{"symbol":"ULTA","url":"https://intraalpha.com/companies/ULTA","capturedAt":"2026-10-15T20:36:17.586Z","state":"ready","quote":{"symbol":"ULTA","last_price":610,"prev_close":592.42,"regular_close":609.24,"change":17.58,"change_pct":2.9675,"regular_change":16.82,"regular_change_pct":2.8392,"extended_change":0.76,"extended_change_pct":0.1247,"bid":603,"ask":613.31,"bid_size":40,"ask_size":40,"volume":516251,"vwap":606.102372,"open":600,"high":610.2099,"low":596.125,"close":609.24,"trade_count":21686,"last_trade_at":"2026-10-15T20:04:35.452191557Z","last_quote_at":"2026-10-15T20:23:44.541736163Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:36:08.81459497-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"ULTA","fetched_at":"2026-10-15T20:36:14.595499+00:00","name":"Ulta Beauty Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Ulta Beauty, Inc., formerly known as Ulta Salon, Cosmetics & Fragrance Inc., is an American chain of beauty stores headquartered in Bolingbrook, Illinois. Ulta Beauty carries cosmetics and skincare brands, men's and women's fragrances, nail products, bath and body products, beauty tools and haircare products.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":25330381000,"ebitda":1934352000,"pe_ratio":21.59,"peg_ratio":1.959,"book_value":61.76,"dividend_per_share":null,"dividend_yield":null,"eps":27.44,"revenue_ttm":12955517000,"gross_profit_ttm":5583441000,"profit_margin":0.0934,"operating_margin_ttm":0.125,"return_on_assets_ttm":0.148,"return_on_equity_ttm":0.461,"quarterly_earnings_growth":0.133,"quarterly_revenue_growth":0.089,"analyst_target_price":631.44,"analyst_number":4,"beta":0.838,"fifty_two_week_high":714.97,"fifty_two_week_low":443.6,"fifty_day_ma":543.27,"two_hundred_day_ma":554.21,"shares_outstanding":42757500,"forward_pe":19.57,"price_to_sales":1.955,"price_to_book":8.8,"ev_to_revenue":1.973,"ev_to_ebitda":13.15},"bars":[{"c":548.18,"h":548.505,"l":544.43,"n":175,"o":545,"t":"2026-10-08T13:30:00Z","v":4929,"vw":545.581818},{"c":547.61,"h":547.755,"l":545.64,"n":195,"o":545.88,"t":"2026-10-08T13:35:00Z","v":3721,"vw":546.619661},{"c":547.86,"h":550.665,"l":546.551,"n":160,"o":546.551,"t":"2026-10-08T13:40:00Z","v":1736,"vw":548.845062},{"c":547.03,"h":548.8,"l":547.03,"n":221,"o":548.78,"t":"2026-10-08T13:45:00Z","v":3617,"vw":547.860797},{"c":547.44,"h":547.44,"l":545.26,"n":358,"o":545.26,"t":"2026-10-08T13:50:00Z","v":7354,"vw":546.260331},{"c":549.4,"h":549.4,"l":548.2125,"n":161,"o":548.32,"t":"2026-10-08T13:55:00Z","v":2505,"vw":548.70154},{"c":549.755,"h":549.9,"l":548.44,"n":211,"o":549.22,"t":"2026-10-08T14:00:00Z","v":3174,"vw":549.074667},{"c":551.345,"h":551.56,"l":549.91,"n":286,"o":549.91,"t":"2026-10-08T14:05:00Z","v":4422,"vw":551.269112},{"c":552.08,"h":552.085,"l":552.08,"n":23,"o":552.085,"t":"2026-10-08T14:10:00Z","v":299,"vw":552.083889},{"c":552.205,"h":552.31,"l":551.34,"n":174,"o":551.34,"t":"2026-10-08T14:15:00Z","v":1923,"vw":551.813141},{"c":553.095,"h":553.165,"l":551.18,"n":202,"o":551.815,"t":"2026-10-08T14:20:00Z","v":2972,"vw":551.884457},{"c":554.15,"h":554.15,"l":552.6096,"n":182,"o":553.09,"t":"2026-10-08T14:25:00Z","v":2269,"vw":553.538679},{"c":553.4,"h":554.7435,"l":552.445,"n":332,"o":553.47,"t":"2026-10-08T14:30:00Z","v":10281,"vw":554.051218},{"c":554.04,"h":554.4,"l":553.99,"n":134,"o":554.055,"t":"2026-10-08T14:35:00Z","v":1724,"vw":554.055632},{"c":556.12,"h":556.5,"l":553.628,"n":682,"o":554.025,"t":"2026-10-08T14:40:00Z","v":18569,"vw":555.342061},{"c":556.56,"h":556.6799,"l":555.11,"n":215,"o":556.115,"t":"2026-10-08T14:45:00Z","v":7312,"vw":555.902643},{"c":556.0749,"h":557.46,"l":555.825,"n":343,"o":555.825,"t":"2026-10-08T14:50:00Z","v":5400,"vw":556.30129},{"c":554.91,"h":556.36,"l":554.91,"n":308,"o":556.065,"t":"2026-10-08T14:55:00Z","v":3435,"vw":555.604573},{"c":555.5,"h":555.52,"l":555.1176,"n":97,"o":555.52,"t":"2026-10-08T15:00:00Z","v":1373,"vw":555.45229},{"c":555,"h":556.83,"l":555,"n":238,"o":555.7,"t":"2026-10-08T15:05:00Z","v":6178,"vw":556.446073},{"c":555.46,"h":555.93,"l":555.23,"n":162,"o":555.52,"t":"2026-10-08T15:10:00Z","v":2932,"vw":555.552307},{"c":554.49,"h":555.61,"l":554.49,"n":122,"o":555.61,"t":"2026-10-08T15:15:00Z","v":1148,"vw":555.217977},{"c":554.35,"h":554.495,"l":553.97,"n":89,"o":554.495,"t":"2026-10-08T15:20:00Z","v":2136,"vw":554.25285},{"c":556.04,"h":556.25,"l":554.78,"n":195,"o":554.78,"t":"2026-10-08T15:25:00Z","v":2858,"vw":555.692072},{"c":555.98,"h":556.03,"l":555.26,"n":132,"o":555.26,"t":"2026-10-08T15:30:00Z","v":1235,"vw":555.902495},{"c":557.2,"h":557.48,"l":555.975,"n":162,"o":555.975,"t":"2026-10-08T15:35:00Z","v":2193,"vw":556.504772},{"c":556.75,"h":557,"l":556.55,"n":162,"o":556.77,"t":"2026-10-08T15:40:00Z","v":1279,"vw":556.785672},{"c":556.8,"h":557.93,"l":556.3645,"n":250,"o":556.71,"t":"2026-10-08T15:45:00Z","v":4824,"vw":557.182854},{"c":557.28,"h":557.28,"l":557.1,"n":42,"o":557.1,"t":"2026-10-08T15:50:00Z","v":306,"vw":557.19},{"c":558.09,"h":558.16,"l":557.8,"n":199,"o":557.8,"t":"2026-10-08T15:55:00Z","v":1979,"vw":558.088717},{"c":557.85,"h":558.385,"l":557.79,"n":260,"o":557.87,"t":"2026-10-08T16:00:00Z","v":2206,"vw":558.096753},{"c":557.67,"h":558.12,"l":557.62,"n":172,"o":558.12,"t":"2026-10-08T16:05:00Z","v":1557,"vw":557.778781},{"c":558.31,"h":558.51,"l":557.76,"n":178,"o":557.765,"t":"2026-10-08T16:10:00Z","v":2521,"vw":558.197086},{"c":558.74,"h":560.04,"l":557.85,"n":348,"o":558.375,"t":"2026-10-08T16:15:00Z","v":5183,"vw":559.229879},{"c":560.28,"h":560.72,"l":558.11,"n":264,"o":558.11,"t":"2026-10-08T16:20:00Z","v":4838,"vw":559.916374},{"c":560.395,"h":560.9616,"l":559.8087,"n":170,"o":560.19,"t":"2026-10-08T16:25:00Z","v":2757,"vw":560.323554},{"c":560.455,"h":561.13,"l":560.38,"n":146,"o":560.8638,"t":"2026-10-08T16:30:00Z","v":1950,"vw":560.594748},{"c":560.67,"h":561.93,"l":560,"n":231,"o":560,"t":"2026-10-08T16:35:00Z","v":3126,"vw":561.07368},{"c":562,"h":562,"l":560.15,"n":170,"o":560.15,"t":"2026-10-08T16:40:00Z","v":1618,"vw":561.058263},{"c":561.22,"h":561.99,"l":560.81,"n":186,"o":561.99,"t":"2026-10-08T16:45:00Z","v":2161,"vw":561.319882},{"c":565,"h":565,"l":561.22,"n":349,"o":561.22,"t":"2026-10-08T16:50:00Z","v":4900,"vw":562.941918},{"c":564.91,"h":565.8,"l":564.595,"n":269,"o":565.49,"t":"2026-10-08T16:55:00Z","v":4855,"vw":565.106588},{"c":563.79,"h":564.485,"l":563.79,"n":203,"o":564.21,"t":"2026-10-08T17:00:00Z","v":3101,"vw":564.291895},{"c":563.145,"h":565.02,"l":562.63,"n":416,"o":563.98,"t":"2026-10-08T17:05:00Z","v":6825,"vw":563.731939},{"c":563.97,"h":564.49,"l":563.55,"n":258,"o":563.635,"t":"2026-10-08T17:10:00Z","v":5104,"vw":563.804548},{"c":564.76,"h":564.76,"l":563.38,"n":305,"o":563.44,"t":"2026-10-08T17:15:00Z","v":3602,"vw":564.012591},{"c":565.06,"h":565.06,"l":564.355,"n":105,"o":564.53,"t":"2026-10-08T17:20:00Z","v":789,"vw":564.708},{"c":565,"h":565.499,"l":564.33,"n":321,"o":565.06,"t":"2026-10-08T17:25:00Z","v":4386,"vw":564.95871},{"c":564.625,"h":565.76,"l":564.6,"n":189,"o":564.6835,"t":"2026-10-08T17:30:00Z","v":1942,"vw":565.13275},{"c":565.125,"h":565.31,"l":565.125,"n":33,"o":565.31,"t":"2026-10-08T17:35:00Z","v":336,"vw":565.222941},{"c":566.62,"h":566.625,"l":565.07,"n":287,"o":565.07,"t":"2026-10-08T17:40:00Z","v":2683,"vw":565.776273},{"c":565.92,"h":567.32,"l":565.52,"n":281,"o":566.3801,"t":"2026-10-08T17:45:00Z","v":2373,"vw":566.41553},{"c":563.79,"h":565.92,"l":563.79,"n":196,"o":565.3,"t":"2026-10-08T17:50:00Z","v":1456,"vw":564.721224},{"c":564.165,"h":564.415,"l":563.97,"n":117,"o":563.97,"t":"2026-10-08T17:55:00Z","v":1542,"vw":564.292005},{"c":563.685,"h":564.2,"l":563.49,"n":303,"o":563.71,"t":"2026-10-08T18:00:00Z","v":4755,"vw":563.866123},{"c":563.77,"h":563.77,"l":562.81,"n":311,"o":563.66,"t":"2026-10-08T18:05:00Z","v":5098,"vw":563.160018},{"c":564.38,"h":564.38,"l":563.07,"n":322,"o":563.37,"t":"2026-10-08T18:10:00Z","v":5498,"vw":563.50946},{"c":562.59,"h":563.445,"l":562.105,"n":245,"o":563.445,"t":"2026-10-08T18:15:00Z","v":2710,"vw":562.759011},{"c":561.81,"h":562.495,"l":561.81,"n":170,"o":562.495,"t":"2026-10-08T18:20:00Z","v":1579,"vw":562.054907},{"c":562.33,"h":562.33,"l":561.55,"n":205,"o":562.14,"t":"2026-10-08T18:25:00Z","v":1480,"vw":561.988608},{"c":560.325,"h":561.755,"l":559.85,"n":273,"o":561.755,"t":"2026-10-08T18:30:00Z","v":2681,"vw":560.538494},{"c":560.59,"h":561.02,"l":560.14,"n":249,"o":560.14,"t":"2026-10-08T18:35:00Z","v":2277,"vw":560.582063},{"c":560.525,"h":560.91,"l":560.26,"n":144,"o":560.55,"t":"2026-10-08T18:40:00Z","v":2169,"vw":560.779921},{"c":560.6,"h":561.51,"l":560.6,"n":251,"o":560.83,"t":"2026-10-08T18:45:00Z","v":3695,"vw":560.974798},{"c":560.755,"h":560.8,"l":560,"n":189,"o":560,"t":"2026-10-08T18:50:00Z","v":3247,"vw":560.670891},{"c":560.69,"h":560.69,"l":560.09,"n":198,"o":560.2701,"t":"2026-10-08T18:55:00Z","v":2468,"vw":560.322415},{"c":563.56,"h":563.6,"l":560.72,"n":450,"o":560.76,"t":"2026-10-08T19:00:00Z","v":8112,"vw":562.374207},{"c":564.4538,"h":564.4538,"l":563.14,"n":263,"o":563.675,"t":"2026-10-08T19:05:00Z","v":5380,"vw":563.680547},{"c":563.88,"h":564.08,"l":563.56,"n":218,"o":564.08,"t":"2026-10-08T19:10:00Z","v":2668,"vw":563.818663},{"c":564.4625,"h":564.5175,"l":563.25,"n":398,"o":563.56,"t":"2026-10-08T19:15:00Z","v":5942,"vw":563.875506},{"c":565.05,"h":565.15,"l":564.29,"n":482,"o":564.4575,"t":"2026-10-08T19:20:00Z","v":6437,"vw":564.754288},{"c":564.28,"h":565.325,"l":564.28,"n":470,"o":564.91,"t":"2026-10-08T19:25:00Z","v":9054,"vw":564.914436},{"c":565.79,"h":565.92,"l":564.35,"n":628,"o":564.47,"t":"2026-10-08T19:30:00Z","v":9527,"vw":564.799398},{"c":566.09,"h":566.66,"l":565.79,"n":478,"o":565.79,"t":"2026-10-08T19:35:00Z","v":7918,"vw":566.323644},{"c":563.65,"h":565.9275,"l":563.65,"n":597,"o":565.83,"t":"2026-10-08T19:40:00Z","v":9117,"vw":565.115126},{"c":565.43,"h":566.22,"l":563.45,"n":733,"o":563.62,"t":"2026-10-08T19:45:00Z","v":14638,"vw":564.862418},{"c":564.04,"h":566.095,"l":563.73,"n":854,"o":565.36,"t":"2026-10-08T19:50:00Z","v":17352,"vw":565.166832},{"c":564.2,"h":566.02,"l":563.74,"n":2524,"o":564.35,"t":"2026-10-08T19:55:00Z","v":48549,"vw":564.771437},{"c":564.21,"h":564.21,"l":564.21,"n":75,"o":564.21,"t":"2026-10-08T20:00:00Z","v":82820,"vw":564.21},{"c":565,"h":565,"l":565,"n":1,"o":565,"t":"2026-10-08T20:25:00Z","v":50,"vw":565},{"c":564.17,"h":564.17,"l":564.17,"n":5,"o":564.17,"t":"2026-10-08T22:30:00Z","v":217,"vw":564.17},{"c":563.55,"h":563.55,"l":563.55,"n":1,"o":563.55,"t":"2026-10-08T23:00:00Z","v":98,"vw":563.55},{"c":567,"h":567,"l":567,"n":4,"o":567,"t":"2026-10-09T11:10:00Z","v":130,"vw":567},{"c":564.28,"h":564.28,"l":564.28,"n":5,"o":564.28,"t":"2026-10-09T12:05:00Z","v":128,"vw":564.28},{"c":564.99,"h":564.99,"l":564.99,"n":6,"o":564.99,"t":"2026-10-09T12:35:00Z","v":105,"vw":564.99},{"c":566,"h":569.6374,"l":563.5,"n":287,"o":568.14,"t":"2026-10-09T13:30:00Z","v":8421,"vw":567.484404},{"c":568.21,"h":568.21,"l":565.95,"n":211,"o":566,"t":"2026-10-09T13:35:00Z","v":3321,"vw":566.919856},{"c":565.67,"h":568.14,"l":565.67,"n":287,"o":567.525,"t":"2026-10-09T13:40:00Z","v":6260,"vw":566.81703},{"c":566.02,"h":566.61,"l":565.4,"n":200,"o":565.96,"t":"2026-10-09T13:45:00Z","v":2672,"vw":565.87404},{"c":564.535,"h":566.17,"l":564.32,"n":237,"o":565.89,"t":"2026-10-09T13:50:00Z","v":3093,"vw":565.41749},{"c":565.51,"h":565.65,"l":564.27,"n":192,"o":565,"t":"2026-10-09T13:55:00Z","v":2152,"vw":565.209462},{"c":564.13,"h":566.09,"l":564.13,"n":325,"o":564.89,"t":"2026-10-09T14:00:00Z","v":3669,"vw":564.922887},{"c":565.27,"h":565.45,"l":564.1,"n":104,"o":564.1,"t":"2026-10-09T14:05:00Z","v":1238,"vw":565.271508},{"c":564.3225,"h":565.7916,"l":563.47,"n":277,"o":564.01,"t":"2026-10-09T14:10:00Z","v":3224,"vw":564.376799},{"c":563.95,"h":565.01,"l":563.445,"n":219,"o":565.01,"t":"2026-10-09T14:15:00Z","v":5166,"vw":564.033896},{"c":562.17,"h":564.77,"l":561.371,"n":268,"o":564.22,"t":"2026-10-09T14:20:00Z","v":4770,"vw":563.208282},{"c":561.39,"h":562.64,"l":561.38,"n":176,"o":562.64,"t":"2026-10-09T14:25:00Z","v":1668,"vw":562.072029},{"c":559.09,"h":561.69,"l":559.09,"n":249,"o":561.68,"t":"2026-10-09T14:30:00Z","v":3897,"vw":560.657828},{"c":559.36,"h":560.04,"l":559.3,"n":151,"o":559.3,"t":"2026-10-09T14:35:00Z","v":2664,"vw":559.581658},{"c":560.41,"h":561.62,"l":560.09,"n":208,"o":560.18,"t":"2026-10-09T14:40:00Z","v":2428,"vw":560.727541},{"c":562.085,"h":562.085,"l":560.5,"n":169,"o":560.5,"t":"2026-10-09T14:45:00Z","v":2442,"vw":561.193964},{"c":561.81,"h":562.305,"l":560.355,"n":234,"o":561.56,"t":"2026-10-09T14:50:00Z","v":5909,"vw":561.105419},{"c":562.72,"h":563.32,"l":560.73,"n":242,"o":561.01,"t":"2026-10-09T14:55:00Z","v":2764,"vw":561.992868},{"c":562.92,"h":563.2668,"l":561.55,"n":251,"o":563.2668,"t":"2026-10-09T15:00:00Z","v":3963,"vw":562.388785},{"c":562.34,"h":562.69,"l":561.93,"n":152,"o":562.59,"t":"2026-10-09T15:05:00Z","v":3207,"vw":562.062201},{"c":563.3,"h":563.3,"l":562.46,"n":167,"o":562.525,"t":"2026-10-09T15:10:00Z","v":3345,"vw":562.96102},{"c":566.3,"h":566.31,"l":563.79,"n":164,"o":563.79,"t":"2026-10-09T15:15:00Z","v":1952,"vw":564.982787},{"c":566.405,"h":567.04,"l":564.59,"n":171,"o":564.59,"t":"2026-10-09T15:20:00Z","v":1748,"vw":566.365365},{"c":565.905,"h":566.86,"l":565.55,"n":279,"o":566.5,"t":"2026-10-09T15:25:00Z","v":3504,"vw":566.133535},{"c":564.75,"h":565.9,"l":564.75,"n":120,"o":565.9,"t":"2026-10-09T15:30:00Z","v":1986,"vw":565.397188},{"c":564.815,"h":565,"l":564.5,"n":282,"o":564.71,"t":"2026-10-09T15:35:00Z","v":4622,"vw":564.658682},{"c":566.81,"h":567.36,"l":565.56,"n":254,"o":565.58,"t":"2026-10-09T15:40:00Z","v":4657,"vw":566.476549},{"c":566.54,"h":566.67,"l":565.65,"n":147,"o":566.67,"t":"2026-10-09T15:45:00Z","v":2127,"vw":565.912469},{"c":566.39,"h":566.69,"l":566.25,"n":169,"o":566.61,"t":"2026-10-09T15:50:00Z","v":1921,"vw":566.383583},{"c":566.56,"h":566.71,"l":566.155,"n":79,"o":566.155,"t":"2026-10-09T15:55:00Z","v":1773,"vw":566.471707},{"c":566,"h":566.39,"l":565.682,"n":225,"o":566.33,"t":"2026-10-09T16:00:00Z","v":3246,"vw":566.010716},{"c":565.76,"h":566.65,"l":565.76,"n":153,"o":566.05,"t":"2026-10-09T16:05:00Z","v":1841,"vw":566.274782},{"c":566.69,"h":566.93,"l":566.46,"n":196,"o":566.78,"t":"2026-10-09T16:10:00Z","v":1585,"vw":566.682926},{"c":567.2675,"h":567.31,"l":566.9715,"n":141,"o":566.9715,"t":"2026-10-09T16:15:00Z","v":3060,"vw":567.060505},{"c":567.09,"h":567.4,"l":566.58,"n":256,"o":566.86,"t":"2026-10-09T16:20:00Z","v":3123,"vw":566.916223},{"c":567.345,"h":567.72,"l":566.935,"n":149,"o":567.37,"t":"2026-10-09T16:25:00Z","v":1843,"vw":567.439837},{"c":569.1,"h":569.1,"l":567.78,"n":215,"o":567.78,"t":"2026-10-09T16:30:00Z","v":6250,"vw":568.597182},{"c":569.035,"h":569.54,"l":568.525,"n":191,"o":569.1,"t":"2026-10-09T16:35:00Z","v":2006,"vw":568.977111},{"c":570.185,"h":570.28,"l":569.19,"n":295,"o":569.2,"t":"2026-10-09T16:40:00Z","v":4034,"vw":569.740566},{"c":569.73,"h":570.185,"l":569.68,"n":152,"o":570.1,"t":"2026-10-09T16:45:00Z","v":1773,"vw":569.888858},{"c":569.33,"h":569.85,"l":569.18,"n":164,"o":569.18,"t":"2026-10-09T16:50:00Z","v":1534,"vw":569.544514},{"c":569.83,"h":570,"l":569.27,"n":167,"o":569.27,"t":"2026-10-09T16:55:00Z","v":1855,"vw":569.695487},{"c":570.3,"h":570.49,"l":569.82,"n":203,"o":569.82,"t":"2026-10-09T17:00:00Z","v":2820,"vw":570.202642},{"c":569.84,"h":570.48,"l":569.84,"n":163,"o":570.48,"t":"2026-10-09T17:05:00Z","v":1680,"vw":570.261226},{"c":569.87,"h":570.9984,"l":569.87,"n":281,"o":570.19,"t":"2026-10-09T17:10:00Z","v":3563,"vw":570.550981},{"c":569.67,"h":569.76,"l":569.67,"n":72,"o":569.76,"t":"2026-10-09T17:15:00Z","v":564,"vw":569.741667},{"c":569.93,"h":570.47,"l":569.93,"n":171,"o":570.055,"t":"2026-10-09T17:20:00Z","v":1327,"vw":570.153951},{"c":570.03,"h":570.13,"l":569.3,"n":235,"o":570.13,"t":"2026-10-09T17:25:00Z","v":2441,"vw":569.83857},{"c":569.64,"h":570.77,"l":569.64,"n":124,"o":570.555,"t":"2026-10-09T17:30:00Z","v":1727,"vw":570.42795},{"c":570.07,"h":570.07,"l":570.07,"n":29,"o":570.07,"t":"2026-10-09T17:35:00Z","v":213,"vw":570.07},{"c":570.67,"h":570.74,"l":569.82,"n":224,"o":569.82,"t":"2026-10-09T17:40:00Z","v":2623,"vw":570.420987},{"c":570.5,"h":570.8,"l":570.5,"n":125,"o":570.74,"t":"2026-10-09T17:45:00Z","v":1042,"vw":570.649339},{"c":569.64,"h":570.61,"l":569.64,"n":152,"o":570.59,"t":"2026-10-09T17:50:00Z","v":1504,"vw":570.163132},{"c":569.75,"h":569.94,"l":569.28,"n":235,"o":569.34,"t":"2026-10-09T17:55:00Z","v":2513,"vw":569.588753},{"c":569.41,"h":569.59,"l":569.175,"n":151,"o":569.51,"t":"2026-10-09T18:00:00Z","v":1444,"vw":569.424053},{"c":569.9,"h":569.9,"l":568.92,"n":228,"o":569.42,"t":"2026-10-09T18:05:00Z","v":2517,"vw":569.235439},{"c":569.41,"h":570,"l":569.41,"n":101,"o":569.89,"t":"2026-10-09T18:10:00Z","v":1374,"vw":569.681211},{"c":569.04,"h":569.78,"l":569.03,"n":148,"o":569.405,"t":"2026-10-09T18:15:00Z","v":1305,"vw":569.335379},{"c":569.43,"h":569.43,"l":568.96,"n":90,"o":569.19,"t":"2026-10-09T18:20:00Z","v":1083,"vw":569.332146},{"c":569.3,"h":569.575,"l":569.3,"n":148,"o":569.3,"t":"2026-10-09T18:25:00Z","v":1826,"vw":569.335147},{"c":568.91,"h":569.43,"l":568.65,"n":308,"o":569.39,"t":"2026-10-09T18:30:00Z","v":3988,"vw":568.976186},{"c":569.89,"h":569.89,"l":568.74,"n":173,"o":568.91,"t":"2026-10-09T18:35:00Z","v":1790,"vw":569.301908},{"c":569.245,"h":569.99,"l":569.245,"n":181,"o":569.99,"t":"2026-10-09T18:40:00Z","v":2207,"vw":569.608125},{"c":569.44,"h":569.67,"l":569.26,"n":192,"o":569.26,"t":"2026-10-09T18:45:00Z","v":3474,"vw":569.485521},{"c":567.88,"h":569.455,"l":567.88,"n":344,"o":569.45,"t":"2026-10-09T18:50:00Z","v":5223,"vw":568.916357},{"c":567.94,"h":568.07,"l":567.745,"n":175,"o":567.805,"t":"2026-10-09T18:55:00Z","v":2439,"vw":567.886925},{"c":569.03,"h":569.04,"l":567.98,"n":187,"o":567.985,"t":"2026-10-09T19:00:00Z","v":2286,"vw":568.330843},{"c":569.5,"h":569.74,"l":569.02,"n":192,"o":569.035,"t":"2026-10-09T19:05:00Z","v":3109,"vw":569.34347},{"c":569.52,"h":569.52,"l":568.74,"n":227,"o":569.4375,"t":"2026-10-09T19:10:00Z","v":3077,"vw":569.112646},{"c":569.63,"h":569.635,"l":568.89,"n":277,"o":569.385,"t":"2026-10-09T19:15:00Z","v":3897,"vw":569.172778},{"c":569.745,"h":569.75,"l":568.865,"n":204,"o":569.64,"t":"2026-10-09T19:20:00Z","v":4502,"vw":569.337762},{"c":568.67,"h":569.68,"l":568.67,"n":288,"o":569.5,"t":"2026-10-09T19:25:00Z","v":5310,"vw":569.380073},{"c":568.99,"h":568.99,"l":568.4,"n":294,"o":568.4,"t":"2026-10-09T19:30:00Z","v":3778,"vw":568.667132},{"c":568.99,"h":569.305,"l":568.73,"n":308,"o":569.1,"t":"2026-10-09T19:35:00Z","v":4284,"vw":569.002018},{"c":568.925,"h":569.14,"l":568.5001,"n":277,"o":568.94,"t":"2026-10-09T19:40:00Z","v":3358,"vw":568.94089},{"c":567.42,"h":568.93,"l":567.08,"n":400,"o":568.93,"t":"2026-10-09T19:45:00Z","v":7331,"vw":567.786538},{"c":567.78,"h":568.28,"l":567.16,"n":773,"o":567.45,"t":"2026-10-09T19:50:00Z","v":14869,"vw":567.635248},{"c":570.37,"h":570.614,"l":567.92,"n":2163,"o":569.13,"t":"2026-10-09T19:55:00Z","v":37097,"vw":569.794133},{"c":570.37,"h":570.37,"l":570.37,"n":81,"o":570.37,"t":"2026-10-09T20:00:00Z","v":99889,"vw":570.37},{"c":569.8,"h":569.8,"l":569.8,"n":1,"o":569.8,"t":"2026-10-09T20:35:00Z","v":40,"vw":569.8},{"c":569.8,"h":569.8,"l":569.8,"n":7,"o":569.8,"t":"2026-10-12T13:25:00Z","v":225,"vw":569.8},{"c":565.05,"h":569.29,"l":564.945,"n":239,"o":568.06,"t":"2026-10-12T13:30:00Z","v":7062,"vw":567.231035},{"c":557.865,"h":565.45,"l":557.865,"n":189,"o":565.45,"t":"2026-10-12T13:35:00Z","v":3999,"vw":561.677982},{"c":556.705,"h":559.12,"l":556.0001,"n":403,"o":557.7,"t":"2026-10-12T13:40:00Z","v":9325,"vw":557.325564},{"c":557.68,"h":558.48,"l":555.24,"n":518,"o":558.09,"t":"2026-10-12T13:45:00Z","v":17544,"vw":556.490264},{"c":560.965,"h":561.075,"l":555.62,"n":346,"o":556.85,"t":"2026-10-12T13:50:00Z","v":6671,"vw":559.159321},{"c":562.31,"h":562.69,"l":560.72,"n":159,"o":562,"t":"2026-10-12T13:55:00Z","v":2268,"vw":561.76901},{"c":560.47,"h":563.3944,"l":559.8,"n":348,"o":561.79,"t":"2026-10-12T14:00:00Z","v":11786,"vw":561.328511},{"c":562.29,"h":562.65,"l":560.49,"n":217,"o":560.655,"t":"2026-10-12T14:05:00Z","v":4135,"vw":561.334467},{"c":563.02,"h":563.4,"l":562.45,"n":132,"o":563.06,"t":"2026-10-12T14:10:00Z","v":1466,"vw":563.107284},{"c":562.4925,"h":563.12,"l":561.805,"n":210,"o":562.74,"t":"2026-10-12T14:15:00Z","v":2572,"vw":562.394935},{"c":564.63,"h":565.14,"l":562.455,"n":290,"o":562.455,"t":"2026-10-12T14:20:00Z","v":5960,"vw":564.202952},{"c":566.68,"h":566.685,"l":565.035,"n":374,"o":565.035,"t":"2026-10-12T14:25:00Z","v":4328,"vw":565.690672},{"c":566.14,"h":566.485,"l":564.8,"n":243,"o":566,"t":"2026-10-12T14:30:00Z","v":4101,"vw":565.799615},{"c":567.94,"h":568.01,"l":565.945,"n":284,"o":566.48,"t":"2026-10-12T14:35:00Z","v":6135,"vw":567.075161},{"c":567.62,"h":568.49,"l":567.42,"n":180,"o":567.43,"t":"2026-10-12T14:40:00Z","v":4737,"vw":567.754865},{"c":568.41,"h":568.95,"l":567.99,"n":243,"o":567.99,"t":"2026-10-12T14:45:00Z","v":3050,"vw":568.374839},{"c":569.3865,"h":569.45,"l":568.64,"n":122,"o":568.64,"t":"2026-10-12T14:50:00Z","v":1167,"vw":569.092722},{"c":567.25,"h":569.57,"l":567.23,"n":204,"o":569.28,"t":"2026-10-12T14:55:00Z","v":4606,"vw":568.014813},{"c":567.5,"h":568.415,"l":567.25,"n":220,"o":567.25,"t":"2026-10-12T15:00:00Z","v":3840,"vw":567.992243},{"c":567.27,"h":567.465,"l":566.66,"n":115,"o":567.465,"t":"2026-10-12T15:05:00Z","v":2907,"vw":567.302286},{"c":566.62,"h":567.33,"l":566.62,"n":205,"o":566.75,"t":"2026-10-12T15:10:00Z","v":2665,"vw":566.872715},{"c":567,"h":567.14,"l":566.41,"n":192,"o":566.41,"t":"2026-10-12T15:15:00Z","v":2900,"vw":566.866955},{"c":567.53,"h":567.565,"l":566.15,"n":229,"o":567.03,"t":"2026-10-12T15:20:00Z","v":5281,"vw":567.030886},{"c":567.11,"h":567.345,"l":566.4467,"n":115,"o":566.4467,"t":"2026-10-12T15:25:00Z","v":1156,"vw":566.980112},{"c":567.3,"h":567.3,"l":566,"n":289,"o":566.86,"t":"2026-10-12T15:30:00Z","v":5557,"vw":566.390155},{"c":568.51,"h":568.51,"l":566.78,"n":218,"o":567,"t":"2026-10-12T15:35:00Z","v":2307,"vw":567.498126},{"c":567.63,"h":568.64,"l":567.605,"n":186,"o":568.62,"t":"2026-10-12T15:40:00Z","v":5033,"vw":568.375738},{"c":567.13,"h":567.62,"l":566.385,"n":175,"o":567.62,"t":"2026-10-12T15:45:00Z","v":2725,"vw":567.23339},{"c":567.47,"h":567.495,"l":566.95,"n":128,"o":567.2,"t":"2026-10-12T15:50:00Z","v":2283,"vw":567.15968},{"c":566.94,"h":567.46,"l":566.94,"n":63,"o":567.46,"t":"2026-10-12T15:55:00Z","v":613,"vw":567.290289},{"c":567.4,"h":568.06,"l":567.19,"n":123,"o":567.19,"t":"2026-10-12T16:00:00Z","v":1741,"vw":567.561238},{"c":568.23,"h":568.23,"l":567.39,"n":98,"o":567.4,"t":"2026-10-12T16:05:00Z","v":1475,"vw":567.752376},{"c":568.04,"h":568.4,"l":567.48,"n":162,"o":567.99,"t":"2026-10-12T16:10:00Z","v":2365,"vw":568.074779},{"c":568.3,"h":569,"l":567.8325,"n":206,"o":567.8325,"t":"2026-10-12T16:15:00Z","v":2377,"vw":568.543867},{"c":568.3382,"h":568.63,"l":568.09,"n":112,"o":568.3,"t":"2026-10-12T16:20:00Z","v":2103,"vw":568.391873},{"c":566.91,"h":568.57,"l":566.9,"n":239,"o":568.57,"t":"2026-10-12T16:25:00Z","v":8533,"vw":567.832224},{"c":565.5,"h":566.82,"l":565.5,"n":100,"o":566.82,"t":"2026-10-12T16:30:00Z","v":1754,"vw":565.939135},{"c":566.59,"h":566.64,"l":565.87,"n":228,"o":565.87,"t":"2026-10-12T16:35:00Z","v":4192,"vw":566.364452},{"c":566.7,"h":568.04,"l":566.7,"n":161,"o":567.13,"t":"2026-10-12T16:40:00Z","v":2400,"vw":567.583228},{"c":564.76,"h":566.57,"l":564.76,"n":220,"o":566.51,"t":"2026-10-12T16:45:00Z","v":5693,"vw":565.933294},{"c":563.935,"h":565.245,"l":563.83,"n":201,"o":564.87,"t":"2026-10-12T16:50:00Z","v":2219,"vw":564.785607},{"c":565.565,"h":565.565,"l":563.34,"n":110,"o":563.34,"t":"2026-10-12T16:55:00Z","v":2000,"vw":564.577284},{"c":567.435,"h":567.79,"l":565.82,"n":197,"o":565.82,"t":"2026-10-12T17:00:00Z","v":3442,"vw":566.969988},{"c":567.73,"h":567.73,"l":567.395,"n":140,"o":567.435,"t":"2026-10-12T17:05:00Z","v":2182,"vw":567.483735},{"c":568.585,"h":568.585,"l":567.4,"n":224,"o":567.67,"t":"2026-10-12T17:10:00Z","v":3711,"vw":567.940177},{"c":569.395,"h":569.895,"l":568.61,"n":191,"o":568.79,"t":"2026-10-12T17:15:00Z","v":3905,"vw":569.2396},{"c":569.745,"h":569.98,"l":569.5,"n":172,"o":569.83,"t":"2026-10-12T17:20:00Z","v":3283,"vw":569.751268},{"c":569.54,"h":570,"l":569.255,"n":170,"o":569.96,"t":"2026-10-12T17:25:00Z","v":2528,"vw":569.799497},{"c":569.9,"h":570.98,"l":568.65,"n":341,"o":569.89,"t":"2026-10-12T17:30:00Z","v":11516,"vw":569.496432},{"c":569.5,"h":569.915,"l":568.87,"n":231,"o":569.915,"t":"2026-10-12T17:35:00Z","v":4443,"vw":569.468114},{"c":569.75,"h":569.9,"l":569.21,"n":149,"o":569.5325,"t":"2026-10-12T17:40:00Z","v":2778,"vw":569.581527},{"c":568.8,"h":569.52,"l":568.44,"n":173,"o":569.5,"t":"2026-10-12T17:45:00Z","v":4793,"vw":569.212076},{"c":568.36,"h":568.87,"l":568,"n":288,"o":568.59,"t":"2026-10-12T17:50:00Z","v":5054,"vw":568.457221},{"c":568.61,"h":568.685,"l":568.43,"n":134,"o":568.43,"t":"2026-10-12T17:55:00Z","v":1618,"vw":568.528658},{"c":567.13,"h":568.68,"l":566.35,"n":622,"o":568.43,"t":"2026-10-12T18:00:00Z","v":18836,"vw":567.428074},{"c":566.31,"h":567.22,"l":565.91,"n":365,"o":567.22,"t":"2026-10-12T18:05:00Z","v":9648,"vw":566.297434},{"c":566.93,"h":567.47,"l":565.7,"n":429,"o":566.3,"t":"2026-10-12T18:10:00Z","v":14125,"vw":566.488729},{"c":566.9351,"h":567.34,"l":566.335,"n":136,"o":566.88,"t":"2026-10-12T18:15:00Z","v":2308,"vw":566.781676},{"c":567.05,"h":567.24,"l":566.41,"n":170,"o":566.73,"t":"2026-10-12T18:20:00Z","v":2138,"vw":566.770955},{"c":567.345,"h":567.41,"l":567.05,"n":164,"o":567.05,"t":"2026-10-12T18:25:00Z","v":2608,"vw":567.337152},{"c":567.95,"h":568.61,"l":567.49,"n":300,"o":567.49,"t":"2026-10-12T18:30:00Z","v":8227,"vw":568.027234},{"c":567.23,"h":567.78,"l":567.23,"n":235,"o":567.68,"t":"2026-10-12T18:35:00Z","v":4797,"vw":567.491894},{"c":567.835,"h":567.835,"l":566.67,"n":220,"o":566.7,"t":"2026-10-12T18:40:00Z","v":3344,"vw":567.282288},{"c":568.41,"h":568.63,"l":567.7,"n":202,"o":567.7,"t":"2026-10-12T18:45:00Z","v":4000,"vw":568.340288},{"c":568.31,"h":568.615,"l":568,"n":235,"o":568.18,"t":"2026-10-12T18:50:00Z","v":5176,"vw":568.390082},{"c":567.9,"h":568.67,"l":567.9,"n":210,"o":568.55,"t":"2026-10-12T18:55:00Z","v":2455,"vw":568.434469},{"c":567.83,"h":568.148,"l":567.605,"n":189,"o":568.148,"t":"2026-10-12T19:00:00Z","v":2581,"vw":567.860647},{"c":568.065,"h":568.18,"l":567.6,"n":308,"o":567.61,"t":"2026-10-12T19:05:00Z","v":4636,"vw":567.834406},{"c":566.78,"h":568.24,"l":566.56,"n":253,"o":568.07,"t":"2026-10-12T19:10:00Z","v":3667,"vw":567.607325},{"c":566.995,"h":567.16,"l":565.7205,"n":391,"o":566.44,"t":"2026-10-12T19:15:00Z","v":7016,"vw":566.858991},{"c":566.5425,"h":566.995,"l":566.29,"n":272,"o":566.99,"t":"2026-10-12T19:20:00Z","v":5104,"vw":566.639324},{"c":566.58,"h":567.13,"l":566.24,"n":423,"o":566.87,"t":"2026-10-12T19:25:00Z","v":7634,"vw":566.893267},{"c":567.96,"h":567.985,"l":566.14,"n":458,"o":566.6,"t":"2026-10-12T19:30:00Z","v":10423,"vw":566.704172},{"c":567.79,"h":568.06,"l":567.65,"n":291,"o":567.85,"t":"2026-10-12T19:35:00Z","v":4977,"vw":567.87517},{"c":568.19,"h":568.76,"l":567.59,"n":500,"o":567.59,"t":"2026-10-12T19:40:00Z","v":8510,"vw":568.189734},{"c":568.18,"h":568.45,"l":567.805,"n":467,"o":568.19,"t":"2026-10-12T19:45:00Z","v":7847,"vw":568.163313},{"c":568.85,"h":568.9,"l":568,"n":783,"o":568.6,"t":"2026-10-12T19:50:00Z","v":13547,"vw":568.622478},{"c":567.48,"h":568.65,"l":567.47,"n":2384,"o":568.65,"t":"2026-10-12T19:55:00Z","v":52379,"vw":567.900397},{"c":567.47,"h":567.68,"l":567.47,"n":75,"o":567.68,"t":"2026-10-12T20:00:00Z","v":90156,"vw":567.470223},{"c":570,"h":570,"l":570,"n":4,"o":570,"t":"2026-10-13T10:55:00Z","v":601,"vw":570},{"c":568,"h":568,"l":568,"n":1,"o":568,"t":"2026-10-13T11:00:00Z","v":150,"vw":568},{"c":569.2,"h":569.2,"l":569.18,"n":4,"o":569.18,"t":"2026-10-13T11:20:00Z","v":170,"vw":569.186533},{"c":572,"h":572,"l":572,"n":9,"o":572,"t":"2026-10-13T12:40:00Z","v":185,"vw":572},{"c":572.56,"h":572.56,"l":569.51,"n":12,"o":569.51,"t":"2026-10-13T13:25:00Z","v":113,"vw":571.035},{"c":576.02,"h":580,"l":570.95,"n":531,"o":570.95,"t":"2026-10-13T13:30:00Z","v":14836,"vw":576.106405},{"c":580.64,"h":582.5,"l":575.61,"n":433,"o":575.61,"t":"2026-10-13T13:35:00Z","v":9226,"vw":579.375445},{"c":582.12,"h":583.67,"l":578.22,"n":353,"o":580.64,"t":"2026-10-13T13:40:00Z","v":8288,"vw":580.621939},{"c":578.98,"h":582.22,"l":578.56,"n":317,"o":582.12,"t":"2026-10-13T13:45:00Z","v":4442,"vw":580.557457},{"c":579.55,"h":580.5,"l":578.66,"n":422,"o":579.62,"t":"2026-10-13T13:50:00Z","v":8393,"vw":579.408606},{"c":578.98,"h":580.98,"l":578,"n":325,"o":579.67,"t":"2026-10-13T13:55:00Z","v":5531,"vw":579.486533},{"c":577.59,"h":579.179,"l":577.03,"n":281,"o":578.4,"t":"2026-10-13T14:00:00Z","v":5067,"vw":578.391386},{"c":576.175,"h":578.7725,"l":576.175,"n":336,"o":577.93,"t":"2026-10-13T14:05:00Z","v":6592,"vw":577.21518},{"c":575.88,"h":577.36,"l":575,"n":248,"o":576.19,"t":"2026-10-13T14:10:00Z","v":4091,"vw":575.920158},{"c":576.7,"h":576.8,"l":575.1937,"n":144,"o":575.435,"t":"2026-10-13T14:15:00Z","v":2400,"vw":576.127172},{"c":575.73,"h":577.75,"l":575.595,"n":228,"o":577.48,"t":"2026-10-13T14:20:00Z","v":3940,"vw":576.334799},{"c":575.1,"h":576.65,"l":575.1,"n":346,"o":575.72,"t":"2026-10-13T14:25:00Z","v":3706,"vw":575.939257},{"c":574.61,"h":576.55,"l":574.61,"n":255,"o":574.89,"t":"2026-10-13T14:30:00Z","v":5068,"vw":575.723098},{"c":576.155,"h":576.89,"l":575.28,"n":166,"o":575.28,"t":"2026-10-13T14:35:00Z","v":2001,"vw":575.948121},{"c":576.01,"h":577.455,"l":575.87,"n":325,"o":576.91,"t":"2026-10-13T14:40:00Z","v":4607,"vw":576.559719},{"c":577.26,"h":578.6,"l":576,"n":417,"o":576.01,"t":"2026-10-13T14:45:00Z","v":6082,"vw":577.427857},{"c":579.995,"h":580,"l":577.7,"n":370,"o":577.7,"t":"2026-10-13T14:50:00Z","v":5478,"vw":578.644866},{"c":577.66,"h":579.94,"l":577.1,"n":354,"o":579.94,"t":"2026-10-13T14:55:00Z","v":7977,"vw":578.634285},{"c":578.27,"h":578.68,"l":577.64,"n":254,"o":577.82,"t":"2026-10-13T15:00:00Z","v":4674,"vw":578.034289},{"c":577.96,"h":578.12,"l":577.49,"n":250,"o":578.065,"t":"2026-10-13T15:05:00Z","v":3916,"vw":577.897514},{"c":578.445,"h":579.06,"l":577.96,"n":301,"o":577.96,"t":"2026-10-13T15:10:00Z","v":5028,"vw":578.474689},{"c":578.63,"h":579.035,"l":578.38,"n":212,"o":578.405,"t":"2026-10-13T15:15:00Z","v":2741,"vw":578.67039},{"c":577.39,"h":579.295,"l":577.39,"n":235,"o":579.0413,"t":"2026-10-13T15:20:00Z","v":3786,"vw":578.583174},{"c":577.99,"h":577.99,"l":576.47,"n":220,"o":577.5,"t":"2026-10-13T15:25:00Z","v":2850,"vw":577.239616},{"c":577.965,"h":578.165,"l":577.48,"n":121,"o":577.99,"t":"2026-10-13T15:30:00Z","v":1947,"vw":577.82842},{"c":578.395,"h":578.55,"l":577.8875,"n":262,"o":578.5,"t":"2026-10-13T15:35:00Z","v":5100,"vw":578.082858},{"c":578.405,"h":579.365,"l":578.405,"n":292,"o":578.57,"t":"2026-10-13T15:40:00Z","v":4350,"vw":578.819911},{"c":578.875,"h":578.875,"l":577.95,"n":202,"o":578.41,"t":"2026-10-13T15:45:00Z","v":1972,"vw":578.398118},{"c":579.175,"h":579.41,"l":578.97,"n":145,"o":578.97,"t":"2026-10-13T15:50:00Z","v":1648,"vw":579.20232},{"c":579.685,"h":580.78,"l":579.15,"n":300,"o":579.35,"t":"2026-10-13T15:55:00Z","v":11101,"vw":580.038993},{"c":579.625,"h":580.365,"l":579.625,"n":208,"o":579.79,"t":"2026-10-13T16:00:00Z","v":3381,"vw":580.005592},{"c":579.44,"h":580.6386,"l":579.35,"n":191,"o":579.625,"t":"2026-10-13T16:05:00Z","v":4509,"vw":580.058866},{"c":580.05,"h":580.05,"l":579.455,"n":157,"o":579.455,"t":"2026-10-13T16:10:00Z","v":1740,"vw":579.671796},{"c":579.58,"h":580.03,"l":579.58,"n":208,"o":580.03,"t":"2026-10-13T16:15:00Z","v":3069,"vw":579.720042},{"c":579.83,"h":580.26,"l":579.27,"n":163,"o":579.27,"t":"2026-10-13T16:20:00Z","v":2144,"vw":579.70745},{"c":579.22,"h":579.81,"l":578.78,"n":219,"o":579.81,"t":"2026-10-13T16:25:00Z","v":4409,"vw":579.105423},{"c":579.58,"h":579.99,"l":578.9901,"n":208,"o":579.24,"t":"2026-10-13T16:30:00Z","v":3437,"vw":579.573871},{"c":578.67,"h":579.805,"l":578.67,"n":188,"o":579.71,"t":"2026-10-13T16:35:00Z","v":3283,"vw":579.303002},{"c":578.51,"h":579.295,"l":578.51,"n":168,"o":578.75,"t":"2026-10-13T16:40:00Z","v":3336,"vw":578.892125},{"c":579.23,"h":579.23,"l":578.07,"n":217,"o":578.52,"t":"2026-10-13T16:45:00Z","v":3795,"vw":578.562571},{"c":579.055,"h":579.26,"l":578.92,"n":135,"o":578.92,"t":"2026-10-13T16:50:00Z","v":2371,"vw":579.072963},{"c":579.155,"h":579.36,"l":579.045,"n":130,"o":579.055,"t":"2026-10-13T16:55:00Z","v":2275,"vw":579.192197},{"c":578.9975,"h":579.32,"l":578.61,"n":192,"o":579.09,"t":"2026-10-13T17:00:00Z","v":2835,"vw":579.100861},{"c":579.515,"h":579.52,"l":579.265,"n":157,"o":579.31,"t":"2026-10-13T17:05:00Z","v":2689,"vw":579.429792},{"c":578.72,"h":579.68,"l":578.72,"n":203,"o":579.24,"t":"2026-10-13T17:10:00Z","v":4211,"vw":579.142697},{"c":579.81,"h":580.02,"l":578.565,"n":202,"o":578.59,"t":"2026-10-13T17:15:00Z","v":2866,"vw":579.2309},{"c":579.4,"h":579.57,"l":578.96,"n":204,"o":579.42,"t":"2026-10-13T17:20:00Z","v":3643,"vw":579.296895},{"c":578.97,"h":579.41,"l":578.34,"n":234,"o":579.4001,"t":"2026-10-13T17:25:00Z","v":4291,"vw":578.873946},{"c":580.55,"h":580.8,"l":578.965,"n":273,"o":579.015,"t":"2026-10-13T17:30:00Z","v":5391,"vw":579.627479},{"c":579.77,"h":580.5,"l":579.77,"n":180,"o":580.5,"t":"2026-10-13T17:35:00Z","v":2516,"vw":580.078067},{"c":580.765,"h":580.765,"l":579.4625,"n":202,"o":579.52,"t":"2026-10-13T17:40:00Z","v":3959,"vw":579.88093},{"c":578.675,"h":579.945,"l":578.55,"n":269,"o":579.945,"t":"2026-10-13T17:45:00Z","v":4937,"vw":579.141112},{"c":579.025,"h":579.145,"l":578.68,"n":177,"o":578.69,"t":"2026-10-13T17:50:00Z","v":2773,"vw":578.954982},{"c":579.135,"h":579.245,"l":578.63,"n":193,"o":579.03,"t":"2026-10-13T17:55:00Z","v":4626,"vw":579.063642},{"c":579,"h":579.085,"l":578.445,"n":232,"o":579.085,"t":"2026-10-13T18:00:00Z","v":3448,"vw":578.824076},{"c":580.02,"h":580.49,"l":578.99,"n":252,"o":578.99,"t":"2026-10-13T18:05:00Z","v":5176,"vw":579.963021},{"c":578.85,"h":580.535,"l":578.73,"n":259,"o":580.025,"t":"2026-10-13T18:10:00Z","v":3669,"vw":579.605605},{"c":579.03,"h":579.22,"l":578.455,"n":197,"o":578.5,"t":"2026-10-13T18:15:00Z","v":2756,"vw":578.911363},{"c":579.66,"h":579.9799,"l":579.1825,"n":173,"o":579.2175,"t":"2026-10-13T18:20:00Z","v":3006,"vw":579.653462},{"c":579.54,"h":579.635,"l":578.925,"n":245,"o":579.33,"t":"2026-10-13T18:25:00Z","v":5130,"vw":579.289692},{"c":579.49,"h":579.721,"l":579.03,"n":218,"o":579.23,"t":"2026-10-13T18:30:00Z","v":3348,"vw":579.36741},{"c":579.88,"h":580.13,"l":579.31,"n":216,"o":579.33,"t":"2026-10-13T18:35:00Z","v":3303,"vw":579.633658},{"c":580.54,"h":580.9899,"l":579.445,"n":184,"o":579.925,"t":"2026-10-13T18:40:00Z","v":3759,"vw":579.736724},{"c":579.7,"h":580.35,"l":579.58,"n":218,"o":580.35,"t":"2026-10-13T18:45:00Z","v":3930,"vw":579.975659},{"c":580.81,"h":581,"l":579.67,"n":249,"o":579.67,"t":"2026-10-13T18:50:00Z","v":3014,"vw":580.425476},{"c":580.33,"h":580.81,"l":580.22,"n":213,"o":580.81,"t":"2026-10-13T18:55:00Z","v":3386,"vw":580.574704},{"c":581.76,"h":582.12,"l":580.08,"n":604,"o":580.505,"t":"2026-10-13T19:00:00Z","v":28133,"vw":581.756173},{"c":581.14,"h":581.6,"l":580.13,"n":375,"o":581.6,"t":"2026-10-13T19:05:00Z","v":7140,"vw":580.758451},{"c":581.1775,"h":581.245,"l":580.735,"n":208,"o":581.08,"t":"2026-10-13T19:10:00Z","v":2589,"vw":581.090474},{"c":580.76,"h":581.24,"l":580.61,"n":305,"o":581.185,"t":"2026-10-13T19:15:00Z","v":4382,"vw":580.920673},{"c":580.11,"h":580.58,"l":580.065,"n":312,"o":580.58,"t":"2026-10-13T19:20:00Z","v":4437,"vw":580.296869},{"c":580.1,"h":581,"l":579.71,"n":346,"o":580.14,"t":"2026-10-13T19:25:00Z","v":13015,"vw":580.186655},{"c":579.87,"h":580.46,"l":579.29,"n":370,"o":579.71,"t":"2026-10-13T19:30:00Z","v":5920,"vw":579.975969},{"c":579.76,"h":580.12,"l":579.17,"n":388,"o":579.88,"t":"2026-10-13T19:35:00Z","v":5266,"vw":579.770827},{"c":579.43,"h":579.88,"l":578.72,"n":549,"o":579.88,"t":"2026-10-13T19:40:00Z","v":10439,"vw":579.19796},{"c":579.47,"h":579.52,"l":578.7,"n":466,"o":579.43,"t":"2026-10-13T19:45:00Z","v":8780,"vw":579.2946},{"c":579.24,"h":579.28,"l":577.43,"n":906,"o":579.28,"t":"2026-10-13T19:50:00Z","v":14938,"vw":578.23795},{"c":579.27,"h":579.7,"l":578.8,"n":1875,"o":579.25,"t":"2026-10-13T19:55:00Z","v":32802,"vw":579.242261},{"c":579,"h":579,"l":579,"n":90,"o":579,"t":"2026-10-13T20:00:00Z","v":82866,"vw":579},{"c":579.15,"h":579.15,"l":579.15,"n":1,"o":579.15,"t":"2026-10-13T20:30:00Z","v":40,"vw":579.15},{"c":579.99,"h":579.99,"l":579.99,"n":1,"o":579.99,"t":"2026-10-13T20:55:00Z","v":45,"vw":579.99},{"c":579.17,"h":579.17,"l":579.17,"n":1,"o":579.17,"t":"2026-10-13T21:20:00Z","v":40,"vw":579.17},{"c":579.124,"h":579.124,"l":579.124,"n":1,"o":579.124,"t":"2026-10-13T22:30:00Z","v":50,"vw":579.124},{"c":576,"h":577,"l":575,"n":4,"o":577,"t":"2026-10-14T13:25:00Z","v":260,"vw":575.829787},{"c":576.54,"h":579.855,"l":572.92,"n":265,"o":572.92,"t":"2026-10-14T13:30:00Z","v":7963,"vw":573.526458},{"c":576.91,"h":578.05,"l":575.08,"n":281,"o":576.54,"t":"2026-10-14T13:35:00Z","v":6424,"vw":576.670838},{"c":577.1775,"h":578,"l":576.2,"n":240,"o":577.27,"t":"2026-10-14T13:40:00Z","v":4045,"vw":577.077463},{"c":578.23,"h":579.68,"l":577.215,"n":207,"o":577.9499,"t":"2026-10-14T13:45:00Z","v":3488,"vw":578.710363},{"c":576.72,"h":579.69,"l":576.72,"n":267,"o":577.39,"t":"2026-10-14T13:50:00Z","v":3490,"vw":578.32489},{"c":577.61,"h":578.61,"l":577.305,"n":195,"o":577.305,"t":"2026-10-14T13:55:00Z","v":2129,"vw":578.116898},{"c":574.66,"h":577,"l":574.66,"n":393,"o":576.84,"t":"2026-10-14T14:00:00Z","v":8475,"vw":575.410304},{"c":576.78,"h":576.78,"l":574.33,"n":235,"o":574.33,"t":"2026-10-14T14:05:00Z","v":3682,"vw":575.578839},{"c":574.15,"h":577.23,"l":574.15,"n":296,"o":577.145,"t":"2026-10-14T14:10:00Z","v":8320,"vw":576.112375},{"c":575.15,"h":575.2,"l":574.12,"n":223,"o":574.49,"t":"2026-10-14T14:15:00Z","v":4545,"vw":574.770575},{"c":575.82,"h":575.82,"l":574.77,"n":172,"o":575.15,"t":"2026-10-14T14:20:00Z","v":2766,"vw":575.225942},{"c":576.115,"h":576.13,"l":575.27,"n":136,"o":575.81,"t":"2026-10-14T14:25:00Z","v":2177,"vw":575.633617},{"c":576.895,"h":576.895,"l":575.98,"n":155,"o":576.105,"t":"2026-10-14T14:30:00Z","v":2071,"vw":576.59803},{"c":576.41,"h":576.8,"l":576.01,"n":175,"o":576.61,"t":"2026-10-14T14:35:00Z","v":2646,"vw":576.54608},{"c":577.43,"h":577.43,"l":576.54,"n":251,"o":576.95,"t":"2026-10-14T14:40:00Z","v":3284,"vw":577.033129},{"c":578.195,"h":578.195,"l":576.94,"n":148,"o":577,"t":"2026-10-14T14:45:00Z","v":1880,"vw":577.634854},{"c":579.99,"h":580.49,"l":578.35,"n":321,"o":578.53,"t":"2026-10-14T14:50:00Z","v":6118,"vw":579.211739},{"c":580.58,"h":580.58,"l":579.57,"n":221,"o":579.57,"t":"2026-10-14T14:55:00Z","v":3348,"vw":580.234857},{"c":581.22,"h":581.36,"l":580.28,"n":193,"o":580.51,"t":"2026-10-14T15:00:00Z","v":1914,"vw":580.968741},{"c":581.85,"h":582.92,"l":581.245,"n":317,"o":581.245,"t":"2026-10-14T15:05:00Z","v":7017,"vw":582.393243},{"c":581.33,"h":582.37,"l":581.2,"n":240,"o":581.795,"t":"2026-10-14T15:10:00Z","v":4091,"vw":581.77937},{"c":583,"h":583.15,"l":580.59,"n":267,"o":581.495,"t":"2026-10-14T15:15:00Z","v":5121,"vw":581.901448},{"c":582.555,"h":583.5575,"l":582.555,"n":226,"o":582.86,"t":"2026-10-14T15:20:00Z","v":3459,"vw":582.908352},{"c":584,"h":584,"l":582.63,"n":277,"o":583.1291,"t":"2026-10-14T15:25:00Z","v":4728,"vw":583.177604},{"c":584.58,"h":584.58,"l":583.195,"n":229,"o":584.4499,"t":"2026-10-14T15:30:00Z","v":5630,"vw":583.594078},{"c":582.32,"h":585.21,"l":582.32,"n":368,"o":584.5372,"t":"2026-10-14T15:35:00Z","v":6048,"vw":584.351573},{"c":584.61,"h":584.775,"l":582.03,"n":267,"o":582.61,"t":"2026-10-14T15:40:00Z","v":4682,"vw":584.069739},{"c":584.65,"h":585,"l":584.085,"n":327,"o":584.335,"t":"2026-10-14T15:45:00Z","v":5876,"vw":584.597787},{"c":584.77,"h":584.81,"l":583.715,"n":236,"o":584.545,"t":"2026-10-14T15:50:00Z","v":3822,"vw":584.215511},{"c":583.48,"h":584.99,"l":583.48,"n":282,"o":584.99,"t":"2026-10-14T15:55:00Z","v":5395,"vw":584.158135},{"c":584.72,"h":584.97,"l":583.62,"n":279,"o":583.96,"t":"2026-10-14T16:00:00Z","v":4698,"vw":584.197233},{"c":584.97,"h":585.2,"l":584.13,"n":284,"o":584.99,"t":"2026-10-14T16:05:00Z","v":3906,"vw":584.71439},{"c":585.785,"h":586.27,"l":584.6,"n":424,"o":584.98,"t":"2026-10-14T16:10:00Z","v":9886,"vw":585.383829},{"c":587.26,"h":587.26,"l":585.765,"n":423,"o":585.765,"t":"2026-10-14T16:15:00Z","v":7093,"vw":586.74029},{"c":586.54,"h":587.4244,"l":586.5,"n":239,"o":586.9,"t":"2026-10-14T16:20:00Z","v":3805,"vw":586.973489},{"c":588.66,"h":588.66,"l":586.75,"n":418,"o":586.84,"t":"2026-10-14T16:25:00Z","v":8174,"vw":587.181325},{"c":589.315,"h":589.5531,"l":588.335,"n":522,"o":588.58,"t":"2026-10-14T16:30:00Z","v":14719,"vw":589.066085},{"c":588.92,"h":589.43,"l":588.19,"n":264,"o":589.315,"t":"2026-10-14T16:35:00Z","v":3606,"vw":588.890358},{"c":587.48,"h":588.45,"l":587.475,"n":274,"o":588.41,"t":"2026-10-14T16:40:00Z","v":4384,"vw":588.093735},{"c":586.9,"h":588.03,"l":586.9,"n":161,"o":587.71,"t":"2026-10-14T16:45:00Z","v":3234,"vw":587.425892},{"c":587.4,"h":587.51,"l":586.8775,"n":171,"o":586.8775,"t":"2026-10-14T16:50:00Z","v":2407,"vw":587.200697},{"c":586.95,"h":587.6899,"l":586.23,"n":264,"o":587.6899,"t":"2026-10-14T16:55:00Z","v":4490,"vw":586.935432},{"c":586.3,"h":586.95,"l":586.04,"n":244,"o":586.95,"t":"2026-10-14T17:00:00Z","v":3892,"vw":586.381522},{"c":586.35,"h":586.79,"l":586.12,"n":195,"o":586.47,"t":"2026-10-14T17:05:00Z","v":2768,"vw":586.429335},{"c":584.86,"h":586.84,"l":584.86,"n":225,"o":586.59,"t":"2026-10-14T17:10:00Z","v":3662,"vw":586.109647},{"c":585.96,"h":586.36,"l":584.78,"n":262,"o":585.59,"t":"2026-10-14T17:15:00Z","v":4545,"vw":585.420594},{"c":586.17,"h":586.94,"l":585.94,"n":256,"o":586.1,"t":"2026-10-14T17:20:00Z","v":4609,"vw":586.420908},{"c":586.05,"h":586.77,"l":585.53,"n":281,"o":586.305,"t":"2026-10-14T17:25:00Z","v":7998,"vw":586.323154},{"c":586.26,"h":586.32,"l":585.64,"n":141,"o":586.18,"t":"2026-10-14T17:30:00Z","v":1815,"vw":586.086236},{"c":586.23,"h":586.955,"l":586.23,"n":187,"o":586.44,"t":"2026-10-14T17:35:00Z","v":2757,"vw":586.59145},{"c":588.21,"h":588.21,"l":586.485,"n":243,"o":586.485,"t":"2026-10-14T17:40:00Z","v":3573,"vw":587.100824},{"c":587.25,"h":588.59,"l":587.25,"n":415,"o":588.15,"t":"2026-10-14T17:45:00Z","v":12976,"vw":587.963657},{"c":586.78,"h":587.775,"l":586.78,"n":314,"o":587.69,"t":"2026-10-14T17:50:00Z","v":9522,"vw":587.346642},{"c":587.875,"h":587.875,"l":586.46,"n":226,"o":586.82,"t":"2026-10-14T17:55:00Z","v":3251,"vw":587.071521},{"c":588.515,"h":589,"l":586.825,"n":357,"o":587.73,"t":"2026-10-14T18:00:00Z","v":7016,"vw":588.385646},{"c":588.39,"h":589.095,"l":588.06,"n":266,"o":588.52,"t":"2026-10-14T18:05:00Z","v":3531,"vw":588.795471},{"c":588.25,"h":588.78,"l":587.7901,"n":331,"o":588.44,"t":"2026-10-14T18:10:00Z","v":5350,"vw":588.261394},{"c":589.04,"h":589.34,"l":587.94,"n":263,"o":588.07,"t":"2026-10-14T18:15:00Z","v":5546,"vw":588.576064},{"c":589.87,"h":590,"l":589.24,"n":262,"o":589.24,"t":"2026-10-14T18:20:00Z","v":4510,"vw":589.805696},{"c":589.37,"h":589.67,"l":589,"n":220,"o":589.3801,"t":"2026-10-14T18:25:00Z","v":4196,"vw":589.246951},{"c":589.67,"h":589.67,"l":589.085,"n":225,"o":589.35,"t":"2026-10-14T18:30:00Z","v":2922,"vw":589.235935},{"c":589.6,"h":589.73,"l":589.305,"n":221,"o":589.48,"t":"2026-10-14T18:35:00Z","v":2715,"vw":589.477219},{"c":588.675,"h":589.595,"l":588.675,"n":273,"o":589.595,"t":"2026-10-14T18:40:00Z","v":4947,"vw":588.984116},{"c":587.8,"h":588.26,"l":587.73,"n":185,"o":588.26,"t":"2026-10-14T18:45:00Z","v":3095,"vw":587.953018},{"c":586.58,"h":588.4,"l":586.33,"n":314,"o":588.04,"t":"2026-10-14T18:50:00Z","v":6143,"vw":587.485627},{"c":586.1,"h":586.945,"l":586.1,"n":190,"o":586.89,"t":"2026-10-14T18:55:00Z","v":2444,"vw":586.413292},{"c":586.34,"h":586.47,"l":585.88,"n":268,"o":586.23,"t":"2026-10-14T19:00:00Z","v":3909,"vw":586.259098},{"c":586.2,"h":586.24,"l":585.625,"n":315,"o":585.935,"t":"2026-10-14T19:05:00Z","v":4064,"vw":585.910678},{"c":586.055,"h":586.44,"l":585.9775,"n":273,"o":586.27,"t":"2026-10-14T19:10:00Z","v":3195,"vw":586.199649},{"c":586.22,"h":586.695,"l":586.045,"n":429,"o":586.09,"t":"2026-10-14T19:15:00Z","v":8278,"vw":586.332115},{"c":585.655,"h":586.35,"l":585.655,"n":390,"o":586.3,"t":"2026-10-14T19:20:00Z","v":5380,"vw":586.044407},{"c":585.62,"h":585.81,"l":585.335,"n":347,"o":585.335,"t":"2026-10-14T19:25:00Z","v":3675,"vw":585.533747},{"c":587.285,"h":587.3475,"l":585.65,"n":411,"o":585.76,"t":"2026-10-14T19:30:00Z","v":5013,"vw":586.248789},{"c":588,"h":588.155,"l":587.285,"n":498,"o":587.285,"t":"2026-10-14T19:35:00Z","v":9702,"vw":587.524263},{"c":587.81,"h":588.1,"l":586.995,"n":564,"o":588,"t":"2026-10-14T19:40:00Z","v":8525,"vw":587.703235},{"c":588.04,"h":589.075,"l":587.765,"n":651,"o":587.81,"t":"2026-10-14T19:45:00Z","v":10485,"vw":588.457245},{"c":589.69,"h":590,"l":588.41,"n":819,"o":588.5,"t":"2026-10-14T19:50:00Z","v":14229,"vw":589.423975},{"c":592.41,"h":592.625,"l":590.11,"n":2908,"o":590.11,"t":"2026-10-14T19:55:00Z","v":54172,"vw":591.748164},{"c":592.42,"h":592.42,"l":592.42,"n":89,"o":592.42,"t":"2026-10-14T20:00:00Z","v":146187,"vw":592.42},{"c":592.42,"h":592.42,"l":592.42,"n":3,"o":592.42,"t":"2026-10-14T20:15:00Z","v":266,"vw":592.42},{"c":592.41,"h":592.41,"l":592.41,"n":1,"o":592.41,"t":"2026-10-14T21:10:00Z","v":500,"vw":592.41},{"c":589.024,"h":589.024,"l":589.024,"n":4,"o":589.024,"t":"2026-10-15T08:00:00Z","v":53,"vw":589.024},{"c":595.81,"h":595.81,"l":595.68,"n":3,"o":595.68,"t":"2026-10-15T11:40:00Z","v":124,"vw":595.745},{"c":596,"h":596,"l":596,"n":4,"o":596,"t":"2026-10-15T13:10:00Z","v":174,"vw":596},{"c":598.025,"h":601.0825,"l":597.285,"n":444,"o":599.99,"t":"2026-10-15T13:30:00Z","v":8954,"vw":599.792021},{"c":598.07,"h":599.6275,"l":596.125,"n":394,"o":598.3,"t":"2026-10-15T13:35:00Z","v":10075,"vw":597.900147},{"c":598.21,"h":600.75,"l":597.78,"n":370,"o":598.9,"t":"2026-10-15T13:40:00Z","v":4755,"vw":598.790923},{"c":601.17,"h":602.85,"l":597.97,"n":546,"o":597.97,"t":"2026-10-15T13:45:00Z","v":10512,"vw":600.898582},{"c":600.37,"h":602.08,"l":600.02,"n":325,"o":601.54,"t":"2026-10-15T13:50:00Z","v":7810,"vw":600.550518},{"c":601.68,"h":602.18,"l":599.345,"n":368,"o":600.115,"t":"2026-10-15T13:55:00Z","v":5617,"vw":600.905579},{"c":605.285,"h":606.45,"l":602.19,"n":461,"o":602.19,"t":"2026-10-15T14:00:00Z","v":9208,"vw":604.37855},{"c":605.87,"h":606.615,"l":604.77,"n":353,"o":605,"t":"2026-10-15T14:05:00Z","v":6576,"vw":605.879201},{"c":605.19,"h":605.59,"l":603.76,"n":225,"o":605.55,"t":"2026-10-15T14:10:00Z","v":3388,"vw":604.795296},{"c":603.25,"h":606.29,"l":603.25,"n":446,"o":605.28,"t":"2026-10-15T14:15:00Z","v":10105,"vw":605.255183},{"c":603.94,"h":603.96,"l":602.48,"n":288,"o":603.255,"t":"2026-10-15T14:20:00Z","v":3525,"vw":603.298046},{"c":602.46,"h":603.97,"l":601.89,"n":405,"o":603.685,"t":"2026-10-15T14:25:00Z","v":8637,"vw":603.133878},{"c":603.335,"h":603.335,"l":602.46,"n":162,"o":602.46,"t":"2026-10-15T14:30:00Z","v":2320,"vw":602.965776},{"c":601.12,"h":602.765,"l":600.995,"n":294,"o":602.72,"t":"2026-10-15T14:35:00Z","v":3316,"vw":601.781466},{"c":601.9,"h":603.07,"l":601.0801,"n":307,"o":601.59,"t":"2026-10-15T14:40:00Z","v":6768,"vw":602.123098},{"c":602.155,"h":602.25,"l":600.59,"n":525,"o":601.6,"t":"2026-10-15T14:45:00Z","v":11594,"vw":601.432048},{"c":603.02,"h":603.08,"l":601.83,"n":176,"o":602.345,"t":"2026-10-15T14:50:00Z","v":2165,"vw":602.524904},{"c":603.06,"h":603.41,"l":601.8,"n":319,"o":602.4,"t":"2026-10-15T14:55:00Z","v":8168,"vw":602.186295},{"c":605.445,"h":605.445,"l":603.44,"n":291,"o":603.45,"t":"2026-10-15T15:00:00Z","v":6176,"vw":604.512425},{"c":604.595,"h":605.185,"l":604.145,"n":190,"o":605.185,"t":"2026-10-15T15:05:00Z","v":3424,"vw":604.761002},{"c":605.78,"h":605.79,"l":604.21,"n":234,"o":604.21,"t":"2026-10-15T15:10:00Z","v":4348,"vw":605.336335},{"c":606,"h":606,"l":604.43,"n":205,"o":605.6,"t":"2026-10-15T15:15:00Z","v":2468,"vw":605.280314},{"c":604.73,"h":606,"l":604.33,"n":241,"o":606,"t":"2026-10-15T15:20:00Z","v":7068,"vw":604.900389},{"c":606.09,"h":606.89,"l":604.725,"n":284,"o":604.725,"t":"2026-10-15T15:25:00Z","v":8533,"vw":606.116521},{"c":605.03,"h":606.61,"l":604.24,"n":291,"o":605.92,"t":"2026-10-15T15:30:00Z","v":6712,"vw":605.129867},{"c":604.48,"h":605.16,"l":603.65,"n":285,"o":604.94,"t":"2026-10-15T15:35:00Z","v":3342,"vw":604.428798},{"c":603.37,"h":604.425,"l":603.12,"n":377,"o":604.405,"t":"2026-10-15T15:40:00Z","v":7236,"vw":603.69719},{"c":602.785,"h":603.52,"l":602.23,"n":155,"o":603.35,"t":"2026-10-15T15:45:00Z","v":2048,"vw":603.154572},{"c":602.35,"h":602.745,"l":602.02,"n":185,"o":602.34,"t":"2026-10-15T15:50:00Z","v":2722,"vw":602.351184},{"c":602.01,"h":602.69,"l":601.61,"n":318,"o":602.34,"t":"2026-10-15T15:55:00Z","v":6459,"vw":602.145246},{"c":601.075,"h":602.06,"l":600.81,"n":301,"o":601.81,"t":"2026-10-15T16:00:00Z","v":6909,"vw":601.351469},{"c":602.11,"h":602.78,"l":600.81,"n":328,"o":601.005,"t":"2026-10-15T16:05:00Z","v":9593,"vw":601.751831},{"c":600.67,"h":602.525,"l":600.67,"n":204,"o":602.19,"t":"2026-10-15T16:10:00Z","v":3623,"vw":601.933829},{"c":600.89,"h":602.025,"l":600.63,"n":170,"o":600.975,"t":"2026-10-15T16:15:00Z","v":2810,"vw":601.435009},{"c":603.475,"h":603.475,"l":601.26,"n":285,"o":601.26,"t":"2026-10-15T16:20:00Z","v":5226,"vw":602.130346},{"c":603.47,"h":603.83,"l":602.61,"n":292,"o":603.52,"t":"2026-10-15T16:25:00Z","v":5054,"vw":603.16365},{"c":603.88,"h":604.285,"l":603.435,"n":217,"o":603.69,"t":"2026-10-15T16:30:00Z","v":3732,"vw":603.6149},{"c":604.21,"h":604.21,"l":603.56,"n":129,"o":603.56,"t":"2026-10-15T16:35:00Z","v":1845,"vw":603.925045},{"c":604.55,"h":604.55,"l":604.23,"n":157,"o":604.42,"t":"2026-10-15T16:40:00Z","v":3337,"vw":604.440839},{"c":604.7,"h":605.275,"l":604.43,"n":218,"o":604.43,"t":"2026-10-15T16:45:00Z","v":3235,"vw":604.82449},{"c":603.82,"h":605,"l":603.665,"n":163,"o":604.69,"t":"2026-10-15T16:50:00Z","v":13047,"vw":604.897077},{"c":603.81,"h":603.815,"l":603.81,"n":11,"o":603.815,"t":"2026-10-15T16:55:00Z","v":231,"vw":603.812826},{"c":608.38,"h":608.59,"l":608.3,"n":149,"o":608.3,"t":"2026-10-15T18:10:00Z","v":1794,"vw":608.44286},{"c":608.12,"h":608.525,"l":607.49,"n":236,"o":608.345,"t":"2026-10-15T18:15:00Z","v":3767,"vw":607.988796},{"c":607.27,"h":608.68,"l":607.05,"n":162,"o":608.25,"t":"2026-10-15T18:20:00Z","v":2554,"vw":607.780258},{"c":606.34,"h":607.27,"l":606.34,"n":213,"o":606.99,"t":"2026-10-15T18:25:00Z","v":3252,"vw":606.771652},{"c":608.25,"h":608.74,"l":606.28,"n":335,"o":606.3,"t":"2026-10-15T18:30:00Z","v":5120,"vw":607.291062},{"c":608.51,"h":609.06,"l":607.93,"n":182,"o":608.27,"t":"2026-10-15T18:35:00Z","v":3451,"vw":608.680499},{"c":607.16,"h":609.25,"l":607.16,"n":192,"o":609.25,"t":"2026-10-15T18:40:00Z","v":3587,"vw":608.360355},{"c":607.95,"h":608.43,"l":606.42,"n":250,"o":606.835,"t":"2026-10-15T18:45:00Z","v":3949,"vw":607.818594},{"c":607.94,"h":607.94,"l":607.52,"n":190,"o":607.715,"t":"2026-10-15T18:50:00Z","v":2573,"vw":607.712543},{"c":607.9,"h":607.93,"l":607.56,"n":236,"o":607.74,"t":"2026-10-15T18:55:00Z","v":4186,"vw":607.766875},{"c":608.1,"h":608.215,"l":607.14,"n":362,"o":607.75,"t":"2026-10-15T19:00:00Z","v":5394,"vw":607.784452},{"c":609.42,"h":609.42,"l":607.8205,"n":365,"o":607.8205,"t":"2026-10-15T19:05:00Z","v":5479,"vw":608.620059},{"c":609.06,"h":609.57,"l":609.06,"n":278,"o":609.57,"t":"2026-10-15T19:10:00Z","v":4473,"vw":609.314605},{"c":609.215,"h":609.32,"l":608.9,"n":225,"o":609.14,"t":"2026-10-15T19:15:00Z","v":3615,"vw":609.109853},{"c":609.24,"h":609.38,"l":608.895,"n":284,"o":609.32,"t":"2026-10-15T19:20:00Z","v":4303,"vw":609.195089},{"c":609.05,"h":609.46,"l":608.76,"n":433,"o":609.07,"t":"2026-10-15T19:25:00Z","v":7481,"vw":609.186808},{"c":609.295,"h":609.475,"l":608.885,"n":300,"o":609,"t":"2026-10-15T19:30:00Z","v":4375,"vw":609.237545},{"c":609.01,"h":609.49,"l":608.69,"n":425,"o":609.295,"t":"2026-10-15T19:35:00Z","v":7606,"vw":609.064188},{"c":609.65,"h":609.78,"l":608.55,"n":588,"o":608.74,"t":"2026-10-15T19:40:00Z","v":8761,"vw":608.965394},{"c":608.67,"h":610.2099,"l":608.67,"n":575,"o":609.65,"t":"2026-10-15T19:45:00Z","v":10569,"vw":609.541881},{"c":608.54,"h":609.09,"l":606.99,"n":868,"o":608.36,"t":"2026-10-15T19:50:00Z","v":18180,"vw":608.321366},{"c":609.31,"h":609.62,"l":608.02,"n":2420,"o":608.18,"t":"2026-10-15T19:55:00Z","v":53826,"vw":609.290037},{"c":610,"h":610,"l":609.24,"n":133,"o":609.24,"t":"2026-10-15T20:00:00Z","v":102763,"vw":609.249633}],"history":[{"c":369.32,"h":371.36,"l":364.43,"n":29095,"o":370.58,"t":"2024-10-14T04:00:00Z","v":883614,"vw":368.396262},{"c":369.49,"h":379.375,"l":368.1,"n":32188,"o":370.78,"t":"2024-10-15T04:00:00Z","v":1001465,"vw":372.706358},{"c":373.21,"h":375.32,"l":352.395,"n":80466,"o":366.85,"t":"2024-10-16T04:00:00Z","v":3092078,"vw":362.209755},{"c":371.72,"h":375.52,"l":364.06,"n":41096,"o":372.36,"t":"2024-10-17T04:00:00Z","v":1449024,"vw":371.226582},{"c":368.92,"h":376.03,"l":363.6,"n":29502,"o":376.01,"t":"2024-10-18T04:00:00Z","v":880606,"vw":370.011664},{"c":369.2,"h":378.15,"l":368,"n":35880,"o":368.39,"t":"2024-10-21T04:00:00Z","v":1274991,"vw":371.369688},{"c":365.01,"h":368.75,"l":358.39,"n":34654,"o":367.93,"t":"2024-10-22T04:00:00Z","v":1270027,"vw":363.144414},{"c":367.02,"h":367.6,"l":362.08,"n":25392,"o":364.59,"t":"2024-10-23T04:00:00Z","v":845668,"vw":365.608769},{"c":367.18,"h":369.42,"l":364.4,"n":23066,"o":367.53,"t":"2024-10-24T04:00:00Z","v":789259,"vw":366.944983},{"c":373.3,"h":376.15,"l":369.6,"n":24903,"o":370.1,"t":"2024-10-25T04:00:00Z","v":739765,"vw":372.964193},{"c":380.08,"h":380.11,"l":369.49,"n":33007,"o":373.73,"t":"2024-10-28T04:00:00Z","v":963484,"vw":377.338514},{"c":379.84,"h":380.07,"l":373.44,"n":24884,"o":379.45,"t":"2024-10-29T04:00:00Z","v":735926,"vw":378.712394},{"c":376.11,"h":380.18,"l":374.49,"n":23543,"o":378.97,"t":"2024-10-30T04:00:00Z","v":784129,"vw":376.83413},{"c":368.98,"h":374.6,"l":365.34,"n":30770,"o":372.4,"t":"2024-10-31T04:00:00Z","v":816015,"vw":369.014711},{"c":377.65,"h":378.45,"l":369.72,"n":23804,"o":370.26,"t":"2024-11-01T04:00:00Z","v":672387,"vw":375.372148},{"c":383.9,"h":384,"l":371.66,"n":28991,"o":373.01,"t":"2024-11-04T05:00:00Z","v":834539,"vw":381.486855},{"c":382.91,"h":385.555,"l":377.675,"n":22050,"o":381.28,"t":"2024-11-05T05:00:00Z","v":611626,"vw":382.84603},{"c":387.53,"h":389.43,"l":375.0001,"n":37726,"o":383.19,"t":"2024-11-06T05:00:00Z","v":1213303,"vw":382.713102},{"c":393.26,"h":395.93,"l":388.4234,"n":25553,"o":389.64,"t":"2024-11-07T05:00:00Z","v":767635,"vw":393.169784},{"c":385.26,"h":394.49,"l":384.94,"n":24932,"o":392.45,"t":"2024-11-08T05:00:00Z","v":681381,"vw":388.768609},{"c":380.54,"h":390.81,"l":379.93,"n":31574,"o":386.65,"t":"2024-11-11T05:00:00Z","v":972645,"vw":383.908337},{"c":379.79,"h":386.9899,"l":379.51,"n":23007,"o":382.77,"t":"2024-11-12T05:00:00Z","v":670669,"vw":381.428306},{"c":382.74,"h":385.45,"l":378.9798,"n":20439,"o":381.38,"t":"2024-11-13T05:00:00Z","v":623944,"vw":382.987918},{"c":382.77,"h":385.93,"l":380.79,"n":22194,"o":382.99,"t":"2024-11-14T05:00:00Z","v":700751,"vw":383.311973},{"c":365.17,"h":378.085,"l":361.6601,"n":40839,"o":362.67,"t":"2024-11-15T05:00:00Z","v":1440970,"vw":369.02016},{"c":353.35,"h":361.98,"l":350.353,"n":39978,"o":360.85,"t":"2024-11-18T05:00:00Z","v":1405699,"vw":354.426007},{"c":342.17,"h":350.145,"l":341.79,"n":31622,"o":349.99,"t":"2024-11-19T05:00:00Z","v":842668,"vw":345.381296},{"c":343.26,"h":344.69,"l":338.58,"n":26803,"o":340.59,"t":"2024-11-20T05:00:00Z","v":817037,"vw":342.192417},{"c":338.78,"h":339.84,"l":331.74,"n":39469,"o":339.24,"t":"2024-11-21T05:00:00Z","v":1296277,"vw":336.508727},{"c":338.38,"h":345.85,"l":338.03,"n":28520,"o":338.51,"t":"2024-11-22T05:00:00Z","v":901791,"vw":340.936779},{"c":362.65,"h":365.999,"l":344.4188,"n":43122,"o":345.49,"t":"2024-11-25T05:00:00Z","v":1870669,"vw":360.300932},{"c":360.47,"h":363.5,"l":353.85,"n":27691,"o":360,"t":"2024-11-26T05:00:00Z","v":848791,"vw":359.424742},{"c":375.25,"h":379.73,"l":365.38,"n":31156,"o":365.88,"t":"2024-11-27T05:00:00Z","v":1003312,"vw":375.316378},{"c":386.64,"h":388.37,"l":374.5,"n":22889,"o":377.66,"t":"2024-11-29T05:00:00Z","v":723002,"vw":383.864298},{"c":394.06,"h":394.56,"l":375.8,"n":37384,"o":385.73,"t":"2024-12-02T05:00:00Z","v":1215170,"vw":389.520539},{"c":395.3,"h":396,"l":389.1,"n":30116,"o":395,"t":"2024-12-03T05:00:00Z","v":1080678,"vw":394.193453},{"c":399.81,"h":402.55,"l":393.665,"n":33506,"o":395.4,"t":"2024-12-04T05:00:00Z","v":1015720,"vw":398.477699},{"c":392.87,"h":403.62,"l":392.0701,"n":53541,"o":402,"t":"2024-12-05T05:00:00Z","v":1857912,"vw":395.22682},{"c":428.17,"h":447.67,"l":424.82,"n":84675,"o":428.25,"t":"2024-12-06T05:00:00Z","v":3519063,"vw":433.809104},{"c":418.01,"h":431.095,"l":417.62,"n":41034,"o":429.99,"t":"2024-12-09T05:00:00Z","v":1182362,"vw":422.074776},{"c":411.92,"h":419,"l":408.99,"n":30778,"o":418.49,"t":"2024-12-10T05:00:00Z","v":889010,"vw":413.585339},{"c":430.09,"h":433.86,"l":409.51,"n":33427,"o":410.01,"t":"2024-12-11T05:00:00Z","v":1351447,"vw":427.894092},{"c":423.91,"h":434.38,"l":423.79,"n":23168,"o":432.1,"t":"2024-12-12T05:00:00Z","v":631934,"vw":425.731576},{"c":424.11,"h":425.56,"l":419.97,"n":21319,"o":423.91,"t":"2024-12-13T05:00:00Z","v":655619,"vw":423.092174},{"c":424.79,"h":430.74,"l":417.84,"n":27783,"o":421.07,"t":"2024-12-16T05:00:00Z","v":942873,"vw":425.297848},{"c":423.57,"h":432.5899,"l":419.3301,"n":21819,"o":425.17,"t":"2024-12-17T05:00:00Z","v":755949,"vw":423.585918},{"c":416.6,"h":431.8,"l":416.4,"n":24049,"o":422.37,"t":"2024-12-18T05:00:00Z","v":894510,"vw":421.82258},{"c":425.52,"h":427.75,"l":419.78,"n":23412,"o":420.86,"t":"2024-12-19T05:00:00Z","v":741502,"vw":424.804311},{"c":430.01,"h":433,"l":421.93,"n":29985,"o":425.52,"t":"2024-12-20T05:00:00Z","v":1447082,"vw":429.367444},{"c":429.14,"h":431.171,"l":421.93,"n":22381,"o":430.06,"t":"2024-12-23T05:00:00Z","v":650885,"vw":427.365212},{"c":435.31,"h":435.42,"l":425.15,"n":12093,"o":431.58,"t":"2024-12-24T05:00:00Z","v":345819,"vw":432.150295},{"c":446.21,"h":446.54,"l":432.98,"n":25681,"o":435,"t":"2024-12-26T05:00:00Z","v":740066,"vw":443.265238},{"c":442.15,"h":445.015,"l":437.24,"n":21005,"o":442.95,"t":"2024-12-27T05:00:00Z","v":490471,"vw":441.432392},{"c":435.4,"h":441.175,"l":431.15,"n":24845,"o":433.85,"t":"2024-12-30T05:00:00Z","v":893951,"vw":437.321925},{"c":434.93,"h":441,"l":433.86,"n":18237,"o":439.82,"t":"2024-12-31T05:00:00Z","v":475072,"vw":435.881446},{"c":429.16,"h":443.495,"l":425,"n":26192,"o":434.825,"t":"2025-01-02T05:00:00Z","v":711766,"vw":429.917126},{"c":431.35,"h":432.96,"l":426,"n":19442,"o":432.15,"t":"2025-01-03T05:00:00Z","v":545537,"vw":430.70465},{"c":431.3,"h":441,"l":428.92,"n":25907,"o":430.78,"t":"2025-01-06T05:00:00Z","v":681793,"vw":432.872985},{"c":428.27,"h":459.9999,"l":427.788,"n":49549,"o":450.015,"t":"2025-01-07T05:00:00Z","v":1817636,"vw":439.584633},{"c":415.14,"h":427.34,"l":411.5301,"n":28207,"o":425,"t":"2025-01-08T05:00:00Z","v":777083,"vw":416.342425},{"c":418.23,"h":425.98,"l":409.6913,"n":27736,"o":410,"t":"2025-01-10T05:00:00Z","v":941206,"vw":419.353019},{"c":403.94,"h":414.86,"l":401.8,"n":27007,"o":414.86,"t":"2025-01-13T05:00:00Z","v":788342,"vw":404.599472},{"c":404.06,"h":409.9999,"l":401.83,"n":21933,"o":408.89,"t":"2025-01-14T05:00:00Z","v":688174,"vw":405.213315},{"c":407.38,"h":412.33,"l":405.27,"n":21379,"o":410.3,"t":"2025-01-15T05:00:00Z","v":596436,"vw":407.809497},{"c":413.33,"h":416.84,"l":406.205,"n":24068,"o":409,"t":"2025-01-16T05:00:00Z","v":690010,"vw":412.562698},{"c":405.01,"h":419.34,"l":404.345,"n":23978,"o":418.23,"t":"2025-01-17T05:00:00Z","v":755825,"vw":407.595084},{"c":422.16,"h":424.385,"l":409.99,"n":29960,"o":411.48,"t":"2025-01-21T05:00:00Z","v":1121106,"vw":420.245786},{"c":418.44,"h":421.505,"l":413,"n":24937,"o":420.57,"t":"2025-01-22T05:00:00Z","v":968129,"vw":416.245195},{"c":418.55,"h":419.135,"l":413.78,"n":22445,"o":416.01,"t":"2025-01-23T05:00:00Z","v":829058,"vw":416.395451},{"c":417.83,"h":424.53,"l":414.08,"n":20895,"o":417.75,"t":"2025-01-24T05:00:00Z","v":673091,"vw":418.694941},{"c":415,"h":427.135,"l":413.815,"n":25399,"o":415.29,"t":"2025-01-27T05:00:00Z","v":756399,"vw":418.221582},{"c":413.24,"h":421.69,"l":413,"n":20263,"o":415,"t":"2025-01-28T05:00:00Z","v":555252,"vw":415.195212},{"c":410.66,"h":418.51,"l":407.72,"n":19440,"o":415,"t":"2025-01-29T05:00:00Z","v":606185,"vw":411.301504},{"c":418.53,"h":421.59,"l":414.1,"n":18270,"o":414.63,"t":"2025-01-30T05:00:00Z","v":555003,"vw":418.659776},{"c":412.15,"h":422.62,"l":409.44,"n":21211,"o":418.36,"t":"2025-01-31T05:00:00Z","v":687862,"vw":413.478324},{"c":408.14,"h":414.62,"l":402.7,"n":24929,"o":404.52,"t":"2025-02-03T05:00:00Z","v":658609,"vw":409.736202},{"c":409.19,"h":412.995,"l":405.44,"n":21173,"o":405.44,"t":"2025-02-04T05:00:00Z","v":716878,"vw":409.81},{"c":410.67,"h":413.42,"l":408.11,"n":17924,"o":410,"t":"2025-02-05T05:00:00Z","v":516752,"vw":410.447218},{"c":401.6,"h":414.32,"l":398.41,"n":27254,"o":411,"t":"2025-02-06T05:00:00Z","v":1087930,"vw":404.303633},{"c":374.79,"h":395.73,"l":374,"n":50010,"o":390,"t":"2025-02-07T05:00:00Z","v":1882773,"vw":385.538687},{"c":376.34,"h":378.75,"l":366.27,"n":33396,"o":378.41,"t":"2025-02-10T05:00:00Z","v":1043669,"vw":374.304338},{"c":374.53,"h":375.91,"l":367.32,"n":27682,"o":372.54,"t":"2025-02-11T05:00:00Z","v":931076,"vw":373.16045},{"c":373.12,"h":377.38,"l":369.36,"n":25302,"o":371.01,"t":"2025-02-12T05:00:00Z","v":772799,"vw":373.531361},{"c":360.44,"h":376.03,"l":359.32,"n":42287,"o":375,"t":"2025-02-13T05:00:00Z","v":1416555,"vw":363.558676},{"c":365.14,"h":365.74,"l":357.92,"n":30600,"o":362.37,"t":"2025-02-14T05:00:00Z","v":1181551,"vw":361.424697},{"c":368.75,"h":371,"l":362,"n":31964,"o":362.51,"t":"2025-02-18T05:00:00Z","v":1413843,"vw":368.332494},{"c":359.96,"h":366.52,"l":352.5,"n":41615,"o":365.42,"t":"2025-02-19T05:00:00Z","v":1749508,"vw":357.983098},{"c":366.68,"h":367.455,"l":359.265,"n":32291,"o":359.96,"t":"2025-02-20T05:00:00Z","v":1116708,"vw":363.754518},{"c":361.54,"h":369.345,"l":356.05,"n":29878,"o":368.12,"t":"2025-02-21T05:00:00Z","v":933329,"vw":362.810503},{"c":363.89,"h":365.845,"l":353,"n":27879,"o":361.51,"t":"2025-02-24T05:00:00Z","v":914843,"vw":361.95375},{"c":365.7,"h":369,"l":363.555,"n":27315,"o":364.66,"t":"2025-02-25T05:00:00Z","v":738427,"vw":365.809455},{"c":366.73,"h":370.01,"l":363.23,"n":23801,"o":366.92,"t":"2025-02-26T05:00:00Z","v":748481,"vw":366.810994},{"c":365.78,"h":367.16,"l":358.88,"n":22309,"o":364.17,"t":"2025-02-27T05:00:00Z","v":614523,"vw":365.070161},{"c":366.36,"h":369.7,"l":363.34,"n":24542,"o":367.43,"t":"2025-02-28T05:00:00Z","v":808959,"vw":366.392604},{"c":348.855,"h":371.125,"l":347.38,"n":29134,"o":365.19,"t":"2025-03-03T05:00:00Z","v":754290,"vw":353.99506},{"c":343.45,"h":348.6293,"l":338.86,"n":32123,"o":343.69,"t":"2025-03-04T05:00:00Z","v":1081634,"vw":343.735476},{"c":351.63,"h":351.92,"l":343.26,"n":23885,"o":343.26,"t":"2025-03-05T05:00:00Z","v":736000,"vw":348.698019},{"c":355,"h":363.61,"l":347.4,"n":28121,"o":349.44,"t":"2025-03-06T05:00:00Z","v":846008,"vw":356.822416},{"c":355.43,"h":358.1699,"l":348.505,"n":28455,"o":354.39,"t":"2025-03-07T05:00:00Z","v":983570,"vw":355.36153},{"c":354.48,"h":363.575,"l":351.365,"n":37933,"o":354.99,"t":"2025-03-10T04:00:00Z","v":1587006,"vw":356.335339},{"c":342.72,"h":354.6,"l":336.78,"n":38794,"o":352.95,"t":"2025-03-11T04:00:00Z","v":1269830,"vw":343.125541},{"c":329.23,"h":346.245,"l":328.45,"n":37917,"o":345.02,"t":"2025-03-12T04:00:00Z","v":1224355,"vw":333.0629},{"c":314.47,"h":329.54,"l":309.01,"n":72996,"o":329,"t":"2025-03-13T04:00:00Z","v":2609296,"vw":316.028168},{"c":357.48,"h":359.75,"l":330.17,"n":79417,"o":342.2,"t":"2025-03-14T04:00:00Z","v":3374106,"vw":349.10632},{"c":356.99,"h":360.875,"l":345.47,"n":45959,"o":351.74,"t":"2025-03-17T04:00:00Z","v":1663691,"vw":353.765708},{"c":343.83,"h":354.89,"l":343.44,"n":36741,"o":353,"t":"2025-03-18T04:00:00Z","v":1196680,"vw":346.297121},{"c":343.72,"h":345.74,"l":338.61,"n":32551,"o":341.91,"t":"2025-03-19T04:00:00Z","v":960942,"vw":343.348199},{"c":340.89,"h":348.67,"l":340.61,"n":28391,"o":342.24,"t":"2025-03-20T04:00:00Z","v":972121,"vw":342.415521},{"c":350.57,"h":351.25,"l":335.86,"n":34180,"o":339.21,"t":"2025-03-21T04:00:00Z","v":1730442,"vw":347.895321},{"c":366.16,"h":366.95,"l":351.83,"n":35713,"o":351.83,"t":"2025-03-24T04:00:00Z","v":1084318,"vw":361.32371},{"c":370.75,"h":373.52,"l":366.6,"n":30350,"o":368.48,"t":"2025-03-25T04:00:00Z","v":1123643,"vw":370.403135},{"c":371.9,"h":372.79,"l":363.22,"n":29532,"o":369.58,"t":"2025-03-26T04:00:00Z","v":818174,"vw":370.527484},{"c":370.34,"h":374.875,"l":365.9002,"n":26010,"o":367.045,"t":"2025-03-27T04:00:00Z","v":847960,"vw":371.139819},{"c":359.47,"h":367.97,"l":356.51,"n":27793,"o":365.96,"t":"2025-03-28T04:00:00Z","v":1053538,"vw":359.718294},{"c":366.54,"h":368.21,"l":351.305,"n":35649,"o":353.72,"t":"2025-03-31T04:00:00Z","v":1178966,"vw":363.684583},{"c":373.91,"h":379,"l":367.84,"n":30300,"o":377,"t":"2025-04-01T04:00:00Z","v":927504,"vw":373.250422},{"c":382.51,"h":386.71,"l":371.7,"n":30617,"o":373.15,"t":"2025-04-02T04:00:00Z","v":800242,"vw":382.089018},{"c":367.76,"h":372.555,"l":356.56,"n":54067,"o":365.3,"t":"2025-04-03T04:00:00Z","v":1598188,"vw":366.097284},{"c":359.36,"h":371.49,"l":349.41,"n":50325,"o":358.71,"t":"2025-04-04T04:00:00Z","v":1532059,"vw":360.392412},{"c":342.93,"h":364.67,"l":337.2134,"n":46995,"o":347.5,"t":"2025-04-07T04:00:00Z","v":1556124,"vw":344.430705},{"c":328.01,"h":355.2,"l":323.365,"n":35807,"o":353.6,"t":"2025-04-08T04:00:00Z","v":1249589,"vw":332.964262},{"c":363.19,"h":367.88,"l":325.6412,"n":38763,"o":330.35,"t":"2025-04-09T04:00:00Z","v":1652951,"vw":355.541146},{"c":354.95,"h":359.28,"l":343.895,"n":30889,"o":356.26,"t":"2025-04-10T04:00:00Z","v":1069784,"vw":352.605281},{"c":361.46,"h":365.99,"l":347.965,"n":27225,"o":353.18,"t":"2025-04-11T04:00:00Z","v":943432,"vw":358.861834},{"c":366.25,"h":372.7792,"l":363,"n":27997,"o":367.36,"t":"2025-04-14T04:00:00Z","v":1004572,"vw":367.250133},{"c":358.09,"h":369.95,"l":357.8,"n":24292,"o":364.38,"t":"2025-04-15T04:00:00Z","v":658409,"vw":360.603298},{"c":349.59,"h":357.79,"l":347.48,"n":25403,"o":354.65,"t":"2025-04-16T04:00:00Z","v":791147,"vw":351.187553},{"c":357.75,"h":359.17,"l":349.6,"n":19696,"o":352.86,"t":"2025-04-17T04:00:00Z","v":741752,"vw":356.507734},{"c":365.67,"h":366.45,"l":350.1,"n":28882,"o":357.06,"t":"2025-04-21T04:00:00Z","v":838262,"vw":362.485712},{"c":378.67,"h":382.77,"l":369.385,"n":28386,"o":370.31,"t":"2025-04-22T04:00:00Z","v":728555,"vw":378.226571},{"c":377.74,"h":390.86,"l":375.26,"n":25582,"o":385.38,"t":"2025-04-23T04:00:00Z","v":649984,"vw":381.679152},{"c":385.93,"h":388.15,"l":375.01,"n":22184,"o":376.83,"t":"2025-04-24T04:00:00Z","v":538660,"vw":384.832214},{"c":383.67,"h":388.64,"l":380,"n":20923,"o":385.27,"t":"2025-04-25T04:00:00Z","v":594344,"vw":382.852494},{"c":386.44,"h":387.11,"l":377.58,"n":24678,"o":383.06,"t":"2025-04-28T04:00:00Z","v":778312,"vw":383.604994},{"c":390.25,"h":391.13,"l":380.4873,"n":22094,"o":384.36,"t":"2025-04-29T04:00:00Z","v":687281,"vw":387.821795},{"c":395.64,"h":396.37,"l":377.63,"n":21735,"o":385.19,"t":"2025-04-30T04:00:00Z","v":741477,"vw":391.560984},{"c":392.93,"h":396.575,"l":391.39,"n":21769,"o":394.3,"t":"2025-05-01T04:00:00Z","v":675722,"vw":393.628525},{"c":395.81,"h":401.7152,"l":392.735,"n":21677,"o":399.32,"t":"2025-05-02T04:00:00Z","v":524737,"vw":396.511017},{"c":394.29,"h":399.63,"l":391.06,"n":19260,"o":393.51,"t":"2025-05-05T04:00:00Z","v":533390,"vw":396.37943},{"c":387.14,"h":393.03,"l":386.63,"n":19282,"o":391,"t":"2025-05-06T04:00:00Z","v":548593,"vw":388.644032},{"c":392.66,"h":395,"l":387.42,"n":22458,"o":390.84,"t":"2025-05-07T04:00:00Z","v":630243,"vw":392.119178},{"c":388.24,"h":397.77,"l":387.75,"n":27801,"o":394.79,"t":"2025-05-08T04:00:00Z","v":883679,"vw":391.276938},{"c":392.17,"h":394.155,"l":386,"n":18375,"o":389.03,"t":"2025-05-09T04:00:00Z","v":476140,"vw":391.657186},{"c":412.38,"h":421.71,"l":407.15,"n":39385,"o":409.97,"t":"2025-05-12T04:00:00Z","v":1188811,"vw":413.768754},{"c":412.23,"h":418.215,"l":410.65,"n":21222,"o":412.81,"t":"2025-05-13T04:00:00Z","v":598611,"vw":413.655833},{"c":411.38,"h":418.06,"l":410.31,"n":23916,"o":412.62,"t":"2025-05-14T04:00:00Z","v":628066,"vw":412.616334},{"c":411.74,"h":412.3,"l":406.085,"n":18575,"o":406.81,"t":"2025-05-15T04:00:00Z","v":464361,"vw":410.285106},{"c":412.99,"h":414.99,"l":409.41,"n":16878,"o":413.58,"t":"2025-05-16T04:00:00Z","v":407785,"vw":412.835261},{"c":410.09,"h":413.19,"l":406,"n":19381,"o":406,"t":"2025-05-19T04:00:00Z","v":535204,"vw":410.47238},{"c":414.4,"h":422,"l":411.07,"n":23261,"o":411.07,"t":"2025-05-20T04:00:00Z","v":1124271,"vw":415.527761},{"c":404.75,"h":410.23,"l":402.5,"n":25947,"o":407.62,"t":"2025-05-21T04:00:00Z","v":751104,"vw":405.45368},{"c":410.39,"h":412.7437,"l":405.255,"n":19339,"o":407.44,"t":"2025-05-22T04:00:00Z","v":545393,"vw":410.315692},{"c":407.04,"h":408.4875,"l":402.76,"n":22036,"o":402.97,"t":"2025-05-23T04:00:00Z","v":569219,"vw":406.430474},{"c":421.31,"h":423.14,"l":410.62,"n":31876,"o":410.62,"t":"2025-05-27T04:00:00Z","v":945035,"vw":420.117834},{"c":417.01,"h":424.506,"l":416.93,"n":26193,"o":423.27,"t":"2025-05-28T04:00:00Z","v":755106,"vw":420.243637},{"c":421.79,"h":427.0599,"l":414.21,"n":59541,"o":424.36,"t":"2025-05-29T04:00:00Z","v":1960045,"vw":420.593973},{"c":471.46,"h":491.98,"l":466.83,"n":111594,"o":468.16,"t":"2025-05-30T04:00:00Z","v":4594522,"vw":476.430559},{"c":475.675,"h":481.34,"l":462.5534,"n":44863,"o":465.27,"t":"2025-06-02T04:00:00Z","v":1312978,"vw":474.258419},{"c":473.11,"h":477.19,"l":469,"n":29009,"o":475.34,"t":"2025-06-03T04:00:00Z","v":667372,"vw":473.503204},{"c":465.64,"h":473.44,"l":464.76,"n":27101,"o":473.44,"t":"2025-06-04T04:00:00Z","v":674936,"vw":467.165296},{"c":467.04,"h":469.28,"l":461.58,"n":21486,"o":463.7,"t":"2025-06-05T04:00:00Z","v":575350,"vw":466.410805},{"c":465.64,"h":468.85,"l":458.57,"n":24897,"o":468.85,"t":"2025-06-06T04:00:00Z","v":601513,"vw":464.751701},{"c":468.32,"h":470.68,"l":464.67,"n":25550,"o":469.65,"t":"2025-06-09T04:00:00Z","v":638805,"vw":468.511954},{"c":462.21,"h":469.8792,"l":459.87,"n":22781,"o":467.97,"t":"2025-06-10T04:00:00Z","v":691052,"vw":462.819238},{"c":456.97,"h":464.3,"l":454.37,"n":23821,"o":464.3,"t":"2025-06-11T04:00:00Z","v":709203,"vw":456.800089},{"c":462.43,"h":463,"l":452,"n":20737,"o":458.37,"t":"2025-06-12T04:00:00Z","v":655704,"vw":460.366903},{"c":459.17,"h":467.5,"l":454.28,"n":27921,"o":458.43,"t":"2025-06-13T04:00:00Z","v":673799,"vw":459.995427},{"c":471.94,"h":472.58,"l":456.84,"n":24658,"o":462.2,"t":"2025-06-16T04:00:00Z","v":631921,"vw":468.273855},{"c":471.75,"h":478.59,"l":469.65,"n":26274,"o":470.64,"t":"2025-06-17T04:00:00Z","v":813801,"vw":473.092409},{"c":473.46,"h":477.82,"l":470.1896,"n":21661,"o":472.86,"t":"2025-06-18T04:00:00Z","v":627599,"vw":474.529297},{"c":473.85,"h":479.21,"l":469.37,"n":21362,"o":479.21,"t":"2025-06-20T04:00:00Z","v":1231533,"vw":474.021515},{"c":471.56,"h":478.255,"l":470.74,"n":23218,"o":473.92,"t":"2025-06-23T04:00:00Z","v":587995,"vw":472.948573},{"c":464.49,"h":475.61,"l":462.33,"n":22318,"o":474.71,"t":"2025-06-24T04:00:00Z","v":768494,"vw":465.531261},{"c":459.09,"h":462.64,"l":456.52,"n":30419,"o":460.17,"t":"2025-06-25T04:00:00Z","v":883676,"vw":459.211748},{"c":457.66,"h":461.99,"l":452.05,"n":26692,"o":460.19,"t":"2025-06-26T04:00:00Z","v":834660,"vw":457.016561},{"c":458.27,"h":459.69,"l":455,"n":22172,"o":458.46,"t":"2025-06-27T04:00:00Z","v":1373759,"vw":458.101307},{"c":467.82,"h":470,"l":456.375,"n":25271,"o":457.5,"t":"2025-06-30T04:00:00Z","v":675797,"vw":467.037288},{"c":473.44,"h":478.72,"l":467.235,"n":23716,"o":468.42,"t":"2025-07-01T04:00:00Z","v":565674,"vw":473.620678},{"c":474.84,"h":477.99,"l":471.015,"n":24960,"o":473.44,"t":"2025-07-02T04:00:00Z","v":643000,"vw":474.141034},{"c":477.79,"h":481.395,"l":471.125,"n":15652,"o":472.84,"t":"2025-07-03T04:00:00Z","v":391801,"vw":477.348292},{"c":475.99,"h":478.84,"l":471.885,"n":21814,"o":476.74,"t":"2025-07-07T04:00:00Z","v":631957,"vw":475.111553},{"c":483.21,"h":498.515,"l":476.095,"n":35821,"o":481.765,"t":"2025-07-08T04:00:00Z","v":1199618,"vw":481.961515},{"c":475.57,"h":482.5,"l":471.51,"n":20407,"o":482.22,"t":"2025-07-09T04:00:00Z","v":546152,"vw":475.859205},{"c":476.14,"h":485.83,"l":475.26,"n":21516,"o":478.14,"t":"2025-07-10T04:00:00Z","v":535554,"vw":478.855151},{"c":476.84,"h":477.71,"l":471.88,"n":19188,"o":473.33,"t":"2025-07-11T04:00:00Z","v":474129,"vw":476.236723},{"c":479.67,"h":480.95,"l":471.343,"n":17323,"o":476.84,"t":"2025-07-14T04:00:00Z","v":519946,"vw":478.171456},{"c":473.78,"h":483.42,"l":472.81,"n":19456,"o":480.02,"t":"2025-07-15T04:00:00Z","v":552448,"vw":475.543406},{"c":485.08,"h":485.34,"l":473.635,"n":21708,"o":476.32,"t":"2025-07-16T04:00:00Z","v":613513,"vw":481.992494},{"c":490.07,"h":492.71,"l":484.035,"n":22283,"o":485.88,"t":"2025-07-17T04:00:00Z","v":572074,"vw":489.279997},{"c":493.3,"h":494.58,"l":487.11,"n":18477,"o":493.89,"t":"2025-07-18T04:00:00Z","v":419375,"vw":492.852034},{"c":497.41,"h":500.95,"l":490.14,"n":21251,"o":495.15,"t":"2025-07-21T04:00:00Z","v":608880,"vw":497.525414},{"c":502.74,"h":504.825,"l":493.83,"n":22942,"o":497.6,"t":"2025-07-22T04:00:00Z","v":598765,"vw":501.222975},{"c":508.1,"h":508.265,"l":500.45,"n":22513,"o":503.63,"t":"2025-07-23T04:00:00Z","v":616472,"vw":506.849858},{"c":513.55,"h":514.34,"l":505.43,"n":22684,"o":508.64,"t":"2025-07-24T04:00:00Z","v":589255,"vw":512.333854},{"c":514.95,"h":515.99,"l":502,"n":20372,"o":508.425,"t":"2025-07-25T04:00:00Z","v":466180,"vw":513.262186},{"c":519.27,"h":520.87,"l":513.55,"n":19849,"o":514.96,"t":"2025-07-28T04:00:00Z","v":528471,"vw":518.974436},{"c":513.63,"h":521.77,"l":511.59,"n":20465,"o":519.63,"t":"2025-07-29T04:00:00Z","v":579977,"vw":514.680898},{"c":517.43,"h":520.76,"l":510.01,"n":19400,"o":514.36,"t":"2025-07-30T04:00:00Z","v":390459,"vw":516.95655},{"c":515.01,"h":523.68,"l":513.955,"n":18400,"o":516.22,"t":"2025-07-31T04:00:00Z","v":494125,"vw":516.572439},{"c":507.73,"h":513,"l":503.19,"n":25771,"o":512.67,"t":"2025-08-01T04:00:00Z","v":609865,"vw":508.035877},{"c":514.99,"h":515.475,"l":509.7,"n":24292,"o":512.69,"t":"2025-08-04T04:00:00Z","v":673190,"vw":513.172517},{"c":510.17,"h":517.9999,"l":508.42,"n":20650,"o":512.82,"t":"2025-08-05T04:00:00Z","v":400496,"vw":511.106245},{"c":516.19,"h":519,"l":508.695,"n":19569,"o":511.98,"t":"2025-08-06T04:00:00Z","v":502327,"vw":515.119899},{"c":506.17,"h":516.68,"l":496.26,"n":25002,"o":516.25,"t":"2025-08-07T04:00:00Z","v":799591,"vw":504.057692},{"c":498.21,"h":510.27,"l":496.2,"n":19426,"o":507.07,"t":"2025-08-08T04:00:00Z","v":495387,"vw":499.599593},{"c":498.7,"h":504.265,"l":496.81,"n":18317,"o":499.98,"t":"2025-08-11T04:00:00Z","v":446845,"vw":499.727721},{"c":516.02,"h":519.045,"l":504.62,"n":25254,"o":507.79,"t":"2025-08-12T04:00:00Z","v":845692,"vw":514.693665},{"c":532.71,"h":534.1007,"l":514.72,"n":26479,"o":517.2,"t":"2025-08-13T04:00:00Z","v":741788,"vw":529.179585},{"c":526.18,"h":530.44,"l":513.12,"n":24949,"o":513.12,"t":"2025-08-14T04:00:00Z","v":692052,"vw":524.258856},{"c":521,"h":527.17,"l":515.47,"n":18309,"o":526.97,"t":"2025-08-15T04:00:00Z","v":495407,"vw":520.806004},{"c":516.87,"h":521.9799,"l":515.35,"n":18164,"o":521,"t":"2025-08-18T04:00:00Z","v":469461,"vw":518.256708},{"c":516.55,"h":524.435,"l":511.7,"n":18953,"o":518.85,"t":"2025-08-19T04:00:00Z","v":417679,"vw":517.364504},{"c":516.69,"h":520,"l":509.07,"n":19467,"o":515,"t":"2025-08-20T04:00:00Z","v":468692,"vw":515.411161},{"c":520.18,"h":522.73,"l":512.2,"n":24534,"o":518.14,"t":"2025-08-21T04:00:00Z","v":593311,"vw":519.680119},{"c":529.5,"h":534.0925,"l":526,"n":27264,"o":527.83,"t":"2025-08-22T04:00:00Z","v":624343,"vw":530.149935},{"c":524.37,"h":531.99,"l":523,"n":29529,"o":527.015,"t":"2025-08-25T04:00:00Z","v":905283,"vw":525.739954},{"c":526.06,"h":527.36,"l":520,"n":31904,"o":524.47,"t":"2025-08-26T04:00:00Z","v":1007814,"vw":524.469596},{"c":533.81,"h":536.89,"l":526.85,"n":29239,"o":526.85,"t":"2025-08-27T04:00:00Z","v":781473,"vw":533.050276},{"c":530.63,"h":538.59,"l":526.17,"n":48800,"o":534.38,"t":"2025-08-28T04:00:00Z","v":1550225,"vw":530.054984},{"c":492.73,"h":538.38,"l":492,"n":91113,"o":526.85,"t":"2025-08-29T04:00:00Z","v":2941272,"vw":502.027641},{"c":532.52,"h":533.08,"l":486.25,"n":65183,"o":491.26,"t":"2025-09-02T04:00:00Z","v":2200973,"vw":521.525838},{"c":531.07,"h":539,"l":530.36,"n":30091,"o":535.18,"t":"2025-09-03T04:00:00Z","v":992882,"vw":533.505263},{"c":529.5,"h":533,"l":522.22,"n":31040,"o":529,"t":"2025-09-04T04:00:00Z","v":990621,"vw":527.272308},{"c":514.86,"h":529.87,"l":514.29,"n":30456,"o":529.87,"t":"2025-09-05T04:00:00Z","v":880291,"vw":516.860075},{"c":519.81,"h":523.57,"l":509.32,"n":28613,"o":518.95,"t":"2025-09-08T04:00:00Z","v":720460,"vw":518.324511},{"c":513.85,"h":521.1699,"l":505.65,"n":25422,"o":514.9,"t":"2025-09-09T04:00:00Z","v":700394,"vw":509.834481},{"c":515.47,"h":518.45,"l":506.53,"n":20985,"o":509.63,"t":"2025-09-10T04:00:00Z","v":433010,"vw":514.263674},{"c":521.89,"h":522.87,"l":515.995,"n":20281,"o":517,"t":"2025-09-11T04:00:00Z","v":461234,"vw":520.601254},{"c":514.62,"h":521.89,"l":511.66,"n":19559,"o":521.08,"t":"2025-09-12T04:00:00Z","v":454640,"vw":515.70906},{"c":526.08,"h":530.725,"l":514.6503,"n":26555,"o":517.47,"t":"2025-09-15T04:00:00Z","v":625185,"vw":525.744444},{"c":525.21,"h":525.95,"l":511.565,"n":21946,"o":521.84,"t":"2025-09-16T04:00:00Z","v":511794,"vw":520.983149},{"c":528.8,"h":534.08,"l":525.29,"n":19230,"o":527.44,"t":"2025-09-17T04:00:00Z","v":460020,"vw":529.121851},{"c":534.81,"h":538.38,"l":529.585,"n":19224,"o":532.14,"t":"2025-09-18T04:00:00Z","v":532579,"vw":534.534832},{"c":521.47,"h":534.81,"l":519.21,"n":25657,"o":534.62,"t":"2025-09-19T04:00:00Z","v":1151017,"vw":522.427553},{"c":518.16,"h":522.39,"l":514.875,"n":23304,"o":522.39,"t":"2025-09-22T04:00:00Z","v":673942,"vw":518.000954},{"c":524.6,"h":529.73,"l":520.8071,"n":20100,"o":522.5,"t":"2025-09-23T04:00:00Z","v":515386,"vw":525.534517},{"c":535.61,"h":537.13,"l":524.32,"n":22519,"o":524.76,"t":"2025-09-24T04:00:00Z","v":606883,"vw":533.768628},{"c":539.48,"h":540.185,"l":532.425,"n":21898,"o":539.37,"t":"2025-09-25T04:00:00Z","v":507954,"vw":537.641875},{"c":552,"h":552.445,"l":538.8,"n":27639,"o":539.48,"t":"2025-09-26T04:00:00Z","v":685445,"vw":548.858624},{"c":553.71,"h":554.13,"l":546.13,"n":22435,"o":551.33,"t":"2025-09-29T04:00:00Z","v":525359,"vw":551.215476},{"c":546.75,"h":552.505,"l":540.87,"n":19350,"o":550.93,"t":"2025-09-30T04:00:00Z","v":473758,"vw":545.83886},{"c":556.04,"h":559.415,"l":541.94,"n":23170,"o":546.77,"t":"2025-10-01T04:00:00Z","v":606247,"vw":554.131989},{"c":557.82,"h":557.82,"l":551.0001,"n":17573,"o":553,"t":"2025-10-02T04:00:00Z","v":328327,"vw":556.039641},{"c":556.45,"h":562.11,"l":554.3211,"n":17543,"o":560,"t":"2025-10-03T04:00:00Z","v":376669,"vw":557.276104},{"c":566.91,"h":567.98,"l":550.1,"n":25456,"o":558.96,"t":"2025-10-06T04:00:00Z","v":571343,"vw":562.100013},{"c":556.77,"h":567.99,"l":553.88,"n":24228,"o":567.99,"t":"2025-10-07T04:00:00Z","v":629398,"vw":559.532103},{"c":565.81,"h":572.23,"l":556.86,"n":25462,"o":557.07,"t":"2025-10-08T04:00:00Z","v":607979,"vw":567.000804},{"c":561.15,"h":571.7475,"l":560.03,"n":24815,"o":566.6,"t":"2025-10-09T04:00:00Z","v":559752,"vw":564.357075},{"c":549.28,"h":571.05,"l":548.98,"n":26609,"o":564.72,"t":"2025-10-10T04:00:00Z","v":586428,"vw":556.153396},{"c":542.93,"h":555,"l":529.225,"n":38230,"o":551.05,"t":"2025-10-13T04:00:00Z","v":950666,"vw":539.760471},{"c":541.01,"h":551.504,"l":537.95,"n":23266,"o":541.51,"t":"2025-10-14T04:00:00Z","v":560857,"vw":542.730451},{"c":538.49,"h":550.05,"l":534.47,"n":21818,"o":542.21,"t":"2025-10-15T04:00:00Z","v":470378,"vw":539.748449},{"c":537.29,"h":539.985,"l":530,"n":22539,"o":538.89,"t":"2025-10-16T04:00:00Z","v":446827,"vw":536.562799},{"c":533.51,"h":542.26,"l":532.73,"n":18716,"o":536.12,"t":"2025-10-17T04:00:00Z","v":373681,"vw":535.66566},{"c":523.72,"h":543.71,"l":522.925,"n":22358,"o":539.63,"t":"2025-10-20T04:00:00Z","v":486929,"vw":526.982843},{"c":525.92,"h":529.25,"l":517.83,"n":22475,"o":521.16,"t":"2025-10-21T04:00:00Z","v":526562,"vw":525.224436},{"c":519.33,"h":527,"l":509.8,"n":24263,"o":525.92,"t":"2025-10-22T04:00:00Z","v":557100,"vw":518.358866},{"c":524.48,"h":533.6,"l":520.04,"n":23055,"o":520.04,"t":"2025-10-23T04:00:00Z","v":614587,"vw":526.273218},{"c":517.66,"h":529.16,"l":517.22,"n":18659,"o":526.16,"t":"2025-10-24T04:00:00Z","v":407017,"vw":519.34585},{"c":522.82,"h":534.065,"l":522.55,"n":21347,"o":523.66,"t":"2025-10-27T04:00:00Z","v":455609,"vw":524.444277},{"c":518.79,"h":523.6991,"l":516.59,"n":15581,"o":521.04,"t":"2025-10-28T04:00:00Z","v":386930,"vw":519.526836},{"c":506.07,"h":518.9018,"l":500.15,"n":25290,"o":516.65,"t":"2025-10-29T04:00:00Z","v":699153,"vw":506.997313},{"c":509.66,"h":519.3,"l":498,"n":20573,"o":506.07,"t":"2025-10-30T04:00:00Z","v":496722,"vw":510.901847},{"c":519.88,"h":521.35,"l":508.03,"n":21198,"o":509.01,"t":"2025-10-31T04:00:00Z","v":509615,"vw":517.953301},{"c":517.43,"h":522.555,"l":514.73,"n":24673,"o":520.07,"t":"2025-11-03T05:00:00Z","v":492106,"vw":517.828699},{"c":516.66,"h":519.59,"l":513.976,"n":20602,"o":517.43,"t":"2025-11-04T05:00:00Z","v":435237,"vw":516.868747},{"c":521.82,"h":529.27,"l":513.44,"n":22713,"o":516.61,"t":"2025-11-05T05:00:00Z","v":486414,"vw":522.533227},{"c":509.85,"h":519.05,"l":509.0101,"n":24502,"o":512.53,"t":"2025-11-06T05:00:00Z","v":454626,"vw":511.526094},{"c":517.79,"h":519.945,"l":508.175,"n":22388,"o":509.42,"t":"2025-11-07T05:00:00Z","v":433003,"vw":514.993572},{"c":516.56,"h":526.19,"l":516.01,"n":22208,"o":523.33,"t":"2025-11-10T05:00:00Z","v":411195,"vw":518.948508},{"c":522.83,"h":528.58,"l":514.79,"n":18614,"o":514.79,"t":"2025-11-11T05:00:00Z","v":339832,"vw":522.734728},{"c":535.4,"h":538.63,"l":525.095,"n":30348,"o":526.51,"t":"2025-11-12T05:00:00Z","v":602857,"vw":535.032499},{"c":533.87,"h":543.56,"l":531.19,"n":25100,"o":537.18,"t":"2025-11-13T05:00:00Z","v":543455,"vw":536.555229},{"c":529.34,"h":536.05,"l":527.16,"n":25416,"o":530.06,"t":"2025-11-14T05:00:00Z","v":506870,"vw":529.914908},{"c":509.57,"h":530.41,"l":503.9,"n":28702,"o":529.34,"t":"2025-11-17T05:00:00Z","v":565315,"vw":513.740142},{"c":507.37,"h":515.055,"l":501.77,"n":22543,"o":504.31,"t":"2025-11-18T05:00:00Z","v":504063,"vw":509.083859},{"c":497.41,"h":510.125,"l":493,"n":24383,"o":506.3,"t":"2025-11-19T05:00:00Z","v":516616,"vw":498.104104},{"c":496.44,"h":507,"l":496.08,"n":25821,"o":499.94,"t":"2025-11-20T05:00:00Z","v":510398,"vw":500.218902},{"c":515.58,"h":525.35,"l":500.02,"n":29157,"o":500.92,"t":"2025-11-21T05:00:00Z","v":633029,"vw":516.108917},{"c":514.59,"h":526.64,"l":513.7313,"n":30602,"o":517.67,"t":"2025-11-24T05:00:00Z","v":916870,"vw":516.922365},{"c":521.02,"h":529.14,"l":508.45,"n":28381,"o":514.73,"t":"2025-11-25T05:00:00Z","v":746422,"vw":520.693343},{"c":535.16,"h":540.26,"l":521.16,"n":27873,"o":521.43,"t":"2025-11-26T05:00:00Z","v":508066,"vw":534.8177},{"c":538.83,"h":545.815,"l":532.9,"n":14721,"o":535.65,"t":"2025-11-28T05:00:00Z","v":289361,"vw":540.441697},{"c":547.64,"h":558.61,"l":535.28,"n":34721,"o":538.39,"t":"2025-12-01T05:00:00Z","v":716879,"vw":551.004325},{"c":548.05,"h":552.0911,"l":542.92,"n":28369,"o":550.9,"t":"2025-12-02T05:00:00Z","v":565537,"vw":547.068677},{"c":544.52,"h":551.93,"l":543.05,"n":29191,"o":546.75,"t":"2025-12-03T05:00:00Z","v":640844,"vw":547.019205},{"c":533.95,"h":554.9999,"l":530.09,"n":66423,"o":547.07,"t":"2025-12-04T05:00:00Z","v":2062683,"vw":536.595776},{"c":601.5,"h":611.8999,"l":575,"n":110883,"o":578.95,"t":"2025-12-05T05:00:00Z","v":3395556,"vw":600.604046},{"c":589.3,"h":611.84,"l":575.4801,"n":69433,"o":611.84,"t":"2025-12-08T05:00:00Z","v":1747761,"vw":588.754378},{"c":602.97,"h":606.4,"l":590.85,"n":34490,"o":591.76,"t":"2025-12-09T05:00:00Z","v":758362,"vw":600.858892},{"c":600.65,"h":603.5,"l":594.2,"n":27853,"o":603.05,"t":"2025-12-10T05:00:00Z","v":640239,"vw":598.602892},{"c":593.41,"h":606.991,"l":586.26,"n":31433,"o":602.1,"t":"2025-12-11T05:00:00Z","v":700097,"vw":593.834646},{"c":601.59,"h":602.065,"l":585.3158,"n":31286,"o":597.69,"t":"2025-12-12T05:00:00Z","v":708610,"vw":597.050675},{"c":591.2,"h":603,"l":589.415,"n":34717,"o":603,"t":"2025-12-15T05:00:00Z","v":908095,"vw":593.063437},{"c":589.27,"h":596.29,"l":585.1001,"n":22341,"o":594.085,"t":"2025-12-16T05:00:00Z","v":624662,"vw":590.146752},{"c":585.98,"h":591.29,"l":582.95,"n":23100,"o":589.27,"t":"2025-12-17T05:00:00Z","v":503796,"vw":586.88276},{"c":594.01,"h":600.32,"l":586.54,"n":28397,"o":594.12,"t":"2025-12-18T05:00:00Z","v":779149,"vw":593.552042},{"c":597.88,"h":605.66,"l":594.27,"n":28853,"o":599.98,"t":"2025-12-19T05:00:00Z","v":1313499,"vw":599.198493},{"c":612.95,"h":613.16,"l":594.49,"n":26843,"o":598.28,"t":"2025-12-22T05:00:00Z","v":579573,"vw":609.089208},{"c":604.09,"h":616.34,"l":601.89,"n":26057,"o":615.49,"t":"2025-12-23T05:00:00Z","v":895097,"vw":606.689404},{"c":608.52,"h":610.91,"l":604.5601,"n":11385,"o":606.36,"t":"2025-12-24T05:00:00Z","v":211382,"vw":608.306621},{"c":607.52,"h":613.17,"l":604.03,"n":17454,"o":608.52,"t":"2025-12-26T05:00:00Z","v":358002,"vw":607.139605},{"c":604.64,"h":609.43,"l":603.36,"n":21745,"o":604.33,"t":"2025-12-29T05:00:00Z","v":482797,"vw":605.74088},{"c":606.89,"h":611.19,"l":601,"n":19810,"o":603.63,"t":"2025-12-30T05:00:00Z","v":341834,"vw":607.89169},{"c":605.01,"h":608.82,"l":602.96,"n":16056,"o":604,"t":"2025-12-31T05:00:00Z","v":282643,"vw":605.903923},{"c":620.04,"h":622.265,"l":606.12,"n":28820,"o":606.12,"t":"2026-01-02T05:00:00Z","v":539816,"vw":618.076155},{"c":631.15,"h":636.96,"l":619.59,"n":34548,"o":620.04,"t":"2026-01-05T05:00:00Z","v":892282,"vw":632.001691},{"c":650.06,"h":654.89,"l":630,"n":29743,"o":631.15,"t":"2026-01-06T05:00:00Z","v":707827,"vw":648.795232},{"c":655.36,"h":658.2,"l":645.77,"n":29148,"o":649.87,"t":"2026-01-07T05:00:00Z","v":666399,"vw":652.779777},{"c":657.46,"h":660.87,"l":650.44,"n":21762,"o":651.79,"t":"2026-01-08T05:00:00Z","v":421660,"vw":656.618007},{"c":666.18,"h":675.65,"l":657,"n":27652,"o":657.3,"t":"2026-01-09T05:00:00Z","v":659769,"vw":666.954754},{"c":661.49,"h":665.89,"l":653.33,"n":20949,"o":663.01,"t":"2026-01-12T05:00:00Z","v":430633,"vw":661.420325},{"c":664.85,"h":671.22,"l":661.66,"n":20283,"o":663.27,"t":"2026-01-13T05:00:00Z","v":396594,"vw":666.283149},{"c":663.85,"h":666.68,"l":657,"n":24868,"o":660.09,"t":"2026-01-14T05:00:00Z","v":540203,"vw":661.248245},{"c":665.12,"h":669.69,"l":661.62,"n":22556,"o":665.16,"t":"2026-01-15T05:00:00Z","v":402891,"vw":665.663784},{"c":663.48,"h":667.89,"l":658.1,"n":17717,"o":666.12,"t":"2026-01-16T05:00:00Z","v":391923,"vw":663.437666},{"c":675.62,"h":678.1,"l":656.3,"n":28146,"o":662.79,"t":"2026-01-20T05:00:00Z","v":527471,"vw":672.880439},{"c":683.45,"h":695.34,"l":679.99,"n":29808,"o":684.39,"t":"2026-01-21T05:00:00Z","v":653431,"vw":686.041883},{"c":681.64,"h":693.77,"l":677,"n":25706,"o":682.81,"t":"2026-01-22T05:00:00Z","v":498941,"vw":683.703531},{"c":686.12,"h":694.34,"l":681.06,"n":20944,"o":684.39,"t":"2026-01-23T05:00:00Z","v":527312,"vw":685.700461},{"c":661.34,"h":684.535,"l":660.42,"n":31660,"o":684.03,"t":"2026-01-26T05:00:00Z","v":731643,"vw":665.319442},{"c":651.3,"h":666.55,"l":650.75,"n":22773,"o":663.04,"t":"2026-01-27T05:00:00Z","v":450957,"vw":654.471231},{"c":638.21,"h":655.0199,"l":633.615,"n":28795,"o":649.91,"t":"2026-01-28T05:00:00Z","v":637530,"vw":640.146716},{"c":631.1,"h":640.01,"l":629.01,"n":24889,"o":636.65,"t":"2026-01-29T05:00:00Z","v":618519,"vw":632.37033},{"c":647.36,"h":648.44,"l":624.9501,"n":30648,"o":628.11,"t":"2026-01-30T05:00:00Z","v":732594,"vw":641.43639},{"c":665.57,"h":666.05,"l":643.4275,"n":31109,"o":647.04,"t":"2026-02-02T05:00:00Z","v":719412,"vw":660.786618},{"c":673.39,"h":677.7,"l":662.52,"n":25251,"o":665.57,"t":"2026-02-03T05:00:00Z","v":418364,"vw":672.300629},{"c":678.64,"h":690.08,"l":668.145,"n":26351,"o":673.39,"t":"2026-02-04T05:00:00Z","v":496064,"vw":680.410873},{"c":677.91,"h":689,"l":671.68,"n":22237,"o":678.64,"t":"2026-02-05T05:00:00Z","v":552865,"vw":676.90471},{"c":690.37,"h":692.6,"l":677.475,"n":26537,"o":681.27,"t":"2026-02-06T05:00:00Z","v":468100,"vw":688.950298},{"c":696.25,"h":700.81,"l":688.995,"n":24525,"o":690,"t":"2026-02-09T05:00:00Z","v":560065,"vw":697.22731},{"c":679.28,"h":697.39,"l":678.16,"n":21616,"o":696.25,"t":"2026-02-10T05:00:00Z","v":482311,"vw":684.85585},{"c":683.05,"h":694.9999,"l":682.03,"n":17804,"o":686.82,"t":"2026-02-11T05:00:00Z","v":360762,"vw":685.477464},{"c":667.18,"h":693.75,"l":664.95,"n":25030,"o":690,"t":"2026-02-12T05:00:00Z","v":523790,"vw":676.020689},{"c":683.4,"h":690,"l":660,"n":21534,"o":666.96,"t":"2026-02-13T05:00:00Z","v":380608,"vw":681.735079},{"c":706.82,"h":707.25,"l":686.8612,"n":25355,"o":690.76,"t":"2026-02-17T05:00:00Z","v":569923,"vw":700.318189},{"c":689.42,"h":714.9699,"l":685.5,"n":28710,"o":700.1,"t":"2026-02-18T05:00:00Z","v":621008,"vw":698.6299},{"c":692.79,"h":695.7757,"l":680.94,"n":18433,"o":682.01,"t":"2026-02-19T05:00:00Z","v":410037,"vw":690.861883},{"c":682.89,"h":694.1,"l":672.67,"n":21228,"o":684.49,"t":"2026-02-20T05:00:00Z","v":422006,"vw":681.037312},{"c":669.87,"h":682.49,"l":663.515,"n":22560,"o":676.65,"t":"2026-02-23T05:00:00Z","v":432109,"vw":670.589514},{"c":686.44,"h":690.3699,"l":674.48,"n":20487,"o":676.17,"t":"2026-02-24T05:00:00Z","v":429174,"vw":685.551916},{"c":684.27,"h":691.9999,"l":677.31,"n":20118,"o":687.2,"t":"2026-02-25T05:00:00Z","v":429062,"vw":684.981681},{"c":695.63,"h":699.2,"l":684.59,"n":22063,"o":688.23,"t":"2026-02-26T05:00:00Z","v":416383,"vw":694.275433},{"c":684.79,"h":702.53,"l":682.47,"n":25049,"o":686.88,"t":"2026-02-27T05:00:00Z","v":663794,"vw":687.128958},{"c":677,"h":682.51,"l":666.4628,"n":23842,"o":680.83,"t":"2026-03-02T05:00:00Z","v":395115,"vw":675.503592},{"c":668.95,"h":671.47,"l":655.65,"n":22751,"o":660.47,"t":"2026-03-03T05:00:00Z","v":431668,"vw":664.884089},{"c":661.34,"h":677.3,"l":659.79,"n":24026,"o":673.86,"t":"2026-03-04T05:00:00Z","v":466305,"vw":664.189166},{"c":653.64,"h":668.7099,"l":644.15,"n":25095,"o":657.9,"t":"2026-03-05T05:00:00Z","v":531543,"vw":651.221383},{"c":646.34,"h":651.145,"l":637.365,"n":22612,"o":646.23,"t":"2026-03-06T05:00:00Z","v":410730,"vw":645.500079},{"c":642.22,"h":642.4999,"l":615,"n":29347,"o":633.28,"t":"2026-03-09T04:00:00Z","v":611296,"vw":632.240389},{"c":647.23,"h":653.88,"l":631.45,"n":29284,"o":635.57,"t":"2026-03-10T04:00:00Z","v":620693,"vw":646.639188},{"c":652.645,"h":657.32,"l":643.1,"n":34954,"o":646.29,"t":"2026-03-11T04:00:00Z","v":714328,"vw":652.559354},{"c":624.7,"h":655.1999,"l":622.3,"n":63914,"o":652.02,"t":"2026-03-12T04:00:00Z","v":1522443,"vw":634.626046},{"c":535.72,"h":579.45,"l":534.685,"n":104063,"o":566.28,"t":"2026-03-13T04:00:00Z","v":2744268,"vw":551.423041},{"c":516.74,"h":542.84,"l":516.03,"n":86631,"o":532.92,"t":"2026-03-16T04:00:00Z","v":2702636,"vw":528.361528},{"c":523.07,"h":534.405,"l":518.6,"n":46749,"o":518.68,"t":"2026-03-17T04:00:00Z","v":1210235,"vw":526.995943},{"c":520.65,"h":533.571,"l":519.25,"n":37475,"o":519.31,"t":"2026-03-18T04:00:00Z","v":969912,"vw":523.926319},{"c":534.1,"h":535.375,"l":516.46,"n":35073,"o":517.39,"t":"2026-03-19T04:00:00Z","v":746068,"vw":528.808752},{"c":529.97,"h":540,"l":524.85,"n":32530,"o":533.57,"t":"2026-03-20T04:00:00Z","v":949974,"vw":530.484963},{"c":516.11,"h":535.6099,"l":514.51,"n":42097,"o":531.96,"t":"2026-03-23T04:00:00Z","v":961866,"vw":522.363273},{"c":515.22,"h":517.43,"l":499.32,"n":43384,"o":512.42,"t":"2026-03-24T04:00:00Z","v":977216,"vw":511.737041},{"c":526.14,"h":533.44,"l":521,"n":28553,"o":524.35,"t":"2026-03-25T04:00:00Z","v":667302,"vw":526.164868},{"c":521.64,"h":532,"l":520.95,"n":27756,"o":524.81,"t":"2026-03-26T04:00:00Z","v":656284,"vw":526.192815},{"c":510.34,"h":524.1,"l":509.44,"n":27857,"o":517.62,"t":"2026-03-27T04:00:00Z","v":623698,"vw":514.973642},{"c":510.09,"h":520,"l":506.4,"n":28439,"o":514.8,"t":"2026-03-30T04:00:00Z","v":702965,"vw":510.536478},{"c":522.71,"h":529.03,"l":514.07,"n":23031,"o":516.22,"t":"2026-03-31T04:00:00Z","v":552099,"vw":520.63583},{"c":536.61,"h":541.25,"l":526.69,"n":32050,"o":526.86,"t":"2026-04-01T04:00:00Z","v":700407,"vw":536.780647},{"c":537.39,"h":538.27,"l":525.22,"n":25680,"o":528.56,"t":"2026-04-02T04:00:00Z","v":616750,"vw":534.107137},{"c":542.65,"h":542.79,"l":529.98,"n":21774,"o":537.98,"t":"2026-04-06T04:00:00Z","v":400085,"vw":539.858211},{"c":532.23,"h":542.61,"l":530.53,"n":25432,"o":539.29,"t":"2026-04-07T04:00:00Z","v":530355,"vw":533.789429},{"c":532.82,"h":547.49,"l":520.08,"n":35554,"o":543,"t":"2026-04-08T04:00:00Z","v":763067,"vw":532.617159},{"c":532.79,"h":547,"l":528.1681,"n":29038,"o":529.94,"t":"2026-04-09T04:00:00Z","v":545397,"vw":534.074283},{"c":520.38,"h":532.52,"l":512.91,"n":34505,"o":531.73,"t":"2026-04-10T04:00:00Z","v":709201,"vw":518.727377},{"c":526.76,"h":528.1,"l":517.945,"n":29981,"o":520.4,"t":"2026-04-13T04:00:00Z","v":661565,"vw":525.026997},{"c":533.09,"h":543.29,"l":527.16,"n":32184,"o":530.63,"t":"2026-04-14T04:00:00Z","v":687944,"vw":535.453886},{"c":539.14,"h":542.18,"l":531,"n":24038,"o":533.47,"t":"2026-04-15T04:00:00Z","v":514989,"vw":538.214685},{"c":539.44,"h":548.86,"l":537.18,"n":27166,"o":542.6,"t":"2026-04-16T04:00:00Z","v":718003,"vw":540.490152},{"c":553.36,"h":560.95,"l":543.38,"n":41316,"o":543.91,"t":"2026-04-17T04:00:00Z","v":993278,"vw":552.447273},{"c":572.24,"h":573.77,"l":553.36,"n":34124,"o":559,"t":"2026-04-20T04:00:00Z","v":712220,"vw":566.340629},{"c":570.16,"h":576.5946,"l":565.74,"n":27011,"o":573.63,"t":"2026-04-21T04:00:00Z","v":617230,"vw":571.021841},{"c":563.91,"h":578.63,"l":557.5,"n":24546,"o":572.37,"t":"2026-04-22T04:00:00Z","v":577387,"vw":563.265112},{"c":564.44,"h":566.09,"l":551.71,"n":24900,"o":566.04,"t":"2026-04-23T04:00:00Z","v":608646,"vw":559.982788},{"c":558.55,"h":565,"l":552.2,"n":20569,"o":563.74,"t":"2026-04-24T04:00:00Z","v":389736,"vw":558.241356},{"c":539.66,"h":558.58,"l":531.01,"n":39941,"o":553.68,"t":"2026-04-27T04:00:00Z","v":1047401,"vw":538.854334},{"c":538.15,"h":544.12,"l":534.36,"n":25143,"o":541,"t":"2026-04-28T04:00:00Z","v":413175,"vw":537.854203},{"c":530.23,"h":536.165,"l":524,"n":30270,"o":535,"t":"2026-04-29T04:00:00Z","v":811475,"vw":529.009502},{"c":537.48,"h":541.39,"l":531.78,"n":25493,"o":533.62,"t":"2026-04-30T04:00:00Z","v":611969,"vw":537.615615},{"c":531.95,"h":541.08,"l":530.74,"n":24053,"o":540,"t":"2026-05-01T04:00:00Z","v":478663,"vw":533.161644},{"c":518,"h":532.57,"l":517.18,"n":34978,"o":529.38,"t":"2026-05-04T04:00:00Z","v":914157,"vw":522.307668},{"c":532.53,"h":537,"l":527.0003,"n":27164,"o":532.275,"t":"2026-05-05T04:00:00Z","v":680194,"vw":532.214591},{"c":535.1,"h":543.21,"l":530.97,"n":27514,"o":537.54,"t":"2026-05-06T04:00:00Z","v":692129,"vw":534.832076},{"c":526.53,"h":540.108,"l":524.33,"n":26661,"o":536.36,"t":"2026-05-07T04:00:00Z","v":534860,"vw":527.871918},{"c":521.58,"h":530.05,"l":519.07,"n":24347,"o":529.55,"t":"2026-05-08T04:00:00Z","v":475097,"vw":523.213107},{"c":511.98,"h":524.37,"l":508.94,"n":27382,"o":523.52,"t":"2026-05-11T04:00:00Z","v":587278,"vw":512.373509},{"c":505.2,"h":511.465,"l":493.255,"n":38399,"o":509.02,"t":"2026-05-12T04:00:00Z","v":1050381,"vw":502.637157},{"c":492.145,"h":500,"l":487.441,"n":35324,"o":499.2,"t":"2026-05-13T04:00:00Z","v":830408,"vw":493.592348},{"c":498.28,"h":503.675,"l":492.6,"n":25139,"o":492.6,"t":"2026-05-14T04:00:00Z","v":590456,"vw":497.704416},{"c":494.28,"h":503.5,"l":492.49,"n":24525,"o":496.03,"t":"2026-05-15T04:00:00Z","v":627478,"vw":496.042427},{"c":479.87,"h":499.76,"l":477.15,"n":42436,"o":490.74,"t":"2026-05-18T04:00:00Z","v":1092139,"vw":482.68364},{"c":481.56,"h":487.72,"l":469,"n":32141,"o":475.33,"t":"2026-05-19T04:00:00Z","v":782824,"vw":481.665454},{"c":493.12,"h":495,"l":475.41,"n":27475,"o":481.83,"t":"2026-05-20T04:00:00Z","v":632134,"vw":490.432472},{"c":504.05,"h":504.52,"l":488.34,"n":25441,"o":488.34,"t":"2026-05-21T04:00:00Z","v":666673,"vw":499.989365},{"c":515.04,"h":518,"l":505.06,"n":23195,"o":506.6,"t":"2026-05-22T04:00:00Z","v":482200,"vw":514.254793},{"c":516.04,"h":519.55,"l":510.3117,"n":25347,"o":518.01,"t":"2026-05-26T04:00:00Z","v":671902,"vw":515.719063},{"c":507.35,"h":527,"l":506.6,"n":31051,"o":518.99,"t":"2026-05-27T04:00:00Z","v":667710,"vw":513.978408},{"c":520.15,"h":521.78,"l":502.13,"n":32111,"o":505.01,"t":"2026-05-28T04:00:00Z","v":716972,"vw":517.449733},{"c":508.85,"h":515.83,"l":507,"n":26643,"o":513.96,"t":"2026-05-29T04:00:00Z","v":823249,"vw":509.905606},{"c":500.77,"h":510.64,"l":496.5401,"n":37053,"o":504.61,"t":"2026-06-01T04:00:00Z","v":939223,"vw":502.20059},{"c":494.87,"h":502.7,"l":492.3379,"n":68412,"o":500.02,"t":"2026-06-02T04:00:00Z","v":1975340,"vw":496.562259},{"c":471.21,"h":478.74,"l":460.65,"n":88563,"o":478.74,"t":"2026-06-03T04:00:00Z","v":2454399,"vw":469.40973},{"c":462.52,"h":480.18,"l":458.7,"n":46887,"o":478.57,"t":"2026-06-04T04:00:00Z","v":1276603,"vw":462.91444},{"c":467.07,"h":473.21,"l":461,"n":38646,"o":466.99,"t":"2026-06-05T04:00:00Z","v":1076732,"vw":468.076773},{"c":462.8,"h":469.49,"l":462.33,"n":23826,"o":466.36,"t":"2026-06-08T04:00:00Z","v":590808,"vw":464.541312},{"c":477.9,"h":481.125,"l":463.2,"n":29001,"o":463.55,"t":"2026-06-09T04:00:00Z","v":727184,"vw":476.83015},{"c":470.75,"h":482.2,"l":469.12,"n":26792,"o":477.9,"t":"2026-06-10T04:00:00Z","v":746535,"vw":473.722108},{"c":476.42,"h":482.31,"l":470.7,"n":26482,"o":470.7,"t":"2026-06-11T04:00:00Z","v":646828,"vw":477.223078},{"c":467.74,"h":482.1,"l":465.31,"n":30187,"o":480.87,"t":"2026-06-12T04:00:00Z","v":700638,"vw":468.085569},{"c":471.65,"h":479,"l":463.77,"n":31399,"o":479,"t":"2026-06-15T04:00:00Z","v":813042,"vw":469.209674},{"c":463.68,"h":475.98,"l":463.33,"n":25394,"o":472.25,"t":"2026-06-16T04:00:00Z","v":614476,"vw":467.535654},{"c":450.75,"h":467.35,"l":448.57,"n":31315,"o":463.32,"t":"2026-06-17T04:00:00Z","v":868360,"vw":455.288998},{"c":456.13,"h":459.29,"l":449.0101,"n":27656,"o":454,"t":"2026-06-18T04:00:00Z","v":1409698,"vw":455.946371},{"c":465.06,"h":468.68,"l":456.0232,"n":30414,"o":459.13,"t":"2026-06-22T04:00:00Z","v":903977,"vw":463.325452},{"c":459.33,"h":468.49,"l":458.89,"n":27913,"o":465.28,"t":"2026-06-23T04:00:00Z","v":616611,"vw":461.688154},{"c":478.93,"h":481.74,"l":459,"n":37460,"o":465.9,"t":"2026-06-24T04:00:00Z","v":1048930,"vw":476.318742},{"c":485.52,"h":489.9799,"l":479,"n":34414,"o":479.73,"t":"2026-06-25T04:00:00Z","v":998799,"vw":484.982635},{"c":488.45,"h":493.98,"l":482.945,"n":27858,"o":489.19,"t":"2026-06-26T04:00:00Z","v":921331,"vw":488.025806},{"c":459.12,"h":490,"l":458.21,"n":39924,"o":485.49,"t":"2026-06-29T04:00:00Z","v":896828,"vw":464.490228},{"c":450.98,"h":457.95,"l":443.6,"n":35226,"o":456.2,"t":"2026-06-30T04:00:00Z","v":863818,"vw":449.763236},{"c":454.78,"h":456.91,"l":445.5,"n":30402,"o":450.5,"t":"2026-07-01T04:00:00Z","v":775198,"vw":453.659646},{"c":461.33,"h":461.47,"l":451.29,"n":23377,"o":454.22,"t":"2026-07-02T04:00:00Z","v":568128,"vw":457.600237},{"c":452.49,"h":456.92,"l":449.19,"n":23062,"o":452.96,"t":"2026-07-06T04:00:00Z","v":700369,"vw":452.798046},{"c":453.78,"h":461.5,"l":451.375,"n":22357,"o":460.84,"t":"2026-07-07T04:00:00Z","v":552880,"vw":454.246909},{"c":455.11,"h":458.3899,"l":445,"n":21934,"o":450.03,"t":"2026-07-08T04:00:00Z","v":434615,"vw":454.987292},{"c":460.24,"h":461.99,"l":448.315,"n":18261,"o":453.81,"t":"2026-07-09T04:00:00Z","v":395699,"vw":458.724177},{"c":469.2,"h":470.7,"l":461.25,"n":20681,"o":463.83,"t":"2026-07-10T04:00:00Z","v":426587,"vw":468.58831},{"c":473.33,"h":482.98,"l":471.2,"n":24326,"o":474,"t":"2026-07-13T04:00:00Z","v":555771,"vw":475.855182},{"c":469.12,"h":477,"l":461.08,"n":21631,"o":471.83,"t":"2026-07-14T04:00:00Z","v":449122,"vw":466.748454},{"c":466.14,"h":474.48,"l":462.76,"n":23821,"o":465.42,"t":"2026-07-15T04:00:00Z","v":577781,"vw":466.954438},{"c":478.86,"h":481.75,"l":465.78,"n":23898,"o":469.04,"t":"2026-07-16T04:00:00Z","v":524489,"vw":478.155348},{"c":479.57,"h":492.94,"l":475.5284,"n":28358,"o":479.15,"t":"2026-07-17T04:00:00Z","v":774243,"vw":481.336374},{"c":488.08,"h":490,"l":475.61,"n":26704,"o":489,"t":"2026-07-20T04:00:00Z","v":635786,"vw":486.555467},{"c":489.47,"h":494.64,"l":482.79,"n":25270,"o":485.38,"t":"2026-07-21T04:00:00Z","v":745487,"vw":490.425597},{"c":483.52,"h":493.035,"l":479.53,"n":22850,"o":491.4,"t":"2026-07-22T04:00:00Z","v":552464,"vw":483.341937},{"c":477.955,"h":483.5,"l":473.675,"n":23361,"o":479.81,"t":"2026-07-23T04:00:00Z","v":520119,"vw":478.25316},{"c":475.36,"h":481.01,"l":471.76,"n":18656,"o":476.18,"t":"2026-07-24T04:00:00Z","v":545870,"vw":476.429454},{"c":480.51,"h":484.6,"l":474.46,"n":19790,"o":480.2,"t":"2026-07-27T04:00:00Z","v":425657,"vw":480.149496},{"c":501.52,"h":503.42,"l":486.255,"n":24325,"o":488.09,"t":"2026-07-28T04:00:00Z","v":518336,"vw":499.825732},{"c":508.09,"h":516.83,"l":497.0615,"n":22475,"o":501.82,"t":"2026-07-29T04:00:00Z","v":562690,"vw":508.874748},{"c":516.73,"h":517.27,"l":505,"n":23877,"o":507.19,"t":"2026-07-30T04:00:00Z","v":536314,"vw":513.741898},{"c":512.83,"h":516.37,"l":506.21,"n":23857,"o":516.37,"t":"2026-07-31T04:00:00Z","v":511912,"vw":512.031751},{"c":534.41,"h":535.26,"l":516.425,"n":30604,"o":519.31,"t":"2026-08-03T04:00:00Z","v":978782,"vw":530.672566},{"c":543.86,"h":546.13,"l":526.39,"n":25026,"o":526.39,"t":"2026-08-04T04:00:00Z","v":495190,"vw":542.083223},{"c":539.47,"h":550.77,"l":535.29,"n":21802,"o":547.13,"t":"2026-08-05T04:00:00Z","v":459902,"vw":541.232363},{"c":538.79,"h":543.9599,"l":536.51,"n":19573,"o":539.61,"t":"2026-08-06T04:00:00Z","v":358888,"vw":539.137265},{"c":565.15,"h":566.73,"l":537.915,"n":24227,"o":538.85,"t":"2026-08-07T04:00:00Z","v":567223,"vw":557.933657},{"c":548.66,"h":561.5,"l":545.92,"n":27814,"o":560.99,"t":"2026-08-10T04:00:00Z","v":728297,"vw":550.485595},{"c":541.35,"h":553.18,"l":540.3,"n":22149,"o":546,"t":"2026-08-11T04:00:00Z","v":415213,"vw":543.2689},{"c":531.89,"h":539.74,"l":530.62,"n":23031,"o":537.99,"t":"2026-08-12T04:00:00Z","v":511332,"vw":533.953662},{"c":515.57,"h":534.27,"l":512.2,"n":33237,"o":531.89,"t":"2026-08-13T04:00:00Z","v":759743,"vw":518.023328},{"c":510.75,"h":517.525,"l":506.9725,"n":28191,"o":515.48,"t":"2026-08-14T04:00:00Z","v":639969,"vw":510.439539},{"c":493.33,"h":507.4946,"l":493.11,"n":26738,"o":506.27,"t":"2026-08-17T04:00:00Z","v":557406,"vw":496.569335},{"c":516.74,"h":524.799,"l":496.75,"n":33742,"o":496.75,"t":"2026-08-18T04:00:00Z","v":773996,"vw":518.05497},{"c":527.85,"h":542.39,"l":517.56,"n":29322,"o":520.11,"t":"2026-08-19T04:00:00Z","v":646618,"vw":530.695305},{"c":515.14,"h":526.779,"l":513.58,"n":22428,"o":522.01,"t":"2026-08-20T04:00:00Z","v":435229,"vw":518.430824},{"c":521.46,"h":529.66,"l":513.59,"n":21539,"o":517.61,"t":"2026-08-21T04:00:00Z","v":468961,"vw":522.357392},{"c":538.76,"h":540.99,"l":526.74,"n":28812,"o":528.81,"t":"2026-08-24T04:00:00Z","v":613177,"vw":537.724024},{"c":537.22,"h":537.95,"l":526.07,"n":28140,"o":533.8,"t":"2026-08-25T04:00:00Z","v":716398,"vw":532.933225},{"c":543.19,"h":546.51,"l":529.025,"n":28533,"o":535.21,"t":"2026-08-26T04:00:00Z","v":630043,"vw":540.327289},{"c":540.1,"h":543.29,"l":526.95,"n":46754,"o":536.07,"t":"2026-08-27T04:00:00Z","v":1239945,"vw":535.534278},{"c":517.5,"h":542.54,"l":503.0501,"n":55269,"o":542,"t":"2026-08-28T04:00:00Z","v":1609694,"vw":516.546134},{"c":537.1,"h":543.58,"l":518.95,"n":36974,"o":521.1,"t":"2026-08-31T04:00:00Z","v":1104947,"vw":536.619858},{"c":545.66,"h":551.96,"l":527.84,"n":35817,"o":527.84,"t":"2026-09-01T04:00:00Z","v":827764,"vw":545.017425},{"c":551.74,"h":559.76,"l":545.01,"n":29037,"o":545.68,"t":"2026-09-02T04:00:00Z","v":597845,"vw":554.601486},{"c":557.11,"h":568.44,"l":549.62,"n":31687,"o":559.27,"t":"2026-09-03T04:00:00Z","v":665767,"vw":556.803262},{"c":564.12,"h":566.87,"l":553.42,"n":26820,"o":555.07,"t":"2026-09-04T04:00:00Z","v":516477,"vw":564.253213},{"c":549.23,"h":564.84,"l":541.82,"n":28544,"o":563,"t":"2026-09-08T04:00:00Z","v":630441,"vw":549.664173},{"c":541.86,"h":550.06,"l":540.01,"n":22308,"o":543.89,"t":"2026-09-09T04:00:00Z","v":489892,"vw":543.341413},{"c":535.63,"h":542.8,"l":530.795,"n":22512,"o":537.4,"t":"2026-09-10T04:00:00Z","v":625770,"vw":537.868025},{"c":546.78,"h":547.075,"l":531.5625,"n":22628,"o":541.17,"t":"2026-09-11T04:00:00Z","v":420392,"vw":542.957455},{"c":548.65,"h":552.67,"l":537.26,"n":23158,"o":544.94,"t":"2026-09-14T04:00:00Z","v":403979,"vw":547.946233},{"c":544.32,"h":555.59,"l":537.75,"n":26844,"o":554.2,"t":"2026-09-15T04:00:00Z","v":592135,"vw":544.043386},{"c":530.52,"h":542.14,"l":529.01,"n":24985,"o":541.15,"t":"2026-09-16T04:00:00Z","v":652135,"vw":533.477055},{"c":543.73,"h":547.495,"l":539.31,"n":20535,"o":539.98,"t":"2026-09-17T04:00:00Z","v":434404,"vw":544.289831},{"c":540.98,"h":547.58,"l":536.55,"n":21230,"o":546.07,"t":"2026-09-18T04:00:00Z","v":1145786,"vw":541.438791},{"c":557.86,"h":561.47,"l":544.43,"n":25211,"o":545.27,"t":"2026-09-21T04:00:00Z","v":513193,"vw":557.230073},{"c":553.86,"h":566.1,"l":552.65,"n":24046,"o":558.7,"t":"2026-09-22T04:00:00Z","v":501835,"vw":555.938547},{"c":543.81,"h":563.1,"l":543.21,"n":19170,"o":563.1,"t":"2026-09-23T04:00:00Z","v":329261,"vw":546.437301},{"c":548.78,"h":551.859,"l":542.175,"n":17792,"o":544.02,"t":"2026-09-24T04:00:00Z","v":310331,"vw":547.349035},{"c":545.2,"h":553.035,"l":541.3217,"n":17186,"o":550.74,"t":"2026-09-25T04:00:00Z","v":313984,"vw":545.6924},{"c":549.13,"h":552.7199,"l":534.05,"n":19576,"o":538.35,"t":"2026-09-28T04:00:00Z","v":416260,"vw":547.357172},{"c":547.89,"h":557.959,"l":546.545,"n":22177,"o":553.51,"t":"2026-09-29T04:00:00Z","v":435246,"vw":550.365301},{"c":546.17,"h":552.109,"l":540.57,"n":17195,"o":548.43,"t":"2026-09-30T04:00:00Z","v":326010,"vw":545.718286},{"c":537.73,"h":551.96,"l":534.17,"n":20923,"o":546.05,"t":"2026-10-01T04:00:00Z","v":443023,"vw":539.366684},{"c":543.69,"h":548.16,"l":535.77,"n":17816,"o":537.74,"t":"2026-10-02T04:00:00Z","v":341715,"vw":542.736023},{"c":542.72,"h":549.135,"l":541.63,"n":14812,"o":543.69,"t":"2026-10-05T04:00:00Z","v":306506,"vw":544.238408},{"c":547.29,"h":551.5,"l":540,"n":16838,"o":540.83,"t":"2026-10-06T04:00:00Z","v":320029,"vw":547.088336},{"c":545.48,"h":554.185,"l":539.01,"n":16209,"o":547.6,"t":"2026-10-07T04:00:00Z","v":322041,"vw":547.850788},{"c":564.21,"h":567.32,"l":544.43,"n":23966,"o":545,"t":"2026-10-08T04:00:00Z","v":458596,"vw":561.134524},{"c":570.37,"h":570.9984,"l":559.09,"n":19643,"o":568.14,"t":"2026-10-09T04:00:00Z","v":384521,"vw":568.284602},{"c":567.47,"h":570.98,"l":555.24,"n":21895,"o":568.06,"t":"2026-10-12T04:00:00Z","v":545870,"vw":566.524031},{"c":579,"h":583.67,"l":570.95,"n":23294,"o":570.95,"t":"2026-10-13T04:00:00Z","v":508175,"vw":579.142357},{"c":592.42,"h":592.625,"l":572.92,"n":25806,"o":572.92,"t":"2026-10-14T04:00:00Z","v":604577,"vw":587.615309},{"c":609.24,"h":610.2099,"l":596.125,"n":21686,"o":600,"t":"2026-10-15T04:00:00Z","v":516251,"vw":606.102372}],"volatilityBars":[{"c":547.86,"h":550.665,"l":544.43,"n":530,"o":545,"t":"2026-10-08T13:30:00Z","v":10386,"vw":546.378133},{"c":549.4,"h":549.4,"l":545.26,"n":740,"o":548.78,"t":"2026-10-08T13:45:00Z","v":13476,"vw":547.061996},{"c":552.08,"h":552.085,"l":548.44,"n":520,"o":549.22,"t":"2026-10-08T14:00:00Z","v":7895,"vw":550.425907},{"c":554.15,"h":554.15,"l":551.18,"n":558,"o":551.34,"t":"2026-10-08T14:15:00Z","v":7164,"vw":552.40327},{"c":556.12,"h":556.5,"l":552.445,"n":1148,"o":553.47,"t":"2026-10-08T14:30:00Z","v":30574,"vw":554.83561},{"c":554.91,"h":557.46,"l":554.91,"n":866,"o":556.115,"t":"2026-10-08T14:45:00Z","v":16147,"vw":555.989575},{"c":555.46,"h":556.83,"l":555,"n":497,"o":555.52,"t":"2026-10-08T15:00:00Z","v":10483,"vw":556.093423},{"c":556.04,"h":556.25,"l":553.97,"n":406,"o":555.61,"t":"2026-10-08T15:15:00Z","v":6142,"vw":555.027837},{"c":556.75,"h":557.48,"l":555.26,"n":456,"o":555.26,"t":"2026-10-08T15:30:00Z","v":4707,"vw":556.449719},{"c":558.09,"h":558.16,"l":556.3645,"n":491,"o":556.71,"t":"2026-10-08T15:45:00Z","v":7109,"vw":557.373907},{"c":558.31,"h":558.51,"l":557.62,"n":610,"o":557.87,"t":"2026-10-08T16:00:00Z","v":6284,"vw":558.063591},{"c":560.395,"h":560.9616,"l":557.85,"n":782,"o":558.375,"t":"2026-10-08T16:15:00Z","v":12778,"vw":559.772793},{"c":562,"h":562,"l":560,"n":547,"o":560.8638,"t":"2026-10-08T16:30:00Z","v":6694,"vw":560.90509},{"c":564.91,"h":565.8,"l":560.81,"n":804,"o":561.99,"t":"2026-10-08T16:45:00Z","v":11916,"vw":563.726843},{"c":563.97,"h":565.02,"l":562.63,"n":877,"o":564.21,"t":"2026-10-08T17:00:00Z","v":15030,"vw":563.861694},{"c":565,"h":565.499,"l":563.38,"n":731,"o":563.44,"t":"2026-10-08T17:15:00Z","v":8777,"vw":564.531146},{"c":566.62,"h":566.625,"l":564.6,"n":509,"o":564.6835,"t":"2026-10-08T17:30:00Z","v":4961,"vw":565.474151},{"c":564.165,"h":567.32,"l":563.79,"n":594,"o":566.3801,"t":"2026-10-08T17:45:00Z","v":5371,"vw":565.268056},{"c":564.38,"h":564.38,"l":562.81,"n":936,"o":563.71,"t":"2026-10-08T18:00:00Z","v":15351,"vw":563.513803},{"c":562.33,"h":563.445,"l":561.55,"n":620,"o":563.445,"t":"2026-10-08T18:15:00Z","v":5769,"vw":562.425899},{"c":560.525,"h":561.755,"l":559.85,"n":666,"o":561.755,"t":"2026-10-08T18:30:00Z","v":7127,"vw":560.658601},{"c":560.69,"h":561.51,"l":560,"n":638,"o":560.83,"t":"2026-10-08T18:45:00Z","v":9410,"vw":560.725716},{"c":563.88,"h":564.4538,"l":560.72,"n":931,"o":560.76,"t":"2026-10-08T19:00:00Z","v":16160,"vw":563.026333},{"c":564.28,"h":565.325,"l":563.25,"n":1350,"o":563.56,"t":"2026-10-08T19:15:00Z","v":21433,"vw":564.595109},{"c":563.65,"h":566.66,"l":563.65,"n":1703,"o":564.47,"t":"2026-10-08T19:30:00Z","v":26562,"vw":565.391476},{"c":564.2,"h":566.22,"l":563.45,"n":4111,"o":563.62,"t":"2026-10-08T19:45:00Z","v":80539,"vw":564.877421},{"c":564.21,"h":564.21,"l":564.21,"n":75,"o":564.21,"t":"2026-10-08T20:00:00Z","v":82820,"vw":564.21},{"c":565,"h":565,"l":565,"n":1,"o":565,"t":"2026-10-08T20:15:00Z","v":50,"vw":565},{"c":564.17,"h":564.17,"l":564.17,"n":5,"o":564.17,"t":"2026-10-08T22:30:00Z","v":217,"vw":564.17},{"c":563.55,"h":563.55,"l":563.55,"n":1,"o":563.55,"t":"2026-10-08T23:00:00Z","v":98,"vw":563.55},{"c":567,"h":567,"l":567,"n":4,"o":567,"t":"2026-10-09T11:00:00Z","v":130,"vw":567},{"c":564.28,"h":564.28,"l":564.28,"n":5,"o":564.28,"t":"2026-10-09T12:00:00Z","v":128,"vw":564.28},{"c":564.99,"h":564.99,"l":564.99,"n":6,"o":564.99,"t":"2026-10-09T12:30:00Z","v":105,"vw":564.99},{"c":565.67,"h":569.6374,"l":563.5,"n":785,"o":568.14,"t":"2026-10-09T13:30:00Z","v":18002,"vw":567.172554},{"c":565.51,"h":566.61,"l":564.27,"n":629,"o":565.96,"t":"2026-10-09T13:45:00Z","v":7917,"vw":565.551297},{"c":564.3225,"h":566.09,"l":563.47,"n":706,"o":564.89,"t":"2026-10-09T14:00:00Z","v":8131,"vw":564.791818},{"c":561.39,"h":565.01,"l":561.371,"n":663,"o":565.01,"t":"2026-10-09T14:15:00Z","v":11604,"vw":563.553607},{"c":560.41,"h":561.69,"l":559.09,"n":608,"o":561.68,"t":"2026-10-09T14:30:00Z","v":8989,"vw":560.318585},{"c":562.72,"h":563.32,"l":560.355,"n":645,"o":560.5,"t":"2026-10-09T14:45:00Z","v":11115,"vw":561.276231},{"c":563.3,"h":563.3,"l":561.55,"n":570,"o":563.2668,"t":"2026-10-09T15:00:00Z","v":10515,"vw":562.471571},{"c":565.905,"h":567.04,"l":563.79,"n":614,"o":563.79,"t":"2026-10-09T15:15:00Z","v":7204,"vw":565.872043},{"c":566.81,"h":567.36,"l":564.5,"n":656,"o":565.9,"t":"2026-10-09T15:30:00Z","v":11265,"vw":565.598452},{"c":566.56,"h":566.71,"l":565.65,"n":395,"o":566.67,"t":"2026-10-09T15:45:00Z","v":5821,"vw":566.233294},{"c":566.69,"h":566.93,"l":565.682,"n":574,"o":566.33,"t":"2026-10-09T16:00:00Z","v":6672,"vw":566.195846},{"c":567.345,"h":567.72,"l":566.58,"n":546,"o":566.9715,"t":"2026-10-09T16:15:00Z","v":8026,"vw":567.090525},{"c":570.185,"h":570.28,"l":567.78,"n":701,"o":567.78,"t":"2026-10-09T16:30:00Z","v":12290,"vw":568.961433},{"c":569.83,"h":570.185,"l":569.18,"n":483,"o":570.1,"t":"2026-10-09T16:45:00Z","v":5162,"vw":569.716366},{"c":569.87,"h":570.9984,"l":569.82,"n":647,"o":569.82,"t":"2026-10-09T17:00:00Z","v":8063,"vw":570.351495},{"c":570.03,"h":570.47,"l":569.3,"n":478,"o":569.76,"t":"2026-10-09T17:15:00Z","v":4332,"vw":569.916391},{"c":570.67,"h":570.77,"l":569.64,"n":377,"o":570.555,"t":"2026-10-09T17:30:00Z","v":4563,"vw":570.406398},{"c":569.75,"h":570.8,"l":569.28,"n":512,"o":570.74,"t":"2026-10-09T17:45:00Z","v":5059,"vw":569.935209},{"c":569.41,"h":570,"l":568.92,"n":480,"o":569.51,"t":"2026-10-09T18:00:00Z","v":5335,"vw":569.428731},{"c":569.3,"h":569.78,"l":568.96,"n":386,"o":569.405,"t":"2026-10-09T18:15:00Z","v":4214,"vw":569.334328},{"c":569.245,"h":569.99,"l":568.65,"n":662,"o":569.39,"t":"2026-10-09T18:30:00Z","v":7985,"vw":569.199146},{"c":567.94,"h":569.67,"l":567.745,"n":711,"o":569.26,"t":"2026-10-09T18:45:00Z","v":11136,"vw":568.899793},{"c":569.52,"h":569.74,"l":567.98,"n":606,"o":567.985,"t":"2026-10-09T19:00:00Z","v":8472,"vw":569.015315},{"c":568.67,"h":569.75,"l":568.67,"n":769,"o":569.385,"t":"2026-10-09T19:15:00Z","v":13709,"vw":569.307398},{"c":568.925,"h":569.305,"l":568.4,"n":879,"o":568.4,"t":"2026-10-09T19:30:00Z","v":11420,"vw":568.864601},{"c":570.37,"h":570.614,"l":567.08,"n":3336,"o":568.93,"t":"2026-10-09T19:45:00Z","v":59297,"vw":568.981887},{"c":570.37,"h":570.37,"l":570.37,"n":81,"o":570.37,"t":"2026-10-09T20:00:00Z","v":99889,"vw":570.37},{"c":569.8,"h":569.8,"l":569.8,"n":1,"o":569.8,"t":"2026-10-09T20:30:00Z","v":40,"vw":569.8},{"c":569.8,"h":569.8,"l":569.8,"n":7,"o":569.8,"t":"2026-10-12T13:15:00Z","v":225,"vw":569.8},{"c":556.705,"h":569.29,"l":556.0001,"n":831,"o":568.06,"t":"2026-10-12T13:30:00Z","v":20386,"vw":561.825041},{"c":562.31,"h":562.69,"l":555.24,"n":1023,"o":558.09,"t":"2026-10-12T13:45:00Z","v":26483,"vw":557.402782},{"c":563.02,"h":563.4,"l":559.8,"n":697,"o":561.79,"t":"2026-10-12T14:00:00Z","v":17387,"vw":561.453139},{"c":566.68,"h":566.685,"l":561.805,"n":874,"o":562.74,"t":"2026-10-12T14:15:00Z","v":12860,"vw":564.329992},{"c":567.62,"h":568.49,"l":564.8,"n":707,"o":566,"t":"2026-10-12T14:30:00Z","v":14973,"vw":567.025814},{"c":567.25,"h":569.57,"l":567.23,"n":569,"o":567.99,"t":"2026-10-12T14:45:00Z","v":8823,"vw":568.221801},{"c":566.62,"h":568.415,"l":566.62,"n":540,"o":567.25,"t":"2026-10-12T15:00:00Z","v":9412,"vw":567.486095},{"c":567.11,"h":567.565,"l":566.15,"n":536,"o":566.41,"t":"2026-10-12T15:15:00Z","v":9337,"vw":566.976014},{"c":567.63,"h":568.64,"l":566,"n":693,"o":566.86,"t":"2026-10-12T15:30:00Z","v":12897,"vw":567.406372},{"c":566.94,"h":567.62,"l":566.385,"n":366,"o":567.62,"t":"2026-10-12T15:45:00Z","v":5621,"vw":567.208848},{"c":568.04,"h":568.4,"l":567.19,"n":383,"o":567.19,"t":"2026-10-12T16:00:00Z","v":5581,"vw":567.839791},{"c":566.91,"h":569,"l":566.9,"n":557,"o":567.8325,"t":"2026-10-12T16:15:00Z","v":13013,"vw":567.997102},{"c":566.7,"h":568.04,"l":565.5,"n":489,"o":566.82,"t":"2026-10-12T16:30:00Z","v":8346,"vw":566.609933},{"c":565.565,"h":566.57,"l":563.34,"n":531,"o":566.51,"t":"2026-10-12T16:45:00Z","v":9912,"vw":565.472904},{"c":568.585,"h":568.585,"l":565.82,"n":561,"o":565.82,"t":"2026-10-12T17:00:00Z","v":9335,"vw":567.478585},{"c":569.54,"h":570,"l":568.61,"n":533,"o":568.79,"t":"2026-10-12T17:15:00Z","v":9716,"vw":569.534243},{"c":569.75,"h":570.98,"l":568.65,"n":721,"o":569.89,"t":"2026-10-12T17:30:00Z","v":18737,"vw":569.502034},{"c":568.61,"h":569.52,"l":568,"n":595,"o":569.5,"t":"2026-10-12T17:45:00Z","v":11465,"vw":568.796489},{"c":566.93,"h":568.68,"l":565.7,"n":1416,"o":568.43,"t":"2026-10-12T18:00:00Z","v":42609,"vw":566.868643},{"c":567.345,"h":567.41,"l":566.335,"n":470,"o":566.88,"t":"2026-10-12T18:15:00Z","v":7054,"vw":567.004892},{"c":567.835,"h":568.61,"l":566.67,"n":755,"o":567.49,"t":"2026-10-12T18:30:00Z","v":16368,"vw":567.744023},{"c":567.9,"h":568.67,"l":567.7,"n":647,"o":567.7,"t":"2026-10-12T18:45:00Z","v":11631,"vw":568.377616},{"c":566.78,"h":568.24,"l":566.56,"n":750,"o":568.148,"t":"2026-10-12T19:00:00Z","v":10884,"vw":567.762563},{"c":566.58,"h":567.16,"l":565.7205,"n":1086,"o":566.44,"t":"2026-10-12T19:15:00Z","v":19754,"vw":566.813113},{"c":568.19,"h":568.76,"l":566.14,"n":1249,"o":566.6,"t":"2026-10-12T19:30:00Z","v":23910,"vw":567.425808},{"c":567.48,"h":568.9,"l":567.47,"n":3634,"o":568.19,"t":"2026-10-12T19:45:00Z","v":73773,"vw":568.04037},{"c":567.47,"h":567.68,"l":567.47,"n":75,"o":567.68,"t":"2026-10-12T20:00:00Z","v":90156,"vw":567.470223},{"c":570,"h":570,"l":570,"n":4,"o":570,"t":"2026-10-13T10:45:00Z","v":601,"vw":570},{"c":568,"h":568,"l":568,"n":1,"o":568,"t":"2026-10-13T11:00:00Z","v":150,"vw":568},{"c":569.2,"h":569.2,"l":569.18,"n":4,"o":569.18,"t":"2026-10-13T11:15:00Z","v":170,"vw":569.186533},{"c":572,"h":572,"l":572,"n":9,"o":572,"t":"2026-10-13T12:30:00Z","v":185,"vw":572},{"c":572.56,"h":572.56,"l":569.51,"n":12,"o":569.51,"t":"2026-10-13T13:15:00Z","v":113,"vw":571.035},{"c":582.12,"h":583.67,"l":570.95,"n":1317,"o":570.95,"t":"2026-10-13T13:30:00Z","v":32350,"vw":578.140831},{"c":578.98,"h":582.22,"l":578,"n":1064,"o":582.12,"t":"2026-10-13T13:45:00Z","v":18366,"vw":579.680678},{"c":575.88,"h":579.179,"l":575,"n":865,"o":578.4,"t":"2026-10-13T14:00:00Z","v":15750,"vw":577.303326},{"c":575.1,"h":577.75,"l":575.1,"n":718,"o":575.435,"t":"2026-10-13T14:15:00Z","v":10046,"vw":576.15007},{"c":576.01,"h":577.455,"l":574.61,"n":746,"o":574.89,"t":"2026-10-13T14:30:00Z","v":11676,"vw":576.038413},{"c":577.66,"h":580,"l":576,"n":1141,"o":576.01,"t":"2026-10-13T14:45:00Z","v":19537,"vw":578.318457},{"c":578.445,"h":579.06,"l":577.49,"n":805,"o":577.82,"t":"2026-10-13T15:00:00Z","v":13618,"vw":578.153181},{"c":577.99,"h":579.295,"l":576.47,"n":667,"o":578.405,"t":"2026-10-13T15:15:00Z","v":9377,"vw":578.281832},{"c":578.405,"h":579.365,"l":577.48,"n":675,"o":577.99,"t":"2026-10-13T15:30:00Z","v":11397,"vw":578.297685},{"c":579.685,"h":580.78,"l":577.95,"n":647,"o":578.41,"t":"2026-10-13T15:45:00Z","v":14721,"vw":579.856076},{"c":580.05,"h":580.6386,"l":579.35,"n":556,"o":579.79,"t":"2026-10-13T16:00:00Z","v":9630,"vw":579.98441},{"c":579.22,"h":580.26,"l":578.78,"n":590,"o":580.03,"t":"2026-10-13T16:15:00Z","v":9622,"vw":579.420637},{"c":578.51,"h":579.99,"l":578.51,"n":564,"o":579.24,"t":"2026-10-13T16:30:00Z","v":10056,"vw":579.246232},{"c":579.155,"h":579.36,"l":578.07,"n":482,"o":578.52,"t":"2026-10-13T16:45:00Z","v":8441,"vw":578.878047},{"c":578.72,"h":579.68,"l":578.61,"n":552,"o":579.09,"t":"2026-10-13T17:00:00Z","v":9735,"vw":579.208263},{"c":578.97,"h":580.02,"l":578.34,"n":640,"o":578.59,"t":"2026-10-13T17:15:00Z","v":10800,"vw":579.10764},{"c":580.765,"h":580.8,"l":578.965,"n":655,"o":579.015,"t":"2026-10-13T17:30:00Z","v":11866,"vw":579.792353},{"c":579.135,"h":579.945,"l":578.55,"n":639,"o":579.945,"t":"2026-10-13T17:45:00Z","v":12336,"vw":579.075054},{"c":578.85,"h":580.535,"l":578.445,"n":743,"o":579.085,"t":"2026-10-13T18:00:00Z","v":12293,"vw":579.594776},{"c":579.54,"h":579.9799,"l":578.455,"n":615,"o":578.5,"t":"2026-10-13T18:15:00Z","v":10892,"vw":579.310646},{"c":580.54,"h":580.9899,"l":579.03,"n":618,"o":579.23,"t":"2026-10-13T18:30:00Z","v":10410,"vw":579.592381},{"c":580.33,"h":581,"l":579.58,"n":680,"o":580.35,"t":"2026-10-13T18:45:00Z","v":10330,"vw":580.280554},{"c":581.1775,"h":582.12,"l":580.08,"n":1187,"o":580.505,"t":"2026-10-13T19:00:00Z","v":37862,"vw":581.586836},{"c":580.1,"h":581.24,"l":579.71,"n":963,"o":581.185,"t":"2026-10-13T19:15:00Z","v":21834,"vw":580.313035},{"c":579.43,"h":580.46,"l":578.72,"n":1307,"o":579.71,"t":"2026-10-13T19:30:00Z","v":21625,"vw":579.532049},{"c":579.27,"h":579.7,"l":577.43,"n":3247,"o":579.43,"t":"2026-10-13T19:45:00Z","v":56520,"vw":578.981981},{"c":579,"h":579,"l":579,"n":90,"o":579,"t":"2026-10-13T20:00:00Z","v":82866,"vw":579},{"c":579.15,"h":579.15,"l":579.15,"n":1,"o":579.15,"t":"2026-10-13T20:30:00Z","v":40,"vw":579.15},{"c":579.99,"h":579.99,"l":579.99,"n":1,"o":579.99,"t":"2026-10-13T20:45:00Z","v":45,"vw":579.99},{"c":579.17,"h":579.17,"l":579.17,"n":1,"o":579.17,"t":"2026-10-13T21:15:00Z","v":40,"vw":579.17},{"c":579.124,"h":579.124,"l":579.124,"n":1,"o":579.124,"t":"2026-10-13T22:30:00Z","v":50,"vw":579.124},{"c":576,"h":577,"l":575,"n":4,"o":577,"t":"2026-10-14T13:15:00Z","v":260,"vw":575.829787},{"c":577.1775,"h":579.855,"l":572.92,"n":786,"o":572.92,"t":"2026-10-14T13:30:00Z","v":18432,"vw":575.199391},{"c":577.61,"h":579.69,"l":576.72,"n":669,"o":577.9499,"t":"2026-10-14T13:45:00Z","v":9107,"vw":578.433545},{"c":574.15,"h":577.23,"l":574.15,"n":924,"o":576.84,"t":"2026-10-14T14:00:00Z","v":20477,"vw":575.741949},{"c":576.115,"h":576.13,"l":574.12,"n":531,"o":574.49,"t":"2026-10-14T14:15:00Z","v":9488,"vw":575.09248},{"c":577.43,"h":577.43,"l":575.98,"n":581,"o":576.105,"t":"2026-10-14T14:30:00Z","v":8001,"vw":576.744628},{"c":580.58,"h":580.58,"l":576.94,"n":690,"o":577,"t":"2026-10-14T14:45:00Z","v":11346,"vw":579.258962},{"c":581.33,"h":582.92,"l":580.28,"n":750,"o":580.51,"t":"2026-10-14T15:00:00Z","v":13022,"vw":582.065771},{"c":584,"h":584,"l":580.59,"n":770,"o":581.495,"t":"2026-10-14T15:15:00Z","v":13308,"vw":582.604046},{"c":584.61,"h":585.21,"l":582.03,"n":864,"o":584.4499,"t":"2026-10-14T15:30:00Z","v":16360,"vw":583.985742},{"c":583.48,"h":585,"l":583.48,"n":845,"o":584.335,"t":"2026-10-14T15:45:00Z","v":15093,"vw":584.33936},{"c":585.785,"h":586.27,"l":583.62,"n":987,"o":583.96,"t":"2026-10-14T16:00:00Z","v":18490,"vw":584.978777},{"c":588.66,"h":588.66,"l":585.765,"n":1080,"o":585.765,"t":"2026-10-14T16:15:00Z","v":19072,"vw":586.986719},{"c":587.48,"h":589.5531,"l":587.475,"n":1060,"o":588.58,"t":"2026-10-14T16:30:00Z","v":22709,"vw":588.891516},{"c":586.95,"h":588.03,"l":586.23,"n":596,"o":587.71,"t":"2026-10-14T16:45:00Z","v":10131,"vw":587.16456},{"c":584.86,"h":586.95,"l":584.86,"n":664,"o":586.95,"t":"2026-10-14T17:00:00Z","v":10322,"vw":586.292169},{"c":586.05,"h":586.94,"l":584.78,"n":799,"o":585.59,"t":"2026-10-14T17:15:00Z","v":17152,"vw":586.13263},{"c":588.21,"h":588.21,"l":585.64,"n":571,"o":586.18,"t":"2026-10-14T17:30:00Z","v":8145,"vw":586.722795},{"c":587.875,"h":588.59,"l":586.46,"n":955,"o":588.15,"t":"2026-10-14T17:45:00Z","v":25749,"vw":587.656942},{"c":588.25,"h":589.095,"l":586.825,"n":954,"o":587.73,"t":"2026-10-14T18:00:00Z","v":15897,"vw":588.411414},{"c":589.37,"h":590,"l":587.94,"n":745,"o":588.07,"t":"2026-10-14T18:15:00Z","v":14252,"vw":589.167114},{"c":588.675,"h":589.73,"l":588.675,"n":719,"o":589.35,"t":"2026-10-14T18:30:00Z","v":10584,"vw":589.144623},{"c":586.1,"h":588.4,"l":586.1,"n":689,"o":588.26,"t":"2026-10-14T18:45:00Z","v":11682,"vw":587.438361},{"c":586.055,"h":586.47,"l":585.625,"n":856,"o":586.23,"t":"2026-10-14T19:00:00Z","v":11168,"vw":586.105134},{"c":585.62,"h":586.695,"l":585.335,"n":1166,"o":586.09,"t":"2026-10-14T19:15:00Z","v":17333,"vw":586.150367},{"c":587.81,"h":588.155,"l":585.65,"n":1473,"o":585.76,"t":"2026-10-14T19:30:00Z","v":23240,"vw":587.391903},{"c":592.41,"h":592.625,"l":587.765,"n":4378,"o":587.81,"t":"2026-10-14T19:45:00Z","v":78886,"vw":590.977372},{"c":592.42,"h":592.42,"l":592.42,"n":89,"o":592.42,"t":"2026-10-14T20:00:00Z","v":146187,"vw":592.42},{"c":592.42,"h":592.42,"l":592.42,"n":3,"o":592.42,"t":"2026-10-14T20:15:00Z","v":266,"vw":592.42},{"c":592.41,"h":592.41,"l":592.41,"n":1,"o":592.41,"t":"2026-10-14T21:00:00Z","v":500,"vw":592.41},{"c":589.024,"h":589.024,"l":589.024,"n":4,"o":589.024,"t":"2026-10-15T08:00:00Z","v":53,"vw":589.024},{"c":595.81,"h":595.81,"l":595.68,"n":3,"o":595.68,"t":"2026-10-15T11:30:00Z","v":124,"vw":595.745},{"c":596,"h":596,"l":596,"n":4,"o":596,"t":"2026-10-15T13:00:00Z","v":174,"vw":596},{"c":598.21,"h":601.0825,"l":596.125,"n":1208,"o":599.99,"t":"2026-10-15T13:30:00Z","v":23784,"vw":598.755943},{"c":601.68,"h":602.85,"l":597.97,"n":1239,"o":597.97,"t":"2026-10-15T13:45:00Z","v":23939,"vw":600.773551},{"c":605.19,"h":606.615,"l":602.19,"n":1039,"o":602.19,"t":"2026-10-15T14:00:00Z","v":19172,"vw":604.970724},{"c":602.46,"h":606.29,"l":601.89,"n":1139,"o":605.28,"t":"2026-10-15T14:15:00Z","v":22267,"vw":604.13471},{"c":601.9,"h":603.335,"l":600.995,"n":763,"o":602.46,"t":"2026-10-15T14:30:00Z","v":12404,"vw":602.188187},{"c":603.06,"h":603.41,"l":600.59,"n":1020,"o":601.6,"t":"2026-10-15T14:45:00Z","v":21927,"vw":601.79131},{"c":605.78,"h":605.79,"l":603.44,"n":715,"o":603.45,"t":"2026-10-15T15:00:00Z","v":13948,"vw":604.815903},{"c":606.09,"h":606.89,"l":604.33,"n":730,"o":605.6,"t":"2026-10-15T15:15:00Z","v":18069,"vw":605.549831},{"c":603.37,"h":606.61,"l":603.12,"n":953,"o":605.92,"t":"2026-10-15T15:30:00Z","v":17290,"vw":604.465653},{"c":602.01,"h":603.52,"l":601.61,"n":658,"o":603.35,"t":"2026-10-15T15:45:00Z","v":11229,"vw":602.35649},{"c":600.67,"h":602.78,"l":600.67,"n":833,"o":601.81,"t":"2026-10-15T16:00:00Z","v":20125,"vw":601.650824},{"c":603.47,"h":603.83,"l":600.63,"n":747,"o":600.975,"t":"2026-10-15T16:15:00Z","v":13090,"vw":602.341596},{"c":604.55,"h":604.55,"l":603.435,"n":503,"o":603.69,"t":"2026-10-15T16:30:00Z","v":8914,"vw":604.002351},{"c":603.81,"h":605.275,"l":603.665,"n":392,"o":604.43,"t":"2026-10-15T16:45:00Z","v":16513,"vw":604.880056},{"c":608.38,"h":608.59,"l":608.3,"n":149,"o":608.3,"t":"2026-10-15T18:00:00Z","v":1794,"vw":608.44286},{"c":606.34,"h":608.68,"l":606.34,"n":611,"o":608.345,"t":"2026-10-15T18:15:00Z","v":9573,"vw":607.521171},{"c":607.16,"h":609.25,"l":606.28,"n":709,"o":606.3,"t":"2026-10-15T18:30:00Z","v":12158,"vw":608.046003},{"c":607.9,"h":608.43,"l":606.42,"n":676,"o":606.835,"t":"2026-10-15T18:45:00Z","v":10708,"vw":607.773562},{"c":609.06,"h":609.57,"l":607.14,"n":1005,"o":607.75,"t":"2026-10-15T19:00:00Z","v":15346,"vw":608.521027},{"c":609.05,"h":609.46,"l":608.76,"n":942,"o":609.14,"t":"2026-10-15T19:15:00Z","v":15399,"vw":609.17238},{"c":609.65,"h":609.78,"l":608.55,"n":1313,"o":609,"t":"2026-10-15T19:30:00Z","v":20742,"vw":609.055464},{"c":609.31,"h":610.2099,"l":606.99,"n":3863,"o":609.65,"t":"2026-10-15T19:45:00Z","v":82575,"vw":609.116316},{"c":610,"h":610,"l":609.24,"n":133,"o":609.24,"t":"2026-10-15T20:00:00Z","v":102763,"vw":609.249633}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":685.5252969814886,"iv":1.7020258943131485,"gamma":0.003271726509412282,"theta":-4.836392696217324,"vega":0.05532381407580609,"rho":0.001557938601420069,"breakevenPct":12.782835570735843},{"delta":0.15,"premium":2.45,"strike":645.4417775388339,"iv":1.0250709373767366,"gamma":0.0072265296094297824,"theta":-3.872499539669656,"vega":0.07349199335649183,"rho":0.0023673211578570754,"breakevenPct":6.211766809644915},{"delta":0.2,"premium":2.3148305084745764,"strike":628.6016949152543,"iv":0.661714406779661,"gamma":0.013238983050847457,"theta":-2.9549296610169495,"vega":0.08911186440677966,"rho":0.003130516676296785,"breakevenPct":3.4289385940538963},{"delta":0.25,"premium":2.8313517915309445,"strike":623.6970684039088,"iv":0.6059485342019544,"gamma":0.016442345276872963,"theta":-3.071385342019544,"vega":0.10110521172638437,"rho":0.0039317017642722125,"breakevenPct":2.709577081219623},{"delta":0.3,"premium":3.2950133868808567,"strike":619.6921017402946,"iv":0.5518954484605086,"gamma":0.019831057563587683,"theta":-3.075355421686747,"vega":0.11084042838018743,"rho":0.004736562643095745,"breakevenPct":2.129035266750057},{"delta":0.35,"premium":3.512550200803213,"strike":616.3453815261045,"iv":0.47793293172690765,"gamma":0.024516465863453817,"theta":-2.825957831325301,"vega":0.11780160642570281,"rho":0.005548371441510221,"breakevenPct":1.6160543814602693},{"delta":0.4,"premium":4.000642437591777,"strike":613.90234948605,"iv":0.44275565345080764,"gamma":0.027080543318649047,"theta":-2.726292731277533,"vega":0.1220928046989721,"rho":0.006356603071819166,"breakevenPct":1.2955724464986411},{"delta":0.45,"premium":4.670613069016153,"strike":612.0668135095448,"iv":0.4336513950073421,"gamma":0.028218575624082233,"theta":-2.727283920704846,"vega":0.1245891336270191,"rho":0.007162429983769541,"breakevenPct":1.1044961604198233},{"delta":0.5,"premium":5.340583700440529,"strike":610.2312775330397,"iv":0.42454713656387666,"gamma":0.029356607929515416,"theta":-2.728275110132159,"vega":0.1270854625550661,"rho":0.007968256895719918,"breakevenPct":0.9134198743410054},{"delta":0.55,"premium":5.998611949305975,"strike":608.6813518406759,"iv":0.4080773083886542,"gamma":0.029895594447797224,"theta":-2.5758060350030174,"vega":0.12420887145443574,"rho":0.008774433067307782,"breakevenPct":0.7672071786855519},{"delta":0.6,"premium":6.654918527459263,"strike":607.1726010863006,"iv":0.39054562462281234,"gamma":0.030348219674109837,"theta":-2.401213397706699,"vega":0.12055769462884733,"rho":0.009580659589827366,"breakevenPct":0.6274622317639017},{"delta":0.65,"premium":7.311225105612552,"strike":605.6638503319251,"iv":0.3730139408569704,"gamma":0.03080084490042245,"theta":-2.2266207604103805,"vega":0.1169065178032589,"rho":0.01038688611234695,"breakevenPct":0.48771728484225124},{"delta":0.7,"premium":8.515562913907283,"strike":603.841059602649,"iv":0.37204503311258275,"gamma":0.029076158940397355,"theta":-2.0805185430463577,"vega":0.10973708609271525,"rho":0.011178558557564446,"breakevenPct":0.3863315600911965},{"delta":0.75,"premium":10.150496688741722,"strike":601.7715231788079,"iv":0.38408973509933775,"gamma":0.02564072847682119,"theta":-1.956801655629139,"vega":0.09980331125827814,"rho":0.011958795656330302,"breakevenPct":0.31508522418846674},{"delta":0.8,"premium":11.785430463576162,"strike":599.7019867549669,"iv":0.3961344370860927,"gamma":0.02220529801324503,"theta":-1.8330847682119202,"vega":0.08986953642384105,"rho":0.012739032755096158,"breakevenPct":0.24383888828573702},{"delta":0.85,"premium":13.420364238410599,"strike":597.6324503311258,"iv":0.40817913907284764,"gamma":0.018769867549668872,"theta":-1.709367880794702,"vega":0.07993576158940396,"rho":0.013519269853862013,"breakevenPct":0.1725925523830074},{"delta":0.9,"premium":15.05529801324504,"strike":595.5629139072847,"iv":0.42022384105960264,"gamma":0.015334437086092709,"theta":-1.5856509933774832,"vega":0.07000198675496687,"rho":0.014299506952627869,"breakevenPct":0.1013462164802777}],"put":[{"delta":0.1,"premium":2.45,"strike":550.9248535523,"iv":1.5892832449692869,"gamma":0.0035156707653570996,"theta":-4.493951656755008,"vega":0.055308891259021706,"rho":-0.0016968430881687101,"breakevenPct":10.086089581590187},{"delta":0.15,"premium":2.3552701905497035,"strike":579.7364904725148,"iv":0.96279283870834,"gamma":0.008085635421079304,"theta":-3.559174491583363,"vega":0.07330083734939259,"rho":-0.0025138815760841608,"breakevenPct":5.34734093738277},{"delta":0.2,"premium":2.3951566936298656,"strike":592.2805273826034,"iv":0.6761197065223844,"gamma":0.01319515185278025,"theta":-2.9674292127545985,"vega":0.0874795398652019,"rho":-0.0033252989087005714,"breakevenPct":3.297480214922369},{"delta":0.25,"premium":2.8980920308238867,"strike":596.958995635571,"iv":0.6098653389330605,"gamma":0.016531423457155858,"theta":-3.0115327201760542,"vega":0.09985557631053409,"rho":-0.004136509236202421,"breakevenPct":2.6129666221725993},{"delta":0.3,"premium":3.443512486427796,"strike":600.9500542888165,"iv":0.5579834961997828,"gamma":0.019479044516829535,"theta":-3.056141910966341,"vega":0.11038914223669924,"rho":-0.0049585681838267386,"breakevenPct":2.048107901247756},{"delta":0.35,"premium":4.067833876221498,"strike":603.6644951140065,"iv":0.5327934853420195,"gamma":0.021704885993485343,"theta":-3.1016902280130294,"vega":0.11750097719869707,"rho":-0.005800774568821349,"breakevenPct":1.7054653708549163},{"delta":0.4,"premium":4.711742424242424,"strike":606.0690235690236,"iv":0.509560101010101,"gamma":0.023612457912457915,"theta":-3.0886511784511783,"vega":0.12236835016835017,"rho":-0.006643711826894012,"breakevenPct":1.4168391565932563},{"delta":0.45,"premium":5.3746212121212125,"strike":608.1734006734007,"iv":0.48822171717171714,"gamma":0.02521178451178451,"theta":-3.0188700336700336,"vega":0.12506195286195287,"rho":-0.007487356938420217,"breakevenPct":1.180527957167306},{"delta":0.5,"premium":6.113942307692308,"strike":610.2644230769231,"iv":0.4708158653846154,"gamma":0.026478365384615385,"theta":-2.9576653846153844,"vega":0.1270985576923077,"rho":-0.008332762305768267,"breakevenPct":0.9589375788146346},{"delta":0.55,"premium":7.355929487179489,"strike":612.2676282051282,"iv":0.47926939102564103,"gamma":0.025556891025641022,"theta":-2.9528576923076923,"vega":0.12481490384615385,"rho":-0.009189742688672084,"breakevenPct":0.8341477511559484},{"delta":0.6,"premium":8.597916666666666,"strike":614.2708333333334,"iv":0.4877229166666667,"gamma":0.024635416666666667,"theta":-2.94805,"vega":0.12253125000000001,"rho":-0.010046723071575898,"breakevenPct":0.7093579234972625},{"delta":0.65,"premium":9.968362068965519,"strike":616.3706896551724,"iv":0.4888262068965517,"gamma":0.023450172413793102,"theta":-2.819428965517241,"vega":0.11703965517241378,"rho":-0.010905237706964947,"breakevenPct":0.5897823629168957},{"delta":0.7,"premium":11.412327586206896,"strike":618.5258620689655,"iv":0.48572275862068964,"gamma":0.02211396551724138,"theta":-2.6199462068965516,"vega":0.10971206896551725,"rho":-0.011764630436543657,"breakevenPct":0.4731910684002213},{"delta":0.75,"premium":13.598166666666668,"strike":621.3166666666667,"iv":0.5018753333333333,"gamma":0.019857,"theta":-2.4774696666666665,"vega":0.10106599999999999,"rho":-0.01264194428755365,"breakevenPct":0.37401639344262216},{"delta":0.8,"premium":17.46277013752456,"strike":625.5697445972495,"iv":0.5578770137524559,"gamma":0.015689783889980352,"theta":-2.4318620825147343,"vega":0.08921355599214144,"rho":-0.013559562352119612,"breakevenPct":0.3103320557828023},{"delta":0.85,"premium":27.574725274725267,"strike":635.8241758241758,"iv":0.7466076923076922,"gamma":0.009803296703296707,"theta":-2.7149659340659342,"vega":0.07435054945054946,"rho":-0.014638443721090695,"breakevenPct":0.28697531976219887},{"delta":0.9,"premium":43.850485436893266,"strike":652.4757281553399,"iv":0.9799572815533991,"gamma":0.005703883495145622,"theta":-2.674288349514565,"vega":0.056034951456310655,"rho":-0.015879253908876692,"breakevenPct":0.2253700461562902}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":685.5252969814886,"iv":1.7020258943131485,"gamma":0.003271726509412282,"theta":-4.836392696217324,"vega":0.05532381407580609,"rho":0.001557938601420069,"breakevenPct":12.782835570735843},{"delta":0.15,"premium":2.45,"strike":645.4417775388339,"iv":1.0250709373767366,"gamma":0.0072265296094297824,"theta":-3.872499539669656,"vega":0.07349199335649183,"rho":0.0023673211578570754,"breakevenPct":6.211766809644915},{"delta":0.2,"premium":2.3148305084745764,"strike":628.6016949152543,"iv":0.661714406779661,"gamma":0.013238983050847457,"theta":-2.9549296610169495,"vega":0.08911186440677966,"rho":0.003130516676296785,"breakevenPct":3.4289385940538963},{"delta":0.25,"premium":2.8313517915309445,"strike":623.6970684039088,"iv":0.6059485342019544,"gamma":0.016442345276872963,"theta":-3.071385342019544,"vega":0.10110521172638437,"rho":0.0039317017642722125,"breakevenPct":2.709577081219623},{"delta":0.3,"premium":3.2950133868808567,"strike":619.6921017402946,"iv":0.5518954484605086,"gamma":0.019831057563587683,"theta":-3.075355421686747,"vega":0.11084042838018743,"rho":0.004736562643095745,"breakevenPct":2.129035266750057},{"delta":0.35,"premium":3.512550200803213,"strike":616.3453815261045,"iv":0.47793293172690765,"gamma":0.024516465863453817,"theta":-2.825957831325301,"vega":0.11780160642570281,"rho":0.005548371441510221,"breakevenPct":1.6160543814602693},{"delta":0.4,"premium":4.000642437591777,"strike":613.90234948605,"iv":0.44275565345080764,"gamma":0.027080543318649047,"theta":-2.726292731277533,"vega":0.1220928046989721,"rho":0.006356603071819166,"breakevenPct":1.2955724464986411},{"delta":0.45,"premium":4.670613069016153,"strike":612.0668135095448,"iv":0.4336513950073421,"gamma":0.028218575624082233,"theta":-2.727283920704846,"vega":0.1245891336270191,"rho":0.007162429983769541,"breakevenPct":1.1044961604198233},{"delta":0.5,"premium":5.340583700440529,"strike":610.2312775330397,"iv":0.42454713656387666,"gamma":0.029356607929515416,"theta":-2.728275110132159,"vega":0.1270854625550661,"rho":0.007968256895719918,"breakevenPct":0.9134198743410054},{"delta":0.55,"premium":5.998611949305975,"strike":608.6813518406759,"iv":0.4080773083886542,"gamma":0.029895594447797224,"theta":-2.5758060350030174,"vega":0.12420887145443574,"rho":0.008774433067307782,"breakevenPct":0.7672071786855519},{"delta":0.6,"premium":6.654918527459263,"strike":607.1726010863006,"iv":0.39054562462281234,"gamma":0.030348219674109837,"theta":-2.401213397706699,"vega":0.12055769462884733,"rho":0.009580659589827366,"breakevenPct":0.6274622317639017},{"delta":0.65,"premium":7.311225105612552,"strike":605.6638503319251,"iv":0.3730139408569704,"gamma":0.03080084490042245,"theta":-2.2266207604103805,"vega":0.1169065178032589,"rho":0.01038688611234695,"breakevenPct":0.48771728484225124},{"delta":0.7,"premium":8.515562913907283,"strike":603.841059602649,"iv":0.37204503311258275,"gamma":0.029076158940397355,"theta":-2.0805185430463577,"vega":0.10973708609271525,"rho":0.011178558557564446,"breakevenPct":0.3863315600911965},{"delta":0.75,"premium":10.150496688741722,"strike":601.7715231788079,"iv":0.38408973509933775,"gamma":0.02564072847682119,"theta":-1.956801655629139,"vega":0.09980331125827814,"rho":0.011958795656330302,"breakevenPct":0.31508522418846674},{"delta":0.8,"premium":11.785430463576162,"strike":599.7019867549669,"iv":0.3961344370860927,"gamma":0.02220529801324503,"theta":-1.8330847682119202,"vega":0.08986953642384105,"rho":0.012739032755096158,"breakevenPct":0.24383888828573702},{"delta":0.85,"premium":13.420364238410599,"strike":597.6324503311258,"iv":0.40817913907284764,"gamma":0.018769867549668872,"theta":-1.709367880794702,"vega":0.07993576158940396,"rho":0.013519269853862013,"breakevenPct":0.1725925523830074},{"delta":0.9,"premium":15.05529801324504,"strike":595.5629139072847,"iv":0.42022384105960264,"gamma":0.015334437086092709,"theta":-1.5856509933774832,"vega":0.07000198675496687,"rho":0.014299506952627869,"breakevenPct":0.1013462164802777}],"put":[{"delta":0.1,"premium":2.45,"strike":550.9248535523,"iv":1.5892832449692869,"gamma":0.0035156707653570996,"theta":-4.493951656755008,"vega":0.055308891259021706,"rho":-0.0016968430881687101,"breakevenPct":10.086089581590187},{"delta":0.15,"premium":2.3552701905497035,"strike":579.7364904725148,"iv":0.96279283870834,"gamma":0.008085635421079304,"theta":-3.559174491583363,"vega":0.07330083734939259,"rho":-0.0025138815760841608,"breakevenPct":5.34734093738277},{"delta":0.2,"premium":2.3951566936298656,"strike":592.2805273826034,"iv":0.6761197065223844,"gamma":0.01319515185278025,"theta":-2.9674292127545985,"vega":0.0874795398652019,"rho":-0.0033252989087005714,"breakevenPct":3.297480214922369},{"delta":0.25,"premium":2.8980920308238867,"strike":596.958995635571,"iv":0.6098653389330605,"gamma":0.016531423457155858,"theta":-3.0115327201760542,"vega":0.09985557631053409,"rho":-0.004136509236202421,"breakevenPct":2.6129666221725993},{"delta":0.3,"premium":3.443512486427796,"strike":600.9500542888165,"iv":0.5579834961997828,"gamma":0.019479044516829535,"theta":-3.056141910966341,"vega":0.11038914223669924,"rho":-0.0049585681838267386,"breakevenPct":2.048107901247756},{"delta":0.35,"premium":4.067833876221498,"strike":603.6644951140065,"iv":0.5327934853420195,"gamma":0.021704885993485343,"theta":-3.1016902280130294,"vega":0.11750097719869707,"rho":-0.005800774568821349,"breakevenPct":1.7054653708549163},{"delta":0.4,"premium":4.711742424242424,"strike":606.0690235690236,"iv":0.509560101010101,"gamma":0.023612457912457915,"theta":-3.0886511784511783,"vega":0.12236835016835017,"rho":-0.006643711826894012,"breakevenPct":1.4168391565932563},{"delta":0.45,"premium":5.3746212121212125,"strike":608.1734006734007,"iv":0.48822171717171714,"gamma":0.02521178451178451,"theta":-3.0188700336700336,"vega":0.12506195286195287,"rho":-0.007487356938420217,"breakevenPct":1.180527957167306},{"delta":0.5,"premium":6.113942307692308,"strike":610.2644230769231,"iv":0.4708158653846154,"gamma":0.026478365384615385,"theta":-2.9576653846153844,"vega":0.1270985576923077,"rho":-0.008332762305768267,"breakevenPct":0.9589375788146346},{"delta":0.55,"premium":7.355929487179489,"strike":612.2676282051282,"iv":0.47926939102564103,"gamma":0.025556891025641022,"theta":-2.9528576923076923,"vega":0.12481490384615385,"rho":-0.009189742688672084,"breakevenPct":0.8341477511559484},{"delta":0.6,"premium":8.597916666666666,"strike":614.2708333333334,"iv":0.4877229166666667,"gamma":0.024635416666666667,"theta":-2.94805,"vega":0.12253125000000001,"rho":-0.010046723071575898,"breakevenPct":0.7093579234972625},{"delta":0.65,"premium":9.968362068965519,"strike":616.3706896551724,"iv":0.4888262068965517,"gamma":0.023450172413793102,"theta":-2.819428965517241,"vega":0.11703965517241378,"rho":-0.010905237706964947,"breakevenPct":0.5897823629168957},{"delta":0.7,"premium":11.412327586206896,"strike":618.5258620689655,"iv":0.48572275862068964,"gamma":0.02211396551724138,"theta":-2.6199462068965516,"vega":0.10971206896551725,"rho":-0.011764630436543657,"breakevenPct":0.4731910684002213},{"delta":0.75,"premium":13.598166666666668,"strike":621.3166666666667,"iv":0.5018753333333333,"gamma":0.019857,"theta":-2.4774696666666665,"vega":0.10106599999999999,"rho":-0.01264194428755365,"breakevenPct":0.37401639344262216},{"delta":0.8,"premium":17.46277013752456,"strike":625.5697445972495,"iv":0.5578770137524559,"gamma":0.015689783889980352,"theta":-2.4318620825147343,"vega":0.08921355599214144,"rho":-0.013559562352119612,"breakevenPct":0.3103320557828023},{"delta":0.85,"premium":27.574725274725267,"strike":635.8241758241758,"iv":0.7466076923076922,"gamma":0.009803296703296707,"theta":-2.7149659340659342,"vega":0.07435054945054946,"rho":-0.014638443721090695,"breakevenPct":0.28697531976219887},{"delta":0.9,"premium":43.850485436893266,"strike":652.4757281553399,"iv":0.9799572815533991,"gamma":0.005703883495145622,"theta":-2.674288349514565,"vega":0.056034951456310655,"rho":-0.015879253908876692,"breakevenPct":0.2253700461562902}]}},"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"}}