531,"h":531,"l":531,"n":2,"o":531,"t":"2026-10-13T11:45:00Z","v":66,"vw":531},{"c":534.3731,"h":534.3731,"l":532.05,"n":12,"o":532.09,"t":"2026-10-13T12:30:00Z","v":346,"vw":533.022025},{"c":532.05,"h":535.84,"l":532.05,"n":79,"o":533.99,"t":"2026-10-13T12:45:00Z","v":8436,"vw":535.299144},{"c":531.46,"h":533.15,"l":531.46,"n":13,"o":533.15,"t":"2026-10-13T13:15:00Z","v":297,"vw":532.758261},{"c":536.72,"h":537,"l":529.42,"n":1809,"o":529.61,"t":"2026-10-13T13:30:00Z","v":44248,"vw":533.269574},{"c":537.28,"h":537.9,"l":534.79,"n":1622,"o":536.74,"t":"2026-10-13T13:45:00Z","v":36982,"vw":535.807752},{"c":534.24,"h":537.29,"l":533.81,"n":1712,"o":537.29,"t":"2026-10-13T14:00:00Z","v":60198,"vw":534.924589},{"c":536.12,"h":537.11,"l":533.82,"n":1080,"o":534.23,"t":"2026-10-13T14:15:00Z","v":22943,"vw":534.8758},{"c":535.655,"h":536.68,"l":535.27,"n":855,"o":536.35,"t":"2026-10-13T14:30:00Z","v":12191,"vw":535.883611},{"c":532.02,"h":535.625,"l":531.57,"n":1391,"o":535.625,"t":"2026-10-13T14:45:00Z","v":68683,"vw":533.827775},{"c":534.025,"h":534.99,"l":531.995,"n":1143,"o":532.02,"t":"2026-10-13T15:00:00Z","v":79323,"vw":534.297506},{"c":535.94,"h":536,"l":533.965,"n":1047,"o":534.34,"t":"2026-10-13T15:15:00Z","v":16098,"vw":534.949107},{"c":535.11,"h":535.98,"l":534.77,"n":1156,"o":535.98,"t":"2026-10-13T15:30:00Z","v":19718,"vw":535.347667},{"c":535.02,"h":535.85,"l":534.469,"n":620,"o":535.43,"t":"2026-10-13T15:45:00Z","v":8475,"vw":535.085453},{"c":536.155,"h":536.29,"l":534.12,"n":803,"o":535.035,"t":"2026-10-13T16:00:00Z","v":16969,"vw":534.930224},{"c":534.975,"h":536.56,"l":534.76,"n":833,"o":536.265,"t":"2026-10-13T16:15:00Z","v":19904,"vw":535.511091},{"c":534.095,"h":535.24,"l":534.07,"n":667,"o":534.95,"t":"2026-10-13T16:30:00Z","v":15070,"vw":534.634442},{"c":533.2175,"h":534.69,"l":533.2175,"n":567,"o":534.53,"t":"2026-10-13T16:45:00Z","v":13050,"vw":533.959443},{"c":533.71,"h":533.86,"l":533.21,"n":728,"o":533.23,"t":"2026-10-13T17:00:00Z","v":16661,"vw":533.598572},{"c":532.9475,"h":533.8,"l":532.9475,"n":708,"o":533.645,"t":"2026-10-13T17:15:00Z","v":19269,"vw":533.468235},{"c":533.675,"h":533.945,"l":532.815,"n":945,"o":533.07,"t":"2026-10-13T17:30:00Z","v":21525,"vw":533.525453},{"c":533.62,"h":534.635,"l":533.17,"n":2070,"o":533.86,"t":"2026-10-13T17:45:00Z","v":79405,"vw":534.025616},{"c":532.765,"h":533.89,"l":531.819,"n":1079,"o":533.89,"t":"2026-10-13T18:00:00Z","v":27719,"vw":533.021938},{"c":533.34,"h":533.34,"l":531.99,"n":840,"o":532.615,"t":"2026-10-13T18:15:00Z","v":17766,"vw":532.455677},{"c":532.705,"h":533.515,"l":531.6425,"n":924,"o":533.125,"t":"2026-10-13T18:30:00Z","v":14917,"vw":532.706165},{"c":532.425,"h":532.91,"l":532.33,"n":796,"o":532.7,"t":"2026-10-13T18:45:00Z","v":16563,"vw":532.580784},{"c":533.145,"h":533.815,"l":532.195,"n":1591,"o":532.42,"t":"2026-10-13T19:00:00Z","v":39178,"vw":532.995204},{"c":530.95,"h":533.85,"l":530.31,"n":1622,"o":533.1675,"t":"2026-10-13T19:15:00Z","v":40143,"vw":532.036921},{"c":528.595,"h":531.6625,"l":528.135,"n":1923,"o":530.7175,"t":"2026-10-13T19:30:00Z","v":31168,"vw":529.773234},{"c":528.33,"h":528.61,"l":524.88,"n":6619,"o":528.61,"t":"2026-10-13T19:45:00Z","v":210838,"vw":527.18073},{"c":527.01,"h":529.05,"l":527.01,"n":77,"o":528.33,"t":"2026-10-13T20:00:00Z","v":224361,"vw":527.472377},{"c":527.45,"h":527.45,"l":527.45,"n":1,"o":527.45,"t":"2026-10-13T20:30:00Z","v":748,"vw":527.45},{"c":527,"h":527,"l":527,"n":2,"o":527,"t":"2026-10-13T21:15:00Z","v":241,"vw":527},{"c":530,"h":530,"l":529.8,"n":2,"o":529.8,"t":"2026-10-14T13:00:00Z","v":370,"vw":529.913514},{"c":533.99,"h":533.99,"l":529.21,"n":29,"o":529.21,"t":"2026-10-14T13:15:00Z","v":266,"vw":532.332222},{"c":523.345,"h":534.62,"l":521.38,"n":1591,"o":533.23,"t":"2026-10-14T13:30:00Z","v":72758,"vw":530.166264},{"c":523.7,"h":526.91,"l":522.58,"n":1414,"o":523.355,"t":"2026-10-14T13:45:00Z","v":58431,"vw":524.724778},{"c":519,"h":523.94,"l":518.61,"n":2266,"o":523.275,"t":"2026-10-14T14:00:00Z","v":55389,"vw":521.334816},{"c":519.21,"h":520.295,"l":517.15,"n":1510,"o":519,"t":"2026-10-14T14:15:00Z","v":40197,"vw":519.385532},{"c":517.565,"h":519.02,"l":516.4201,"n":1511,"o":518.955,"t":"2026-10-14T14:30:00Z","v":60754,"vw":518.101355},{"c":517.2325,"h":518.25,"l":515.6201,"n":1432,"o":517.6875,"t":"2026-10-14T14:45:00Z","v":30902,"vw":516.869714},{"c":517.0412,"h":517.17,"l":513.26,"n":1593,"o":517.17,"t":"2026-10-14T15:00:00Z","v":41413,"vw":514.965582},{"c":517.5,"h":518.543,"l":516.69,"n":1825,"o":516.69,"t":"2026-10-14T15:15:00Z","v":78570,"vw":517.940163},{"c":517.355,"h":517.735,"l":516.54,"n":1162,"o":517.205,"t":"2026-10-14T15:30:00Z","v":33446,"vw":517.265564},{"c":517.91,"h":518.95,"l":517.325,"n":1165,"o":517.36,"t":"2026-10-14T15:45:00Z","v":32636,"vw":518.417978},{"c":518.625,"h":519.75,"l":517.91,"n":1243,"o":517.91,"t":"2026-10-14T16:00:00Z","v":40529,"vw":519.060327},{"c":517.5,"h":518.69,"l":517.03,"n":985,"o":518.69,"t":"2026-10-14T16:15:00Z","v":24425,"vw":518.03614},{"c":519.815,"h":520.17,"l":517.63,"n":1000,"o":517.85,"t":"2026-10-14T16:30:00Z","v":29001,"vw":519.298255},{"c":519.815,"h":520,"l":518.88,"n":1407,"o":519.9119,"t":"2026-10-14T16:45:00Z","v":55626,"vw":519.419375},{"c":519.62,"h":520.17,"l":519.1818,"n":1173,"o":519.93,"t":"2026-10-14T17:00:00Z","v":32047,"vw":519.627394},{"c":520.66,"h":520.71,"l":519.22,"n":964,"o":519.595,"t":"2026-10-14T17:15:00Z","v":18574,"vw":520.086448},{"c":522.39,"h":522.69,"l":520.18,"n":965,"o":520.36,"t":"2026-10-14T17:30:00Z","v":16516,"vw":521.382486},{"c":521.845,"h":522.425,"l":521.55,"n":1163,"o":522.425,"t":"2026-10-14T17:45:00Z","v":18449,"vw":522.060855},{"c":520.32,"h":521.8,"l":519.87,"n":1336,"o":521.795,"t":"2026-10-14T18:00:00Z","v":25262,"vw":520.953744},{"c":520.17,"h":520.79,"l":519,"n":1153,"o":520.32,"t":"2026-10-14T18:15:00Z","v":21356,"vw":520.110613},{"c":520.55,"h":521.07,"l":519.83,"n":1176,"o":520.175,"t":"2026-10-14T18:30:00Z","v":22384,"vw":520.490418},{"c":521.985,"h":522.12,"l":520.42,"n":1352,"o":520.46,"t":"2026-10-14T18:45:00Z","v":26956,"vw":521.071987},{"c":522.39,"h":522.8795,"l":521.46,"n":2059,"o":521.985,"t":"2026-10-14T19:00:00Z","v":83189,"vw":522.264569},{"c":521.73,"h":523.13,"l":521.39,"n":1869,"o":522.55,"t":"2026-10-14T19:15:00Z","v":49323,"vw":522.337416},{"c":522,"h":522.785,"l":521.4,"n":2304,"o":521.785,"t":"2026-10-14T19:30:00Z","v":64664,"vw":522.083093},{"c":524.09,"h":524.62,"l":521.74,"n":6610,"o":522,"t":"2026-10-14T19:45:00Z","v":232678,"vw":523.332697},{"c":518.77,"h":524.19,"l":517,"n":446,"o":524.19,"t":"2026-10-14T20:00:00Z","v":176391,"vw":523.893656},{"c":519.87,"h":519.87,"l":518.77,"n":15,"o":518.77,"t":"2026-10-14T20:15:00Z","v":232,"vw":519.156719},{"c":517.5,"h":517.5,"l":517.5,"n":14,"o":517.5,"t":"2026-10-14T20:30:00Z","v":1050,"vw":517.5},{"c":523.96,"h":523.96,"l":523.96,"n":2,"o":523.96,"t":"2026-10-14T20:45:00Z","v":809,"vw":523.96},{"c":519.41,"h":519.41,"l":519.41,"n":10,"o":519.41,"t":"2026-10-14T21:00:00Z","v":50,"vw":519.41},{"c":519,"h":519,"l":519,"n":3,"o":519,"t":"2026-10-14T21:15:00Z","v":100,"vw":519},{"c":519,"h":519,"l":519,"n":1,"o":519,"t":"2026-10-14T23:30:00Z","v":100,"vw":519},{"c":520.75,"h":520.75,"l":519.99,"n":15,"o":519.99,"t":"2026-10-14T23:45:00Z","v":338,"vw":520.150797},{"c":519.45,"h":519.45,"l":519.45,"n":6,"o":519.45,"t":"2026-10-15T08:00:00Z","v":212,"vw":519.45},{"c":520.99,"h":521,"l":520.99,"n":11,"o":521,"t":"2026-10-15T12:00:00Z","v":564,"vw":520.992395},{"c":520,"h":520,"l":520,"n":8,"o":520,"t":"2026-10-15T12:45:00Z","v":402,"vw":520},{"c":515,"h":515,"l":515,"n":17,"o":515,"t":"2026-10-15T13:15:00Z","v":182,"vw":515},{"c":515.32,"h":521.61,"l":513.645,"n":4242,"o":518.7,"t":"2026-10-15T13:30:00Z","v":144251,"vw":518.618463},{"c":525.77,"h":527.13,"l":516.29,"n":1992,"o":516.36,"t":"2026-10-15T13:45:00Z","v":61878,"vw":523.571745},{"c":524.725,"h":528.78,"l":523.39,"n":2008,"o":525.755,"t":"2026-10-15T14:00:00Z","v":45563,"vw":525.856758},{"c":520.715,"h":524.93,"l":520.71,"n":2589,"o":524.56,"t":"2026-10-15T14:15:00Z","v":108108,"vw":523.062077},{"c":525.395,"h":525.73,"l":520.715,"n":1761,"o":520.72,"t":"2026-10-15T14:30:00Z","v":52909,"vw":523.690993},{"c":527.845,"h":528.805,"l":524.83,"n":1620,"o":525.395,"t":"2026-10-15T14:45:00Z","v":52081,"vw":527.687693},{"c":529.085,"h":529.89,"l":527.38,"n":1570,"o":527.775,"t":"2026-10-15T15:00:00Z","v":44174,"vw":528.411225},{"c":529.07,"h":529.29,"l":528.45,"n":1462,"o":529.195,"t":"2026-10-15T15:15:00Z","v":37506,"vw":528.871454},{"c":527.73,"h":529.09,"l":526.94,"n":1709,"o":529.09,"t":"2026-10-15T15:30:00Z","v":45364,"vw":528.256388},{"c":528.54,"h":529.46,"l":527.3,"n":1703,"o":528.08,"t":"2026-10-15T15:45:00Z","v":42418,"vw":528.0463},{"c":526.98,"h":529.1399,"l":525.07,"n":2123,"o":528.67,"t":"2026-10-15T16:00:00Z","v":81408,"vw":527.720497},{"c":527.315,"h":527.69,"l":526.65,"n":1241,"o":527.01,"t":"2026-10-15T16:15:00Z","v":27253,"vw":527.178038},{"c":528.24,"h":528.4474,"l":527.15,"n":1214,"o":527.28,"t":"2026-10-15T16:30:00Z","v":25987,"vw":527.732433},{"c":527.085,"h":529,"l":526.63,"n":1610,"o":528.37,"t":"2026-10-15T16:45:00Z","v":82246,"vw":527.576153},{"c":530.79,"h":530.79,"l":529.97,"n":199,"o":530.3,"t":"2026-10-15T18:00:00Z","v":3544,"vw":530.372462},{"c":531.01,"h":531.43,"l":530.1,"n":1191,"o":530.885,"t":"2026-10-15T18:15:00Z","v":32162,"vw":530.760369},{"c":531.43,"h":531.7021,"l":530.5,"n":1224,"o":530.86,"t":"2026-10-15T18:30:00Z","v":22799,"vw":531.168166},{"c":531.47,"h":532.7299,"l":531.2075,"n":1336,"o":531.43,"t":"2026-10-15T18:45:00Z","v":27884,"vw":532.031578},{"c":531.04,"h":532.42,"l":531.025,"n":1598,"o":531.59,"t":"2026-10-15T19:00:00Z","v":30751,"vw":531.570176},{"c":531,"h":531.41,"l":530.071,"n":1562,"o":531.05,"t":"2026-10-15T19:15:00Z","v":32302,"vw":530.691407},{"c":532.79,"h":532.79,"l":530.51,"n":2142,"o":530.77,"t":"2026-10-15T19:30:00Z","v":44889,"vw":531.274699},{"c":533.4,"h":533.84,"l":531.965,"n":6780,"o":532.785,"t":"2026-10-15T19:45:00Z","v":179642,"vw":532.815359},{"c":533.99,"h":533.99,"l":533.37,"n":63,"o":533.37,"t":"2026-10-15T20:00:00Z","v":171547,"vw":533.370568},{"c":532.99,"h":532.99,"l":532.98,"n":2,"o":532.98,"t":"2026-10-15T20:30:00Z","v":100,"vw":532.986}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.6645225420463856,"strike":586.3183021623855,"iv":1.364348107719977,"gamma":0.005460577593872509,"theta":-3.310648610714728,"vega":0.04829997793126886,"rho":0.0013730657283690976,"breakevenPct":10.317796713715438},{"delta":0.15,"premium":2.55,"strike":570.4698674717466,"iv":1.2270254926174673,"gamma":0.006914492252259791,"theta":-4.045581032167055,"vega":0.06422416974233386,"rho":0.0020597619755342716,"breakevenPct":7.510434993479531},{"delta":0.2,"premium":1.7880882352941172,"strike":547.4264705882352,"iv":0.5884058823529409,"gamma":0.017738235294117655,"theta":-2.2970411764705876,"vega":0.07807352941176471,"rho":0.002742158208691206,"breakevenPct":3.0440643958666},{"delta":0.25,"premium":1.7801200686106347,"strike":541.4279588336192,"iv":0.4318965694682676,"gamma":0.026258147512864496,"theta":-1.9188852487135506,"vega":0.08828833619210977,"rho":0.003450886091905891,"breakevenPct":1.9171239427062123},{"delta":0.3,"premium":2.2460362694300517,"strike":539.4591968911917,"iv":0.4255440414507772,"gamma":0.02914080310880829,"theta":-2.073013341968912,"vega":0.09656321243523316,"rho":0.004153881174972073,"breakevenPct":1.635158851126982},{"delta":0.35,"premium":2.8030310880829012,"strike":537.8400259067357,"iv":0.4304663212435233,"gamma":0.030759974093264246,"theta":-2.2386221502590673,"vega":0.103039896373057,"rho":0.004856550711691881,"breakevenPct":1.4358725294693335},{"delta":0.4,"premium":3.426032338308458,"strike":536.2717661691543,"iv":0.43385820895522387,"gamma":0.0317386815920398,"theta":-2.3482240049751244,"vega":0.10720037313432837,"rho":0.005558744854572256,"breakevenPct":1.2585223939403511},{"delta":0.45,"premium":4.081035539215686,"strike":534.7212009803922,"iv":0.4362330882352941,"gamma":0.032444607843137255,"theta":-2.428409926470588,"vega":0.11021151960784314,"rho":0.006260718083342549,"breakevenPct":1.0904963544546566},{"delta":0.5,"premium":4.801011029411765,"strike":533.1893382352941,"iv":0.4358654411764706,"gamma":0.03268970588235294,"theta":-2.4432996323529412,"vega":0.11082426470588236,"rho":0.0069622663854020505,"breakevenPct":0.9381694337053013},{"delta":0.55,"premium":5.891043723554303,"strike":531.5303244005642,"iv":0.45687771509167846,"gamma":0.031093370944992947,"theta":-2.541770098730607,"vega":0.10997517630465445,"rho":0.007655105492588259,"breakevenPct":0.8314167478036129},{"delta":0.6,"premium":7.157925531914894,"strike":529.8244680851063,"iv":0.48525872340425535,"gamma":0.02853340425531915,"theta":-2.6457782978723405,"vega":0.10754000000000001,"rho":0.008343677490372603,"breakevenPct":0.7490560079966391},{"delta":0.65,"premium":7.5967553191489365,"strike":528.4946808510638,"iv":0.44706723404255316,"gamma":0.029544042553191492,"theta":-2.336522978723404,"vega":0.10254,"rho":0.009051046919135726,"breakevenPct":0.5818938760976263},{"delta":0.7,"premium":8.240438108484003,"strike":527.0618915159945,"iv":0.418657719054242,"gamma":0.02965159944367177,"theta":-2.0629137691237833,"vega":0.09671460361613353,"rho":0.009752989490913471,"breakevenPct":0.43384108979125313},{"delta":0.75,"premium":9.492176634214186,"strike":525.3233657858136,"iv":0.4192835883171071,"gamma":0.02707858136300417,"theta":-1.8951112656467315,"vega":0.08843922114047288,"rho":0.010438823772909228,"breakevenPct":0.34250969437096773},{"delta":0.8,"premium":11.15834782608696,"strike":523.2304347826087,"iv":0.4254873043478261,"gamma":0.0234855652173913,"theta":-1.6974900869565215,"vega":0.07776904347826086,"rho":0.011113202306318688,"breakevenPct":0.26244068532161},{"delta":0.85,"premium":13.3472191323693,"strike":520.6535038932146,"iv":0.42944026696329257,"gamma":0.019097886540600666,"theta":-1.416748387096774,"vega":0.06384427141268074,"rho":0.011769939386809994,"breakevenPct":0.18963264331112964},{"delta":0.9,"premium":15.752669632925475,"strike":517.8726362625139,"iv":0.4316093437152392,"gamma":0.014426028921023352,"theta":-1.0973935483870965,"vega":0.04854949944382646,"rho":0.012419074062333868,"breakevenPct":0.11919658819854212}],"put":[{"delta":0.1,"premium":4.064581410915283,"strike":444.41619261042,"iv":2.925083455537877,"gamma":0.002276838922142954,"theta":-7.231439248698207,"vega":0.048351223078828304,"rho":-0.0015331267240651174,"breakevenPct":17.380886845999974},{"delta":0.15,"premium":1.1321863799283154,"strike":518.4498207885305,"iv":0.516894265232975,"gamma":0.016177777777777777,"theta":-1.6667469534050179,"vega":0.06493942652329748,"rho":-0.002134467643544158,"breakevenPct":2.9404614704587},{"delta":0.2,"premium":1.5863428571428573,"strike":521.5571428571428,"iv":0.5005388571428571,"gamma":0.01996857142857143,"theta":-1.9357342857142859,"vega":0.07781028571428572,"rho":-0.0028625256856442327,"breakevenPct":2.442672470402819},{"delta":0.25,"premium":2.0082284382284383,"strike":524.2599067599068,"iv":0.4772981351981352,"gamma":0.023845454545454548,"theta":-2.0941526806526807,"vega":0.08851328671328672,"rho":-0.003593166354348278,"breakevenPct":2.0147322986025427},{"delta":0.3,"premium":2.8115143464399575,"strike":525.990967056323,"iv":0.5066557917109458,"gamma":0.024445058448459088,"theta":-2.434264187035069,"vega":0.09615302869287991,"rho":-0.004333182389757469,"breakevenPct":1.8406625434092407},{"delta":0.35,"premium":3.765286928799149,"strike":527.3193411264613,"iv":0.5602158342189161,"gamma":0.023701168969181723,"theta":-2.8718837407013815,"vega":0.10306057385759829,"rho":-0.005076284198036393,"breakevenPct":1.770379519754204},{"delta":0.4,"premium":4.663695652173914,"strike":529.2391304347826,"iv":0.5744565217391304,"gamma":0.024017391304347827,"theta":-3.064339130434783,"vega":0.10747826086956522,"rho":-0.005820229048773198,"breakevenPct":1.5787472968332064},{"delta":0.45,"premium":5.049323873121869,"strike":531.2979966611018,"iv":0.528020367278798,"gamma":0.02700367278797997,"theta":-2.87816510851419,"vega":0.11009031719532554,"rho":-0.006553148036999251,"breakevenPct":1.2648130756712237},{"delta":0.5,"premium":5.469370771312585,"strike":533.2171853856563,"iv":0.48197050067659,"gamma":0.029542625169147498,"theta":-2.6436667117726658,"vega":0.11087050067658999,"rho":-0.007287317509358392,"breakevenPct":0.9835429155624521},{"delta":0.55,"premium":6.352320703653588,"strike":534.9086603518268,"iv":0.48142922868741544,"gamma":0.029407307171853855,"theta":-2.6242485791610286,"vega":0.11032922868741542,"rho":-0.008032398015795018,"breakevenPct":0.8318468173561941},{"delta":0.6,"premium":7.46577253218884,"strike":536.6917024320458,"iv":0.4864074391988555,"gamma":0.028384978540772533,"theta":-2.576441344778255,"vega":0.10739027181688125,"rho":-0.00878168994114715,"breakevenPct":0.7062177714672093},{"delta":0.65,"premium":9.094455252918287,"strike":538.8326848249027,"iv":0.5120953307392996,"gamma":0.02598093385214008,"theta":-2.598558365758755,"vega":0.10306809338521401,"rho":-0.009543045259673201,"breakevenPct":0.6100997069392687},{"delta":0.7,"premium":10.593569463548828,"strike":540.8940852819808,"iv":0.5194463548830812,"gamma":0.023870839064649242,"theta":-2.47037757909216,"vega":0.09649449793672629,"rho":-0.010299906956876258,"breakevenPct":0.5046031223040056},{"delta":0.75,"premium":11.695963855421686,"strike":542.6987951807229,"iv":0.4979640963855422,"gamma":0.0228455421686747,"theta":-2.161238313253012,"vega":0.08862409638554218,"rho":-0.011046102100012495,"breakevenPct":0.37283413848266944},{"delta":0.8,"premium":14.541231647634588,"strike":545.9624796084829,"iv":0.5301900489396412,"gamma":0.01889902120717781,"theta":-2.0093182707993473,"vega":0.07779706362153344,"rho":-0.011833871962648465,"breakevenPct":0.29433048258910605},{"delta":0.85,"premium":18.089434523809533,"strike":549.9255952380953,"iv":0.566604166666667,"gamma":0.014768452380952373,"theta":-1.792723809523811,"vega":0.06505119047619048,"rho":-0.012639251332030551,"breakevenPct":0.21648422779306375},{"delta":0.9,"premium":23.737758620689647,"strike":555.9396551724138,"iv":0.6249251724137928,"gamma":0.010299310344827589,"theta":-1.5065399999999989,"vega":0.04882379310344826,"rho":-0.013493813369606941,"breakevenPct":0.147864584377917}]},"raw":{"call":[{"delta":0.1,"premium":1.6645225420463856,"strike":586.3183021623855,"iv":1.364348107719977,"gamma":0.005460577593872509,"theta":-3.310648610714728,"vega":0.04829997793126886,"rho":0.0013730657283690976,"breakevenPct":10.317796713715438},{"delta":0.15,"premium":2.55,"strike":570.4698674717466,"iv":1.2270254926174673,"gamma":0.006914492252259791,"theta":-4.045581032167055,"vega":0.06422416974233386,"rho":0.0020597619755342716,"breakevenPct":7.510434993479531},{"delta":0.2,"premium":1.7880882352941172,"strike":547.4264705882352,"iv":0.5884058823529409,"gamma":0.017738235294117655,"theta":-2.2970411764705876,"vega":0.07807352941176471,"rho":0.002742158208691206,"breakevenPct":3.0440643958666},{"delta":0.25,"premium":1.7801200686106347,"strike":541.4279588336192,"iv":0.4318965694682676,"gamma":0.026258147512864496,"theta":-1.9188852487135506,"vega":0.08828833619210977,"rho":0.003450886091905891,"breakevenPct":1.9171239427062123},{"delta":0.3,"premium":2.2460362694300517,"strike":539.4591968911917,"iv":0.4255440414507772,"gamma":0.02914080310880829,"theta":-2.073013341968912,"vega":0.09656321243523316,"rho":0.004153881174972073,"breakevenPct":1.635158851126982},{"delta":0.35,"premium":2.8030310880829012,"strike":537.8400259067357,"iv":0.4304663212435233,"gamma":0.030759974093264246,"theta":-2.2386221502590673,"vega":0.103039896373057,"rho":0.004856550711691881,"breakevenPct":1.4358725294693335},{"delta":0.4,"premium":3.426032338308458,"strike":536.2717661691543,"iv":0.43385820895522387,"gamma":0.0317386815920398,"theta":-2.3482240049751244,"vega":0.10720037313432837,"rho":0.005558744854572256,"breakevenPct":1.2585223939403511},{"delta":0.45,"premium":4.081035539215686,"strike":534.7212009803922,"iv":0.4362330882352941,"gamma":0.032444607843137255,"theta":-2.428409926470588,"vega":0.11021151960784314,"rho":0.006260718083342549,"breakevenPct":1.0904963544546566},{"delta":0.5,"premium":4.801011029411765,"strike":533.1893382352941,"iv":0.4358654411764706,"gamma":0.03268970588235294,"theta":-2.4432996323529412,"vega":0.11082426470588236,"rho":0.0069622663854020505,"breakevenPct":0.9381694337053013},{"delta":0.55,"premium":5.891043723554303,"strike":531.5303244005642,"iv":0.45687771509167846,"gamma":0.031093370944992947,"theta":-2.541770098730607,"vega":0.10997517630465445,"rho":0.007655105492588259,"breakevenPct":0.8314167478036129},{"delta":0.6,"premium":7.157925531914894,"strike":529.8244680851063,"iv":0.48525872340425535,"gamma":0.02853340425531915,"theta":-2.6457782978723405,"vega":0.10754000000000001,"rho":0.008343677490372603,"breakevenPct":0.7490560079966391},{"delta":0.65,"premium":7.5967553191489365,"strike":528.4946808510638,"iv":0.44706723404255316,"gamma":0.029544042553191492,"theta":-2.336522978723404,"vega":0.10254,"rho":0.009051046919135726,"breakevenPct":0.5818938760976263},{"delta":0.7,"premium":8.240438108484003,"strike":527.0618915159945,"iv":0.418657719054242,"gamma":0.02965159944367177,"theta":-2.0629137691237833,"vega":0.09671460361613353,"rho":0.009752989490913471,"breakevenPct":0.43384108979125313},{"delta":0.75,"premium":9.492176634214186,"strike":525.3233657858136,"iv":0.4192835883171071,"gamma":0.02707858136300417,"theta":-1.8951112656467315,"vega":0.08843922114047288,"rho":0.010438823772909228,"breakevenPct":0.34250969437096773},{"delta":0.8,"premium":11.15834782608696,"strike":523.2304347826087,"iv":0.4254873043478261,"gamma":0.0234855652173913,"theta":-1.6974900869565215,"vega":0.07776904347826086,"rho":0.011113202306318688,"breakevenPct":0.26244068532161},{"delta":0.85,"premium":13.3472191323693,"strike":520.6535038932146,"iv":0.42944026696329257,"gamma":0.019097886540600666,"theta":-1.416748387096774,"vega":0.06384427141268074,"rho":0.011769939386809994,"breakevenPct":0.18963264331112964},{"delta":0.9,"premium":15.752669632925475,"strike":517.8726362625139,"iv":0.4316093437152392,"gamma":0.014426028921023352,"theta":-1.0973935483870965,"vega":0.04854949944382646,"rho":0.012419074062333868,"breakevenPct":0.11919658819854212}],"put":[{"delta":0.1,"premium":4.064581410915283,"strike":444.41619261042,"iv":2.925083455537877,"gamma":0.002276838922142954,"theta":-7.231439248698207,"vega":0.048351223078828304,"rho":-0.0015331267240651174,"breakevenPct":17.380886845999974},{"delta":0.15,"premium":1.1321863799283154,"strike":518.4498207885305,"iv":0.516894265232975,"gamma":0.016177777777777777,"theta":-1.6667469534050179,"vega":0.06493942652329748,"rho":-0.002134467643544158,"breakevenPct":2.9404614704587},{"delta":0.2,"premium":1.5863428571428573,"strike":521.5571428571428,"iv":0.5005388571428571,"gamma":0.01996857142857143,"theta":-1.9357342857142859,"vega":0.07781028571428572,"rho":-0.0028625256856442327,"breakevenPct":2.442672470402819},{"delta":0.25,"premium":2.0082284382284383,"strike":524.2599067599068,"iv":0.4772981351981352,"gamma":0.023845454545454548,"theta":-2.0941526806526807,"vega":0.08851328671328672,"rho":-0.003593166354348278,"breakevenPct":2.0147322986025427},{"delta":0.3,"premium":2.8115143464399575,"strike":525.990967056323,"iv":0.5066557917109458,"gamma":0.024445058448459088,"theta":-2.434264187035069,"vega":0.09615302869287991,"rho":-0.004333182389757469,"breakevenPct":1.8406625434092407},{"delta":0.35,"premium":3.765286928799149,"strike":527.3193411264613,"iv":0.5602158342189161,"gamma":0.023701168969181723,"theta":-2.8718837407013815,"vega":0.10306057385759829,"rho":-0.005076284198036393,"breakevenPct":1.770379519754204},{"delta":0.4,"premium":4.663695652173914,"strike":529.2391304347826,"iv":0.5744565217391304,"gamma":0.024017391304347827,"theta":-3.064339130434783,"vega":0.10747826086956522,"rho":-0.005820229048773198,"breakevenPct":1.5787472968332064},{"delta":0.45,"premium":5.049323873121869,"strike":531.2979966611018,"iv":0.528020367278798,"gamma":0.02700367278797997,"theta":-2.87816510851419,"vega":0.11009031719532554,"rho":-0.006553148036999251,"breakevenPct":1.2648130756712237},{"delta":0.5,"premium":5.469370771312585,"strike":533.2171853856563,"iv":0.48197050067659,"gamma":0.029542625169147498,"theta":-2.6436667117726658,"vega":0.11087050067658999,"rho":-0.007287317509358392,"breakevenPct":0.9835429155624521},{"delta":0.55,"premium":6.352320703653588,"strike":534.9086603518268,"iv":0.48142922868741544,"gamma":0.029407307171853855,"theta":-2.6242485791610286,"vega":0.11032922868741542,"rho":-0.008032398015795018,"breakevenPct":0.8318468173561941},{"delta":0.6,"premium":7.46577253218884,"strike":536.6917024320458,"iv":0.4864074391988555,"gamma":0.028384978540772533,"theta":-2.576441344778255,"vega":0.10739027181688125,"rho":-0.00878168994114715,"breakevenPct":0.7062177714672093},{"delta":0.65,"premium":9.094455252918287,"strike":538.8326848249027,"iv":0.5120953307392996,"gamma":0.02598093385214008,"theta":-2.598558365758755,"vega":0.10306809338521401,"rho":-0.009543045259673201,"breakevenPct":0.6100997069392687},{"delta":0.7,"premium":10.593569463548828,"strike":540.8940852819808,"iv":0.5194463548830812,"gamma":0.023870839064649242,"theta":-2.47037757909216,"vega":0.09649449793672629,"rho":-0.010299906956876258,"breakevenPct":0.5046031223040056},{"delta":0.75,"premium":11.695963855421686,"strike":542.6987951807229,"iv":0.4979640963855422,"gamma":0.0228455421686747,"theta":-2.161238313253012,"vega":0.08862409638554218,"rho":-0.011046102100012495,"breakevenPct":0.37283413848266944},{"delta":0.8,"premium":14.541231647634588,"strike":545.9624796084829,"iv":0.5301900489396412,"gamma":0.01889902120717781,"theta":-2.0093182707993473,"vega":0.07779706362153344,"rho":-0.011833871962648465,"breakevenPct":0.29433048258910605},{"delta":0.85,"premium":18.089434523809533,"strike":549.9255952380953,"iv":0.566604166666667,"gamma":0.014768452380952373,"theta":-1.792723809523811,"vega":0.06505119047619048,"rho":-0.012639251332030551,"breakevenPct":0.21648422779306375},{"delta":0.9,"premium":23.737758620689647,"strike":555.9396551724138,"iv":0.6249251724137928,"gamma":0.010299310344827589,"theta":-1.5065399999999989,"vega":0.04882379310344826,"rho":-0.013493813369606941,"breakevenPct":0.147864584377917}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}