{"symbol":"UTHR","url":"https://intraalpha.com/companies/UTHR","capturedAt":"2026-10-23T14:12:40.755Z","state":"ready","quote":{"symbol":"UTHR","last_price":583.64,"prev_close":584.79,"regular_close":583.77,"change":-1.15,"change_pct":-0.1967,"regular_change":-1.02,"regular_change_pct":-0.1744,"extended_change":-0.13,"extended_change_pct":-0.0223,"bid":581.83,"ask":585.41,"bid_size":80,"ask_size":80,"volume":50481,"vwap":583.81046,"open":584.92,"high":590.98,"low":578.02,"close":583.77,"trade_count":1481,"last_trade_at":"2026-10-23T14:12:12.036306658Z","last_quote_at":"2026-10-23T14:12:37.886309634Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T10:12:38.080343897-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"UTHR","fetched_at":"2026-10-23T14:12:38.908810+00:00","name":"United Therapeutics Corporation","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"United Therapeutics Corporation, a biotechnology company, is dedicated to the development and commercialization of products to address the unmet medical needs of patients with chronic and life-threatening diseases in the United States and internationally. The company is headquartered in Silver Spring, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":25082046000,"ebitda":1496200000,"pe_ratio":20.95,"peg_ratio":2.221,"book_value":149.97,"dividend_per_share":null,"dividend_yield":null,"eps":27.92,"revenue_ttm":3154500000,"gross_profit_ttm":2717300000,"profit_margin":0.416,"operating_margin_ttm":0.422,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.193,"quarterly_earnings_growth":0.134,"quarterly_revenue_growth":-0.019,"analyst_target_price":662.07,"analyst_number":3,"beta":0.49,"fifty_two_week_high":609.35,"fifty_two_week_low":409.07,"fifty_day_ma":516.19,"two_hundred_day_ma":527.94,"shares_outstanding":42890700,"forward_pe":16.42,"price_to_sales":7.95,"price_to_book":3.335,"ev_to_revenue":5.78,"ev_to_ebitda":10.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T14:12:38.908810+00:00"},"optionObservedAt":"2026-10-23T14:00:04.082Z","bars":[{"c":540,"h":551.765,"l":540,"n":138,"o":545.49,"t":"2026-10-16T13:30:00Z","v":3777,"vw":545.262178},{"c":538.49,"h":539.95,"l":536.27,"n":281,"o":539.95,"t":"2026-10-16T13:35:00Z","v":6457,"vw":537.964942},{"c":541.08,"h":541.08,"l":537.03,"n":152,"o":538.49,"t":"2026-10-16T13:40:00Z","v":2248,"vw":538.285168},{"c":537.02,"h":539.845,"l":536.905,"n":108,"o":539.84,"t":"2026-10-16T13:45:00Z","v":1563,"vw":538.375784},{"c":541.36,"h":542.3,"l":536.01,"n":570,"o":538.11,"t":"2026-10-16T13:50:00Z","v":26078,"vw":540.287051},{"c":541.82,"h":541.82,"l":539.92,"n":149,"o":540.7,"t":"2026-10-16T13:55:00Z","v":3465,"vw":540.946057},{"c":541.98,"h":544.71,"l":541.54,"n":303,"o":541.54,"t":"2026-10-16T14:00:00Z","v":9404,"vw":543.241005},{"c":544.2,"h":545.42,"l":541.925,"n":229,"o":542.19,"t":"2026-10-16T14:05:00Z","v":11657,"vw":544.058967},{"c":541.67,"h":543.53,"l":541.63,"n":184,"o":543.51,"t":"2026-10-16T14:10:00Z","v":4468,"vw":542.61259},{"c":542.055,"h":543.72,"l":541.75,"n":204,"o":541.75,"t":"2026-10-16T14:15:00Z","v":4650,"vw":542.675464},{"c":540,"h":542.76,"l":539.0003,"n":307,"o":542.235,"t":"2026-10-16T14:20:00Z","v":18684,"vw":540.566184},{"c":537.485,"h":539.39,"l":537.4,"n":215,"o":539.375,"t":"2026-10-16T14:25:00Z","v":4428,"vw":538.50723},{"c":537.64,"h":540.16,"l":536.515,"n":1033,"o":537.475,"t":"2026-10-16T14:30:00Z","v":69437,"vw":538.970137},{"c":535.83,"h":537.76,"l":535.38,"n":218,"o":537.535,"t":"2026-10-16T14:35:00Z","v":6177,"vw":536.577419},{"c":536.84,"h":537.49,"l":535.78,"n":163,"o":535.78,"t":"2026-10-16T14:40:00Z","v":2310,"vw":536.5498},{"c":536.84,"h":536.84,"l":535.0053,"n":170,"o":536.65,"t":"2026-10-16T14:45:00Z","v":5373,"vw":536.020784},{"c":538.58,"h":538.58,"l":536.42,"n":85,"o":536.42,"t":"2026-10-16T14:50:00Z","v":2070,"vw":537.680462},{"c":537.67,"h":538.82,"l":537.67,"n":162,"o":538.775,"t":"2026-10-16T14:55:00Z","v":3079,"vw":538.451877},{"c":536.82,"h":537.7,"l":535.9575,"n":210,"o":537.7,"t":"2026-10-16T15:00:00Z","v":4363,"vw":536.599729},{"c":535.98,"h":536.83,"l":535.92,"n":78,"o":536.83,"t":"2026-10-16T15:05:00Z","v":1211,"vw":536.208445},{"c":535.41,"h":537.56,"l":534.69,"n":330,"o":535.825,"t":"2026-10-16T15:10:00Z","v":11683,"vw":535.620199},{"c":536,"h":537.19,"l":535.395,"n":259,"o":535.405,"t":"2026-10-16T15:15:00Z","v":8121,"vw":535.925834},{"c":533.945,"h":536.17,"l":533.945,"n":433,"o":535.56,"t":"2026-10-16T15:20:00Z","v":7809,"vw":535.289523},{"c":533.49,"h":534.43,"l":533.35,"n":128,"o":533.625,"t":"2026-10-16T15:25:00Z","v":1985,"vw":533.84403},{"c":532.9,"h":534.48,"l":532.345,"n":246,"o":534.24,"t":"2026-10-16T15:30:00Z","v":3635,"vw":533.534598},{"c":533.98,"h":534.6,"l":533.08,"n":188,"o":533.19,"t":"2026-10-16T15:35:00Z","v":2926,"vw":533.750643},{"c":533.235,"h":534.16,"l":532.195,"n":204,"o":533.595,"t":"2026-10-16T15:40:00Z","v":3588,"vw":533.280761},{"c":532.93,"h":534.16,"l":532.895,"n":235,"o":533.1,"t":"2026-10-16T15:45:00Z","v":3397,"vw":533.469167},{"c":535.71,"h":535.83,"l":533.18,"n":204,"o":533.18,"t":"2026-10-16T15:50:00Z","v":2501,"vw":534.175664},{"c":536.29,"h":536.3,"l":534.84,"n":187,"o":535.71,"t":"2026-10-16T15:55:00Z","v":3540,"vw":535.411067},{"c":536.07,"h":537.27,"l":535.895,"n":229,"o":535.895,"t":"2026-10-16T16:00:00Z","v":3065,"vw":536.894147},{"c":536.22,"h":540.01,"l":536.22,"n":306,"o":537.03,"t":"2026-10-16T16:05:00Z","v":8094,"vw":538.404168},{"c":539.22,"h":539.22,"l":536.5,"n":232,"o":536.87,"t":"2026-10-16T16:10:00Z","v":3081,"vw":537.838354},{"c":538.19,"h":539,"l":538.19,"n":145,"o":538.72,"t":"2026-10-16T16:15:00Z","v":1420,"vw":538.624498},{"c":539.91,"h":539.94,"l":537.745,"n":190,"o":538.165,"t":"2026-10-16T16:20:00Z","v":2563,"vw":538.90812},{"c":539.4025,"h":540,"l":538.84,"n":150,"o":539.415,"t":"2026-10-16T16:25:00Z","v":1856,"vw":539.602143},{"c":539.725,"h":540.135,"l":538.91,"n":188,"o":539.13,"t":"2026-10-16T16:30:00Z","v":3565,"vw":539.744055},{"c":538.24,"h":539.19,"l":536.35,"n":150,"o":539.19,"t":"2026-10-16T16:35:00Z","v":2901,"vw":538.089277},{"c":537.84,"h":538.5,"l":537.55,"n":116,"o":538.45,"t":"2026-10-16T16:40:00Z","v":2028,"vw":538.035477},{"c":536.94,"h":537.99,"l":536.135,"n":183,"o":537.99,"t":"2026-10-16T16:45:00Z","v":3098,"vw":536.803012},{"c":538.065,"h":538.22,"l":536.89,"n":218,"o":536.9,"t":"2026-10-16T16:50:00Z","v":4578,"vw":537.610844},{"c":537.38,"h":538.425,"l":537.38,"n":149,"o":538.065,"t":"2026-10-16T16:55:00Z","v":4647,"vw":537.878384},{"c":536.03,"h":537.17,"l":535.99,"n":242,"o":537.14,"t":"2026-10-16T17:00:00Z","v":9379,"vw":536.580733},{"c":536.145,"h":536.255,"l":535.73,"n":183,"o":536.095,"t":"2026-10-16T17:05:00Z","v":6807,"vw":536.18407},{"c":535.2025,"h":536.57,"l":534.85,"n":271,"o":536.135,"t":"2026-10-16T17:10:00Z","v":8293,"vw":535.645124},{"c":534.76,"h":535.45,"l":534.49,"n":239,"o":534.83,"t":"2026-10-16T17:15:00Z","v":3650,"vw":535.014404},{"c":533.94,"h":534.87,"l":533.385,"n":476,"o":534.48,"t":"2026-10-16T17:20:00Z","v":10873,"vw":534.036433},{"c":533.425,"h":534.325,"l":533.41,"n":172,"o":534.05,"t":"2026-10-16T17:25:00Z","v":2733,"vw":534.037119},{"c":533.115,"h":535.02,"l":532.76,"n":283,"o":534.15,"t":"2026-10-16T17:30:00Z","v":4433,"vw":533.920049},{"c":533,"h":533.21,"l":532.65,"n":262,"o":533.155,"t":"2026-10-16T17:35:00Z","v":3632,"vw":532.914363},{"c":533.54,"h":533.76,"l":532.905,"n":195,"o":532.905,"t":"2026-10-16T17:40:00Z","v":3106,"vw":533.355393},{"c":532.64,"h":533.66,"l":532.52,"n":216,"o":533.63,"t":"2026-10-16T17:45:00Z","v":3354,"vw":532.984095},{"c":532.265,"h":532.475,"l":531.795,"n":164,"o":532.46,"t":"2026-10-16T17:50:00Z","v":2119,"vw":532.190553},{"c":531.83,"h":532.49,"l":531.25,"n":171,"o":532.33,"t":"2026-10-16T17:55:00Z","v":1720,"vw":531.995178},{"c":532.1328,"h":532.71,"l":531,"n":304,"o":531.83,"t":"2026-10-16T18:00:00Z","v":6924,"vw":531.95986},{"c":532.355,"h":532.355,"l":531.44,"n":146,"o":532.35,"t":"2026-10-16T18:05:00Z","v":1728,"vw":532.002883},{"c":532.115,"h":532.3175,"l":531.68,"n":95,"o":532.3175,"t":"2026-10-16T18:10:00Z","v":1297,"vw":532.080532},{"c":532.06,"h":532.36,"l":532.06,"n":82,"o":532.36,"t":"2026-10-16T18:15:00Z","v":1015,"vw":532.134514},{"c":530.57,"h":532.1,"l":530.57,"n":298,"o":532.1,"t":"2026-10-16T18:20:00Z","v":5475,"vw":531.522296},{"c":530.345,"h":530.74,"l":530.1825,"n":216,"o":530.535,"t":"2026-10-16T18:25:00Z","v":3448,"vw":530.426654},{"c":531.31,"h":531.31,"l":530.32,"n":203,"o":530.34,"t":"2026-10-16T18:30:00Z","v":3066,"vw":530.910354},{"c":531.605,"h":531.75,"l":531.065,"n":156,"o":531.065,"t":"2026-10-16T18:35:00Z","v":2622,"vw":531.534987},{"c":531.5925,"h":531.72,"l":530.94,"n":272,"o":531.72,"t":"2026-10-16T18:40:00Z","v":5287,"vw":531.302547},{"c":531.19,"h":531.62,"l":530.88,"n":237,"o":531.545,"t":"2026-10-16T18:45:00Z","v":6010,"vw":531.172433},{"c":532.5,"h":532.5,"l":530.87,"n":212,"o":530.87,"t":"2026-10-16T18:50:00Z","v":3915,"vw":531.54218},{"c":532.105,"h":532.7,"l":532.095,"n":142,"o":532.625,"t":"2026-10-16T18:55:00Z","v":2237,"vw":532.291187},{"c":531.885,"h":532.66,"l":531.39,"n":261,"o":532.1,"t":"2026-10-16T19:00:00Z","v":4067,"vw":531.934012},{"c":531.81,"h":532.5,"l":531.24,"n":146,"o":532.5,"t":"2026-10-16T19:05:00Z","v":2749,"vw":531.810893},{"c":534.14,"h":534.46,"l":531.765,"n":463,"o":531.765,"t":"2026-10-16T19:10:00Z","v":9797,"vw":533.280504},{"c":533.085,"h":534.14,"l":533.085,"n":231,"o":534.14,"t":"2026-10-16T19:15:00Z","v":3502,"vw":533.592634},{"c":534.41,"h":534.59,"l":532.41,"n":273,"o":533.08,"t":"2026-10-16T19:20:00Z","v":5075,"vw":533.633567},{"c":534.4,"h":534.65,"l":533.79,"n":281,"o":534.06,"t":"2026-10-16T19:25:00Z","v":5226,"vw":534.350525},{"c":532.46,"h":534.64,"l":532.43,"n":359,"o":534.405,"t":"2026-10-16T19:30:00Z","v":5459,"vw":533.056958},{"c":531.94,"h":532.585,"l":531.63,"n":305,"o":532.54,"t":"2026-10-16T19:35:00Z","v":7965,"vw":532.19806},{"c":532.65,"h":533.43,"l":531.64,"n":560,"o":532.16,"t":"2026-10-16T19:40:00Z","v":13962,"vw":532.507161},{"c":533,"h":533.14,"l":532.405,"n":349,"o":532.82,"t":"2026-10-16T19:45:00Z","v":9661,"vw":532.637998},{"c":532.46,"h":534.325,"l":531.45,"n":1232,"o":533.33,"t":"2026-10-16T19:50:00Z","v":41076,"vw":533.253761},{"c":533.32,"h":533.63,"l":532.4,"n":1951,"o":533.42,"t":"2026-10-16T19:55:00Z","v":35200,"vw":533.045694},{"c":533.12,"h":533.12,"l":533.12,"n":61,"o":533.12,"t":"2026-10-16T20:00:00Z","v":119884,"vw":533.12},{"c":533.12,"h":533.12,"l":533.12,"n":1,"o":533.12,"t":"2026-10-16T20:40:00Z","v":1634,"vw":533.12},{"c":533.12,"h":533.12,"l":533.12,"n":1,"o":533.12,"t":"2026-10-16T21:45:00Z","v":13957,"vw":533.12},{"c":535.31,"h":539.58,"l":534.61,"n":111,"o":539.58,"t":"2026-10-19T13:30:00Z","v":5244,"vw":538.3243},{"c":538.115,"h":539.3,"l":535.96,"n":159,"o":538.36,"t":"2026-10-19T13:35:00Z","v":2444,"vw":537.554587},{"c":537.725,"h":538.59,"l":535.55,"n":193,"o":538.5782,"t":"2026-10-19T13:40:00Z","v":4000,"vw":536.961318},{"c":537.13,"h":537.9301,"l":536.575,"n":112,"o":537.78,"t":"2026-10-19T13:45:00Z","v":1740,"vw":537.284452},{"c":539.2,"h":539.2,"l":535.81,"n":210,"o":536.58,"t":"2026-10-19T13:50:00Z","v":5145,"vw":537.188983},{"c":539.58,"h":539.58,"l":538.525,"n":97,"o":539.38,"t":"2026-10-19T13:55:00Z","v":1813,"vw":538.984545},{"c":539.14,"h":541.4,"l":539.05,"n":342,"o":539.3,"t":"2026-10-19T14:00:00Z","v":8371,"vw":540.170327},{"c":540.175,"h":540.855,"l":539.46,"n":103,"o":540.03,"t":"2026-10-19T14:05:00Z","v":1917,"vw":540.002538},{"c":540.0909,"h":540.95,"l":539.41,"n":113,"o":540.95,"t":"2026-10-19T14:10:00Z","v":1900,"vw":539.745327},{"c":540.58,"h":541.44,"l":540.11,"n":117,"o":540.27,"t":"2026-10-19T14:15:00Z","v":1867,"vw":540.687984},{"c":540.69,"h":541.03,"l":539.75,"n":138,"o":540.59,"t":"2026-10-19T14:20:00Z","v":1945,"vw":540.486725},{"c":541.59,"h":541.75,"l":540.275,"n":98,"o":540.275,"t":"2026-10-19T14:25:00Z","v":1342,"vw":540.970891},{"c":541.68,"h":542.37,"l":541.68,"n":117,"o":541.76,"t":"2026-10-19T14:30:00Z","v":1506,"vw":542.010727},{"c":541.345,"h":541.9991,"l":541,"n":85,"o":541.68,"t":"2026-10-19T14:35:00Z","v":1856,"vw":541.384439},{"c":542.035,"h":542.035,"l":539.48,"n":295,"o":540.84,"t":"2026-10-19T14:40:00Z","v":7209,"vw":540.3553},{"c":540.915,"h":541.7575,"l":540.68,"n":93,"o":541.52,"t":"2026-10-19T14:45:00Z","v":2177,"vw":541.094175},{"c":541.8,"h":542.1,"l":540.51,"n":214,"o":540.58,"t":"2026-10-19T14:50:00Z","v":3496,"vw":541.288},{"c":543.12,"h":544.745,"l":541.75,"n":492,"o":541.78,"t":"2026-10-19T14:55:00Z","v":18299,"vw":543.395768},{"c":544.175,"h":544.75,"l":543.32,"n":204,"o":543.32,"t":"2026-10-19T15:00:00Z","v":3711,"vw":544.207855},{"c":544.49,"h":544.76,"l":543.67,"n":193,"o":544.6,"t":"2026-10-19T15:05:00Z","v":3275,"vw":544.314344},{"c":540.735,"h":544.4,"l":540.735,"n":369,"o":544.065,"t":"2026-10-19T15:10:00Z","v":19041,"vw":543.03861},{"c":540.095,"h":541.07,"l":539.43,"n":189,"o":541.07,"t":"2026-10-19T15:15:00Z","v":3224,"vw":540.156352},{"c":540.41,"h":540.45,"l":539.93,"n":47,"o":539.93,"t":"2026-10-19T15:20:00Z","v":328,"vw":540.263333},{"c":540.95,"h":541.19,"l":539.875,"n":179,"o":539.98,"t":"2026-10-19T15:25:00Z","v":2050,"vw":540.564854},{"c":541.004,"h":541.11,"l":540.41,"n":166,"o":540.68,"t":"2026-10-19T15:30:00Z","v":1852,"vw":540.803571},{"c":540.95,"h":541.06,"l":540.95,"n":65,"o":541.06,"t":"2026-10-19T15:35:00Z","v":424,"vw":541.005},{"c":541.28,"h":541.28,"l":540.5,"n":195,"o":540.59,"t":"2026-10-19T15:40:00Z","v":1622,"vw":540.813168},{"c":540.82,"h":541.4,"l":540.82,"n":98,"o":541.15,"t":"2026-10-19T15:45:00Z","v":1533,"vw":541.110163},{"c":540.81,"h":540.81,"l":540.06,"n":89,"o":540.72,"t":"2026-10-19T15:50:00Z","v":1018,"vw":540.420882},{"c":540.315,"h":540.36,"l":540.315,"n":41,"o":540.36,"t":"2026-10-19T15:55:00Z","v":423,"vw":540.325},{"c":540.37,"h":540.58,"l":540.18,"n":114,"o":540.315,"t":"2026-10-19T16:00:00Z","v":1495,"vw":540.390429},{"c":539.89,"h":540.87,"l":539.74,"n":202,"o":540.38,"t":"2026-10-19T16:05:00Z","v":4949,"vw":540.144413},{"c":540.71,"h":540.74,"l":539.83,"n":133,"o":539.885,"t":"2026-10-19T16:10:00Z","v":1849,"vw":540.392426},{"c":540.7,"h":540.7,"l":540.7,"n":25,"o":540.7,"t":"2026-10-19T16:15:00Z","v":252,"vw":540.7},{"c":540.64,"h":541.22,"l":540.64,"n":114,"o":540.91,"t":"2026-10-19T16:20:00Z","v":1624,"vw":541.093548},{"c":540.9,"h":540.9,"l":540.72,"n":73,"o":540.845,"t":"2026-10-19T16:25:00Z","v":754,"vw":540.862029},{"c":541.52,"h":541.52,"l":540.9,"n":108,"o":540.9,"t":"2026-10-19T16:30:00Z","v":1071,"vw":541.179921},{"c":544.78,"h":545.06,"l":541.085,"n":334,"o":541.085,"t":"2026-10-19T16:35:00Z","v":4986,"vw":543.477374},{"c":546.02,"h":546.6,"l":543.69,"n":225,"o":544.23,"t":"2026-10-19T16:40:00Z","v":8620,"vw":546.037339},{"c":544.85,"h":545.47,"l":544.36,"n":52,"o":545.47,"t":"2026-10-19T16:45:00Z","v":944,"vw":544.965071},{"c":545.07,"h":545.5155,"l":545.04,"n":62,"o":545.05,"t":"2026-10-19T16:50:00Z","v":770,"vw":545.201076},{"c":545.2575,"h":546.2675,"l":544.77,"n":200,"o":544.77,"t":"2026-10-19T16:55:00Z","v":3785,"vw":545.464117},{"c":545.96,"h":546.51,"l":545.5975,"n":105,"o":545.655,"t":"2026-10-19T17:00:00Z","v":2554,"vw":545.917832},{"c":545.735,"h":545.83,"l":545.14,"n":185,"o":545.4,"t":"2026-10-19T17:05:00Z","v":3080,"vw":545.537146},{"c":545.33,"h":546.18,"l":544.97,"n":212,"o":545.79,"t":"2026-10-19T17:10:00Z","v":4428,"vw":545.442937},{"c":547.18,"h":547.18,"l":545.22,"n":297,"o":545.29,"t":"2026-10-19T17:15:00Z","v":9148,"vw":546.233675},{"c":547.43,"h":548.1299,"l":546.855,"n":145,"o":547.11,"t":"2026-10-19T17:20:00Z","v":3065,"vw":547.433752},{"c":547.4,"h":547.79,"l":547,"n":116,"o":547,"t":"2026-10-19T17:25:00Z","v":1838,"vw":547.280938},{"c":549.35,"h":549.35,"l":547.78,"n":167,"o":547.79,"t":"2026-10-19T17:30:00Z","v":2338,"vw":548.813081},{"c":551.04,"h":551.5,"l":548.43,"n":234,"o":548.975,"t":"2026-10-19T17:35:00Z","v":4003,"vw":550.433941},{"c":557.56,"h":557.56,"l":550.97,"n":743,"o":550.975,"t":"2026-10-19T17:40:00Z","v":25171,"vw":553.739233},{"c":555.45,"h":560,"l":555.39,"n":775,"o":557.61,"t":"2026-10-19T17:45:00Z","v":20084,"vw":557.683486},{"c":554.22,"h":554.92,"l":553.49,"n":188,"o":554.47,"t":"2026-10-19T17:50:00Z","v":3076,"vw":554.090432},{"c":550.44,"h":554.62,"l":550.43,"n":336,"o":553.865,"t":"2026-10-19T17:55:00Z","v":10743,"vw":552.470075},{"c":549.205,"h":550.205,"l":548.41,"n":265,"o":550.205,"t":"2026-10-19T18:00:00Z","v":4246,"vw":549.217669},{"c":548.53,"h":549.6,"l":548.53,"n":119,"o":549,"t":"2026-10-19T18:05:00Z","v":2527,"vw":549.009313},{"c":548.955,"h":549.36,"l":548.425,"n":120,"o":548.875,"t":"2026-10-19T18:10:00Z","v":2452,"vw":548.880443},{"c":549.09,"h":549.56,"l":548.22,"n":222,"o":548.945,"t":"2026-10-19T18:15:00Z","v":6907,"vw":549.235924},{"c":548.26,"h":548.72,"l":548.26,"n":98,"o":548.72,"t":"2026-10-19T18:20:00Z","v":1811,"vw":548.475699},{"c":548.92,"h":548.92,"l":547.78,"n":93,"o":547.78,"t":"2026-10-19T18:25:00Z","v":1111,"vw":548.28575},{"c":548.745,"h":549.03,"l":548.47,"n":213,"o":548.56,"t":"2026-10-19T18:30:00Z","v":3178,"vw":548.703881},{"c":547.05,"h":548.23,"l":547.05,"n":145,"o":548.23,"t":"2026-10-19T18:35:00Z","v":2507,"vw":547.705265},{"c":546.8825,"h":548.08,"l":546.63,"n":169,"o":547.97,"t":"2026-10-19T18:40:00Z","v":2631,"vw":547.200431},{"c":547.245,"h":547.54,"l":547.11,"n":118,"o":547.12,"t":"2026-10-19T18:45:00Z","v":2842,"vw":547.303312},{"c":547.14,"h":547.6,"l":546.93,"n":241,"o":547.27,"t":"2026-10-19T18:50:00Z","v":3818,"vw":547.161386},{"c":547.355,"h":547.605,"l":547.24,"n":164,"o":547.51,"t":"2026-10-19T18:55:00Z","v":2403,"vw":547.476469},{"c":546.29,"h":547.4,"l":546.29,"n":266,"o":547.355,"t":"2026-10-19T19:00:00Z","v":3795,"vw":546.787853},{"c":546.05,"h":546.45,"l":546.04,"n":104,"o":546.43,"t":"2026-10-19T19:05:00Z","v":1653,"vw":546.322235},{"c":546.105,"h":546.44,"l":545,"n":358,"o":546.205,"t":"2026-10-19T19:10:00Z","v":7126,"vw":545.498125},{"c":545.92,"h":546.59,"l":545.92,"n":171,"o":546.0975,"t":"2026-10-19T19:15:00Z","v":2504,"vw":546.320144},{"c":544.52,"h":546.21,"l":544.52,"n":238,"o":546.21,"t":"2026-10-19T19:20:00Z","v":4606,"vw":545.471189},{"c":545.84,"h":545.84,"l":544.625,"n":234,"o":544.78,"t":"2026-10-19T19:25:00Z","v":3725,"vw":545.222743},{"c":546.66,"h":547.07,"l":545.99,"n":274,"o":545.99,"t":"2026-10-19T19:30:00Z","v":3839,"vw":546.827293},{"c":545.36,"h":546.46,"l":545.36,"n":145,"o":546.46,"t":"2026-10-19T19:35:00Z","v":1920,"vw":545.853238},{"c":544.22,"h":545.47,"l":544.22,"n":411,"o":545.165,"t":"2026-10-19T19:40:00Z","v":13769,"vw":545.063272},{"c":544.635,"h":544.98,"l":544.365,"n":588,"o":544.45,"t":"2026-10-19T19:45:00Z","v":18358,"vw":544.582846},{"c":543.8225,"h":544.7,"l":543.4301,"n":660,"o":544.24,"t":"2026-10-19T19:50:00Z","v":14299,"vw":544.080908},{"c":542.84,"h":544.52,"l":542.76,"n":2176,"o":544.28,"t":"2026-10-19T19:55:00Z","v":53227,"vw":543.261649},{"c":543.15,"h":543.15,"l":542.78,"n":65,"o":542.78,"t":"2026-10-19T20:00:00Z","v":87888,"vw":543.149662},{"c":543.15,"h":543.15,"l":543.15,"n":1,"o":543.15,"t":"2026-10-19T20:35:00Z","v":711,"vw":543.15},{"c":543.15,"h":543.15,"l":543.15,"n":1,"o":543.15,"t":"2026-10-19T22:10:00Z","v":2768,"vw":543.15},{"c":551.49,"h":552.38,"l":547.14,"n":120,"o":547.14,"t":"2026-10-20T13:30:00Z","v":4370,"vw":547.870632},{"c":553.745,"h":556.21,"l":551.49,"n":263,"o":551.49,"t":"2026-10-20T13:35:00Z","v":7262,"vw":553.604414},{"c":557.125,"h":557.125,"l":553.7,"n":95,"o":553.9125,"t":"2026-10-20T13:40:00Z","v":1468,"vw":555.271618},{"c":555.635,"h":557.125,"l":554.68,"n":132,"o":557.12,"t":"2026-10-20T13:45:00Z","v":3099,"vw":555.959886},{"c":555.75,"h":557.7675,"l":555.64,"n":152,"o":555.64,"t":"2026-10-20T13:50:00Z","v":3392,"vw":556.456896},{"c":559.09,"h":559.32,"l":555.62,"n":207,"o":555.83,"t":"2026-10-20T13:55:00Z","v":3505,"vw":557.11941},{"c":558.475,"h":559.66,"l":558,"n":222,"o":558.85,"t":"2026-10-20T14:00:00Z","v":5302,"vw":558.553654},{"c":557.72,"h":558.47,"l":557.34,"n":191,"o":558.23,"t":"2026-10-20T14:05:00Z","v":5362,"vw":557.65853},{"c":561.48,"h":561.48,"l":556.99,"n":316,"o":557,"t":"2026-10-20T14:10:00Z","v":5620,"vw":559.265073},{"c":561.97,"h":562.83,"l":559.8745,"n":84,"o":559.8745,"t":"2026-10-20T14:15:00Z","v":1623,"vw":562.231628},{"c":562.62,"h":563.01,"l":561.05,"n":232,"o":562.24,"t":"2026-10-20T14:20:00Z","v":6123,"vw":561.891147},{"c":560.94,"h":562.825,"l":560.45,"n":230,"o":562.19,"t":"2026-10-20T14:25:00Z","v":5055,"vw":561.38101},{"c":559.72,"h":560.94,"l":559.36,"n":164,"o":560.94,"t":"2026-10-20T14:30:00Z","v":3605,"vw":559.894881},{"c":562.765,"h":564.89,"l":560.06,"n":390,"o":560.06,"t":"2026-10-20T14:35:00Z","v":9059,"vw":562.621623},{"c":563.09,"h":563.09,"l":562.56,"n":79,"o":562.8,"t":"2026-10-20T14:40:00Z","v":1124,"vw":562.673671},{"c":564.08,"h":564.9699,"l":562.84,"n":207,"o":563.205,"t":"2026-10-20T14:45:00Z","v":4109,"vw":563.47213},{"c":561.02,"h":564.09,"l":561.02,"n":208,"o":564.09,"t":"2026-10-20T14:50:00Z","v":5426,"vw":563.076065},{"c":562.93,"h":563.31,"l":561.3901,"n":243,"o":561.78,"t":"2026-10-20T14:55:00Z","v":5162,"vw":562.757082},{"c":562.79,"h":563.45,"l":562.23,"n":169,"o":562.43,"t":"2026-10-20T15:00:00Z","v":3274,"vw":562.932536},{"c":563.495,"h":564.49,"l":563.26,"n":351,"o":563.26,"t":"2026-10-20T15:05:00Z","v":16532,"vw":563.855299},{"c":560.63,"h":563.48,"l":559.59,"n":143,"o":563.48,"t":"2026-10-20T15:10:00Z","v":1977,"vw":562.244527},{"c":560.2825,"h":560.62,"l":558.21,"n":355,"o":560.62,"t":"2026-10-20T15:15:00Z","v":9103,"vw":559.595935},{"c":558.14,"h":560.72,"l":558.14,"n":231,"o":560.22,"t":"2026-10-20T15:20:00Z","v":5530,"vw":559.152745},{"c":558.675,"h":559.71,"l":558.07,"n":244,"o":558.41,"t":"2026-10-20T15:25:00Z","v":4032,"vw":558.894796},{"c":559.08,"h":559.08,"l":557.73,"n":136,"o":558.64,"t":"2026-10-20T15:30:00Z","v":1254,"vw":558.575349},{"c":555.66,"h":559.1796,"l":555.65,"n":356,"o":559.1796,"t":"2026-10-20T15:35:00Z","v":9120,"vw":557.095524},{"c":553.73,"h":556.635,"l":553.73,"n":247,"o":556.635,"t":"2026-10-20T15:40:00Z","v":4677,"vw":555.424036},{"c":547.12,"h":553.48,"l":546.5,"n":567,"o":553.46,"t":"2026-10-20T15:45:00Z","v":14392,"vw":550.817036},{"c":549.87,"h":549.87,"l":545.58,"n":293,"o":546.77,"t":"2026-10-20T15:50:00Z","v":5415,"vw":547.924436},{"c":549.43,"h":550.21,"l":547.3,"n":254,"o":550.21,"t":"2026-10-20T15:55:00Z","v":5084,"vw":549.037692},{"c":550.405,"h":550.56,"l":548.93,"n":230,"o":549.44,"t":"2026-10-20T16:00:00Z","v":4739,"vw":549.66641},{"c":549.57,"h":549.83,"l":549.425,"n":48,"o":549.83,"t":"2026-10-20T16:05:00Z","v":773,"vw":549.587227},{"c":550.53,"h":550.77,"l":549.21,"n":297,"o":550.48,"t":"2026-10-20T16:10:00Z","v":9772,"vw":549.669212},{"c":548.89,"h":550.21,"l":548.5,"n":155,"o":550.195,"t":"2026-10-20T16:15:00Z","v":4071,"vw":549.447222},{"c":550.25,"h":550.25,"l":548.4,"n":314,"o":549.18,"t":"2026-10-20T16:20:00Z","v":10098,"vw":548.886778},{"c":549.65,"h":549.65,"l":549.65,"n":14,"o":549.65,"t":"2026-10-20T16:25:00Z","v":84,"vw":549.65},{"c":549.89,"h":551.765,"l":549.605,"n":272,"o":550.62,"t":"2026-10-20T16:30:00Z","v":8392,"vw":550.395535},{"c":548.87,"h":549.89,"l":548.4815,"n":118,"o":549.89,"t":"2026-10-20T16:35:00Z","v":5298,"vw":549.212588},{"c":549.215,"h":549.69,"l":548.38,"n":135,"o":548.65,"t":"2026-10-20T16:40:00Z","v":1832,"vw":549.104338},{"c":548.405,"h":549.395,"l":548.18,"n":179,"o":549.205,"t":"2026-10-20T16:45:00Z","v":4425,"vw":548.8009},{"c":549.04,"h":549.04,"l":548.4,"n":75,"o":548.4,"t":"2026-10-20T16:50:00Z","v":1878,"vw":548.683357},{"c":549,"h":549.62,"l":548.77,"n":112,"o":549.05,"t":"2026-10-20T16:55:00Z","v":1417,"vw":549.100812},{"c":548.675,"h":548.985,"l":548.675,"n":69,"o":548.98,"t":"2026-10-20T17:00:00Z","v":1035,"vw":548.87475},{"c":547.53,"h":548.5,"l":546.925,"n":270,"o":548.36,"t":"2026-10-20T17:05:00Z","v":7918,"vw":547.929488},{"c":546.83,"h":548.105,"l":546.83,"n":181,"o":547.31,"t":"2026-10-20T17:10:00Z","v":4382,"vw":547.606467},{"c":547.75,"h":548.285,"l":547.51,"n":81,"o":547.53,"t":"2026-10-20T17:15:00Z","v":1645,"vw":547.85235},{"c":546.8201,"h":548.43,"l":546.8201,"n":182,"o":548.38,"t":"2026-10-20T17:20:00Z","v":3333,"vw":547.601943},{"c":547.61,"h":547.815,"l":547.505,"n":100,"o":547.505,"t":"2026-10-20T17:25:00Z","v":1651,"vw":547.623627},{"c":549.18,"h":549.18,"l":547.83,"n":165,"o":547.83,"t":"2026-10-20T17:30:00Z","v":6617,"vw":548.314223},{"c":547.85,"h":548.97,"l":547.0801,"n":327,"o":548.95,"t":"2026-10-20T17:35:00Z","v":11478,"vw":547.900614},{"c":549.355,"h":549.355,"l":549.05,"n":60,"o":549.05,"t":"2026-10-20T17:40:00Z","v":661,"vw":549.217222},{"c":549.96,"h":549.96,"l":549.19,"n":111,"o":549.55,"t":"2026-10-20T17:45:00Z","v":1509,"vw":549.466586},{"c":551.03,"h":551.03,"l":549.9242,"n":88,"o":550.26,"t":"2026-10-20T17:50:00Z","v":1091,"vw":550.330412},{"c":550.73,"h":550.96,"l":549.915,"n":234,"o":550.155,"t":"2026-10-20T17:55:00Z","v":5935,"vw":550.227638},{"c":550.48,"h":550.88,"l":550.48,"n":78,"o":550.88,"t":"2026-10-20T18:00:00Z","v":781,"vw":550.537835},{"c":551.14,"h":551.36,"l":550.57,"n":151,"o":550.72,"t":"2026-10-20T18:05:00Z","v":2575,"vw":551.002707},{"c":551.65,"h":551.665,"l":551.455,"n":59,"o":551.53,"t":"2026-10-20T18:10:00Z","v":632,"vw":551.582168},{"c":552.015,"h":552.885,"l":551.4,"n":192,"o":551.4,"t":"2026-10-20T18:15:00Z","v":3475,"vw":552.154096},{"c":552.41,"h":552.41,"l":551.86,"n":48,"o":551.86,"t":"2026-10-20T18:20:00Z","v":654,"vw":552.283151},{"c":551.88,"h":552.33,"l":551.805,"n":102,"o":552.29,"t":"2026-10-20T18:25:00Z","v":1252,"vw":552.040332},{"c":551.55,"h":551.55,"l":551.55,"n":31,"o":551.55,"t":"2026-10-20T18:30:00Z","v":169,"vw":551.55},{"c":551.5,"h":551.64,"l":551.33,"n":100,"o":551.33,"t":"2026-10-20T18:35:00Z","v":1068,"vw":551.517486},{"c":550.62,"h":551.13,"l":550.52,"n":75,"o":551.13,"t":"2026-10-20T18:40:00Z","v":1268,"vw":550.832846},{"c":551.29,"h":551.29,"l":550.55,"n":109,"o":550.55,"t":"2026-10-20T18:45:00Z","v":1661,"vw":551.148584},{"c":551.01,"h":551.15,"l":550.756,"n":72,"o":551.15,"t":"2026-10-20T18:50:00Z","v":985,"vw":551.042533},{"c":551.43,"h":551.67,"l":550.7401,"n":153,"o":551.19,"t":"2026-10-20T18:55:00Z","v":3836,"vw":551.089352},{"c":552.365,"h":553.24,"l":551.305,"n":237,"o":551.6,"t":"2026-10-20T19:00:00Z","v":3939,"vw":552.561038},{"c":551.73,"h":552.51,"l":551.39,"n":112,"o":552.51,"t":"2026-10-20T19:05:00Z","v":1587,"vw":551.999266},{"c":551.375,"h":552.07,"l":551.375,"n":119,"o":551.74,"t":"2026-10-20T19:10:00Z","v":1551,"vw":551.794834},{"c":551.78,"h":552.02,"l":551.1215,"n":129,"o":551.345,"t":"2026-10-20T19:15:00Z","v":1681,"vw":551.560476},{"c":551.43,"h":551.63,"l":550.92,"n":91,"o":551.63,"t":"2026-10-20T19:20:00Z","v":1972,"vw":551.14202},{"c":551.63,"h":551.85,"l":551.1297,"n":121,"o":551.42,"t":"2026-10-20T19:25:00Z","v":1534,"vw":551.61288},{"c":551.27,"h":552.3,"l":551.27,"n":223,"o":551.925,"t":"2026-10-20T19:30:00Z","v":4268,"vw":551.985728},{"c":552.11,"h":552.11,"l":551.27,"n":173,"o":551.27,"t":"2026-10-20T19:35:00Z","v":2082,"vw":551.627805},{"c":552,"h":552.4,"l":551.69,"n":297,"o":551.78,"t":"2026-10-20T19:40:00Z","v":5255,"vw":551.944365},{"c":554.75,"h":554.94,"l":552.39,"n":484,"o":552.57,"t":"2026-10-20T19:45:00Z","v":25019,"vw":553.115338},{"c":553.785,"h":554.43,"l":553.49,"n":573,"o":554.045,"t":"2026-10-20T19:50:00Z","v":15670,"vw":553.938122},{"c":554.26,"h":554.26,"l":553.045,"n":1476,"o":553.83,"t":"2026-10-20T19:55:00Z","v":32340,"vw":553.890808},{"c":553.88,"h":553.88,"l":553.88,"n":58,"o":553.88,"t":"2026-10-20T20:00:00Z","v":54431,"vw":553.88},{"c":553.88,"h":553.88,"l":553.88,"n":1,"o":553.88,"t":"2026-10-20T20:30:00Z","v":1808,"vw":553.88},{"c":553.88,"h":553.88,"l":553.88,"n":1,"o":553.88,"t":"2026-10-20T22:00:00Z","v":5315,"vw":553.88},{"c":559.1196,"h":559.1196,"l":559.1196,"n":1,"o":559.1196,"t":"2026-10-20T22:40:00Z","v":200,"vw":559.1196},{"c":550.06,"h":553.88,"l":550.06,"n":53,"o":553.63,"t":"2026-10-21T13:30:00Z","v":3423,"vw":553.553198},{"c":556.97,"h":557.96,"l":554.375,"n":88,"o":555.21,"t":"2026-10-21T13:35:00Z","v":1702,"vw":555.448833},{"c":557.195,"h":558.03,"l":556.41,"n":134,"o":557.07,"t":"2026-10-21T13:40:00Z","v":3240,"vw":557.272206},{"c":557.865,"h":557.945,"l":556.265,"n":116,"o":556.41,"t":"2026-10-21T13:45:00Z","v":2307,"vw":557.205767},{"c":558.45,"h":559.56,"l":558.1,"n":99,"o":558.1,"t":"2026-10-21T13:50:00Z","v":2742,"vw":558.730791},{"c":558.11,"h":558.5,"l":557.42,"n":66,"o":558.5,"t":"2026-10-21T13:55:00Z","v":1230,"vw":558.254767},{"c":554.73,"h":557.69,"l":554.73,"n":146,"o":557.525,"t":"2026-10-21T14:00:00Z","v":2921,"vw":555.770713},{"c":558.12,"h":558.2699,"l":555.02,"n":108,"o":555.14,"t":"2026-10-21T14:05:00Z","v":1728,"vw":556.088809},{"c":558.47,"h":558.47,"l":556.2826,"n":99,"o":556.2826,"t":"2026-10-21T14:10:00Z","v":2241,"vw":557.742768},{"c":558.995,"h":559.82,"l":558.05,"n":173,"o":558.07,"t":"2026-10-21T14:15:00Z","v":2926,"vw":558.692632},{"c":558.9,"h":559.457,"l":557.6607,"n":228,"o":559.26,"t":"2026-10-21T14:20:00Z","v":6786,"vw":558.726307},{"c":559.01,"h":560.52,"l":558.495,"n":158,"o":559.55,"t":"2026-10-21T14:25:00Z","v":2161,"vw":559.354603},{"c":559.17,"h":559.33,"l":559.17,"n":28,"o":559.33,"t":"2026-10-21T14:30:00Z","v":559,"vw":559.296316},{"c":560.07,"h":560.85,"l":557.53,"n":160,"o":557.53,"t":"2026-10-21T14:35:00Z","v":3915,"vw":559.959408},{"c":560.43,"h":560.84,"l":559.54,"n":200,"o":560.05,"t":"2026-10-21T14:40:00Z","v":4880,"vw":560.345281},{"c":559.505,"h":561.36,"l":559.505,"n":209,"o":560.425,"t":"2026-10-21T14:45:00Z","v":4923,"vw":560.486688},{"c":558.28,"h":560.09,"l":558.275,"n":122,"o":559.145,"t":"2026-10-21T14:50:00Z","v":5620,"vw":558.92032},{"c":558.97,"h":558.97,"l":558.19,"n":61,"o":558.21,"t":"2026-10-21T14:55:00Z","v":1093,"vw":558.247429},{"c":558.78,"h":558.8,"l":557.89,"n":80,"o":558.04,"t":"2026-10-21T15:00:00Z","v":1885,"vw":558.567981},{"c":557.43,"h":558.72,"l":557.36,"n":142,"o":558.72,"t":"2026-10-21T15:05:00Z","v":2559,"vw":557.910913},{"c":559.01,"h":559.01,"l":556.855,"n":162,"o":557.355,"t":"2026-10-21T15:10:00Z","v":2726,"vw":557.530649},{"c":559.24,"h":559.84,"l":558.685,"n":126,"o":558.71,"t":"2026-10-21T15:15:00Z","v":2078,"vw":559.407439},{"c":557.42,"h":559.23,"l":557.34,"n":141,"o":559.09,"t":"2026-10-21T15:20:00Z","v":3283,"vw":558.18079},{"c":555.74,"h":558.04,"l":555.74,"n":366,"o":557.405,"t":"2026-10-21T15:25:00Z","v":11967,"vw":557.079076},{"c":554.54,"h":556.4,"l":554.54,"n":54,"o":555.565,"t":"2026-10-21T15:30:00Z","v":3665,"vw":556.136109},{"c":555.25,"h":556.07,"l":554.03,"n":175,"o":554.73,"t":"2026-10-21T15:35:00Z","v":4379,"vw":555.004012},{"c":556.58,"h":556.58,"l":553.95,"n":105,"o":555.07,"t":"2026-10-21T15:40:00Z","v":2052,"vw":555.372284},{"c":557.49,"h":557.5,"l":556.99,"n":97,"o":557.17,"t":"2026-10-21T15:45:00Z","v":1572,"vw":557.248706},{"c":557.16,"h":557.295,"l":556.91,"n":156,"o":557.295,"t":"2026-10-21T15:50:00Z","v":2551,"vw":556.983909},{"c":556.76,"h":556.76,"l":556.76,"n":18,"o":556.76,"t":"2026-10-21T15:55:00Z","v":281,"vw":556.76},{"c":556.67,"h":556.91,"l":556.67,"n":25,"o":556.88,"t":"2026-10-21T16:00:00Z","v":464,"vw":556.862857},{"c":556,"h":557.29,"l":556,"n":161,"o":556.655,"t":"2026-10-21T16:05:00Z","v":3748,"vw":556.899793},{"c":556.5637,"h":556.85,"l":555.84,"n":52,"o":555.84,"t":"2026-10-21T16:10:00Z","v":455,"vw":556.485243},{"c":556.41,"h":557.15,"l":556.41,"n":135,"o":556.91,"t":"2026-10-21T16:15:00Z","v":2173,"vw":556.761176},{"c":556.7025,"h":557.43,"l":556.7025,"n":19,"o":557.43,"t":"2026-10-21T16:20:00Z","v":251,"vw":557.06625},{"c":557.415,"h":557.415,"l":557.11,"n":45,"o":557.11,"t":"2026-10-21T16:25:00Z","v":381,"vw":557.323287},{"c":557.04,"h":557.46,"l":557.04,"n":146,"o":557.42,"t":"2026-10-21T16:30:00Z","v":2197,"vw":557.283375},{"c":556.53,"h":557.305,"l":556.475,"n":99,"o":557.305,"t":"2026-10-21T16:35:00Z","v":1328,"vw":556.633133},{"c":557.03,"h":557.03,"l":556.575,"n":110,"o":556.615,"t":"2026-10-21T16:40:00Z","v":1466,"vw":556.8025},{"c":558.24,"h":558.24,"l":557.01,"n":116,"o":557.01,"t":"2026-10-21T16:45:00Z","v":2008,"vw":557.829435},{"c":558.495,"h":558.495,"l":558.49,"n":38,"o":558.49,"t":"2026-10-21T16:50:00Z","v":581,"vw":558.490714},{"c":558.57,"h":558.93,"l":558.41,"n":65,"o":558.41,"t":"2026-10-21T16:55:00Z","v":781,"vw":558.712954},{"c":559.015,"h":559.015,"l":559.015,"n":31,"o":559.015,"t":"2026-10-21T17:00:00Z","v":205,"vw":559.015},{"c":558.395,"h":558.78,"l":558.395,"n":109,"o":558.78,"t":"2026-10-21T17:05:00Z","v":1145,"vw":558.649869},{"c":559.12,"h":559.12,"l":558.4,"n":128,"o":558.68,"t":"2026-10-21T17:10:00Z","v":2393,"vw":558.55989},{"c":559.17,"h":559.3875,"l":559.17,"n":17,"o":559.3875,"t":"2026-10-21T17:15:00Z","v":129,"vw":559.27875},{"c":559.06,"h":559.06,"l":558.715,"n":142,"o":558.715,"t":"2026-10-21T17:20:00Z","v":2356,"vw":558.798783},{"c":559.33,"h":559.92,"l":558.71,"n":144,"o":558.97,"t":"2026-10-21T17:25:00Z","v":3056,"vw":559.428211},{"c":559.5301,"h":559.5301,"l":558.71,"n":29,"o":559.355,"t":"2026-10-21T17:30:00Z","v":527,"vw":559.349647},{"c":559.725,"h":559.97,"l":559.725,"n":72,"o":559.735,"t":"2026-10-21T17:35:00Z","v":766,"vw":559.776096},{"c":560.81,"h":560.81,"l":559.99,"n":108,"o":559.99,"t":"2026-10-21T17:40:00Z","v":1038,"vw":560.149748},{"c":560.705,"h":560.96,"l":560.41,"n":128,"o":560.41,"t":"2026-10-21T17:45:00Z","v":1547,"vw":560.719422},{"c":560.45,"h":560.965,"l":560.37,"n":119,"o":560.81,"t":"2026-10-21T17:50:00Z","v":2174,"vw":560.658149},{"c":562.72,"h":563,"l":559.81,"n":407,"o":560.31,"t":"2026-10-21T17:55:00Z","v":14915,"vw":561.355057},{"c":562.59,"h":562.7,"l":561.915,"n":162,"o":562.7,"t":"2026-10-21T18:00:00Z","v":1584,"vw":562.312075},{"c":562.22,"h":562.88,"l":562.22,"n":47,"o":562.88,"t":"2026-10-21T18:05:00Z","v":481,"vw":562.584142},{"c":562.515,"h":563.03,"l":562.24,"n":180,"o":562.4,"t":"2026-10-21T18:10:00Z","v":1752,"vw":562.53675},{"c":563.78,"h":564.28,"l":562.77,"n":229,"o":562.98,"t":"2026-10-21T18:15:00Z","v":11928,"vw":563.252426},{"c":562.67,"h":564.12,"l":562.39,"n":306,"o":563.675,"t":"2026-10-21T18:20:00Z","v":8184,"vw":563.02577},{"c":563.08,"h":563.22,"l":562.615,"n":66,"o":562.615,"t":"2026-10-21T18:25:00Z","v":1270,"vw":563.054737},{"c":562.28,"h":563.01,"l":562.01,"n":133,"o":562.725,"t":"2026-10-21T18:30:00Z","v":3318,"vw":562.56069},{"c":562.405,"h":563.6,"l":561.485,"n":361,"o":562.08,"t":"2026-10-21T18:35:00Z","v":16088,"vw":562.574171},{"c":562.98,"h":563.35,"l":562.405,"n":113,"o":562.405,"t":"2026-10-21T18:40:00Z","v":1250,"vw":562.929171},{"c":562.58,"h":563.005,"l":562.44,"n":110,"o":562.96,"t":"2026-10-21T18:45:00Z","v":3680,"vw":562.785358},{"c":562.155,"h":562.58,"l":562.15,"n":105,"o":562.52,"t":"2026-10-21T18:50:00Z","v":1146,"vw":562.382321},{"c":562.485,"h":562.8907,"l":561.33,"n":438,"o":562.4,"t":"2026-10-21T18:55:00Z","v":8188,"vw":561.816209},{"c":562.71,"h":563.09,"l":562.45,"n":122,"o":562.48,"t":"2026-10-21T19:00:00Z","v":1279,"vw":562.613453},{"c":563.93,"h":564.1,"l":562.7,"n":350,"o":562.7,"t":"2026-10-21T19:05:00Z","v":17893,"vw":563.39992},{"c":563.515,"h":564.34,"l":563.515,"n":47,"o":564.34,"t":"2026-10-21T19:10:00Z","v":388,"vw":563.74875},{"c":563.23,"h":563.62,"l":563.0575,"n":181,"o":563.505,"t":"2026-10-21T19:15:00Z","v":2370,"vw":563.321358},{"c":563.315,"h":563.9,"l":562.74,"n":401,"o":563.59,"t":"2026-10-21T19:20:00Z","v":7297,"vw":563.331139},{"c":564.32,"h":564.32,"l":563.945,"n":92,"o":564.12,"t":"2026-10-21T19:25:00Z","v":986,"vw":564.1455},{"c":563.9,"h":564.56,"l":563.87,"n":264,"o":564.27,"t":"2026-10-21T19:30:00Z","v":4294,"vw":564.150772},{"c":564.215,"h":565.025,"l":563.99,"n":391,"o":564.15,"t":"2026-10-21T19:35:00Z","v":16913,"vw":564.659986},{"c":564.815,"h":565,"l":564.14,"n":276,"o":564.31,"t":"2026-10-21T19:40:00Z","v":3610,"vw":564.647114},{"c":564.81,"h":565.01,"l":563.97,"n":308,"o":564.9,"t":"2026-10-21T19:45:00Z","v":7763,"vw":564.736051},{"c":565.075,"h":566.55,"l":563.98,"n":817,"o":564.93,"t":"2026-10-21T19:50:00Z","v":20581,"vw":565.310289},{"c":562.97,"h":565.07,"l":562.69,"n":1538,"o":564.6,"t":"2026-10-21T19:55:00Z","v":40709,"vw":563.645452},{"c":563.49,"h":563.49,"l":563.49,"n":55,"o":563.49,"t":"2026-10-21T20:00:00Z","v":88379,"vw":563.49},{"c":563.49,"h":563.49,"l":563.49,"n":1,"o":563.49,"t":"2026-10-21T20:35:00Z","v":1646,"vw":563.49},{"c":563.49,"h":563.49,"l":563.49,"n":1,"o":563.49,"t":"2026-10-21T22:15:00Z","v":14555,"vw":563.49},{"c":568.3703,"h":568.38,"l":568.37,"n":17,"o":568.37,"t":"2026-10-22T11:00:00Z","v":236,"vw":568.372559},{"c":562.855,"h":568.69,"l":562.855,"n":108,"o":568.69,"t":"2026-10-22T13:30:00Z","v":4978,"vw":568.267185},{"c":568.13,"h":568.13,"l":563.7,"n":117,"o":564.155,"t":"2026-10-22T13:35:00Z","v":2649,"vw":566.276168},{"c":573.385,"h":574.56,"l":568.135,"n":274,"o":568.135,"t":"2026-10-22T13:40:00Z","v":10493,"vw":571.787263},{"c":573.46,"h":574.34,"l":569.88,"n":367,"o":572.9,"t":"2026-10-22T13:45:00Z","v":12423,"vw":572.337302},{"c":575.81,"h":575.81,"l":574.55,"n":93,"o":574.55,"t":"2026-10-22T13:50:00Z","v":1300,"vw":575.145578},{"c":579.155,"h":580.27,"l":577.01,"n":278,"o":577.01,"t":"2026-10-22T13:55:00Z","v":9560,"vw":579.064502},{"c":578.24,"h":579.23,"l":577.29,"n":223,"o":577.665,"t":"2026-10-22T14:00:00Z","v":8574,"vw":578.294383},{"c":577.66,"h":578.24,"l":576.025,"n":345,"o":578.235,"t":"2026-10-22T14:05:00Z","v":7423,"vw":577.4612},{"c":576.37,"h":577.85,"l":575.92,"n":158,"o":576.9575,"t":"2026-10-22T14:10:00Z","v":3321,"vw":576.748112},{"c":579.98,"h":580,"l":576.34,"n":239,"o":576.37,"t":"2026-10-22T14:15:00Z","v":14659,"vw":577.950812},{"c":582.58,"h":582.58,"l":578.84,"n":163,"o":578.86,"t":"2026-10-22T14:20:00Z","v":3948,"vw":580.31115},{"c":581.05,"h":582.95,"l":580.75,"n":176,"o":582.74,"t":"2026-10-22T14:25:00Z","v":4052,"vw":581.591603},{"c":581,"h":581.98,"l":579.89,"n":178,"o":581.04,"t":"2026-10-22T14:30:00Z","v":6328,"vw":581.268941},{"c":582.7,"h":582.895,"l":580.09,"n":159,"o":580.99,"t":"2026-10-22T14:35:00Z","v":3090,"vw":581.882006},{"c":584.25,"h":584.25,"l":580.265,"n":417,"o":581.6,"t":"2026-10-22T14:40:00Z","v":9023,"vw":581.803511},{"c":584.835,"h":585.96,"l":584.185,"n":135,"o":584.25,"t":"2026-10-22T14:45:00Z","v":2862,"vw":584.793246},{"c":587.98,"h":588.345,"l":585.55,"n":487,"o":585.55,"t":"2026-10-22T14:50:00Z","v":16825,"vw":587.450618},{"c":588.01,"h":588.045,"l":586.95,"n":111,"o":587.97,"t":"2026-10-22T14:55:00Z","v":4080,"vw":587.859372},{"c":587.06,"h":587.975,"l":585.785,"n":325,"o":587.975,"t":"2026-10-22T15:00:00Z","v":6950,"vw":586.727598},{"c":588.13,"h":589.03,"l":586.38,"n":224,"o":587.055,"t":"2026-10-22T15:05:00Z","v":10875,"vw":588.089288},{"c":587.135,"h":589.27,"l":586.83,"n":220,"o":588.135,"t":"2026-10-22T15:10:00Z","v":4209,"vw":587.905556},{"c":586.93,"h":587.12,"l":585.715,"n":150,"o":587.12,"t":"2026-10-22T15:15:00Z","v":4168,"vw":586.734763},{"c":587.265,"h":587.435,"l":585.83,"n":287,"o":586.49,"t":"2026-10-22T15:20:00Z","v":9231,"vw":586.655634},{"c":587.15,"h":587.91,"l":586.23,"n":142,"o":587.265,"t":"2026-10-22T15:25:00Z","v":4110,"vw":587.237917},{"c":584.795,"h":587.1525,"l":584.695,"n":339,"o":587.1525,"t":"2026-10-22T15:30:00Z","v":9279,"vw":586.074993},{"c":582.895,"h":584.795,"l":582.51,"n":161,"o":584.795,"t":"2026-10-22T15:35:00Z","v":3193,"vw":583.918586},{"c":583.21,"h":584.15,"l":582.1,"n":209,"o":582.16,"t":"2026-10-22T15:40:00Z","v":5818,"vw":583.601939},{"c":583.7,"h":584.03,"l":582.9375,"n":73,"o":583.18,"t":"2026-10-22T15:45:00Z","v":946,"vw":583.435135},{"c":584.4975,"h":584.78,"l":583.44,"n":331,"o":583.7,"t":"2026-10-22T15:50:00Z","v":11942,"vw":583.996512},{"c":585.835,"h":585.835,"l":585.01,"n":148,"o":585.01,"t":"2026-10-22T15:55:00Z","v":1744,"vw":585.252279},{"c":585.315,"h":585.315,"l":584.72,"n":88,"o":585.21,"t":"2026-10-22T16:00:00Z","v":2056,"vw":585.165114},{"c":585.86,"h":586.1,"l":585.3,"n":165,"o":585.3,"t":"2026-10-22T16:05:00Z","v":2438,"vw":585.754818},{"c":587.7025,"h":588.22,"l":586.14,"n":668,"o":586.3,"t":"2026-10-22T16:10:00Z","v":32627,"vw":586.970192},{"c":586.64,"h":588.045,"l":586.63,"n":219,"o":587.7,"t":"2026-10-22T16:15:00Z","v":7887,"vw":587.474169},{"c":586.76,"h":586.94,"l":586.58,"n":102,"o":586.58,"t":"2026-10-22T16:20:00Z","v":1910,"vw":586.79801},{"c":586.58,"h":586.58,"l":585.22,"n":165,"o":586.54,"t":"2026-10-22T16:25:00Z","v":2546,"vw":586.138067},{"c":585.66,"h":589.1,"l":585.66,"n":416,"o":586.98,"t":"2026-10-22T16:30:00Z","v":17530,"vw":588.304943},{"c":582.75,"h":585.85,"l":582.75,"n":111,"o":585.85,"t":"2026-10-22T16:35:00Z","v":1549,"vw":584.421904},{"c":581.52,"h":582.925,"l":580.91,"n":202,"o":582.36,"t":"2026-10-22T16:40:00Z","v":4328,"vw":582.12015},{"c":583.46,"h":583.71,"l":580.52,"n":558,"o":581.52,"t":"2026-10-22T16:45:00Z","v":23247,"vw":582.416578},{"c":586.34,"h":586.34,"l":582.94,"n":237,"o":582.94,"t":"2026-10-22T16:50:00Z","v":5290,"vw":584.527807},{"c":585.27,"h":585.97,"l":585.19,"n":135,"o":585.79,"t":"2026-10-22T16:55:00Z","v":1626,"vw":585.523034},{"c":584.15,"h":585.065,"l":583.97,"n":144,"o":584.72,"t":"2026-10-22T17:00:00Z","v":2592,"vw":584.486992},{"c":585.705,"h":585.82,"l":584.055,"n":166,"o":584.055,"t":"2026-10-22T17:05:00Z","v":2941,"vw":585.076192},{"c":588.42,"h":588.42,"l":586.24,"n":204,"o":586.25,"t":"2026-10-22T17:10:00Z","v":4025,"vw":587.570403},{"c":588.41,"h":588.47,"l":587.57,"n":112,"o":588.42,"t":"2026-10-22T17:15:00Z","v":2174,"vw":588.216265},{"c":588.27,"h":588.27,"l":587.09,"n":95,"o":588.05,"t":"2026-10-22T17:20:00Z","v":2141,"vw":587.61348},{"c":588.265,"h":588.37,"l":587.725,"n":176,"o":587.725,"t":"2026-10-22T17:25:00Z","v":2424,"vw":588.026555},{"c":589.35,"h":589.63,"l":588.24,"n":290,"o":588.26,"t":"2026-10-22T17:30:00Z","v":6719,"vw":589.333267},{"c":590.605,"h":590.62,"l":589.355,"n":227,"o":589.585,"t":"2026-10-22T17:35:00Z","v":4399,"vw":590.148112},{"c":590.34,"h":590.79,"l":590.21,"n":158,"o":590.4,"t":"2026-10-22T17:40:00Z","v":2394,"vw":590.542795},{"c":588.32,"h":590.54,"l":588.25,"n":599,"o":589.85,"t":"2026-10-22T17:45:00Z","v":21955,"vw":589.777145},{"c":588.3799,"h":588.46,"l":587.76,"n":87,"o":588.46,"t":"2026-10-22T17:50:00Z","v":1043,"vw":588.063564},{"c":586.54,"h":589.13,"l":586.54,"n":279,"o":588,"t":"2026-10-22T17:55:00Z","v":6268,"vw":587.769517},{"c":586.98,"h":587.17,"l":586.38,"n":132,"o":587.015,"t":"2026-10-22T18:00:00Z","v":2185,"vw":586.969447},{"c":586.065,"h":587.88,"l":586.065,"n":247,"o":586.97,"t":"2026-10-22T18:05:00Z","v":6611,"vw":586.981272},{"c":587.03,"h":587.21,"l":586.24,"n":231,"o":586.8525,"t":"2026-10-22T18:10:00Z","v":7323,"vw":586.929044},{"c":588.61,"h":588.62,"l":586.715,"n":404,"o":586.715,"t":"2026-10-22T18:15:00Z","v":8996,"vw":587.697318},{"c":589.63,"h":589.63,"l":588.6,"n":217,"o":588.61,"t":"2026-10-22T18:20:00Z","v":3858,"vw":589.042253},{"c":588.55,"h":589.225,"l":588.13,"n":255,"o":589.16,"t":"2026-10-22T18:25:00Z","v":5406,"vw":588.826782},{"c":587.33,"h":588.535,"l":586.62,"n":299,"o":588.18,"t":"2026-10-22T18:30:00Z","v":8447,"vw":587.419552},{"c":585.36,"h":587.9,"l":585.36,"n":226,"o":587.76,"t":"2026-10-22T18:35:00Z","v":5004,"vw":587.082326},{"c":584.685,"h":585.9,"l":584.17,"n":209,"o":585.57,"t":"2026-10-22T18:40:00Z","v":5659,"vw":585.502712},{"c":585.28,"h":585.725,"l":584.75,"n":216,"o":584.75,"t":"2026-10-22T18:45:00Z","v":4038,"vw":585.356321},{"c":586.545,"h":586.545,"l":585.14,"n":185,"o":585.18,"t":"2026-10-22T18:50:00Z","v":5082,"vw":586.133092},{"c":586.81,"h":587.53,"l":586.515,"n":204,"o":586.53,"t":"2026-10-22T18:55:00Z","v":3410,"vw":586.978012},{"c":586.06,"h":586.71,"l":585.93,"n":167,"o":586.71,"t":"2026-10-22T19:00:00Z","v":2930,"vw":586.283865},{"c":585.205,"h":587.55,"l":584.59,"n":422,"o":586.46,"t":"2026-10-22T19:05:00Z","v":11345,"vw":586.382243},{"c":585.395,"h":587.13,"l":584.905,"n":880,"o":585.04,"t":"2026-10-22T19:10:00Z","v":29839,"vw":585.705357},{"c":583.47,"h":585.42,"l":583.47,"n":332,"o":584.77,"t":"2026-10-22T19:15:00Z","v":6922,"vw":584.683619},{"c":583.24,"h":583.64,"l":582.78,"n":271,"o":583.46,"t":"2026-10-22T19:20:00Z","v":4484,"vw":583.1692},{"c":583.405,"h":583.59,"l":582.02,"n":388,"o":583.2,"t":"2026-10-22T19:25:00Z","v":8403,"vw":582.77952},{"c":584.73,"h":584.77,"l":583.285,"n":412,"o":583.3,"t":"2026-10-22T19:30:00Z","v":9011,"vw":584.022256},{"c":583.96,"h":584.555,"l":583.28,"n":404,"o":584.36,"t":"2026-10-22T19:35:00Z","v":6410,"vw":583.769379},{"c":584.17,"h":585.33,"l":583.95,"n":424,"o":584.09,"t":"2026-10-22T19:40:00Z","v":7282,"vw":584.852049},{"c":584.64,"h":586.43,"l":584.53,"n":709,"o":584.53,"t":"2026-10-22T19:45:00Z","v":15118,"vw":585.400538},{"c":582.8075,"h":587.1,"l":582.62,"n":877,"o":585.1,"t":"2026-10-22T19:50:00Z","v":15867,"vw":585.016666},{"c":584.96,"h":585.88,"l":582.585,"n":1883,"o":582.89,"t":"2026-10-22T19:55:00Z","v":42456,"vw":584.67157},{"c":584.79,"h":584.79,"l":584.79,"n":62,"o":584.79,"t":"2026-10-22T20:00:00Z","v":124798,"vw":584.79},{"c":584.79,"h":584.79,"l":584.79,"n":1,"o":584.79,"t":"2026-10-22T20:30:00Z","v":247,"vw":584.79},{"c":584.79,"h":584.79,"l":584.79,"n":1,"o":584.79,"t":"2026-10-22T21:45:00Z","v":17014,"vw":584.79},{"c":585,"h":585,"l":585,"n":15,"o":585,"t":"2026-10-23T13:25:00Z","v":140,"vw":585},{"c":583.97,"h":590.98,"l":578.02,"n":238,"o":584.04,"t":"2026-10-23T13:30:00Z","v":11436,"vw":584.659036},{"c":580.435,"h":583.35,"l":579.5,"n":188,"o":583.35,"t":"2026-10-23T13:35:00Z","v":5010,"vw":581.093567},{"c":580.62,"h":582.8395,"l":578.5,"n":103,"o":580.435,"t":"2026-10-23T13:40:00Z","v":6765,"vw":580.526766},{"c":583.705,"h":583.82,"l":580.74,"n":122,"o":582.23,"t":"2026-10-23T13:45:00Z","v":3286,"vw":582.105603},{"c":589.08,"h":589.37,"l":584.67,"n":182,"o":584.67,"t":"2026-10-23T13:50:00Z","v":8681,"vw":586.75223},{"c":581.9,"h":588.1,"l":581.47,"n":156,"o":587.895,"t":"2026-10-23T13:55:00Z","v":5695,"vw":584.34253},{"c":585.81,"h":585.81,"l":581.91,"n":219,"o":582.91,"t":"2026-10-23T14:00:00Z","v":5038,"vw":583.354531},{"c":585.55,"h":586.85,"l":585.05,"n":152,"o":586.03,"t":"2026-10-23T14:05:00Z","v":2828,"vw":585.937014},{"c":583.77,"h":585.385,"l":583.77,"n":35,"o":585.385,"t":"2026-10-23T14:10:00Z","v":1050,"vw":583.969762}],"history":[{"c":370.6,"h":372.72,"l":362.32,"n":11304,"o":366.99,"t":"2024-10-21T04:00:00Z","v":312581,"vw":369.032091},{"c":370.26,"h":372.135,"l":365.24,"n":8017,"o":367.46,"t":"2024-10-22T04:00:00Z","v":181038,"vw":369.414013},{"c":352.58,"h":370.26,"l":342.02,"n":23630,"o":369.49,"t":"2024-10-23T04:00:00Z","v":636530,"vw":352.253892},{"c":350.19,"h":355.5277,"l":349.19,"n":10738,"o":353.19,"t":"2024-10-24T04:00:00Z","v":255462,"vw":351.073483},{"c":348.65,"h":352.63,"l":346.66,"n":11814,"o":351.15,"t":"2024-10-25T04:00:00Z","v":302343,"vw":348.731946},{"c":349.71,"h":352.13,"l":348,"n":10525,"o":350,"t":"2024-10-28T04:00:00Z","v":307000,"vw":349.81269},{"c":352.8,"h":353.3,"l":347.26,"n":11500,"o":348.48,"t":"2024-10-29T04:00:00Z","v":305441,"vw":351.902807},{"c":361.4,"h":362.03,"l":343.57,"n":14242,"o":356.66,"t":"2024-10-30T04:00:00Z","v":558160,"vw":357.288607},{"c":373.97,"h":375.175,"l":359.705,"n":15102,"o":362.54,"t":"2024-10-31T04:00:00Z","v":585364,"vw":371.845847},{"c":374.02,"h":377.925,"l":370.38,"n":12386,"o":375.78,"t":"2024-11-01T04:00:00Z","v":426943,"vw":374.807704},{"c":376.8,"h":379.51,"l":371.32,"n":10151,"o":373.98,"t":"2024-11-04T05:00:00Z","v":328685,"vw":375.75324},{"c":382.77,"h":382.95,"l":373.03,"n":10669,"o":373.03,"t":"2024-11-05T05:00:00Z","v":278007,"vw":380.873417},{"c":397.49,"h":399.23,"l":389.1467,"n":15051,"o":392.74,"t":"2024-11-06T05:00:00Z","v":467348,"vw":395.218716},{"c":402.57,"h":405.98,"l":394.68,"n":12131,"o":397,"t":"2024-11-07T05:00:00Z","v":372681,"vw":401.375795},{"c":410,"h":417.815,"l":403.35,"n":15343,"o":403.35,"t":"2024-11-08T05:00:00Z","v":498743,"vw":412.452131},{"c":400.44,"h":412.77,"l":399.1,"n":15333,"o":412.48,"t":"2024-11-11T05:00:00Z","v":445751,"vw":404.195128},{"c":400.87,"h":406.42,"l":396.52,"n":10753,"o":401.89,"t":"2024-11-12T05:00:00Z","v":356948,"vw":402.314386},{"c":400.45,"h":405.53,"l":398.97,"n":11747,"o":400.02,"t":"2024-11-13T05:00:00Z","v":310623,"vw":402.007479},{"c":386.27,"h":401.53,"l":385.47,"n":10558,"o":400.45,"t":"2024-11-14T05:00:00Z","v":252750,"vw":390.076893},{"c":363.25,"h":385.19,"l":359.11,"n":18930,"o":385.19,"t":"2024-11-15T05:00:00Z","v":619978,"vw":363.791619},{"c":359.21,"h":363,"l":355.7939,"n":14023,"o":363,"t":"2024-11-18T05:00:00Z","v":367423,"vw":359.126048},{"c":360.71,"h":363.36,"l":353.65,"n":11456,"o":355.71,"t":"2024-11-19T05:00:00Z","v":300762,"vw":360.223139},{"c":364.33,"h":365.67,"l":359.4,"n":8221,"o":362.17,"t":"2024-11-20T05:00:00Z","v":199252,"vw":363.685257},{"c":367.36,"h":370.34,"l":361.58,"n":8324,"o":367.2,"t":"2024-11-21T05:00:00Z","v":202012,"vw":367.174559},{"c":372.89,"h":374.02,"l":367.9,"n":10541,"o":367.94,"t":"2024-11-22T05:00:00Z","v":257235,"vw":372.522644},{"c":368.66,"h":376.98,"l":368.18,"n":15157,"o":374.82,"t":"2024-11-25T05:00:00Z","v":515147,"vw":370.305331},{"c":377,"h":378.19,"l":366.935,"n":10291,"o":370.98,"t":"2024-11-26T05:00:00Z","v":265053,"vw":375.311209},{"c":378.13,"h":382.26,"l":371.12,"n":9891,"o":377,"t":"2024-11-27T05:00:00Z","v":323211,"vw":376.2255},{"c":370.49,"h":379.06,"l":370.02,"n":6770,"o":377.46,"t":"2024-11-29T05:00:00Z","v":211330,"vw":372.355382},{"c":370.12,"h":375.98,"l":367.04,"n":11999,"o":374.21,"t":"2024-12-02T05:00:00Z","v":315271,"vw":370.402319},{"c":368.79,"h":374.86,"l":364.76,"n":8749,"o":369.84,"t":"2024-12-03T05:00:00Z","v":235135,"vw":368.844359},{"c":374.4,"h":374.92,"l":367.94,"n":6853,"o":368.98,"t":"2024-12-04T05:00:00Z","v":151255,"vw":373.129298},{"c":374.37,"h":377,"l":369.07,"n":9565,"o":372.17,"t":"2024-12-05T05:00:00Z","v":241661,"vw":374.666239},{"c":369.67,"h":378.27,"l":367.13,"n":9336,"o":373.58,"t":"2024-12-06T05:00:00Z","v":199272,"vw":370.366231},{"c":367,"h":371.93,"l":362.44,"n":8777,"o":370.69,"t":"2024-12-09T05:00:00Z","v":246588,"vw":367.365568},{"c":362.24,"h":368.02,"l":358.55,"n":11574,"o":368.02,"t":"2024-12-10T05:00:00Z","v":262179,"vw":362.446792},{"c":362.16,"h":366.07,"l":360.5939,"n":7714,"o":363.51,"t":"2024-12-11T05:00:00Z","v":212783,"vw":362.742474},{"c":361.61,"h":364.91,"l":360.46,"n":8534,"o":362,"t":"2024-12-12T05:00:00Z","v":244777,"vw":362.061311},{"c":361.81,"h":362.94,"l":358.82,"n":8476,"o":362.4,"t":"2024-12-13T05:00:00Z","v":293245,"vw":361.813568},{"c":372.83,"h":373.17,"l":362,"n":12519,"o":362.35,"t":"2024-12-16T05:00:00Z","v":336125,"vw":371.292701},{"c":379.69,"h":381.5,"l":372.19,"n":13986,"o":372.19,"t":"2024-12-17T05:00:00Z","v":347034,"vw":378.354862},{"c":357.55,"h":383,"l":356.06,"n":16682,"o":379.59,"t":"2024-12-18T05:00:00Z","v":538086,"vw":364.597828},{"c":360.16,"h":364.61,"l":350.6,"n":11577,"o":357.55,"t":"2024-12-19T05:00:00Z","v":335166,"vw":359.798053},{"c":359.58,"h":363.9,"l":357.985,"n":13980,"o":359.5,"t":"2024-12-20T05:00:00Z","v":1009463,"vw":359.692277},{"c":363.65,"h":364.95,"l":356.0001,"n":9484,"o":359.59,"t":"2024-12-23T05:00:00Z","v":237998,"vw":362.787439},{"c":360.87,"h":364.48,"l":360.87,"n":4007,"o":363.46,"t":"2024-12-24T05:00:00Z","v":138361,"vw":361.649518},{"c":364.1,"h":365.02,"l":360.2,"n":6283,"o":360.7,"t":"2024-12-26T05:00:00Z","v":220963,"vw":363.775075},{"c":359.96,"h":364.6,"l":357.31,"n":5747,"o":362.22,"t":"2024-12-27T05:00:00Z","v":133589,"vw":359.850616},{"c":357.64,"h":361.4413,"l":352.56,"n":8948,"o":358,"t":"2024-12-30T05:00:00Z","v":268434,"vw":357.008882},{"c":352.84,"h":360.295,"l":352.24,"n":9649,"o":359.34,"t":"2024-12-31T05:00:00Z","v":266921,"vw":354.689712},{"c":360.22,"h":360.97,"l":350.93,"n":9470,"o":352.33,"t":"2025-01-02T05:00:00Z","v":287499,"vw":358.671565},{"c":356.33,"h":364.1899,"l":355.865,"n":8747,"o":360.92,"t":"2025-01-03T05:00:00Z","v":235306,"vw":357.869489},{"c":355.39,"h":358.67,"l":351.0506,"n":10570,"o":355.7,"t":"2025-01-06T05:00:00Z","v":268152,"vw":355.566228},{"c":362.33,"h":362.98,"l":355.805,"n":7961,"o":355.94,"t":"2025-01-07T05:00:00Z","v":190720,"vw":361.357617},{"c":366.61,"h":367.41,"l":360,"n":10365,"o":363.99,"t":"2025-01-08T05:00:00Z","v":252791,"vw":365.478703},{"c":364.97,"h":365.33,"l":358.795,"n":9317,"o":362.94,"t":"2025-01-10T05:00:00Z","v":264858,"vw":363.460096},{"c":362.88,"h":368.36,"l":361.055,"n":9860,"o":366.64,"t":"2025-01-13T05:00:00Z","v":277055,"vw":363.88093},{"c":364.7,"h":366.48,"l":357.55,"n":9294,"o":361.97,"t":"2025-01-14T05:00:00Z","v":294962,"vw":364.352515},{"c":361.64,"h":370.48,"l":360.36,"n":9911,"o":369.52,"t":"2025-01-15T05:00:00Z","v":303094,"vw":363.763664},{"c":366.39,"h":369.7099,"l":362.74,"n":9182,"o":362.74,"t":"2025-01-16T05:00:00Z","v":255042,"vw":366.599223},{"c":358.93,"h":372.34,"l":357.25,"n":9262,"o":372.34,"t":"2025-01-17T05:00:00Z","v":248351,"vw":360.443281},{"c":367.97,"h":369.85,"l":360.46,"n":13073,"o":361,"t":"2025-01-21T05:00:00Z","v":655365,"vw":365.891446},{"c":371.28,"h":373.88,"l":366.2,"n":11054,"o":371.37,"t":"2025-01-22T05:00:00Z","v":318242,"vw":371.391294},{"c":371.89,"h":374.15,"l":367.02,"n":8671,"o":372.55,"t":"2025-01-23T05:00:00Z","v":243375,"vw":371.562905},{"c":370.83,"h":375.61,"l":365.876,"n":7727,"o":372.73,"t":"2025-01-24T05:00:00Z","v":198583,"vw":371.104671},{"c":369.56,"h":375.345,"l":368.52,"n":9975,"o":369.82,"t":"2025-01-27T05:00:00Z","v":246082,"vw":370.547849},{"c":370.85,"h":382.61,"l":368.02,"n":11112,"o":370.99,"t":"2025-01-28T05:00:00Z","v":320223,"vw":373.669274},{"c":372.75,"h":378.52,"l":370.2,"n":8063,"o":373,"t":"2025-01-29T05:00:00Z","v":169580,"vw":373.046957},{"c":352.3,"h":370.4,"l":349.065,"n":16457,"o":370,"t":"2025-01-30T05:00:00Z","v":500892,"vw":354.014697},{"c":351.17,"h":357.305,"l":350.02,"n":13596,"o":355.18,"t":"2025-01-31T05:00:00Z","v":414604,"vw":352.243884},{"c":354.58,"h":358.63,"l":344.36,"n":12197,"o":348.17,"t":"2025-02-03T05:00:00Z","v":369022,"vw":353.781664},{"c":353.43,"h":355.775,"l":348.52,"n":12614,"o":353.1,"t":"2025-02-04T05:00:00Z","v":311222,"vw":352.825362},{"c":354.18,"h":358.87,"l":348.21,"n":13731,"o":348.21,"t":"2025-02-05T05:00:00Z","v":386195,"vw":354.45134},{"c":353.75,"h":356.57,"l":351.29,"n":10626,"o":355.93,"t":"2025-02-06T05:00:00Z","v":466476,"vw":353.810654},{"c":347.71,"h":357,"l":344.3901,"n":11958,"o":355.76,"t":"2025-02-07T05:00:00Z","v":290714,"vw":348.910928},{"c":345.64,"h":351.24,"l":345.22,"n":11416,"o":351.24,"t":"2025-02-10T05:00:00Z","v":347110,"vw":347.526832},{"c":353.31,"h":363,"l":346.49,"n":14338,"o":348.05,"t":"2025-02-11T05:00:00Z","v":508279,"vw":356.527242},{"c":370.74,"h":370.89,"l":350.2411,"n":18331,"o":352.61,"t":"2025-02-12T05:00:00Z","v":626648,"vw":366.451543},{"c":370.44,"h":372.69,"l":365,"n":12545,"o":369,"t":"2025-02-13T05:00:00Z","v":302067,"vw":370.053904},{"c":370.58,"h":370.93,"l":364.62,"n":13233,"o":370.93,"t":"2025-02-14T05:00:00Z","v":209350,"vw":369.167309},{"c":372.83,"h":374.35,"l":366.0001,"n":16215,"o":370,"t":"2025-02-18T05:00:00Z","v":431904,"vw":371.435967},{"c":380.78,"h":383.505,"l":371.9402,"n":16629,"o":373.15,"t":"2025-02-19T05:00:00Z","v":562052,"vw":380.089566},{"c":367.36,"h":378.5235,"l":362.5,"n":15434,"o":377.29,"t":"2025-02-20T05:00:00Z","v":633038,"vw":368.030978},{"c":361.1,"h":369,"l":355.85,"n":12511,"o":366.6,"t":"2025-02-21T05:00:00Z","v":407154,"vw":362.020141},{"c":358.21,"h":365.215,"l":358.17,"n":18968,"o":361.35,"t":"2025-02-24T05:00:00Z","v":874975,"vw":360.516032},{"c":357.5,"h":364.98,"l":351.08,"n":16994,"o":362.42,"t":"2025-02-25T05:00:00Z","v":591259,"vw":357.239136},{"c":318.89,"h":344.81,"l":307.38,"n":41193,"o":343.53,"t":"2025-02-26T05:00:00Z","v":1699421,"vw":319.970094},{"c":323.62,"h":326.74,"l":315.07,"n":29773,"o":318.8,"t":"2025-02-27T05:00:00Z","v":997173,"vw":322.677856},{"c":320.05,"h":324.06,"l":313.66,"n":18570,"o":324.06,"t":"2025-02-28T05:00:00Z","v":657486,"vw":318.992775},{"c":310.03,"h":320.76,"l":307.915,"n":21810,"o":316.46,"t":"2025-03-03T05:00:00Z","v":640530,"vw":311.209107},{"c":308.59,"h":315.53,"l":305.33,"n":21847,"o":308.09,"t":"2025-03-04T05:00:00Z","v":649344,"vw":310.398224},{"c":310.98,"h":312.86,"l":306.49,"n":13987,"o":307.4,"t":"2025-03-05T05:00:00Z","v":479480,"vw":309.990748},{"c":307.68,"h":311.87,"l":305,"n":15429,"o":309.06,"t":"2025-03-06T05:00:00Z","v":423069,"vw":308.389201},{"c":315.91,"h":320.81,"l":306.11,"n":19088,"o":307.15,"t":"2025-03-07T05:00:00Z","v":740107,"vw":316.238798},{"c":317.87,"h":323.99,"l":313.93,"n":13491,"o":313.93,"t":"2025-03-10T04:00:00Z","v":436075,"vw":319.17017},{"c":304.42,"h":318.063,"l":303.62,"n":16522,"o":314.74,"t":"2025-03-11T04:00:00Z","v":553505,"vw":306.697737},{"c":307.09,"h":307.73,"l":301.25,"n":13803,"o":304.22,"t":"2025-03-12T04:00:00Z","v":723345,"vw":305.494443},{"c":305.39,"h":307.98,"l":299.47,"n":15837,"o":306.88,"t":"2025-03-13T04:00:00Z","v":444224,"vw":304.19085},{"c":307.24,"h":310.17,"l":305.06,"n":11321,"o":305.06,"t":"2025-03-14T04:00:00Z","v":494807,"vw":307.06117},{"c":322.94,"h":324.22,"l":304.55,"n":15210,"o":307.86,"t":"2025-03-17T04:00:00Z","v":400603,"vw":320.343278},{"c":314.12,"h":324.574,"l":313.975,"n":13347,"o":322.32,"t":"2025-03-18T04:00:00Z","v":417953,"vw":318.062916},{"c":318.85,"h":319.07,"l":307.64,"n":13238,"o":315.17,"t":"2025-03-19T04:00:00Z","v":539286,"vw":315.39872},{"c":313.6,"h":319.48,"l":312.61,"n":10099,"o":315.52,"t":"2025-03-20T04:00:00Z","v":330890,"vw":314.386907},{"c":312.99,"h":315.69,"l":308.43,"n":9849,"o":311.18,"t":"2025-03-21T04:00:00Z","v":1155389,"vw":312.971565},{"c":319.86,"h":320.665,"l":313.18,"n":12268,"o":313.18,"t":"2025-03-24T04:00:00Z","v":376139,"vw":318.738259},{"c":316.73,"h":322.32,"l":312.38,"n":10624,"o":322.32,"t":"2025-03-25T04:00:00Z","v":345539,"vw":316.249651},{"c":310.82,"h":315.42,"l":309.99,"n":12705,"o":313.72,"t":"2025-03-26T04:00:00Z","v":325122,"vw":311.737187},{"c":308.02,"h":318.4,"l":307.57,"n":9882,"o":311.87,"t":"2025-03-27T04:00:00Z","v":302825,"vw":309.42105},{"c":306.97,"h":309.58,"l":304.0296,"n":8314,"o":309.58,"t":"2025-03-28T04:00:00Z","v":223177,"vw":306.552154},{"c":308.27,"h":309.64,"l":298.6,"n":19195,"o":303.77,"t":"2025-03-31T04:00:00Z","v":611810,"vw":306.618975},{"c":306.88,"h":311.55,"l":303.33,"n":13046,"o":308.17,"t":"2025-04-01T04:00:00Z","v":576678,"vw":307.431273},{"c":312.26,"h":313.4114,"l":303.155,"n":11615,"o":303.78,"t":"2025-04-02T04:00:00Z","v":461017,"vw":311.126532},{"c":307.36,"h":312.135,"l":298,"n":13852,"o":300,"t":"2025-04-03T04:00:00Z","v":431930,"vw":307.283066},{"c":292.46,"h":308.1,"l":290.33,"n":19232,"o":302.83,"t":"2025-04-04T04:00:00Z","v":579504,"vw":295.05562},{"c":291.72,"h":299.07,"l":273.1179,"n":16051,"o":284.55,"t":"2025-04-07T04:00:00Z","v":626195,"vw":289.592017},{"c":279.69,"h":304.811,"l":275.9401,"n":17691,"o":299.08,"t":"2025-04-08T04:00:00Z","v":551652,"vw":282.541538},{"c":292.78,"h":294.625,"l":266.98,"n":17171,"o":275.55,"t":"2025-04-09T04:00:00Z","v":584396,"vw":285.531823},{"c":278.89,"h":287.44,"l":269.925,"n":15935,"o":285.88,"t":"2025-04-10T04:00:00Z","v":595821,"vw":278.352014},{"c":281.16,"h":285.09,"l":276.39,"n":17608,"o":283.29,"t":"2025-04-11T04:00:00Z","v":670796,"vw":281.277186},{"c":284.31,"h":286.975,"l":278.4,"n":12392,"o":285.16,"t":"2025-04-14T04:00:00Z","v":444508,"vw":283.405956},{"c":284.82,"h":287.745,"l":278.89,"n":13589,"o":284.12,"t":"2025-04-15T04:00:00Z","v":489400,"vw":283.556846},{"c":285.19,"h":288.54,"l":281.5111,"n":12878,"o":285.98,"t":"2025-04-16T04:00:00Z","v":332772,"vw":285.161393},{"c":284.73,"h":287.45,"l":279.95,"n":10309,"o":284.67,"t":"2025-04-17T04:00:00Z","v":302945,"vw":284.991787},{"c":284.25,"h":291.11,"l":281.41,"n":11324,"o":285.57,"t":"2025-04-21T04:00:00Z","v":338626,"vw":284.735742},{"c":292.82,"h":293.55,"l":286.3438,"n":10489,"o":288.64,"t":"2025-04-22T04:00:00Z","v":365995,"vw":291.645557},{"c":293.46,"h":298.295,"l":291.68,"n":9407,"o":295.62,"t":"2025-04-23T04:00:00Z","v":225287,"vw":294.094385},{"c":296.42,"h":297.86,"l":292.345,"n":9044,"o":294.71,"t":"2025-04-24T04:00:00Z","v":201784,"vw":296.083077},{"c":291.38,"h":293.735,"l":286.9324,"n":10172,"o":290.31,"t":"2025-04-25T04:00:00Z","v":311498,"vw":291.155071},{"c":297.04,"h":298.6799,"l":293.705,"n":12919,"o":294.55,"t":"2025-04-28T04:00:00Z","v":410282,"vw":296.32691},{"c":300.76,"h":301.52,"l":291.41,"n":16837,"o":294.59,"t":"2025-04-29T04:00:00Z","v":574881,"vw":299.7598},{"c":303.09,"h":319.4,"l":293.03,"n":18313,"o":317.1,"t":"2025-04-30T04:00:00Z","v":784903,"vw":300.387919},{"c":293.85,"h":304.79,"l":292.52,"n":14900,"o":304.79,"t":"2025-05-01T04:00:00Z","v":427109,"vw":296.638793},{"c":294.6,"h":300.45,"l":291.22,"n":18471,"o":298.39,"t":"2025-05-02T04:00:00Z","v":583692,"vw":294.099943},{"c":298.7,"h":299.45,"l":292.015,"n":10763,"o":294.52,"t":"2025-05-05T04:00:00Z","v":295749,"vw":297.241253},{"c":295.02,"h":298.48,"l":290.02,"n":12965,"o":295.71,"t":"2025-05-06T04:00:00Z","v":386583,"vw":294.524268},{"c":306.92,"h":309.245,"l":295.3,"n":16702,"o":299.46,"t":"2025-05-07T04:00:00Z","v":525606,"vw":305.521166},{"c":308,"h":311.22,"l":299.37,"n":15688,"o":304,"t":"2025-05-08T04:00:00Z","v":530734,"vw":307.34241},{"c":301.42,"h":313.35,"l":301.23,"n":11228,"o":308.26,"t":"2025-05-09T04:00:00Z","v":335344,"vw":304.00479},{"c":310.8,"h":312.49,"l":303.947,"n":14724,"o":304.25,"t":"2025-05-12T04:00:00Z","v":367292,"vw":309.326919},{"c":308.07,"h":310.0899,"l":301.97,"n":18455,"o":308.37,"t":"2025-05-13T04:00:00Z","v":757291,"vw":307.247237},{"c":299.68,"h":307.62,"l":298.69,"n":15675,"o":307.1,"t":"2025-05-14T04:00:00Z","v":546706,"vw":300.850877},{"c":303.92,"h":303.94,"l":292.61,"n":17954,"o":301.26,"t":"2025-05-15T04:00:00Z","v":486927,"vw":300.273323},{"c":305.35,"h":305.74,"l":300.46,"n":13598,"o":303.03,"t":"2025-05-16T04:00:00Z","v":518041,"vw":304.455391},{"c":305.31,"h":306.13,"l":300.51,"n":17348,"o":304.68,"t":"2025-05-19T04:00:00Z","v":640286,"vw":304.022245},{"c":309.57,"h":311.99,"l":304.24,"n":14047,"o":305.87,"t":"2025-05-20T04:00:00Z","v":372807,"vw":309.144718},{"c":309.68,"h":310.97,"l":305.44,"n":11252,"o":306.91,"t":"2025-05-21T04:00:00Z","v":321100,"vw":309.032318},{"c":308.72,"h":310.7399,"l":306.16,"n":12726,"o":308.25,"t":"2025-05-22T04:00:00Z","v":326014,"vw":308.835911},{"c":307.65,"h":310.16,"l":302.785,"n":10670,"o":305.76,"t":"2025-05-23T04:00:00Z","v":269594,"vw":307.491032},{"c":314.84,"h":315.87,"l":307.76,"n":14927,"o":309.34,"t":"2025-05-27T04:00:00Z","v":494141,"vw":313.516975},{"c":315.64,"h":319.1,"l":315,"n":13975,"o":316.92,"t":"2025-05-28T04:00:00Z","v":425125,"vw":316.646153},{"c":320.37,"h":320.91,"l":311.615,"n":15813,"o":315.77,"t":"2025-05-29T04:00:00Z","v":481516,"vw":318.855351},{"c":318.85,"h":320.475,"l":314.27,"n":17664,"o":320.18,"t":"2025-05-30T04:00:00Z","v":886338,"vw":318.394922},{"c":325.48,"h":327,"l":315.56,"n":17650,"o":317.93,"t":"2025-06-02T04:00:00Z","v":580995,"vw":324.724218},{"c":324.2,"h":326.3288,"l":319,"n":14869,"o":325.05,"t":"2025-06-03T04:00:00Z","v":441672,"vw":323.620976},{"c":323.97,"h":335,"l":323.9,"n":12099,"o":325,"t":"2025-06-04T04:00:00Z","v":390841,"vw":326.622739},{"c":319.71,"h":325.27,"l":318.13,"n":12632,"o":324.1,"t":"2025-06-05T04:00:00Z","v":416702,"vw":320.748616},{"c":325.82,"h":326.295,"l":322.6,"n":11046,"o":322.99,"t":"2025-06-06T04:00:00Z","v":317047,"vw":325.105048},{"c":328.4,"h":329.845,"l":323.525,"n":14233,"o":325.37,"t":"2025-06-09T04:00:00Z","v":541269,"vw":327.1731},{"c":281.36,"h":292.7,"l":274.01,"n":52984,"o":289,"t":"2025-06-10T04:00:00Z","v":2801321,"vw":280.999304},{"c":276.47,"h":288.56,"l":274.01,"n":32281,"o":282.01,"t":"2025-06-11T04:00:00Z","v":1450348,"vw":280.896137},{"c":286.14,"h":287.08,"l":275.5,"n":24051,"o":277.16,"t":"2025-06-12T04:00:00Z","v":1060235,"vw":283.723645},{"c":283.35,"h":287.12,"l":282,"n":18173,"o":283.55,"t":"2025-06-13T04:00:00Z","v":564437,"vw":283.975052},{"c":288.56,"h":290.48,"l":281.9654,"n":26508,"o":284.17,"t":"2025-06-16T04:00:00Z","v":843540,"vw":288.074518},{"c":286.88,"h":290.56,"l":284.61,"n":18093,"o":287.21,"t":"2025-06-17T04:00:00Z","v":563665,"vw":287.011228},{"c":291.72,"h":292.7375,"l":282.89,"n":19709,"o":287.98,"t":"2025-06-18T04:00:00Z","v":641303,"vw":290.34083},{"c":290.75,"h":293.77,"l":285.8,"n":21092,"o":292.03,"t":"2025-06-20T04:00:00Z","v":1455443,"vw":290.703341},{"c":286.39,"h":293.44,"l":282.62,"n":21918,"o":289.95,"t":"2025-06-23T04:00:00Z","v":811959,"vw":286.32626},{"c":289.94,"h":291.15,"l":282.0001,"n":12228,"o":286.11,"t":"2025-06-24T04:00:00Z","v":371887,"vw":289.658434},{"c":285.97,"h":290.68,"l":284.9135,"n":12309,"o":290.68,"t":"2025-06-25T04:00:00Z","v":310233,"vw":286.197719},{"c":284.09,"h":288.99,"l":283.52,"n":13785,"o":288.2,"t":"2025-06-26T04:00:00Z","v":364684,"vw":284.949661},{"c":284.27,"h":287.73,"l":282.42,"n":12911,"o":284.09,"t":"2025-06-27T04:00:00Z","v":462927,"vw":284.296356},{"c":287.35,"h":290,"l":284.39,"n":11359,"o":285.75,"t":"2025-06-30T04:00:00Z","v":397146,"vw":287.460123},{"c":290.91,"h":295.1832,"l":286.57,"n":14314,"o":287.15,"t":"2025-07-01T04:00:00Z","v":377231,"vw":291.057849},{"c":295.22,"h":295.98,"l":290.08,"n":12133,"o":290.08,"t":"2025-07-02T04:00:00Z","v":401881,"vw":294.665293},{"c":294.49,"h":298.3,"l":291.13,"n":9345,"o":295.66,"t":"2025-07-03T04:00:00Z","v":284212,"vw":294.823092},{"c":290.39,"h":294.3,"l":286.675,"n":19348,"o":294.3,"t":"2025-07-07T04:00:00Z","v":649762,"vw":290.465544},{"c":294.42,"h":298.46,"l":290.53,"n":16017,"o":290.53,"t":"2025-07-08T04:00:00Z","v":449944,"vw":295.044931},{"c":300.56,"h":300.91,"l":295.3,"n":14041,"o":296.8,"t":"2025-07-09T04:00:00Z","v":416382,"vw":298.879702},{"c":300.16,"h":301.75,"l":295.5273,"n":13095,"o":300,"t":"2025-07-10T04:00:00Z","v":498725,"vw":300.169249},{"c":295.52,"h":298.96,"l":295.33,"n":11073,"o":298.19,"t":"2025-07-11T04:00:00Z","v":300699,"vw":296.431453},{"c":297.68,"h":298.47,"l":294.21,"n":11641,"o":294.21,"t":"2025-07-14T04:00:00Z","v":313927,"vw":297.04703},{"c":293.24,"h":300.37,"l":291.7199,"n":11719,"o":297.7,"t":"2025-07-15T04:00:00Z","v":303178,"vw":294.01244},{"c":298.16,"h":299.83,"l":295.01,"n":10971,"o":295.25,"t":"2025-07-16T04:00:00Z","v":324809,"vw":297.990322},{"c":297.33,"h":302.52,"l":293.66,"n":14788,"o":296.8,"t":"2025-07-17T04:00:00Z","v":459519,"vw":298.933844},{"c":292.01,"h":299.155,"l":290.8,"n":12681,"o":298.305,"t":"2025-07-18T04:00:00Z","v":322675,"vw":292.634496},{"c":293.12,"h":296.56,"l":291.4725,"n":12454,"o":292.01,"t":"2025-07-21T04:00:00Z","v":279831,"vw":293.922987},{"c":297.89,"h":298.91,"l":293.99,"n":11889,"o":293.99,"t":"2025-07-22T04:00:00Z","v":372403,"vw":297.514989},{"c":305.61,"h":306.92,"l":299.0152,"n":13570,"o":300.69,"t":"2025-07-23T04:00:00Z","v":431097,"vw":303.834328},{"c":306.41,"h":307.705,"l":302.65,"n":14405,"o":305.87,"t":"2025-07-24T04:00:00Z","v":403415,"vw":305.197248},{"c":304.5,"h":307.27,"l":302.1101,"n":11800,"o":306.8,"t":"2025-07-25T04:00:00Z","v":310921,"vw":305.256856},{"c":298.14,"h":306.2356,"l":297.3,"n":15349,"o":304.75,"t":"2025-07-28T04:00:00Z","v":497311,"vw":299.342501},{"c":297.56,"h":302.14,"l":296.845,"n":16924,"o":299.19,"t":"2025-07-29T04:00:00Z","v":527067,"vw":298.610889},{"c":281.95,"h":300.49,"l":280.345,"n":23194,"o":285.59,"t":"2025-07-30T04:00:00Z","v":1020971,"vw":287.660188},{"c":274.7,"h":284,"l":272.12,"n":18360,"o":283.25,"t":"2025-07-31T04:00:00Z","v":641009,"vw":275.972031},{"c":294.28,"h":296.6,"l":283.01,"n":27621,"o":284.65,"t":"2025-08-01T04:00:00Z","v":2428913,"vw":291.557009},{"c":292.65,"h":294.34,"l":287.645,"n":17978,"o":291.85,"t":"2025-08-04T04:00:00Z","v":909397,"vw":291.638514},{"c":304.81,"h":307.49,"l":291.22,"n":18218,"o":292.02,"t":"2025-08-05T04:00:00Z","v":1142287,"vw":303.805518},{"c":302.41,"h":307.0649,"l":299.445,"n":15387,"o":301.85,"t":"2025-08-06T04:00:00Z","v":540914,"vw":302.686901},{"c":299.42,"h":304.7723,"l":296.57,"n":16499,"o":302.22,"t":"2025-08-07T04:00:00Z","v":572336,"vw":299.29243},{"c":301.5,"h":305.36,"l":297.38,"n":14140,"o":297.38,"t":"2025-08-08T04:00:00Z","v":579853,"vw":302.470652},{"c":300.43,"h":306,"l":300.24,"n":13577,"o":301.97,"t":"2025-08-11T04:00:00Z","v":629902,"vw":301.682816},{"c":301.39,"h":302.68,"l":292.34,"n":21401,"o":298.76,"t":"2025-08-12T04:00:00Z","v":883725,"vw":299.998116},{"c":309.72,"h":310.07,"l":301.3,"n":16194,"o":302.96,"t":"2025-08-13T04:00:00Z","v":579516,"vw":308.622424},{"c":312.06,"h":312.48,"l":305,"n":17049,"o":308.83,"t":"2025-08-14T04:00:00Z","v":587082,"vw":310.306554},{"c":313.13,"h":314.24,"l":310.605,"n":14127,"o":312.13,"t":"2025-08-15T04:00:00Z","v":703795,"vw":312.205377},{"c":314.1,"h":316.21,"l":311.55,"n":14335,"o":314.03,"t":"2025-08-18T04:00:00Z","v":651683,"vw":313.94258},{"c":313.22,"h":317.31,"l":311.355,"n":16102,"o":314.1,"t":"2025-08-19T04:00:00Z","v":595028,"vw":314.469143},{"c":306.48,"h":314.98,"l":306.01,"n":17410,"o":313.22,"t":"2025-08-20T04:00:00Z","v":685044,"vw":308.083035},{"c":310.66,"h":311.37,"l":303.59,"n":14542,"o":303.59,"t":"2025-08-21T04:00:00Z","v":546939,"vw":309.714759},{"c":312.23,"h":315.73,"l":308.26,"n":16798,"o":310,"t":"2025-08-22T04:00:00Z","v":576485,"vw":312.582703},{"c":305.38,"h":312.6451,"l":304.84,"n":17469,"o":310.72,"t":"2025-08-25T04:00:00Z","v":659907,"vw":306.834333},{"c":309.22,"h":309.34,"l":304.475,"n":21217,"o":306.76,"t":"2025-08-26T04:00:00Z","v":1305685,"vw":308.068991},{"c":305.345,"h":312.44,"l":305.03,"n":15857,"o":308.02,"t":"2025-08-27T04:00:00Z","v":583475,"vw":306.332184},{"c":307.24,"h":309,"l":302.19,"n":17946,"o":305.57,"t":"2025-08-28T04:00:00Z","v":749916,"vw":306.762839},{"c":304.765,"h":307.985,"l":303.085,"n":11928,"o":307.16,"t":"2025-08-29T04:00:00Z","v":332041,"vw":304.560767},{"c":404.81,"h":436.95,"l":402.28,"n":68110,"o":419.63,"t":"2025-09-02T04:00:00Z","v":3142325,"vw":414.488547},{"c":391.45,"h":410,"l":385.01,"n":39871,"o":402.61,"t":"2025-09-03T04:00:00Z","v":1684587,"vw":394.540194},{"c":380.47,"h":396.54,"l":375.89,"n":30784,"o":395.6,"t":"2025-09-04T04:00:00Z","v":1401568,"vw":381.992243},{"c":400.52,"h":401.62,"l":375.61,"n":27231,"o":375.61,"t":"2025-09-05T04:00:00Z","v":923760,"vw":394.096875},{"c":394.62,"h":398.93,"l":388.73,"n":19376,"o":398.93,"t":"2025-09-08T04:00:00Z","v":1021046,"vw":393.517406},{"c":403.8,"h":404,"l":392.17,"n":20210,"o":394.59,"t":"2025-09-09T04:00:00Z","v":644834,"vw":399.639791},{"c":396.5,"h":405.34,"l":396.24,"n":19288,"o":404.98,"t":"2025-09-10T04:00:00Z","v":650182,"vw":397.801116},{"c":405.03,"h":405.46,"l":395,"n":16731,"o":396.5,"t":"2025-09-11T04:00:00Z","v":411119,"vw":401.364712},{"c":405.02,"h":407.055,"l":399.795,"n":18709,"o":401.44,"t":"2025-09-12T04:00:00Z","v":626423,"vw":404.734601},{"c":403.11,"h":403.8,"l":396.12,"n":18152,"o":400.08,"t":"2025-09-15T04:00:00Z","v":694507,"vw":400.997553},{"c":397.97,"h":404.42,"l":397,"n":17704,"o":403.09,"t":"2025-09-16T04:00:00Z","v":485489,"vw":399.450779},{"c":403.68,"h":405.41,"l":397.97,"n":16579,"o":398.41,"t":"2025-09-17T04:00:00Z","v":581400,"vw":402.628487},{"c":409.87,"h":410.53,"l":402.5,"n":20170,"o":403.6,"t":"2025-09-18T04:00:00Z","v":851313,"vw":408.482832},{"c":417.57,"h":419.26,"l":408.75,"n":20198,"o":408.75,"t":"2025-09-19T04:00:00Z","v":2124329,"vw":417.11903},{"c":414.73,"h":420.58,"l":412.96,"n":19122,"o":419.47,"t":"2025-09-22T04:00:00Z","v":696007,"vw":416.209813},{"c":434.06,"h":438.26,"l":413.02,"n":25860,"o":413.34,"t":"2025-09-23T04:00:00Z","v":1141192,"vw":431.780868},{"c":438.75,"h":442.01,"l":425.66,"n":24893,"o":428.71,"t":"2025-09-24T04:00:00Z","v":1017599,"vw":438.734472},{"c":425.42,"h":437.68,"l":421.5,"n":22378,"o":434.72,"t":"2025-09-25T04:00:00Z","v":966491,"vw":427.212443},{"c":432.66,"h":433.57,"l":422.99,"n":19624,"o":426.86,"t":"2025-09-26T04:00:00Z","v":724618,"vw":430.333566},{"c":424.31,"h":431.745,"l":415,"n":30001,"o":429.18,"t":"2025-09-29T04:00:00Z","v":1072233,"vw":422.521307},{"c":419.21,"h":428.415,"l":417.08,"n":25877,"o":422.99,"t":"2025-09-30T04:00:00Z","v":1140255,"vw":421.301056},{"c":438.18,"h":439.57,"l":419.21,"n":22540,"o":421.26,"t":"2025-10-01T04:00:00Z","v":810210,"vw":435.443759},{"c":443.44,"h":444.565,"l":432.56,"n":27903,"o":433.24,"t":"2025-10-02T04:00:00Z","v":969713,"vw":440.611726},{"c":453.07,"h":455.12,"l":443.44,"n":24297,"o":443.63,"t":"2025-10-03T04:00:00Z","v":796289,"vw":451.424436},{"c":453.28,"h":455.26,"l":445.24,"n":20562,"o":445.24,"t":"2025-10-06T04:00:00Z","v":692585,"vw":452.321962},{"c":456.84,"h":459.48,"l":449.51,"n":21733,"o":450.31,"t":"2025-10-07T04:00:00Z","v":610701,"vw":455.452583},{"c":448.93,"h":456.52,"l":444,"n":17845,"o":456.52,"t":"2025-10-08T04:00:00Z","v":540941,"vw":449.165086},{"c":445.38,"h":452.7,"l":444.05,"n":18373,"o":449.83,"t":"2025-10-09T04:00:00Z","v":573913,"vw":446.989127},{"c":440,"h":446.16,"l":439.18,"n":19490,"o":445.66,"t":"2025-10-10T04:00:00Z","v":690855,"vw":442.409523},{"c":440.06,"h":443.105,"l":430.8853,"n":16325,"o":437.53,"t":"2025-10-13T04:00:00Z","v":442389,"vw":440.275631},{"c":433.61,"h":442.23,"l":430.795,"n":19018,"o":437.53,"t":"2025-10-14T04:00:00Z","v":665453,"vw":434.780046},{"c":432.19,"h":441.78,"l":429.84,"n":18905,"o":433.42,"t":"2025-10-15T04:00:00Z","v":658837,"vw":433.792561},{"c":432.69,"h":435.355,"l":427.86,"n":16588,"o":430.13,"t":"2025-10-16T04:00:00Z","v":496058,"vw":431.546882},{"c":433.34,"h":435.38,"l":428.04,"n":14728,"o":432.23,"t":"2025-10-17T04:00:00Z","v":524679,"vw":432.808591},{"c":432.69,"h":436,"l":419.535,"n":20577,"o":434.22,"t":"2025-10-20T04:00:00Z","v":645022,"vw":428.174567},{"c":422.53,"h":432.2,"l":422.51,"n":15819,"o":432.2,"t":"2025-10-21T04:00:00Z","v":447652,"vw":424.217719},{"c":421.64,"h":424.115,"l":419.47,"n":14922,"o":422.54,"t":"2025-10-22T04:00:00Z","v":463682,"vw":421.823637},{"c":426.21,"h":426.61,"l":420.69,"n":15135,"o":424.16,"t":"2025-10-23T04:00:00Z","v":453293,"vw":424.168307},{"c":418.58,"h":430.16,"l":418.22,"n":14166,"o":426.4,"t":"2025-10-24T04:00:00Z","v":394974,"vw":422.14529},{"c":421.04,"h":422.39,"l":411.92,"n":15661,"o":420.63,"t":"2025-10-27T04:00:00Z","v":446666,"vw":419.187922},{"c":415.34,"h":419.46,"l":409.07,"n":23840,"o":418.17,"t":"2025-10-28T04:00:00Z","v":805586,"vw":412.739675},{"c":455.32,"h":479.5,"l":415.26,"n":42294,"o":415.37,"t":"2025-10-29T04:00:00Z","v":1867356,"vw":456.833226},{"c":453.53,"h":456.745,"l":445.87,"n":20421,"o":451.29,"t":"2025-10-30T04:00:00Z","v":544906,"vw":452.064203},{"c":445.43,"h":452.525,"l":440.505,"n":20072,"o":451.6,"t":"2025-10-31T04:00:00Z","v":753608,"vw":444.903614},{"c":438.66,"h":446,"l":432,"n":21425,"o":441.39,"t":"2025-11-03T05:00:00Z","v":580473,"vw":436.792935},{"c":437.33,"h":440,"l":430.02,"n":21353,"o":432.75,"t":"2025-11-04T05:00:00Z","v":618396,"vw":436.310583},{"c":447.45,"h":449.82,"l":432.53,"n":15855,"o":432.53,"t":"2025-11-05T05:00:00Z","v":442178,"vw":445.695632},{"c":454,"h":456.41,"l":445.25,"n":16390,"o":448,"t":"2025-11-06T05:00:00Z","v":376508,"vw":453.25741},{"c":448.91,"h":453.98,"l":444.04,"n":15938,"o":452.81,"t":"2025-11-07T05:00:00Z","v":372830,"vw":447.172378},{"c":453.93,"h":456.61,"l":445.81,"n":17814,"o":449.22,"t":"2025-11-10T05:00:00Z","v":518512,"vw":453.311926},{"c":459.21,"h":464.27,"l":449.58,"n":17770,"o":450.18,"t":"2025-11-11T05:00:00Z","v":410638,"vw":458.455388},{"c":461.54,"h":463.88,"l":452.44,"n":18822,"o":455.97,"t":"2025-11-12T05:00:00Z","v":442415,"vw":460.369809},{"c":462.3,"h":469.58,"l":456,"n":19987,"o":457.21,"t":"2025-11-13T05:00:00Z","v":403799,"vw":465.008614},{"c":466.4,"h":470.86,"l":460.34,"n":19209,"o":460.34,"t":"2025-11-14T05:00:00Z","v":426185,"vw":466.773584},{"c":471.92,"h":476.7,"l":463.925,"n":24344,"o":466.4,"t":"2025-11-17T05:00:00Z","v":505766,"vw":471.290274},{"c":476.59,"h":485.32,"l":469.96,"n":23756,"o":469.96,"t":"2025-11-18T05:00:00Z","v":599896,"vw":477.804724},{"c":476.54,"h":480.9,"l":472.1,"n":19710,"o":473.82,"t":"2025-11-19T05:00:00Z","v":466746,"vw":476.367387},{"c":474.72,"h":482.31,"l":473.21,"n":18650,"o":477.77,"t":"2025-11-20T05:00:00Z","v":417426,"vw":476.951538},{"c":474.82,"h":477.635,"l":468.51,"n":18492,"o":473.37,"t":"2025-11-21T05:00:00Z","v":444518,"vw":474.208151},{"c":477.2,"h":482.43,"l":466.72,"n":24377,"o":472.09,"t":"2025-11-24T05:00:00Z","v":760687,"vw":475.919629},{"c":485.77,"h":486.2,"l":471.05,"n":15245,"o":480.86,"t":"2025-11-25T05:00:00Z","v":298361,"vw":481.969184},{"c":488.43,"h":492.62,"l":483,"n":16719,"o":485.77,"t":"2025-11-26T05:00:00Z","v":329977,"vw":488.373183},{"c":486,"h":490.3,"l":484.345,"n":8868,"o":490.25,"t":"2025-11-28T05:00:00Z","v":168092,"vw":486.650041},{"c":479.95,"h":486.33,"l":477.41,"n":19572,"o":484.68,"t":"2025-12-01T05:00:00Z","v":385491,"vw":480.185037},{"c":474.14,"h":484.2399,"l":473.51,"n":14241,"o":480.14,"t":"2025-12-02T05:00:00Z","v":308992,"vw":476.208965},{"c":480.96,"h":482.67,"l":470.13,"n":14964,"o":474.14,"t":"2025-12-03T05:00:00Z","v":301473,"vw":479.297462},{"c":484.1,"h":486.46,"l":477.56,"n":14147,"o":480.63,"t":"2025-12-04T05:00:00Z","v":630755,"vw":483.563381},{"c":489.31,"h":489.94,"l":481.61,"n":14048,"o":484.65,"t":"2025-12-05T05:00:00Z","v":303006,"vw":487.07499},{"c":479.51,"h":489.99,"l":474.59,"n":24712,"o":488.97,"t":"2025-12-08T05:00:00Z","v":468637,"vw":479.230409},{"c":476.36,"h":482.945,"l":474.72,"n":16218,"o":477.88,"t":"2025-12-09T05:00:00Z","v":299199,"vw":478.910394},{"c":484.86,"h":486.23,"l":477.54,"n":16132,"o":479.62,"t":"2025-12-10T05:00:00Z","v":371859,"vw":483.468276},{"c":488.51,"h":488.99,"l":482,"n":14456,"o":482.98,"t":"2025-12-11T05:00:00Z","v":334299,"vw":487.090692},{"c":493.99,"h":496.73,"l":488.75,"n":16201,"o":491,"t":"2025-12-12T05:00:00Z","v":638833,"vw":493.303666},{"c":500.3,"h":501.05,"l":483.52,"n":22724,"o":491.77,"t":"2025-12-15T05:00:00Z","v":535436,"vw":497.177456},{"c":500,"h":502.77,"l":491.76,"n":20483,"o":497.17,"t":"2025-12-16T05:00:00Z","v":488772,"vw":498.052652},{"c":510.94,"h":513.9299,"l":499.295,"n":23793,"o":500.12,"t":"2025-12-17T05:00:00Z","v":613519,"vw":509.919838},{"c":507,"h":513.57,"l":498.76,"n":24907,"o":507.08,"t":"2025-12-18T05:00:00Z","v":614808,"vw":506.987106},{"c":517.13,"h":518.61,"l":503.69,"n":22885,"o":505.45,"t":"2025-12-19T05:00:00Z","v":1689646,"vw":515.805384},{"c":513.79,"h":519.6451,"l":510.64,"n":20096,"o":517.13,"t":"2025-12-22T05:00:00Z","v":410977,"vw":514.118831},{"c":510.44,"h":519.99,"l":509.12,"n":15640,"o":512.12,"t":"2025-12-23T05:00:00Z","v":382753,"vw":512.222335},{"c":514.64,"h":516.08,"l":508.83,"n":7826,"o":512.89,"t":"2025-12-24T05:00:00Z","v":194586,"vw":514.123599},{"c":507.16,"h":515,"l":505.04,"n":10811,"o":514.88,"t":"2025-12-26T05:00:00Z","v":185786,"vw":507.318227},{"c":502.9,"h":509.85,"l":500.79,"n":13681,"o":508.98,"t":"2025-12-29T05:00:00Z","v":256628,"vw":503.029345},{"c":496.19,"h":504.9,"l":494.25,"n":13387,"o":502.84,"t":"2025-12-30T05:00:00Z","v":239382,"vw":496.500329},{"c":487.25,"h":496.54,"l":486.51,"n":15084,"o":495.13,"t":"2025-12-31T05:00:00Z","v":348462,"vw":489.00521},{"c":496.72,"h":501.7,"l":480.02,"n":24606,"o":490.07,"t":"2026-01-02T05:00:00Z","v":522796,"vw":492.907388},{"c":489.69,"h":498.77,"l":479.59,"n":23045,"o":496.96,"t":"2026-01-05T05:00:00Z","v":619589,"vw":487.659487},{"c":502.71,"h":512.735,"l":494.285,"n":17201,"o":495.01,"t":"2026-01-06T05:00:00Z","v":306685,"vw":504.313101},{"c":503.69,"h":509.4,"l":501.075,"n":15025,"o":503.85,"t":"2026-01-07T05:00:00Z","v":302963,"vw":504.098001},{"c":490.83,"h":504.59,"l":486.33,"n":15155,"o":503.88,"t":"2026-01-08T05:00:00Z","v":329861,"vw":491.875604},{"c":483.23,"h":493.27,"l":482.33,"n":18319,"o":492.13,"t":"2026-01-09T05:00:00Z","v":410507,"vw":485.382311},{"c":482.39,"h":485.765,"l":475.27,"n":19062,"o":483.44,"t":"2026-01-12T05:00:00Z","v":391784,"vw":479.830592},{"c":476.86,"h":484.22,"l":474.02,"n":16327,"o":484.22,"t":"2026-01-13T05:00:00Z","v":340262,"vw":477.498965},{"c":475.73,"h":481.29,"l":470.05,"n":16535,"o":476.6,"t":"2026-01-14T05:00:00Z","v":376615,"vw":474.235501},{"c":471.99,"h":476.45,"l":467.68,"n":16394,"o":475.59,"t":"2026-01-15T05:00:00Z","v":292302,"vw":471.530101},{"c":464.93,"h":470.08,"l":461.45,"n":18823,"o":468.7,"t":"2026-01-16T05:00:00Z","v":397705,"vw":464.360852},{"c":468.07,"h":470.98,"l":455.63,"n":17630,"o":460.98,"t":"2026-01-20T05:00:00Z","v":420354,"vw":466.525206},{"c":469.77,"h":473.89,"l":465.2801,"n":14997,"o":469.29,"t":"2026-01-21T05:00:00Z","v":326894,"vw":470.190695},{"c":472.06,"h":472.97,"l":467.25,"n":11604,"o":468.86,"t":"2026-01-22T05:00:00Z","v":254005,"vw":470.919869},{"c":468.94,"h":474.99,"l":464.16,"n":11750,"o":472.83,"t":"2026-01-23T05:00:00Z","v":248918,"vw":468.57519},{"c":473.36,"h":474.97,"l":466.81,"n":15015,"o":469.48,"t":"2026-01-26T05:00:00Z","v":352413,"vw":472.676552},{"c":476.78,"h":479.41,"l":472.685,"n":12051,"o":473.83,"t":"2026-01-27T05:00:00Z","v":267328,"vw":475.648052},{"c":467.3,"h":476.59,"l":465.6,"n":14028,"o":474.29,"t":"2026-01-28T05:00:00Z","v":274153,"vw":468.750786},{"c":467.7,"h":472.4099,"l":465.5,"n":10950,"o":466.78,"t":"2026-01-29T05:00:00Z","v":260792,"vw":467.679456},{"c":469.49,"h":470.865,"l":462.02,"n":12610,"o":465.71,"t":"2026-01-30T05:00:00Z","v":373170,"vw":468.481541},{"c":475,"h":475.65,"l":466.01,"n":14586,"o":467.165,"t":"2026-02-02T05:00:00Z","v":351565,"vw":472.880233},{"c":478.27,"h":480.86,"l":470.825,"n":13319,"o":474.23,"t":"2026-02-03T05:00:00Z","v":281607,"vw":476.656987},{"c":482.59,"h":487.5,"l":472.51,"n":18934,"o":481.97,"t":"2026-02-04T05:00:00Z","v":490461,"vw":481.45264},{"c":478.93,"h":487.325,"l":476.95,"n":21563,"o":480.66,"t":"2026-02-05T05:00:00Z","v":432771,"vw":481.466012},{"c":485.36,"h":489.5,"l":481.95,"n":13642,"o":483.81,"t":"2026-02-06T05:00:00Z","v":297163,"vw":486.154404},{"c":473.12,"h":486.25,"l":469.69,"n":15968,"o":486.15,"t":"2026-02-09T05:00:00Z","v":320354,"vw":473.983269},{"c":473.2,"h":475.69,"l":468.62,"n":12168,"o":475.01,"t":"2026-02-10T05:00:00Z","v":234018,"vw":472.544252},{"c":475.85,"h":475.85,"l":464.44,"n":11655,"o":474.65,"t":"2026-02-11T05:00:00Z","v":178484,"vw":473.652413},{"c":476.13,"h":479.14,"l":469.834,"n":11047,"o":475.45,"t":"2026-02-12T05:00:00Z","v":214813,"vw":476.144546},{"c":473.66,"h":484.98,"l":471,"n":13003,"o":478.9,"t":"2026-02-13T05:00:00Z","v":258650,"vw":475.60437},{"c":482.42,"h":486.33,"l":470.035,"n":14061,"o":474.68,"t":"2026-02-17T05:00:00Z","v":332731,"vw":480.906938},{"c":476.05,"h":481.7,"l":472.48,"n":13534,"o":478.96,"t":"2026-02-18T05:00:00Z","v":218019,"vw":476.010037},{"c":480.52,"h":482.265,"l":470.76,"n":12681,"o":477.28,"t":"2026-02-19T05:00:00Z","v":219910,"vw":479.400394},{"c":473.42,"h":480.52,"l":467.52,"n":13220,"o":479.13,"t":"2026-02-20T05:00:00Z","v":274243,"vw":472.134352},{"c":474.52,"h":476.11,"l":466,"n":13766,"o":472.68,"t":"2026-02-23T05:00:00Z","v":286171,"vw":472.56012},{"c":473.43,"h":475.69,"l":466.56,"n":18146,"o":473.61,"t":"2026-02-24T05:00:00Z","v":350654,"vw":473.177601},{"c":535.1,"h":537.19,"l":478.13,"n":38113,"o":480,"t":"2026-02-25T05:00:00Z","v":1047344,"vw":522.118396},{"c":503.6,"h":532.25,"l":496.44,"n":30259,"o":530.01,"t":"2026-02-26T05:00:00Z","v":764601,"vw":505.658984},{"c":503.9,"h":507.925,"l":491.97,"n":18376,"o":503.7,"t":"2026-02-27T05:00:00Z","v":610529,"vw":502.526445},{"c":513.82,"h":527.14,"l":506,"n":25532,"o":509.55,"t":"2026-03-02T05:00:00Z","v":748183,"vw":514.83973},{"c":498.65,"h":512.965,"l":490.74,"n":20969,"o":509.2,"t":"2026-03-03T05:00:00Z","v":452116,"vw":498.942014},{"c":490.21,"h":500.17,"l":485.32,"n":22252,"o":496.83,"t":"2026-03-04T05:00:00Z","v":535584,"vw":489.941919},{"c":485.06,"h":490,"l":478.775,"n":17985,"o":490,"t":"2026-03-05T05:00:00Z","v":421025,"vw":484.80322},{"c":478.16,"h":484.725,"l":471.29,"n":15774,"o":478.05,"t":"2026-03-06T05:00:00Z","v":316174,"vw":477.766752},{"c":529.17,"h":530.47,"l":495.5,"n":35990,"o":497.75,"t":"2026-03-09T04:00:00Z","v":1156404,"vw":519.245619},{"c":535.81,"h":548.12,"l":525.86,"n":26761,"o":525.86,"t":"2026-03-10T04:00:00Z","v":786259,"vw":540.80356},{"c":544.71,"h":545.48,"l":528.64,"n":28503,"o":530.15,"t":"2026-03-11T04:00:00Z","v":1477631,"vw":541.170286},{"c":532.82,"h":545,"l":531.78,"n":22575,"o":539.84,"t":"2026-03-12T04:00:00Z","v":622478,"vw":536.876683},{"c":536.12,"h":543.369,"l":533.83,"n":21987,"o":533.83,"t":"2026-03-13T04:00:00Z","v":545190,"vw":537.714176},{"c":534.3,"h":538.51,"l":527.46,"n":17995,"o":535.44,"t":"2026-03-16T04:00:00Z","v":444893,"vw":534.074555},{"c":540.02,"h":541.21,"l":530,"n":18537,"o":533.51,"t":"2026-03-17T04:00:00Z","v":402594,"vw":537.9382},{"c":530.35,"h":540.59,"l":523.5,"n":19448,"o":538.68,"t":"2026-03-18T04:00:00Z","v":409959,"vw":530.175543},{"c":527,"h":533.73,"l":524.3,"n":20540,"o":528.36,"t":"2026-03-19T04:00:00Z","v":505730,"vw":528.400306},{"c":524.28,"h":529.9399,"l":520,"n":18977,"o":522.58,"t":"2026-03-20T04:00:00Z","v":796873,"vw":524.399894},{"c":521.22,"h":537,"l":517.805,"n":21506,"o":529.02,"t":"2026-03-23T04:00:00Z","v":514867,"vw":524.665896},{"c":531.82,"h":536.02,"l":517.585,"n":19379,"o":520.14,"t":"2026-03-24T04:00:00Z","v":579365,"vw":531.027387},{"c":541.6,"h":549.5,"l":535.945,"n":21580,"o":536.94,"t":"2026-03-25T04:00:00Z","v":723715,"vw":543.457803},{"c":532.53,"h":541.16,"l":530.82,"n":20365,"o":534.65,"t":"2026-03-26T04:00:00Z","v":498125,"vw":535.012981},{"c":522.83,"h":535.33,"l":520.965,"n":16600,"o":534.11,"t":"2026-03-27T04:00:00Z","v":338480,"vw":526.374101},{"c":588.36,"h":607.89,"l":580.07,"n":56712,"o":605.22,"t":"2026-03-30T04:00:00Z","v":1724167,"vw":591.710919},{"c":592.98,"h":599,"l":571.71,"n":40488,"o":583.62,"t":"2026-03-31T04:00:00Z","v":1462030,"vw":588.052663},{"c":570.27,"h":597,"l":570.22,"n":30864,"o":596.88,"t":"2026-04-01T04:00:00Z","v":755569,"vw":577.447252},{"c":564.81,"h":577.8599,"l":551.3,"n":32102,"o":565,"t":"2026-04-02T04:00:00Z","v":831460,"vw":562.150667},{"c":559.65,"h":567.385,"l":552.54,"n":18964,"o":566.14,"t":"2026-04-06T04:00:00Z","v":505463,"vw":559.266233},{"c":565.7,"h":571.03,"l":557.25,"n":25938,"o":562.85,"t":"2026-04-07T04:00:00Z","v":726883,"vw":564.68766},{"c":581.69,"h":586.01,"l":560.59,"n":21586,"o":571.77,"t":"2026-04-08T04:00:00Z","v":575764,"vw":580.058099},{"c":574.77,"h":582.45,"l":571.905,"n":19015,"o":576,"t":"2026-04-09T04:00:00Z","v":415708,"vw":577.188481},{"c":571.73,"h":576.74,"l":566.12,"n":16303,"o":576.06,"t":"2026-04-10T04:00:00Z","v":443545,"vw":570.38516},{"c":577.63,"h":580.07,"l":569.7,"n":18622,"o":571.33,"t":"2026-04-13T04:00:00Z","v":483360,"vw":576.278921},{"c":578.54,"h":582.39,"l":572.73,"n":15149,"o":575,"t":"2026-04-14T04:00:00Z","v":441292,"vw":578.863858},{"c":577.58,"h":584.54,"l":575,"n":17093,"o":581.38,"t":"2026-04-15T04:00:00Z","v":491784,"vw":579.8615},{"c":580.51,"h":581.92,"l":573.34,"n":16526,"o":575,"t":"2026-04-16T04:00:00Z","v":475054,"vw":578.065126},{"c":588.38,"h":592.48,"l":574.59,"n":17323,"o":578.88,"t":"2026-04-17T04:00:00Z","v":682860,"vw":587.111584},{"c":573.44,"h":593.65,"l":571.65,"n":16420,"o":593.65,"t":"2026-04-20T04:00:00Z","v":378058,"vw":577.289521},{"c":573.46,"h":576.06,"l":563.65,"n":13168,"o":573.26,"t":"2026-04-21T04:00:00Z","v":350763,"vw":571.47996},{"c":574.29,"h":580.655,"l":570.36,"n":15560,"o":573.68,"t":"2026-04-22T04:00:00Z","v":515007,"vw":575.330425},{"c":572.85,"h":579.31,"l":569.11,"n":12472,"o":574.76,"t":"2026-04-23T04:00:00Z","v":292450,"vw":572.770156},{"c":567.16,"h":572.7,"l":560.16,"n":10759,"o":572.7,"t":"2026-04-24T04:00:00Z","v":302089,"vw":565.475627},{"c":566.99,"h":575.06,"l":565,"n":12092,"o":567.16,"t":"2026-04-27T04:00:00Z","v":242760,"vw":568.124726},{"c":569.11,"h":579,"l":564.64,"n":13283,"o":571.64,"t":"2026-04-28T04:00:00Z","v":365674,"vw":568.733514},{"c":571.07,"h":575,"l":561,"n":11195,"o":564.76,"t":"2026-04-29T04:00:00Z","v":224149,"vw":571.101214},{"c":571.35,"h":579.58,"l":568.415,"n":13545,"o":574.45,"t":"2026-04-30T04:00:00Z","v":388541,"vw":571.904368},{"c":570.4,"h":573.3,"l":565.56,"n":11163,"o":569,"t":"2026-05-01T04:00:00Z","v":186506,"vw":570.71531},{"c":581.22,"h":582.77,"l":565.02,"n":14270,"o":568.35,"t":"2026-05-04T04:00:00Z","v":376668,"vw":578.61573},{"c":572.2,"h":585.59,"l":567,"n":22406,"o":581.22,"t":"2026-05-05T04:00:00Z","v":583316,"vw":573.936973},{"c":596.76,"h":609.35,"l":575,"n":25861,"o":589.47,"t":"2026-05-06T04:00:00Z","v":660739,"vw":593.140866},{"c":569.18,"h":599,"l":568.75,"n":22996,"o":599,"t":"2026-05-07T04:00:00Z","v":831170,"vw":577.241005},{"c":564.94,"h":573.52,"l":561.2,"n":15685,"o":569.17,"t":"2026-05-08T04:00:00Z","v":628914,"vw":565.189238},{"c":569.88,"h":580.45,"l":566.96,"n":17048,"o":566.96,"t":"2026-05-11T04:00:00Z","v":461123,"vw":571.164675},{"c":581.74,"h":583.825,"l":568.61,"n":14926,"o":569.85,"t":"2026-05-12T04:00:00Z","v":397793,"vw":579.917917},{"c":579.54,"h":584.71,"l":574.84,"n":13931,"o":581.17,"t":"2026-05-13T04:00:00Z","v":329805,"vw":578.78461},{"c":575.79,"h":579.555,"l":568.7175,"n":15089,"o":579.35,"t":"2026-05-14T04:00:00Z","v":373918,"vw":575.23253},{"c":568.58,"h":576.49,"l":565.26,"n":18549,"o":576.49,"t":"2026-05-15T04:00:00Z","v":337816,"vw":568.431225},{"c":566.99,"h":571.225,"l":561.01,"n":16588,"o":570,"t":"2026-05-18T04:00:00Z","v":311663,"vw":567.318904},{"c":566.8,"h":572.45,"l":560.23,"n":16950,"o":566.99,"t":"2026-05-19T04:00:00Z","v":404963,"vw":568.030899},{"c":563.93,"h":578.6,"l":560.89,"n":19621,"o":570.37,"t":"2026-05-20T04:00:00Z","v":486539,"vw":565.643116},{"c":565.87,"h":567.56,"l":555.2538,"n":18405,"o":562.5,"t":"2026-05-21T04:00:00Z","v":421412,"vw":564.552153},{"c":568.43,"h":570.64,"l":563.04,"n":12065,"o":567.3,"t":"2026-05-22T04:00:00Z","v":281482,"vw":568.079084},{"c":578.43,"h":578.8,"l":560.6,"n":15019,"o":564.61,"t":"2026-05-26T04:00:00Z","v":966392,"vw":575.021177},{"c":570.75,"h":580.39,"l":569.855,"n":14632,"o":578.74,"t":"2026-05-27T04:00:00Z","v":339142,"vw":574.722298},{"c":562.09,"h":574,"l":560.15,"n":16124,"o":571.27,"t":"2026-05-28T04:00:00Z","v":537837,"vw":565.120214},{"c":556.82,"h":563.04,"l":548.03,"n":16942,"o":563.04,"t":"2026-05-29T04:00:00Z","v":657890,"vw":555.046105},{"c":544.62,"h":560.97,"l":544.49,"n":17884,"o":551.7,"t":"2026-06-01T04:00:00Z","v":499171,"vw":547.597725},{"c":540.05,"h":544.91,"l":534.965,"n":19108,"o":537.56,"t":"2026-06-02T04:00:00Z","v":438583,"vw":538.448877},{"c":549.47,"h":552,"l":541.1,"n":16349,"o":543.5,"t":"2026-06-03T04:00:00Z","v":326486,"vw":548.337909},{"c":547.69,"h":551.895,"l":537.34,"n":17177,"o":549.47,"t":"2026-06-04T04:00:00Z","v":412312,"vw":546.462422},{"c":549.87,"h":550.99,"l":540.8,"n":19025,"o":547.1,"t":"2026-06-05T04:00:00Z","v":663562,"vw":548.688676},{"c":544.69,"h":553.09,"l":544.02,"n":17375,"o":545.5,"t":"2026-06-08T04:00:00Z","v":449005,"vw":546.90392},{"c":553.14,"h":554.48,"l":544,"n":14489,"o":550.89,"t":"2026-06-09T04:00:00Z","v":340883,"vw":550.742747},{"c":544.1,"h":557.97,"l":538.27,"n":17641,"o":553.39,"t":"2026-06-10T04:00:00Z","v":576792,"vw":543.756475},{"c":545.4,"h":552.7199,"l":543.005,"n":13174,"o":544.86,"t":"2026-06-11T04:00:00Z","v":429262,"vw":548.22474},{"c":545.96,"h":547.59,"l":536.39,"n":17817,"o":547.59,"t":"2026-06-12T04:00:00Z","v":452230,"vw":542.899905},{"c":549.57,"h":554.09,"l":538.71,"n":14621,"o":545.96,"t":"2026-06-15T04:00:00Z","v":352173,"vw":549.735908},{"c":548.27,"h":555.23,"l":544.56,"n":14212,"o":553.43,"t":"2026-06-16T04:00:00Z","v":612214,"vw":549.168448},{"c":551.47,"h":555.92,"l":547.01,"n":12785,"o":549.36,"t":"2026-06-17T04:00:00Z","v":360571,"vw":552.450057},{"c":536.59,"h":555.23,"l":532.59,"n":21014,"o":553.18,"t":"2026-06-18T04:00:00Z","v":2002289,"vw":537.634577},{"c":538.3,"h":541.53,"l":533.49,"n":20477,"o":541.25,"t":"2026-06-22T04:00:00Z","v":621283,"vw":538.173854},{"c":544.33,"h":546.58,"l":539.7,"n":16392,"o":542.08,"t":"2026-06-23T04:00:00Z","v":1081604,"vw":544.259117},{"c":549.9,"h":555,"l":544.06,"n":14286,"o":544.94,"t":"2026-06-24T04:00:00Z","v":377860,"vw":549.471815},{"c":543.39,"h":555.3214,"l":540.9,"n":12806,"o":547.26,"t":"2026-06-25T04:00:00Z","v":285622,"vw":548.10201},{"c":542.66,"h":554.515,"l":535.44,"n":18484,"o":544.37,"t":"2026-06-26T04:00:00Z","v":1022524,"vw":542.931928},{"c":544.92,"h":549.38,"l":539.14,"n":18585,"o":545.58,"t":"2026-06-29T04:00:00Z","v":420592,"vw":545.786837},{"c":541.83,"h":552.46,"l":535.63,"n":18383,"o":547.42,"t":"2026-06-30T04:00:00Z","v":551363,"vw":541.45174},{"c":547.15,"h":549.66,"l":536.93,"n":16609,"o":542.65,"t":"2026-07-01T04:00:00Z","v":422960,"vw":546.030797},{"c":555.91,"h":558.585,"l":547.625,"n":17744,"o":554.941,"t":"2026-07-02T04:00:00Z","v":534721,"vw":555.082311},{"c":547.25,"h":556.45,"l":543.82,"n":12972,"o":556.31,"t":"2026-07-06T04:00:00Z","v":327100,"vw":548.565088},{"c":563.7,"h":563.7,"l":552.805,"n":17663,"o":559.06,"t":"2026-07-07T04:00:00Z","v":514045,"vw":560.049473},{"c":554.34,"h":563.245,"l":548,"n":14383,"o":561.49,"t":"2026-07-08T04:00:00Z","v":299692,"vw":553.375524},{"c":552.48,"h":556.26,"l":547.61,"n":12944,"o":552.18,"t":"2026-07-09T04:00:00Z","v":303019,"vw":551.697447},{"c":547.06,"h":553.47,"l":539.33,"n":13855,"o":550.59,"t":"2026-07-10T04:00:00Z","v":308058,"vw":546.047005},{"c":535.57,"h":543.05,"l":530.09,"n":14593,"o":541.47,"t":"2026-07-13T04:00:00Z","v":304174,"vw":535.676858},{"c":526.66,"h":536.15,"l":523.46,"n":15876,"o":535.57,"t":"2026-07-14T04:00:00Z","v":372928,"vw":526.48142},{"c":531.79,"h":534.71,"l":520.05,"n":16821,"o":524.81,"t":"2026-07-15T04:00:00Z","v":448311,"vw":531.217438},{"c":529.05,"h":537.47,"l":527.595,"n":15461,"o":533.61,"t":"2026-07-16T04:00:00Z","v":351089,"vw":530.275806},{"c":535.67,"h":543.56,"l":528.39,"n":16259,"o":529.29,"t":"2026-07-17T04:00:00Z","v":422500,"vw":536.579205},{"c":529.34,"h":536.41,"l":528.56,"n":13897,"o":535.55,"t":"2026-07-20T04:00:00Z","v":319196,"vw":531.09195},{"c":535.83,"h":537.48,"l":523.31,"n":12318,"o":526.37,"t":"2026-07-21T04:00:00Z","v":467590,"vw":534.847212},{"c":527.07,"h":541.2499,"l":521.73,"n":18010,"o":535.83,"t":"2026-07-22T04:00:00Z","v":470016,"vw":529.518072},{"c":529.53,"h":532.12,"l":519.01,"n":13123,"o":523.23,"t":"2026-07-23T04:00:00Z","v":241284,"vw":528.931903},{"c":528.47,"h":537.755,"l":527.75,"n":11894,"o":533.94,"t":"2026-07-24T04:00:00Z","v":313437,"vw":530.52012},{"c":527.94,"h":535.22,"l":524.81,"n":13309,"o":529.71,"t":"2026-07-27T04:00:00Z","v":431625,"vw":528.94921},{"c":523.63,"h":532.45,"l":522.1,"n":14814,"o":530.84,"t":"2026-07-28T04:00:00Z","v":446576,"vw":525.518844},{"c":524.7,"h":526.17,"l":517.61,"n":18018,"o":526.08,"t":"2026-07-29T04:00:00Z","v":560826,"vw":521.558116},{"c":525.82,"h":528.96,"l":521.805,"n":14928,"o":522.3,"t":"2026-07-30T04:00:00Z","v":472727,"vw":524.917837},{"c":517.71,"h":525.84,"l":514.34,"n":15128,"o":525.84,"t":"2026-07-31T04:00:00Z","v":616899,"vw":518.571002},{"c":516.31,"h":519.7399,"l":514.01,"n":17337,"o":516.29,"t":"2026-08-03T04:00:00Z","v":428018,"vw":516.121879},{"c":518.68,"h":521.18,"l":511.93,"n":21218,"o":517.86,"t":"2026-08-04T04:00:00Z","v":522611,"vw":517.648531},{"c":519.01,"h":525.78,"l":490.8,"n":24483,"o":505,"t":"2026-08-05T04:00:00Z","v":742841,"vw":517.147966},{"c":532.94,"h":533.12,"l":511.99,"n":27716,"o":519.79,"t":"2026-08-06T04:00:00Z","v":999043,"vw":525.847644},{"c":538.84,"h":541.03,"l":524.58,"n":19415,"o":534.84,"t":"2026-08-07T04:00:00Z","v":1199127,"vw":533.417182},{"c":529.66,"h":540.5625,"l":523.37,"n":16170,"o":528.595,"t":"2026-08-10T04:00:00Z","v":643112,"vw":529.7155},{"c":515.5,"h":534.41,"l":512.47,"n":14979,"o":528.06,"t":"2026-08-11T04:00:00Z","v":343707,"vw":520.248611},{"c":511.72,"h":521.4299,"l":506.01,"n":15149,"o":510.44,"t":"2026-08-12T04:00:00Z","v":326408,"vw":513.871566},{"c":501.27,"h":515.62,"l":499.19,"n":17673,"o":515.62,"t":"2026-08-13T04:00:00Z","v":407955,"vw":503.02072},{"c":499.73,"h":501.62,"l":494.345,"n":24472,"o":498.91,"t":"2026-08-14T04:00:00Z","v":476575,"vw":499.425069},{"c":508.48,"h":509.54,"l":499.96,"n":20837,"o":502.29,"t":"2026-08-17T04:00:00Z","v":458424,"vw":507.211893},{"c":518.27,"h":519.21,"l":508.56,"n":17735,"o":510.42,"t":"2026-08-18T04:00:00Z","v":367142,"vw":516.26865},{"c":529.14,"h":535.77,"l":522.04,"n":17595,"o":525.47,"t":"2026-08-19T04:00:00Z","v":432638,"vw":527.640111},{"c":521,"h":529.255,"l":517.88,"n":16682,"o":524.15,"t":"2026-08-20T04:00:00Z","v":440714,"vw":521.07238},{"c":513.12,"h":528.02,"l":512.29,"n":16539,"o":523.23,"t":"2026-08-21T04:00:00Z","v":415999,"vw":517.791076},{"c":512.88,"h":514.295,"l":508.1541,"n":14687,"o":513.12,"t":"2026-08-24T04:00:00Z","v":324383,"vw":512.475684},{"c":518.53,"h":520.655,"l":515.54,"n":14048,"o":516.07,"t":"2026-08-25T04:00:00Z","v":876838,"vw":518.136154},{"c":516.68,"h":522.0199,"l":513.98,"n":14071,"o":515.6,"t":"2026-08-26T04:00:00Z","v":255102,"vw":517.192656},{"c":527.91,"h":531.76,"l":511,"n":17805,"o":513.98,"t":"2026-08-27T04:00:00Z","v":391323,"vw":525.971038},{"c":515.46,"h":530.5,"l":513.72,"n":11795,"o":527.94,"t":"2026-08-28T04:00:00Z","v":267177,"vw":517.70406},{"c":510.38,"h":515.55,"l":507.03,"n":13777,"o":510.95,"t":"2026-08-31T04:00:00Z","v":538848,"vw":510.724691},{"c":512.7,"h":517.75,"l":510.39,"n":14777,"o":514.2,"t":"2026-09-01T04:00:00Z","v":479113,"vw":513.211963},{"c":492.02,"h":510.05,"l":477.01,"n":33036,"o":510,"t":"2026-09-02T04:00:00Z","v":1404509,"vw":491.6664},{"c":490.24,"h":494.09,"l":477.06,"n":21066,"o":494.09,"t":"2026-09-03T04:00:00Z","v":469932,"vw":487.387166},{"c":487.61,"h":494.085,"l":484.33,"n":14187,"o":484.33,"t":"2026-09-04T04:00:00Z","v":327246,"vw":489.014614},{"c":497.97,"h":505,"l":479.71,"n":24955,"o":494.74,"t":"2026-09-08T04:00:00Z","v":643804,"vw":497.775735},{"c":506.82,"h":509.525,"l":492.9,"n":20396,"o":502.75,"t":"2026-09-09T04:00:00Z","v":500322,"vw":503.857657},{"c":503.86,"h":509.79,"l":497.91,"n":17214,"o":502.44,"t":"2026-09-10T04:00:00Z","v":653375,"vw":503.139186},{"c":497.11,"h":508.675,"l":496.18,"n":17193,"o":505.6,"t":"2026-09-11T04:00:00Z","v":573553,"vw":499.828547},{"c":502.7,"h":509.065,"l":499.62,"n":18119,"o":506.78,"t":"2026-09-14T04:00:00Z","v":606201,"vw":503.976049},{"c":500.35,"h":507.15,"l":498.85,"n":16324,"o":505.44,"t":"2026-09-15T04:00:00Z","v":1604928,"vw":501.237641},{"c":498.48,"h":505.775,"l":497.665,"n":19755,"o":500.62,"t":"2026-09-16T04:00:00Z","v":488598,"vw":500.746918},{"c":497.27,"h":503.325,"l":492.59,"n":18171,"o":501.49,"t":"2026-09-17T04:00:00Z","v":1454633,"vw":496.351797},{"c":494.63,"h":499.23,"l":492.57,"n":17492,"o":498.07,"t":"2026-09-18T04:00:00Z","v":1501299,"vw":494.786531},{"c":493.1,"h":497.7,"l":491.255,"n":16555,"o":497.7,"t":"2026-09-21T04:00:00Z","v":1186033,"vw":494.122401},{"c":497.59,"h":499.58,"l":488.08,"n":15663,"o":493.98,"t":"2026-09-22T04:00:00Z","v":586534,"vw":496.105414},{"c":489.42,"h":500.05,"l":487.7325,"n":15057,"o":498.82,"t":"2026-09-23T04:00:00Z","v":433624,"vw":490.559539},{"c":472.21,"h":481.3175,"l":468.97,"n":20764,"o":472.72,"t":"2026-09-24T04:00:00Z","v":585800,"vw":473.580099},{"c":475.45,"h":479.97,"l":470.4,"n":16481,"o":474.04,"t":"2026-09-25T04:00:00Z","v":472722,"vw":476.093891},{"c":485.54,"h":486.98,"l":470.76,"n":18332,"o":473.84,"t":"2026-09-28T04:00:00Z","v":628502,"vw":482.218562},{"c":481.47,"h":487.62,"l":471.34,"n":15860,"o":485.54,"t":"2026-09-29T04:00:00Z","v":440134,"vw":478.384253},{"c":541.89,"h":557.37,"l":475.46,"n":69470,"o":482.2,"t":"2026-09-30T04:00:00Z","v":3337566,"vw":537.094096},{"c":571.38,"h":585.79,"l":556.7632,"n":54128,"o":557.53,"t":"2026-10-01T04:00:00Z","v":1692487,"vw":575.547205},{"c":541.7,"h":577.02,"l":541.27,"n":32593,"o":570,"t":"2026-10-02T04:00:00Z","v":1118464,"vw":547.785271},{"c":536.4,"h":547.98,"l":535.53,"n":22943,"o":540.41,"t":"2026-10-05T04:00:00Z","v":834185,"vw":540.143266},{"c":541.62,"h":546.16,"l":527.33,"n":21302,"o":537.19,"t":"2026-10-06T04:00:00Z","v":1213883,"vw":539.592402},{"c":545,"h":558.3,"l":541.9,"n":25301,"o":542.41,"t":"2026-10-07T04:00:00Z","v":1005607,"vw":548.680113},{"c":532.78,"h":545,"l":524.79,"n":25198,"o":545,"t":"2026-10-08T04:00:00Z","v":1435566,"vw":534.311659},{"c":549.16,"h":551.15,"l":528.92,"n":21650,"o":528.92,"t":"2026-10-09T04:00:00Z","v":578177,"vw":546.841947},{"c":550.1,"h":555.585,"l":547.76,"n":16648,"o":553.49,"t":"2026-10-12T04:00:00Z","v":840974,"vw":550.313679},{"c":543.4,"h":553.99,"l":542.23,"n":16854,"o":551.59,"t":"2026-10-13T04:00:00Z","v":538451,"vw":544.881786},{"c":540.03,"h":546.89,"l":523.95,"n":27223,"o":543.18,"t":"2026-10-14T04:00:00Z","v":883436,"vw":538.989447},{"c":541.51,"h":551.825,"l":538.07,"n":19186,"o":545.24,"t":"2026-10-15T04:00:00Z","v":545678,"vw":544.836061},{"c":533.12,"h":551.765,"l":530.1825,"n":22023,"o":545.49,"t":"2026-10-16T04:00:00Z","v":668527,"vw":535.323593},{"c":543.15,"h":560,"l":534.61,"n":19214,"o":539.1,"t":"2026-10-19T04:00:00Z","v":498630,"vw":545.035775},{"c":553.88,"h":564.9699,"l":545.58,"n":16985,"o":547.14,"t":"2026-10-20T04:00:00Z","v":443554,"vw":554.024815},{"c":563.49,"h":566.55,"l":550.06,"n":15117,"o":553.63,"t":"2026-10-21T04:00:00Z","v":455344,"vw":561.890337},{"c":584.79,"h":590.79,"l":562.855,"n":22788,"o":568.69,"t":"2026-10-22T04:00:00Z","v":895772,"vw":584.513859},{"c":583.77,"h":590.98,"l":578.02,"n":1481,"o":584.92,"t":"2026-10-23T04:00:00Z","v":50481,"vw":583.81046}],"volatilityBars":[{"c":490.49,"h":494.94,"l":488.08,"n":437,"o":493.98,"t":"2026-09-22T13:30:00Z","v":8098,"vw":492.944226},{"c":491.87,"h":493.41,"l":489.1218,"n":459,"o":490.47,"t":"2026-09-22T13:45:00Z","v":7483,"vw":492.16219},{"c":491.42,"h":493.53,"l":489.405,"n":580,"o":491.84,"t":"2026-09-22T14:00:00Z","v":8775,"vw":492.169919},{"c":491.84,"h":492.2316,"l":490.29,"n":441,"o":491.06,"t":"2026-09-22T14:15:00Z","v":7056,"vw":491.32899},{"c":493.04,"h":493.8099,"l":491.12,"n":648,"o":491.615,"t":"2026-09-22T14:30:00Z","v":26766,"vw":492.510434},{"c":493.765,"h":494.82,"l":492.78,"n":576,"o":492.97,"t":"2026-09-22T14:45:00Z","v":10197,"vw":493.692552},{"c":495.055,"h":495.055,"l":493.63,"n":486,"o":493.775,"t":"2026-09-22T15:00:00Z","v":7161,"vw":494.232933},{"c":496.985,"h":496.985,"l":495,"n":472,"o":495.05,"t":"2026-09-22T15:15:00Z","v":5990,"vw":495.535126},{"c":496.67,"h":496.86,"l":495.99,"n":299,"o":496.81,"t":"2026-09-22T15:30:00Z","v":4297,"vw":496.530043},{"c":495.13,"h":496.39,"l":495.13,"n":266,"o":496.31,"t":"2026-09-22T15:45:00Z","v":4186,"vw":495.654368},{"c":494.24,"h":496.08,"l":494.24,"n":272,"o":495.155,"t":"2026-09-22T16:00:00Z","v":3821,"vw":495.224209},{"c":493.762,"h":494.88,"l":493.64,"n":233,"o":494.85,"t":"2026-09-22T16:15:00Z","v":4058,"vw":494.358891},{"c":494.29,"h":494.29,"l":493.52,"n":326,"o":494,"t":"2026-09-22T16:30:00Z","v":6109,"vw":493.923116},{"c":493.74,"h":494.38,"l":493.43,"n":523,"o":493.98,"t":"2026-09-22T16:45:00Z","v":8024,"vw":493.74413},{"c":493.995,"h":493.995,"l":493.1127,"n":279,"o":493.7,"t":"2026-09-22T17:00:00Z","v":4442,"vw":493.700795},{"c":494.49,"h":494.49,"l":493.44,"n":443,"o":493.89,"t":"2026-09-22T17:15:00Z","v":5165,"vw":493.810274},{"c":494.63,"h":494.9,"l":494.47,"n":316,"o":494.8,"t":"2026-09-22T17:30:00Z","v":3520,"vw":494.777845},{"c":495.69,"h":495.7,"l":494.42,"n":468,"o":494.99,"t":"2026-09-22T17:45:00Z","v":6697,"vw":494.964592},{"c":496.05,"h":496.06,"l":495.28,"n":423,"o":495.72,"t":"2026-09-22T18:00:00Z","v":5822,"vw":495.716754},{"c":495.64,"h":496.8,"l":495.58,"n":440,"o":496.49,"t":"2026-09-22T18:15:00Z","v":10603,"vw":495.938293},{"c":496.285,"h":496.345,"l":495.42,"n":501,"o":495.63,"t":"2026-09-22T18:30:00Z","v":11242,"vw":495.843445},{"c":498.16,"h":498.34,"l":496.28,"n":549,"o":496.28,"t":"2026-09-22T18:45:00Z","v":9433,"vw":497.225473},{"c":498.5,"h":498.505,"l":497.55,"n":430,"o":498.16,"t":"2026-09-22T19:00:00Z","v":7607,"vw":497.908663},{"c":497.32,"h":499.58,"l":497.09,"n":1041,"o":498.505,"t":"2026-09-22T19:15:00Z","v":22757,"vw":498.238578},{"c":497.16,"h":498.27,"l":496.98,"n":1013,"o":497.65,"t":"2026-09-22T19:30:00Z","v":17090,"vw":497.624195},{"c":497.61,"h":498.5,"l":495.89,"n":2469,"o":497.46,"t":"2026-09-22T19:45:00Z","v":53880,"vw":497.141716},{"c":497.59,"h":497.59,"l":497.59,"n":33,"o":497.59,"t":"2026-09-22T20:00:00Z","v":114145,"vw":497.59},{"c":497.59,"h":497.59,"l":497.59,"n":1,"o":497.59,"t":"2026-09-22T21:45:00Z","v":22040,"vw":497.59},{"c":497.48,"h":500.05,"l":496.83,"n":168,"o":499.92,"t":"2026-09-23T13:30:00Z","v":5358,"vw":498.914787},{"c":497.07,"h":497.96,"l":496.005,"n":354,"o":497.27,"t":"2026-09-23T13:45:00Z","v":6852,"vw":497.013978},{"c":498.5196,"h":499.26,"l":496.655,"n":552,"o":497.67,"t":"2026-09-23T14:00:00Z","v":8800,"vw":497.938627},{"c":497.17,"h":499.5799,"l":497.07,"n":306,"o":499.135,"t":"2026-09-23T14:15:00Z","v":5598,"vw":498.683743},{"c":494.1,"h":497.17,"l":494.1,"n":565,"o":497.17,"t":"2026-09-23T14:30:00Z","v":10396,"vw":495.922379},{"c":491.89,"h":493.4,"l":490.62,"n":441,"o":493.4,"t":"2026-09-23T14:45:00Z","v":5325,"vw":492.405608},{"c":492.1061,"h":492.93,"l":491.72,"n":539,"o":491.94,"t":"2026-09-23T15:00:00Z","v":9914,"vw":492.336915},{"c":491.9,"h":493.77,"l":491.33,"n":481,"o":492,"t":"2026-09-23T15:15:00Z","v":6060,"vw":492.397712},{"c":491.53,"h":491.82,"l":491,"n":293,"o":491.76,"t":"2026-09-23T15:30:00Z","v":2744,"vw":491.421814},{"c":490.99,"h":492.11,"l":490.45,"n":506,"o":491.9,"t":"2026-09-23T15:45:00Z","v":6901,"vw":491.084682},{"c":490.97,"h":490.97,"l":490.14,"n":391,"o":490.6301,"t":"2026-09-23T16:00:00Z","v":5146,"vw":490.596893},{"c":490,"h":490.83,"l":489.87,"n":317,"o":490.65,"t":"2026-09-23T16:15:00Z","v":5339,"vw":490.326495},{"c":490.23,"h":490.69,"l":489.845,"n":410,"o":490,"t":"2026-09-23T16:30:00Z","v":7224,"vw":490.128595},{"c":489.16,"h":489.87,"l":489.06,"n":375,"o":489.87,"t":"2026-09-23T16:45:00Z","v":4820,"vw":489.394225},{"c":489.97,"h":489.97,"l":489.04,"n":322,"o":489.48,"t":"2026-09-23T17:00:00Z","v":3899,"vw":489.575191},{"c":488.99,"h":489.97,"l":488.8028,"n":365,"o":489.73,"t":"2026-09-23T17:15:00Z","v":4844,"vw":489.314685},{"c":489.27,"h":489.76,"l":488.87,"n":396,"o":488.87,"t":"2026-09-23T17:30:00Z","v":5837,"vw":489.359032},{"c":488.47,"h":489.525,"l":488.37,"n":454,"o":489.245,"t":"2026-09-23T17:45:00Z","v":7371,"vw":488.966567},{"c":488.86,"h":488.89,"l":487.7325,"n":387,"o":488.655,"t":"2026-09-23T18:00:00Z","v":7854,"vw":488.579695},{"c":488.1,"h":489.33,"l":488.1,"n":439,"o":488.53,"t":"2026-09-23T18:15:00Z","v":7763,"vw":488.894769},{"c":488.815,"h":488.865,"l":488.1,"n":330,"o":488.1,"t":"2026-09-23T18:30:00Z","v":4786,"vw":488.551634},{"c":488.78,"h":489.08,"l":488.215,"n":530,"o":488.39,"t":"2026-09-23T18:45:00Z","v":6970,"vw":488.568493},{"c":488.96,"h":489.505,"l":488.52,"n":700,"o":489.09,"t":"2026-09-23T19:00:00Z","v":10580,"vw":489.138761},{"c":488.98,"h":489.45,"l":488.855,"n":468,"o":489.06,"t":"2026-09-23T19:15:00Z","v":7181,"vw":489.138074},{"c":489.81,"h":489.81,"l":488.24,"n":1183,"o":488.91,"t":"2026-09-23T19:30:00Z","v":32819,"vw":488.842541},{"c":489.42,"h":491.56,"l":488.91,"n":2460,"o":489.93,"t":"2026-09-23T19:45:00Z","v":63914,"vw":489.949314},{"c":489.42,"h":489.42,"l":489.42,"n":39,"o":489.42,"t":"2026-09-23T20:00:00Z","v":101741,"vw":489.42},{"c":489.42,"h":489.42,"l":489.42,"n":1,"o":489.42,"t":"2026-09-23T21:45:00Z","v":23918,"vw":489.42},{"c":480.82,"h":486,"l":480.58,"n":37,"o":480.58,"t":"2026-09-24T08:00:00Z","v":925,"vw":484.362135},{"c":477,"h":477.16,"l":477,"n":29,"o":477.16,"t":"2026-09-24T12:30:00Z","v":1050,"vw":477.049099},{"c":474.98,"h":474.98,"l":474.98,"n":3,"o":474.98,"t":"2026-09-24T12:45:00Z","v":200,"vw":474.98},{"c":476.27,"h":481.3175,"l":472,"n":1210,"o":472,"t":"2026-09-24T13:30:00Z","v":45137,"vw":477.052513},{"c":478.49,"h":479.62,"l":476.27,"n":781,"o":476.27,"t":"2026-09-24T13:45:00Z","v":21070,"vw":478.139844},{"c":479.06,"h":480.3,"l":477.71,"n":801,"o":478.27,"t":"2026-09-24T14:00:00Z","v":24601,"vw":478.851937},{"c":478.56,"h":480.425,"l":478,"n":630,"o":478.73,"t":"2026-09-24T14:15:00Z","v":13494,"vw":479.528934},{"c":478.23,"h":479.73,"l":476.9,"n":665,"o":479.155,"t":"2026-09-24T14:30:00Z","v":13068,"vw":478.611361},{"c":476.585,"h":479.365,"l":476.38,"n":604,"o":478.495,"t":"2026-09-24T14:45:00Z","v":13342,"vw":478.233645},{"c":475.5,"h":477.79,"l":475.45,"n":635,"o":476.635,"t":"2026-09-24T15:00:00Z","v":17516,"vw":476.681996},{"c":474.45,"h":475.98,"l":474.005,"n":667,"o":475.51,"t":"2026-09-24T15:15:00Z","v":19847,"vw":475.475919},{"c":473.71,"h":474.73,"l":472.985,"n":673,"o":474.45,"t":"2026-09-24T15:30:00Z","v":13603,"vw":473.891036},{"c":471.64,"h":474.15,"l":471.23,"n":536,"o":474,"t":"2026-09-24T15:45:00Z","v":9475,"vw":472.243134},{"c":469.96,"h":471.9,"l":469.2031,"n":608,"o":471.3023,"t":"2026-09-24T16:00:00Z","v":14271,"vw":470.542148},{"c":472.685,"h":472.685,"l":469.95,"n":574,"o":469.95,"t":"2026-09-24T16:15:00Z","v":10186,"vw":471.093361},{"c":471.0175,"h":472.8,"l":470.5101,"n":554,"o":472.68,"t":"2026-09-24T16:30:00Z","v":12247,"vw":471.993188},{"c":472.98,"h":472.98,"l":469.6,"n":595,"o":471.0175,"t":"2026-09-24T16:45:00Z","v":13242,"vw":470.986296},{"c":473.575,"h":473.575,"l":471.09,"n":610,"o":472.295,"t":"2026-09-24T17:00:00Z","v":13463,"vw":471.865541},{"c":472.8,"h":473.91,"l":471.75,"n":547,"o":473.445,"t":"2026-09-24T17:15:00Z","v":6910,"vw":472.555056},{"c":473.16,"h":473.36,"l":472.445,"n":601,"o":472.71,"t":"2026-09-24T17:30:00Z","v":12775,"vw":472.751626},{"c":472.4647,"h":472.8575,"l":471.4,"n":584,"o":472.835,"t":"2026-09-24T17:45:00Z","v":11373,"vw":471.919794},{"c":470.28,"h":472.365,"l":469.88,"n":669,"o":472.28,"t":"2026-09-24T18:00:00Z","v":9321,"vw":470.852065},{"c":470.32,"h":472.13,"l":470.3,"n":847,"o":470.3,"t":"2026-09-24T18:15:00Z","v":20781,"vw":471.161438},{"c":471.375,"h":471.43,"l":469.23,"n":524,"o":469.23,"t":"2026-09-24T18:30:00Z","v":11130,"vw":470.326934},{"c":470.31,"h":471.3343,"l":469.67,"n":654,"o":471.23,"t":"2026-09-24T18:45:00Z","v":13933,"vw":470.478292},{"c":470.4,"h":470.84,"l":468.97,"n":719,"o":470.36,"t":"2026-09-24T19:00:00Z","v":13301,"vw":469.963804},{"c":470.695,"h":470.9,"l":469.57,"n":715,"o":470.4,"t":"2026-09-24T19:15:00Z","v":13170,"vw":470.345782},{"c":470.76,"h":471.53,"l":470.06,"n":1087,"o":470.695,"t":"2026-09-24T19:30:00Z","v":21695,"vw":470.956819},{"c":472.22,"h":472.24,"l":470.22,"n":2944,"o":470.765,"t":"2026-09-24T19:45:00Z","v":68579,"vw":471.522578},{"c":468.64,"h":472.21,"l":468.64,"n":73,"o":472.21,"t":"2026-09-24T20:00:00Z","v":82085,"vw":472.207869},{"c":472.21,"h":472.21,"l":472.21,"n":1,"o":472.21,"t":"2026-09-24T21:30:00Z","v":24996,"vw":472.21},{"c":472.29,"h":475.2,"l":470.4,"n":533,"o":474.04,"t":"2026-09-25T13:30:00Z","v":17645,"vw":472.911351},{"c":473.105,"h":473.69,"l":471.42,"n":533,"o":472.28,"t":"2026-09-25T13:45:00Z","v":16662,"vw":472.925129},{"c":475,"h":475,"l":472.91,"n":528,"o":473.05,"t":"2026-09-25T14:00:00Z","v":12344,"vw":473.67799},{"c":474.515,"h":476.24,"l":474.33,"n":595,"o":475.195,"t":"2026-09-25T14:15:00Z","v":14457,"vw":475.341014},{"c":474.9225,"h":475.39,"l":474.07,"n":309,"o":474.57,"t":"2026-09-25T14:30:00Z","v":4949,"vw":474.740746},{"c":477.255,"h":477.255,"l":474.875,"n":526,"o":474.875,"t":"2026-09-25T14:45:00Z","v":12845,"vw":476.06538},{"c":476.35,"h":477.32,"l":475.92,"n":514,"o":476.915,"t":"2026-09-25T15:00:00Z","v":10036,"vw":476.36508},{"c":474.59,"h":476.64,"l":474.59,"n":574,"o":476.585,"t":"2026-09-25T15:15:00Z","v":14230,"vw":475.188316},{"c":475.76,"h":476.96,"l":474.58,"n":388,"o":474.58,"t":"2026-09-25T15:30:00Z","v":9205,"vw":475.629589},{"c":475.725,"h":476.55,"l":475.22,"n":517,"o":475.89,"t":"2026-09-25T15:45:00Z","v":11851,"vw":475.72497},{"c":476.3425,"h":477.465,"l":475.725,"n":389,"o":475.725,"t":"2026-09-25T16:00:00Z","v":8440,"vw":476.413248},{"c":476.46,"h":477.11,"l":475.99,"n":402,"o":476.505,"t":"2026-09-25T16:15:00Z","v":7499,"vw":476.532024},{"c":475.71,"h":476.52,"l":475.32,"n":434,"o":476.47,"t":"2026-09-25T16:30:00Z","v":12778,"vw":475.715326},{"c":475.955,"h":476.15,"l":474.975,"n":408,"o":475.805,"t":"2026-09-25T16:45:00Z","v":11351,"vw":475.397304},{"c":476.01,"h":476.28,"l":474.93,"n":544,"o":475.955,"t":"2026-09-25T17:00:00Z","v":16209,"vw":475.285224},{"c":476.925,"h":477.18,"l":475.2915,"n":496,"o":476.02,"t":"2026-09-25T17:15:00Z","v":14926,"vw":476.642913},{"c":476.81,"h":477.35,"l":475.99,"n":416,"o":477.21,"t":"2026-09-25T17:30:00Z","v":7906,"vw":476.857779},{"c":477.81,"h":477.81,"l":476.75,"n":332,"o":476.82,"t":"2026-09-25T17:45:00Z","v":8368,"vw":477.272947},{"c":477.77,"h":477.925,"l":477.16,"n":605,"o":477.81,"t":"2026-09-25T18:00:00Z","v":16826,"vw":477.621305},{"c":478.46,"h":478.74,"l":477.58,"n":449,"o":477.58,"t":"2026-09-25T18:15:00Z","v":10088,"vw":478.258001},{"c":478.515,"h":478.95,"l":478.18,"n":535,"o":478.46,"t":"2026-09-25T18:30:00Z","v":8726,"vw":478.543843},{"c":479.61,"h":479.97,"l":478.46,"n":538,"o":478.75,"t":"2026-09-25T18:45:00Z","v":10166,"vw":479.108274},{"c":478.5,"h":479.78,"l":478.15,"n":634,"o":479.515,"t":"2026-09-25T19:00:00Z","v":13227,"vw":479.163047},{"c":478.44,"h":479.09,"l":477.32,"n":694,"o":478.68,"t":"2026-09-25T19:15:00Z","v":11800,"vw":478.128417},{"c":479.03,"h":479.66,"l":477.945,"n":1005,"o":478.21,"t":"2026-09-25T19:30:00Z","v":19153,"vw":478.901612},{"c":475.63,"h":479.13,"l":475.3,"n":2725,"o":479.13,"t":"2026-09-25T19:45:00Z","v":68325,"vw":476.624383},{"c":475.45,"h":475.45,"l":475.45,"n":50,"o":475.45,"t":"2026-09-25T20:00:00Z","v":71045,"vw":475.45},{"c":475.45,"h":475.45,"l":475.45,"n":1,"o":475.45,"t":"2026-09-25T21:30:00Z","v":25960,"vw":475.45},{"c":474.39,"h":475.445,"l":470.76,"n":584,"o":475.23,"t":"2026-09-28T13:30:00Z","v":20602,"vw":472.978727},{"c":473.5,"h":475.88,"l":471.94,"n":502,"o":474.555,"t":"2026-09-28T13:45:00Z","v":9168,"vw":474.384876},{"c":474.13,"h":474.82,"l":472.28,"n":460,"o":472.28,"t":"2026-09-28T14:00:00Z","v":7598,"vw":474.00359},{"c":477.09,"h":477.09,"l":474.26,"n":517,"o":474.56,"t":"2026-09-28T14:15:00Z","v":9971,"vw":474.940764},{"c":480.1,"h":480.38,"l":476.93,"n":693,"o":477.47,"t":"2026-09-28T14:30:00Z","v":21366,"vw":479.311034},{"c":480.775,"h":481.445,"l":479.68,"n":452,"o":479.86,"t":"2026-09-28T14:45:00Z","v":7959,"vw":480.720541},{"c":480.38,"h":481.69,"l":480.13,"n":650,"o":480.26,"t":"2026-09-28T15:00:00Z","v":29811,"vw":481.000005},{"c":481.235,"h":482.96,"l":480.64,"n":685,"o":481.1,"t":"2026-09-28T15:15:00Z","v":66918,"vw":481.263498},{"c":479.065,"h":481.55,"l":479.065,"n":397,"o":481.22,"t":"2026-09-28T15:30:00Z","v":10144,"vw":480.610514},{"c":479.8,"h":479.94,"l":479,"n":258,"o":479.16,"t":"2026-09-28T15:45:00Z","v":5145,"vw":479.459502},{"c":478.83,"h":480.16,"l":478.83,"n":294,"o":480.13,"t":"2026-09-28T16:00:00Z","v":3785,"vw":479.688495},{"c":479.885,"h":480.29,"l":478.8,"n":553,"o":478.81,"t":"2026-09-28T16:15:00Z","v":12927,"vw":479.422391},{"c":481.17,"h":482.15,"l":479.84,"n":1219,"o":479.87,"t":"2026-09-28T16:30:00Z","v":75308,"vw":481.049864},{"c":481.77,"h":481.77,"l":480.59,"n":483,"o":481.24,"t":"2026-09-28T16:45:00Z","v":15359,"vw":480.833706},{"c":482.865,"h":483.06,"l":481.63,"n":456,"o":481.99,"t":"2026-09-28T17:00:00Z","v":7751,"vw":482.441461},{"c":481.645,"h":482.72,"l":481.645,"n":304,"o":482.6,"t":"2026-09-28T17:15:00Z","v":3611,"vw":482.064547},{"c":482.85,"h":482.85,"l":481.64,"n":526,"o":481.64,"t":"2026-09-28T17:30:00Z","v":10166,"vw":482.19006},{"c":483.155,"h":483.4299,"l":482.84,"n":362,"o":482.955,"t":"2026-09-28T17:45:00Z","v":6626,"vw":483.113702},{"c":483.67,"h":483.81,"l":482.54,"n":401,"o":483.25,"t":"2026-09-28T18:00:00Z","v":7177,"vw":483.072386},{"c":483.15,"h":483.71,"l":483,"n":425,"o":483.47,"t":"2026-09-28T18:15:00Z","v":8252,"vw":483.295329},{"c":483.415,"h":483.61,"l":482.865,"n":454,"o":483.34,"t":"2026-09-28T18:30:00Z","v":7065,"vw":483.329641},{"c":483.47,"h":483.9899,"l":482.38,"n":656,"o":483.41,"t":"2026-09-28T18:45:00Z","v":15322,"vw":483.388841},{"c":483.47,"h":483.61,"l":482.74,"n":636,"o":483.54,"t":"2026-09-28T19:00:00Z","v":15109,"vw":483.152804},{"c":484.88,"h":485.05,"l":483.36,"n":665,"o":483.51,"t":"2026-09-28T19:15:00Z","v":11624,"vw":484.378676},{"c":484.385,"h":485.54,"l":484.31,"n":931,"o":484.97,"t":"2026-09-28T19:30:00Z","v":22344,"vw":484.834335},{"c":485.77,"h":486.98,"l":484.3,"n":3523,"o":484.5,"t":"2026-09-28T19:45:00Z","v":97727,"vw":485.558294},{"c":485.54,"h":485.54,"l":485.54,"n":42,"o":485.54,"t":"2026-09-28T20:00:00Z","v":70323,"vw":485.54},{"c":485.54,"h":485.54,"l":485.54,"n":1,"o":485.54,"t":"2026-09-28T22:00:00Z","v":25687,"vw":485.54},{"c":477.65,"h":487.62,"l":477.65,"n":432,"o":484.81,"t":"2026-09-29T13:30:00Z","v":10331,"vw":481.909514},{"c":476.56,"h":478.0275,"l":476.165,"n":618,"o":477.35,"t":"2026-09-29T13:45:00Z","v":7875,"vw":477.105133},{"c":475.645,"h":476.62,"l":474.38,"n":728,"o":476.41,"t":"2026-09-29T14:00:00Z","v":18079,"vw":475.449481},{"c":472.95,"h":476.085,"l":472.61,"n":547,"o":475.745,"t":"2026-09-29T14:15:00Z","v":10743,"vw":474.208236},{"c":472.3,"h":473.255,"l":471.34,"n":587,"o":473.255,"t":"2026-09-29T14:30:00Z","v":8312,"vw":471.972379},{"c":473.701,"h":475.41,"l":472.28,"n":409,"o":472.3,"t":"2026-09-29T14:45:00Z","v":9648,"vw":473.647503},{"c":475.44,"h":475.8,"l":474.19,"n":888,"o":474.515,"t":"2026-09-29T15:00:00Z","v":36647,"vw":475.018364},{"c":477.1,"h":477.21,"l":475.5,"n":566,"o":475.5,"t":"2026-09-29T15:15:00Z","v":13477,"vw":476.272081},{"c":476.6775,"h":477.4981,"l":476.09,"n":344,"o":477.4,"t":"2026-09-29T15:30:00Z","v":5343,"vw":476.668678},{"c":476.17,"h":476.78,"l":475.64,"n":479,"o":476.56,"t":"2026-09-29T15:45:00Z","v":6233,"vw":476.098667},{"c":477.14,"h":477.35,"l":476.2,"n":282,"o":476.2,"t":"2026-09-29T16:00:00Z","v":6168,"vw":476.937962},{"c":477.63,"h":478.1,"l":477.295,"n":258,"o":477.295,"t":"2026-09-29T16:15:00Z","v":4343,"vw":477.736082},{"c":476.855,"h":477.8,"l":476.75,"n":362,"o":477.775,"t":"2026-09-29T16:30:00Z","v":6885,"vw":477.264512},{"c":476.61,"h":477.34,"l":476.5,"n":318,"o":476.855,"t":"2026-09-29T16:45:00Z","v":6696,"vw":476.895582},{"c":477.42,"h":477.585,"l":476.76,"n":374,"o":476.93,"t":"2026-09-29T17:00:00Z","v":5543,"vw":477.061203},{"c":476.59,"h":477.27,"l":476.56,"n":413,"o":477.27,"t":"2026-09-29T17:15:00Z","v":6131,"vw":476.948943},{"c":477.5,"h":478.06,"l":476.1,"n":647,"o":476.63,"t":"2026-09-29T17:30:00Z","v":15654,"vw":477.181802},{"c":477.535,"h":477.535,"l":476.82,"n":341,"o":477.27,"t":"2026-09-29T17:45:00Z","v":5838,"vw":477.334448},{"c":477.97,"h":478.31,"l":476.68,"n":398,"o":477.87,"t":"2026-09-29T18:00:00Z","v":6631,"vw":477.595994},{"c":478.06,"h":478.39,"l":477.5,"n":445,"o":477.725,"t":"2026-09-29T18:15:00Z","v":5678,"vw":477.921373},{"c":478.035,"h":478.65,"l":477.28,"n":450,"o":477.865,"t":"2026-09-29T18:30:00Z","v":9034,"vw":478.169416},{"c":478.6924,"h":478.73,"l":477.885,"n":268,"o":478.01,"t":"2026-09-29T18:45:00Z","v":4182,"vw":478.210494},{"c":479.685,"h":479.94,"l":478.2,"n":521,"o":478.54,"t":"2026-09-29T19:00:00Z","v":12551,"vw":479.201628},{"c":478.975,"h":479.61,"l":478.75,"n":543,"o":479.61,"t":"2026-09-29T19:15:00Z","v":11797,"vw":479.199309},{"c":478.065,"h":479.72,"l":477.98,"n":1033,"o":479.11,"t":"2026-09-29T19:30:00Z","v":31213,"vw":479.264649},{"c":481.64,"h":481.64,"l":477.91,"n":2840,"o":478.0651,"t":"2026-09-29T19:45:00Z","v":74648,"vw":480.159337},{"c":481.47,"h":481.47,"l":481.47,"n":34,"o":481.47,"t":"2026-09-29T20:00:00Z","v":61283,"vw":481.47},{"c":478.348,"h":478.348,"l":478.348,"n":4,"o":478.348,"t":"2026-09-29T20:15:00Z","v":8475,"vw":478.348},{"c":481.47,"h":481.47,"l":481.47,"n":1,"o":481.47,"t":"2026-09-29T22:00:00Z","v":24724,"vw":481.47},{"c":478.06,"h":483.235,"l":477.58,"n":463,"o":482.2,"t":"2026-09-30T13:30:00Z","v":11890,"vw":480.70133},{"c":476.895,"h":478.6,"l":476.79,"n":526,"o":477.77,"t":"2026-09-30T13:45:00Z","v":5733,"vw":477.784672},{"c":477.03,"h":478.92,"l":475.46,"n":585,"o":477.19,"t":"2026-09-30T14:00:00Z","v":11599,"vw":477.581182},{"c":478,"h":479.03,"l":477.57,"n":459,"o":477.57,"t":"2026-09-30T14:15:00Z","v":9707,"vw":478.38922},{"c":480.14,"h":480.675,"l":478.01,"n":394,"o":479.0706,"t":"2026-09-30T14:30:00Z","v":8461,"vw":479.20285},{"c":480.02,"h":481.91,"l":480.02,"n":386,"o":480.14,"t":"2026-09-30T14:45:00Z","v":6430,"vw":480.873764},{"c":482.06,"h":482.06,"l":479.42,"n":362,"o":479.54,"t":"2026-09-30T15:00:00Z","v":8212,"vw":480.546813},{"c":526.3,"h":534.5,"l":482.19,"n":6786,"o":482.19,"t":"2026-09-30T15:15:00Z","v":397583,"vw":512.255799},{"c":532.92,"h":537.15,"l":509.01,"n":6436,"o":526.3,"t":"2026-09-30T15:30:00Z","v":322595,"vw":520.924656},{"c":546.02,"h":551.34,"l":528.0809,"n":7491,"o":530.001,"t":"2026-09-30T15:45:00Z","v":366576,"vw":541.442851},{"c":536.02,"h":553.79,"l":534.36,"n":5630,"o":546,"t":"2026-09-30T16:00:00Z","v":315685,"vw":546.526841},{"c":540.61,"h":542.59,"l":528.54,"n":3909,"o":536.3598,"t":"2026-09-30T16:15:00Z","v":190977,"vw":537.066627},{"c":545.165,"h":546.22,"l":539.77,"n":2521,"o":540.68,"t":"2026-09-30T16:30:00Z","v":123441,"vw":543.603204},{"c":552.5516,"h":554.6399,"l":544.47,"n":3792,"o":545.165,"t":"2026-09-30T16:45:00Z","v":156215,"vw":550.537053},{"c":543.65,"h":556.2,"l":543.65,"n":2613,"o":552.87,"t":"2026-09-30T17:00:00Z","v":106181,"vw":549.491133},{"c":546.19,"h":546.19,"l":539.2439,"n":1544,"o":544.74,"t":"2026-09-30T17:15:00Z","v":54512,"vw":542.497652},{"c":544.91,"h":549.46,"l":542.8191,"n":1406,"o":546.09,"t":"2026-09-30T17:30:00Z","v":54783,"vw":546.511843},{"c":546.29,"h":547.9794,"l":544.181,"n":1204,"o":545.41,"t":"2026-09-30T17:45:00Z","v":38056,"vw":546.003451},{"c":542.0125,"h":547.15,"l":540.26,"n":1153,"o":545.85,"t":"2026-09-30T18:00:00Z","v":35362,"vw":543.759724},{"c":537.77,"h":541.825,"l":536.46,"n":1496,"o":541.82,"t":"2026-09-30T18:15:00Z","v":61835,"vw":538.646035},{"c":546.055,"h":547.08,"l":537.66,"n":1912,"o":537.77,"t":"2026-09-30T18:30:00Z","v":69104,"vw":544.207256},{"c":550.4799,"h":551.41,"l":545,"n":2021,"o":545.48,"t":"2026-09-30T18:45:00Z","v":80258,"vw":548.717248},{"c":548.42,"h":550.98,"l":544.895,"n":1945,"o":550.47,"t":"2026-09-30T19:00:00Z","v":86637,"vw":548.204963},{"c":552.99,"h":557.37,"l":549.06,"n":2878,"o":549.385,"t":"2026-09-30T19:15:00Z","v":114927,"vw":553.97061},{"c":543.07,"h":552.99,"l":542.825,"n":3394,"o":552.18,"t":"2026-09-30T19:30:00Z","v":124873,"vw":549.190953},{"c":541.68,"h":546.39,"l":540,"n":7672,"o":543.17,"t":"2026-09-30T19:45:00Z","v":297642,"vw":543.192926},{"c":543.64,"h":544.57,"l":541.89,"n":65,"o":541.89,"t":"2026-09-30T20:00:00Z","v":211798,"vw":541.894245},{"c":546.39,"h":546.39,"l":546.39,"n":4,"o":546.39,"t":"2026-09-30T20:15:00Z","v":134,"vw":546.39},{"c":545,"h":545,"l":541.89,"n":3,"o":541.89,"t":"2026-09-30T20:30:00Z","v":189,"vw":542.548201},{"c":545,"h":545,"l":545,"n":10,"o":545,"t":"2026-09-30T21:15:00Z","v":361,"vw":545},{"c":545,"h":545,"l":545,"n":2,"o":545,"t":"2026-09-30T21:30:00Z","v":46,"vw":545},{"c":545,"h":545,"l":544.9762,"n":6,"o":544.9762,"t":"2026-09-30T21:45:00Z","v":600,"vw":544.9889},{"c":541.89,"h":544.378,"l":541.89,"n":3,"o":544.378,"t":"2026-09-30T22:00:00Z","v":25135,"vw":541.894356},{"c":545.178,"h":545.178,"l":545.178,"n":3,"o":545.178,"t":"2026-09-30T23:00:00Z","v":46,"vw":545.178},{"c":542,"h":542,"l":542,"n":1,"o":542,"t":"2026-09-30T23:45:00Z","v":99,"vw":542},{"c":549.43,"h":549.43,"l":544.8,"n":26,"o":544.94,"t":"2026-10-01T09:45:00Z","v":1536,"vw":545.800845},{"c":545,"h":545,"l":545,"n":9,"o":545,"t":"2026-10-01T10:00:00Z","v":479,"vw":545},{"c":549.68,"h":549.68,"l":547.31,"n":7,"o":547.31,"t":"2026-10-01T11:15:00Z","v":143,"vw":548.452169},{"c":558.93,"h":558.99,"l":553.49,"n":119,"o":558.99,"t":"2026-10-01T12:15:00Z","v":1408,"vw":557.938979},{"c":550.8,"h":550.8,"l":548.01,"n":59,"o":550.8,"t":"2026-10-01T12:30:00Z","v":6808,"vw":550.727306},{"c":556.6,"h":556.62,"l":552.31,"n":32,"o":552.31,"t":"2026-10-01T13:15:00Z","v":780,"vw":555.856376},{"c":571.49,"h":576.16,"l":556.7632,"n":4127,"o":557.53,"t":"2026-10-01T13:30:00Z","v":155963,"vw":566.115566},{"c":578,"h":580.87,"l":567.82,"n":4001,"o":572.45,"t":"2026-10-01T13:45:00Z","v":149781,"vw":576.08718},{"c":576.975,"h":580.25,"l":572.02,"n":2962,"o":577.72,"t":"2026-10-01T14:00:00Z","v":113812,"vw":576.332096},{"c":574.395,"h":578.94,"l":573.48,"n":2139,"o":576.975,"t":"2026-10-01T14:15:00Z","v":50261,"vw":575.878203},{"c":573.88,"h":574.91,"l":569.86,"n":1711,"o":574.54,"t":"2026-10-01T14:30:00Z","v":47944,"vw":572.234734},{"c":577.21,"h":578.3896,"l":573.14,"n":1496,"o":573.88,"t":"2026-10-01T14:45:00Z","v":43959,"vw":575.473722},{"c":578.63,"h":580.3,"l":575.035,"n":1771,"o":577.21,"t":"2026-10-01T15:00:00Z","v":46089,"vw":578.350965},{"c":576.19,"h":579.68,"l":575.245,"n":1505,"o":579.12,"t":"2026-10-01T15:15:00Z","v":45415,"vw":576.841738},{"c":575.265,"h":577.53,"l":573.785,"n":1375,"o":576.46,"t":"2026-10-01T15:30:00Z","v":39636,"vw":575.636532},{"c":579.5875,"h":579.98,"l":575.19,"n":1360,"o":575.48,"t":"2026-10-01T15:45:00Z","v":31546,"vw":577.875393},{"c":577.23,"h":581.3,"l":577,"n":1799,"o":579.98,"t":"2026-10-01T16:00:00Z","v":58106,"vw":579.787234},{"c":579.82,"h":581.31,"l":576.91,"n":1315,"o":577.23,"t":"2026-10-01T16:15:00Z","v":31748,"vw":578.726668},{"c":577.91,"h":582.345,"l":577.66,"n":1499,"o":580.175,"t":"2026-10-01T16:30:00Z","v":36786,"vw":580.559361},{"c":576.04,"h":578.59,"l":575.705,"n":1568,"o":577.78,"t":"2026-10-01T16:45:00Z","v":47561,"vw":577.682044},{"c":579.9,"h":580.7,"l":575.43,"n":1556,"o":575.59,"t":"2026-10-01T17:00:00Z","v":46703,"vw":577.074954},{"c":580.13,"h":581.76,"l":579.53,"n":1298,"o":580.385,"t":"2026-10-01T17:15:00Z","v":30476,"vw":580.480394},{"c":581.51,"h":581.55,"l":579.06,"n":1344,"o":580.27,"t":"2026-10-01T17:30:00Z","v":36802,"vw":580.541217},{"c":582.575,"h":583.175,"l":580.42,"n":1702,"o":581.48,"t":"2026-10-01T17:45:00Z","v":40896,"vw":581.999747},{"c":581.26,"h":583.355,"l":580.36,"n":1867,"o":582.82,"t":"2026-10-01T18:00:00Z","v":49577,"vw":581.788668},{"c":583.035,"h":583.253,"l":580.51,"n":1319,"o":581.265,"t":"2026-10-01T18:15:00Z","v":27218,"vw":581.782269},{"c":584.195,"h":585.57,"l":582.39,"n":1628,"o":583.18,"t":"2026-10-01T18:30:00Z","v":42639,"vw":584.422329},{"c":583.695,"h":585.79,"l":582.77,"n":1760,"o":584.35,"t":"2026-10-01T18:45:00Z","v":38236,"vw":584.531756},{"c":581.63,"h":584.07,"l":581.2958,"n":1712,"o":583.69,"t":"2026-10-01T19:00:00Z","v":37960,"vw":582.50296},{"c":574.08,"h":581.8899,"l":573.64,"n":1977,"o":581.6,"t":"2026-10-01T19:15:00Z","v":49374,"vw":577.055022},{"c":577.455,"h":577.67,"l":572.25,"n":2482,"o":573.99,"t":"2026-10-01T19:30:00Z","v":54786,"vw":575.343139},{"c":570.87,"h":578.08,"l":568.67,"n":6312,"o":577.21,"t":"2026-10-01T19:45:00Z","v":194713,"vw":572.200857},{"c":571.38,"h":571.38,"l":571.38,"n":76,"o":571.38,"t":"2026-10-01T20:00:00Z","v":126758,"vw":571.38},{"c":571.38,"h":571.38,"l":571.38,"n":1,"o":571.38,"t":"2026-10-01T20:30:00Z","v":1320,"vw":571.38},{"c":572.95,"h":572.95,"l":572.95,"n":3,"o":572.95,"t":"2026-10-02T10:45:00Z","v":42,"vw":572.95},{"c":573,"h":573,"l":573,"n":2,"o":573,"t":"2026-10-02T12:45:00Z","v":215,"vw":573},{"c":570,"h":570,"l":570,"n":10,"o":570,"t":"2026-10-02T13:15:00Z","v":73,"vw":570},{"c":563.36,"h":577.02,"l":561.99,"n":1352,"o":570,"t":"2026-10-02T13:30:00Z","v":46917,"vw":570.17025},{"c":561.05,"h":563.79,"l":555.97,"n":1309,"o":562.49,"t":"2026-10-02T13:45:00Z","v":31434,"vw":558.913189},{"c":551.345,"h":561.02,"l":549.87,"n":1382,"o":560.18,"t":"2026-10-02T14:00:00Z","v":27691,"vw":554.85333},{"c":548.34,"h":551.77,"l":547.52,"n":1232,"o":551.425,"t":"2026-10-02T14:15:00Z","v":30824,"vw":548.896527},{"c":551.93,"h":551.95,"l":547.4,"n":1127,"o":548.15,"t":"2026-10-02T14:30:00Z","v":27026,"vw":549.56656},{"c":549.82,"h":552.14,"l":549.81,"n":1139,"o":551.87,"t":"2026-10-02T14:45:00Z","v":37894,"vw":550.850564},{"c":551.26,"h":552.01,"l":548.42,"n":1232,"o":550.25,"t":"2026-10-02T15:00:00Z","v":36838,"vw":549.588789},{"c":553.08,"h":553.64,"l":551.18,"n":1073,"o":551.255,"t":"2026-10-02T15:15:00Z","v":22025,"vw":552.31757},{"c":551.275,"h":553.35,"l":551.08,"n":1113,"o":553.065,"t":"2026-10-02T15:30:00Z","v":26560,"vw":551.599323},{"c":548.345,"h":551.8,"l":548.31,"n":653,"o":551.295,"t":"2026-10-02T15:45:00Z","v":12523,"vw":549.508757},{"c":546.79,"h":550.055,"l":545.625,"n":1435,"o":548.31,"t":"2026-10-02T16:00:00Z","v":39081,"vw":547.487992},{"c":548.42,"h":548.49,"l":546.59,"n":910,"o":547.19,"t":"2026-10-02T16:15:00Z","v":18156,"vw":547.630801},{"c":549.925,"h":550.96,"l":548.11,"n":961,"o":548.11,"t":"2026-10-02T16:30:00Z","v":21443,"vw":549.276557},{"c":548.145,"h":550.63,"l":546.38,"n":783,"o":550.63,"t":"2026-10-02T16:45:00Z","v":18975,"vw":548.221762},{"c":548.4,"h":548.85,"l":547.43,"n":557,"o":548.7,"t":"2026-10-02T17:00:00Z","v":9465,"vw":548.108224},{"c":548.91,"h":549.26,"l":547.63,"n":872,"o":547.96,"t":"2026-10-02T17:15:00Z","v":22286,"vw":548.234394},{"c":547.91,"h":549.01,"l":547.39,"n":770,"o":548.75,"t":"2026-10-02T17:30:00Z","v":17165,"vw":548.207413},{"c":548.855,"h":549.98,"l":547.8,"n":820,"o":547.91,"t":"2026-10-02T17:45:00Z","v":16791,"vw":548.693016},{"c":544.71,"h":548.92,"l":543.87,"n":1086,"o":548.84,"t":"2026-10-02T18:00:00Z","v":29663,"vw":546.594574},{"c":542.07,"h":545.12,"l":541.975,"n":1290,"o":544.9275,"t":"2026-10-02T18:15:00Z","v":38223,"vw":544.037786},{"c":543.005,"h":543.215,"l":541.47,"n":997,"o":542.06,"t":"2026-10-02T18:30:00Z","v":22879,"vw":542.163688},{"c":544.805,"h":545.45,"l":542.4025,"n":780,"o":542.4025,"t":"2026-10-02T18:45:00Z","v":13658,"vw":544.149283},{"c":544.66,"h":544.86,"l":543.5,"n":953,"o":544.54,"t":"2026-10-02T19:00:00Z","v":19609,"vw":544.316462},{"c":544.685,"h":545.5,"l":543.71,"n":1347,"o":544.205,"t":"2026-10-02T19:15:00Z","v":33498,"vw":544.764405},{"c":544.48,"h":545.395,"l":543.86,"n":1762,"o":544.685,"t":"2026-10-02T19:30:00Z","v":47598,"vw":544.532059},{"c":541.77,"h":546.6,"l":541.27,"n":5430,"o":544.91,"t":"2026-10-02T19:45:00Z","v":135483,"vw":542.918473},{"c":541.7,"h":541.7,"l":541.7,"n":51,"o":541.7,"t":"2026-10-02T20:00:00Z","v":118982,"vw":541.7},{"c":541.7,"h":541.7,"l":541.7,"n":1,"o":541.7,"t":"2026-10-02T20:30:00Z","v":84,"vw":541.7},{"c":538.06,"h":538.06,"l":538.01,"n":27,"o":538.06,"t":"2026-10-02T20:45:00Z","v":602,"vw":538.049474},{"c":541.7,"h":541.7,"l":541.7,"n":1,"o":541.7,"t":"2026-10-02T21:45:00Z","v":38396,"vw":541.7},{"c":542.7,"h":542.7,"l":542.7,"n":5,"o":542.7,"t":"2026-10-05T11:00:00Z","v":255,"vw":542.7},{"c":539.84,"h":542.32,"l":535.53,"n":602,"o":540.46,"t":"2026-10-05T13:30:00Z","v":15521,"vw":539.160264},{"c":543.59,"h":543.59,"l":536.715,"n":691,"o":539.84,"t":"2026-10-05T13:45:00Z","v":16510,"vw":540.249407},{"c":539.36,"h":543.64,"l":539.15,"n":574,"o":542.755,"t":"2026-10-05T14:00:00Z","v":21231,"vw":542.144309},{"c":537.555,"h":541.785,"l":537.17,"n":615,"o":540.1299,"t":"2026-10-05T14:15:00Z","v":15137,"vw":538.932935},{"c":541.31,"h":541.54,"l":536.965,"n":773,"o":537.605,"t":"2026-10-05T14:30:00Z","v":19249,"vw":539.199838},{"c":546.12,"h":546.12,"l":538.58,"n":1026,"o":541.155,"t":"2026-10-05T14:45:00Z","v":79633,"vw":541.024296},{"c":541.94,"h":547.98,"l":541.46,"n":978,"o":546.12,"t":"2026-10-05T15:00:00Z","v":36639,"vw":544.2089},{"c":545.1,"h":545.1,"l":542.15,"n":565,"o":542.15,"t":"2026-10-05T15:15:00Z","v":10067,"vw":544.024961},{"c":542.335,"h":545.99,"l":541.33,"n":776,"o":545.14,"t":"2026-10-05T15:30:00Z","v":35200,"vw":542.684655},{"c":542.99,"h":543.31,"l":541.21,"n":402,"o":541.67,"t":"2026-10-05T15:45:00Z","v":7877,"vw":542.356742},{"c":543.945,"h":543.99,"l":542.59,"n":481,"o":543.06,"t":"2026-10-05T16:00:00Z","v":9868,"vw":543.191494},{"c":544.995,"h":545.43,"l":543.36,"n":594,"o":544.1,"t":"2026-10-05T16:15:00Z","v":13280,"vw":544.32798},{"c":544.89,"h":545.42,"l":543.925,"n":470,"o":545.42,"t":"2026-10-05T16:30:00Z","v":9931,"vw":544.504813},{"c":545.235,"h":545.99,"l":544.54,"n":641,"o":544.895,"t":"2026-10-05T16:45:00Z","v":18239,"vw":545.290461},{"c":545.925,"h":546,"l":544.44,"n":535,"o":545.25,"t":"2026-10-05T17:00:00Z","v":10553,"vw":545.232852},{"c":547.495,"h":547.495,"l":545.18,"n":535,"o":545.94,"t":"2026-10-05T17:15:00Z","v":9811,"vw":546.383358},{"c":546.525,"h":547.23,"l":545.915,"n":428,"o":547,"t":"2026-10-05T17:30:00Z","v":7390,"vw":546.377283},{"c":545.08,"h":546.515,"l":544.865,"n":670,"o":546.09,"t":"2026-10-05T17:45:00Z","v":17980,"vw":545.684485},{"c":544.865,"h":546.75,"l":544.35,"n":717,"o":545.08,"t":"2026-10-05T18:00:00Z","v":19135,"vw":545.60921},{"c":544.545,"h":545.65,"l":544.01,"n":526,"o":544.8,"t":"2026-10-05T18:15:00Z","v":15575,"vw":544.860141},{"c":542.615,"h":544.2,"l":541.5,"n":727,"o":543.95,"t":"2026-10-05T18:30:00Z","v":17628,"vw":543.095507},{"c":540.8725,"h":542.19,"l":540.69,"n":645,"o":542.185,"t":"2026-10-05T18:45:00Z","v":14598,"vw":541.434935},{"c":541.92,"h":542.42,"l":539.89,"n":697,"o":540.5,"t":"2026-10-05T19:00:00Z","v":12909,"vw":541.543314},{"c":542.08,"h":544,"l":541.45,"n":846,"o":541.915,"t":"2026-10-05T19:15:00Z","v":20461,"vw":542.212188},{"c":539.4825,"h":542.38,"l":539.415,"n":1448,"o":542.08,"t":"2026-10-05T19:30:00Z","v":30198,"vw":541.07401},{"c":536.74,"h":539.69,"l":535.77,"n":5270,"o":539.55,"t":"2026-10-05T19:45:00Z","v":125272,"vw":536.978057},{"c":538.01,"h":538.01,"l":536.06,"n":83,"o":536.4,"t":"2026-10-05T20:00:00Z","v":184936,"vw":536.401264},{"c":536,"h":536,"l":536,"n":2,"o":536,"t":"2026-10-05T20:45:00Z","v":45,"vw":536},{"c":536.4,"h":536.4,"l":536.4,"n":1,"o":536.4,"t":"2026-10-05T22:00:00Z","v":19608,"vw":536.4},{"c":536.99,"h":536.99,"l":536.99,"n":5,"o":536.99,"t":"2026-10-06T09:00:00Z","v":56,"vw":536.99},{"c":537.19,"h":537.19,"l":537.19,"n":12,"o":537.19,"t":"2026-10-06T13:15:00Z","v":187,"vw":537.19},{"c":536.51,"h":539.0034,"l":533.4722,"n":537,"o":537.19,"t":"2026-10-06T13:30:00Z","v":11114,"vw":535.838879},{"c":537.175,"h":538.37,"l":534.16,"n":691,"o":536.95,"t":"2026-10-06T13:45:00Z","v":17520,"vw":535.390897},{"c":529.82,"h":536.52,"l":527.98,"n":976,"o":536.52,"t":"2026-10-06T14:00:00Z","v":24809,"vw":531.89876},{"c":529.33,"h":529.505,"l":527.33,"n":789,"o":529.26,"t":"2026-10-06T14:15:00Z","v":24474,"vw":528.362694},{"c":531.88,"h":531.91,"l":528.91,"n":981,"o":529.51,"t":"2026-10-06T14:30:00Z","v":35798,"vw":530.208164},{"c":536.675,"h":537.635,"l":531.845,"n":824,"o":532,"t":"2026-10-06T14:45:00Z","v":21162,"vw":535.220896},{"c":541.43,"h":541.43,"l":535.36,"n":990,"o":537.25,"t":"2026-10-06T15:00:00Z","v":25586,"vw":537.040552},{"c":540.78,"h":541.38,"l":540.22,"n":427,"o":541.25,"t":"2026-10-06T15:15:00Z","v":6680,"vw":540.578049},{"c":540.03,"h":542.01,"l":538.65,"n":1083,"o":540.9,"t":"2026-10-06T15:30:00Z","v":33628,"vw":540.537614},{"c":542.32,"h":542.32,"l":537.64,"n":887,"o":539.31,"t":"2026-10-06T15:45:00Z","v":28793,"vw":540.480151},{"c":541.36,"h":542.48,"l":540.49,"n":647,"o":541.94,"t":"2026-10-06T16:00:00Z","v":20943,"vw":541.315583},{"c":539.085,"h":541.345,"l":539.085,"n":373,"o":541.345,"t":"2026-10-06T16:15:00Z","v":4902,"vw":540.004866},{"c":539.83,"h":541.0432,"l":539.45,"n":467,"o":539.45,"t":"2026-10-06T16:30:00Z","v":7039,"vw":540.147561},{"c":539.765,"h":541.08,"l":539.765,"n":356,"o":540.27,"t":"2026-10-06T16:45:00Z","v":6736,"vw":540.362259},{"c":540.39,"h":541.04,"l":539.55,"n":529,"o":539.655,"t":"2026-10-06T17:00:00Z","v":9706,"vw":540.344002},{"c":538.0775,"h":541.1,"l":537.86,"n":597,"o":541.1,"t":"2026-10-06T17:15:00Z","v":15107,"vw":539.892165},{"c":540.5,"h":540.99,"l":537.955,"n":574,"o":538.61,"t":"2026-10-06T17:30:00Z","v":8397,"vw":539.723255},{"c":542.58,"h":542.58,"l":540.465,"n":621,"o":540.675,"t":"2026-10-06T17:45:00Z","v":22143,"vw":541.447471},{"c":544.4428,"h":545.47,"l":542.4301,"n":596,"o":542.58,"t":"2026-10-06T18:00:00Z","v":16183,"vw":543.932346},{"c":545.31,"h":545.34,"l":544.115,"n":486,"o":544.145,"t":"2026-10-06T18:15:00Z","v":6437,"vw":544.756785},{"c":544.89,"h":545.3,"l":543.88,"n":858,"o":545.3,"t":"2026-10-06T18:30:00Z","v":28193,"vw":544.605755},{"c":544.6,"h":546.16,"l":544.25,"n":601,"o":544.895,"t":"2026-10-06T18:45:00Z","v":11350,"vw":545.156031},{"c":543.84,"h":545.65,"l":543.8,"n":832,"o":544.14,"t":"2026-10-06T19:00:00Z","v":20425,"vw":544.799848},{"c":541.14,"h":544.51,"l":541.14,"n":715,"o":543.79,"t":"2026-10-06T19:15:00Z","v":15394,"vw":543.403823},{"c":539.05,"h":541.15,"l":538.46,"n":1036,"o":541.15,"t":"2026-10-06T19:30:00Z","v":19523,"vw":539.199422},{"c":541.64,"h":542.24,"l":537.79,"n":2905,"o":538.99,"t":"2026-10-06T19:45:00Z","v":71850,"vw":540.543068},{"c":541.62,"h":541.62,"l":541.62,"n":87,"o":541.62,"t":"2026-10-06T20:00:00Z","v":673307,"vw":541.62},{"c":541.62,"h":541.62,"l":541.62,"n":1,"o":541.62,"t":"2026-10-06T20:30:00Z","v":41,"vw":541.62},{"c":541.62,"h":541.62,"l":541.62,"n":1,"o":541.62,"t":"2026-10-06T21:30:00Z","v":19717,"vw":541.62},{"c":541.9,"h":541.9,"l":541.9,"n":4,"o":541.9,"t":"2026-10-07T09:00:00Z","v":309,"vw":541.9},{"c":540.12,"h":540.12,"l":540.01,"n":21,"o":540.01,"t":"2026-10-07T13:00:00Z","v":339,"vw":540.088941},{"c":540.3,"h":540.3,"l":540.2,"n":8,"o":540.2,"t":"2026-10-07T13:15:00Z","v":170,"vw":540.22439},{"c":544.175,"h":545.69,"l":541.9,"n":743,"o":542.41,"t":"2026-10-07T13:30:00Z","v":16814,"vw":543.512307},{"c":544.99,"h":545.738,"l":543.835,"n":366,"o":543.98,"t":"2026-10-07T13:45:00Z","v":3948,"vw":544.714523},{"c":545.475,"h":547.19,"l":544.63,"n":877,"o":545,"t":"2026-10-07T14:00:00Z","v":25180,"vw":545.797402},{"c":546.485,"h":548.38,"l":544.45,"n":773,"o":545.08,"t":"2026-10-07T14:15:00Z","v":19012,"vw":545.665379},{"c":549.58,"h":549.77,"l":546.19,"n":786,"o":546.19,"t":"2026-10-07T14:30:00Z","v":15538,"vw":547.98999},{"c":557.05,"h":558.18,"l":549.14,"n":1746,"o":549.25,"t":"2026-10-07T14:45:00Z","v":51877,"vw":554.516696},{"c":553.085,"h":557.09,"l":552.97,"n":943,"o":555.715,"t":"2026-10-07T15:00:00Z","v":24646,"vw":555.115909},{"c":556.31,"h":556.75,"l":553.46,"n":755,"o":553.73,"t":"2026-10-07T15:15:00Z","v":19443,"vw":555.136353},{"c":555.715,"h":556.3975,"l":554.41,"n":721,"o":556.3975,"t":"2026-10-07T15:30:00Z","v":17099,"vw":555.534656},{"c":555.53,"h":556.92,"l":555.23,"n":748,"o":556.73,"t":"2026-10-07T15:45:00Z","v":19485,"vw":556.076452},{"c":557.81,"h":558.3,"l":555.07,"n":678,"o":555.525,"t":"2026-10-07T16:00:00Z","v":12550,"vw":556.452391},{"c":552.565,"h":557.73,"l":552.565,"n":891,"o":557.73,"t":"2026-10-07T16:15:00Z","v":18409,"vw":554.980207},{"c":551.115,"h":552.71,"l":550.74,"n":556,"o":552.56,"t":"2026-10-07T16:30:00Z","v":8768,"vw":552.067968},{"c":552.31,"h":553.26,"l":550.95,"n":610,"o":551.115,"t":"2026-10-07T16:45:00Z","v":14489,"vw":551.867952},{"c":547.775,"h":553.1,"l":545.84,"n":1110,"o":552.43,"t":"2026-10-07T17:00:00Z","v":34956,"vw":549.188419},{"c":549.48,"h":549.68,"l":547.65,"n":502,"o":547.77,"t":"2026-10-07T17:15:00Z","v":11305,"vw":548.608387},{"c":548.855,"h":551.53,"l":548.855,"n":626,"o":549.48,"t":"2026-10-07T17:30:00Z","v":14664,"vw":550.372601},{"c":548.52,"h":549.195,"l":548.28,"n":635,"o":549,"t":"2026-10-07T17:45:00Z","v":9358,"vw":548.764867},{"c":549.25,"h":551.14,"l":548.93,"n":619,"o":548.93,"t":"2026-10-07T18:00:00Z","v":13998,"vw":549.878528},{"c":549.68,"h":550.17,"l":548.485,"n":631,"o":549.25,"t":"2026-10-07T18:15:00Z","v":10580,"vw":549.405885},{"c":551.24,"h":551.74,"l":549.62,"n":1042,"o":549.62,"t":"2026-10-07T18:30:00Z","v":26460,"vw":550.602007},{"c":550.33,"h":550.915,"l":549.14,"n":813,"o":550.88,"t":"2026-10-07T18:45:00Z","v":19632,"vw":550.274487},{"c":548.335,"h":550.5038,"l":548.27,"n":746,"o":550.28,"t":"2026-10-07T19:00:00Z","v":28531,"vw":549.493449},{"c":544.25,"h":550.08,"l":542.35,"n":1557,"o":548.335,"t":"2026-10-07T19:15:00Z","v":57093,"vw":546.697635},{"c":545.045,"h":545.34,"l":542.78,"n":1270,"o":544.265,"t":"2026-10-07T19:30:00Z","v":30685,"vw":543.912802},{"c":544.97,"h":545.785,"l":543.82,"n":3779,"o":545.07,"t":"2026-10-07T19:45:00Z","v":91401,"vw":544.986255},{"c":545,"h":545,"l":545,"n":76,"o":545,"t":"2026-10-07T20:00:00Z","v":332926,"vw":545},{"c":545,"h":545,"l":545,"n":1,"o":545,"t":"2026-10-07T20:45:00Z","v":19068,"vw":545},{"c":540.12,"h":545,"l":535.35,"n":636,"o":545,"t":"2026-10-08T13:30:00Z","v":20186,"vw":539.316873},{"c":539.46,"h":540.33,"l":535.995,"n":810,"o":540.11,"t":"2026-10-08T13:45:00Z","v":27597,"vw":537.632522},{"c":534.86,"h":539.25,"l":533.245,"n":806,"o":539.22,"t":"2026-10-08T14:00:00Z","v":27716,"vw":535.826417},{"c":533.09,"h":535,"l":529.8001,"n":749,"o":533.83,"t":"2026-10-08T14:15:00Z","v":38561,"vw":532.175055},{"c":533.665,"h":534.68,"l":532.76,"n":658,"o":532.76,"t":"2026-10-08T14:30:00Z","v":13776,"vw":533.885514},{"c":533.53,"h":535.65,"l":532.565,"n":918,"o":533.665,"t":"2026-10-08T14:45:00Z","v":18148,"vw":534.466586},{"c":532.12,"h":534.44,"l":531.64,"n":615,"o":533.84,"t":"2026-10-08T15:00:00Z","v":23850,"vw":533.265711},{"c":531,"h":532.9,"l":530.66,"n":508,"o":532.65,"t":"2026-10-08T15:15:00Z","v":11294,"vw":531.980967},{"c":526.58,"h":531.23,"l":526.105,"n":695,"o":531.22,"t":"2026-10-08T15:30:00Z","v":22619,"vw":530.045916},{"c":525.33,"h":527.575,"l":525.0666,"n":534,"o":526.575,"t":"2026-10-08T15:45:00Z","v":10909,"vw":526.575182},{"c":526.2,"h":527.11,"l":524.79,"n":619,"o":525.17,"t":"2026-10-08T16:00:00Z","v":13751,"vw":525.632897},{"c":527.025,"h":527.79,"l":526.06,"n":412,"o":527.04,"t":"2026-10-08T16:15:00Z","v":7530,"vw":526.933882},{"c":527.66,"h":530.24,"l":526.99,"n":806,"o":527.025,"t":"2026-10-08T16:30:00Z","v":21679,"vw":528.463436},{"c":532.295,"h":532.5,"l":527.625,"n":1008,"o":527.65,"t":"2026-10-08T16:45:00Z","v":31165,"vw":529.288714},{"c":534.84,"h":538,"l":532.69,"n":1126,"o":533.14,"t":"2026-10-08T17:00:00Z","v":46177,"vw":535.588507},{"c":534.72,"h":535.82,"l":534,"n":614,"o":534.575,"t":"2026-10-08T17:15:00Z","v":12206,"vw":535.082242},{"c":537.125,"h":537.125,"l":534.495,"n":583,"o":535.32,"t":"2026-10-08T17:30:00Z","v":12818,"vw":535.569276},{"c":536.71,"h":539.4,"l":536.07,"n":856,"o":537.13,"t":"2026-10-08T17:45:00Z","v":22899,"vw":537.630912},{"c":538.515,"h":538.57,"l":536.635,"n":575,"o":536.695,"t":"2026-10-08T18:00:00Z","v":14605,"vw":537.391408},{"c":539.575,"h":540.77,"l":537.1805,"n":571,"o":538.51,"t":"2026-10-08T18:15:00Z","v":14763,"vw":538.996245},{"c":540.52,"h":540.69,"l":538.82,"n":778,"o":539.555,"t":"2026-10-08T18:30:00Z","v":23824,"vw":539.656546},{"c":540.46,"h":540.96,"l":539.51,"n":656,"o":540.42,"t":"2026-10-08T18:45:00Z","v":19275,"vw":540.057398},{"c":540.22,"h":540.94,"l":538.95,"n":752,"o":540.46,"t":"2026-10-08T19:00:00Z","v":22904,"vw":539.961427},{"c":540.11,"h":541.77,"l":540.02,"n":1104,"o":540.15,"t":"2026-10-08T19:15:00Z","v":34468,"vw":540.92804},{"c":536.9525,"h":540.26,"l":536.6,"n":1327,"o":540.18,"t":"2026-10-08T19:30:00Z","v":36216,"vw":538.737654},{"c":532.78,"h":537.72,"l":528.935,"n":5751,"o":536.95,"t":"2026-10-08T19:45:00Z","v":168592,"vw":532.521122},{"c":532.78,"h":532.78,"l":532.78,"n":75,"o":532.78,"t":"2026-10-08T20:00:00Z","v":108912,"vw":532.78},{"c":532.78,"h":532.78,"l":532.78,"n":2,"o":532.78,"t":"2026-10-08T20:30:00Z","v":1051,"vw":532.78},{"c":532.78,"h":532.78,"l":532.78,"n":1,"o":532.78,"t":"2026-10-08T21:30:00Z","v":19133,"vw":532.78},{"c":536.3425,"h":537.83,"l":528.92,"n":517,"o":530.46,"t":"2026-10-09T13:30:00Z","v":14800,"vw":533.1573},{"c":533.4925,"h":537.6999,"l":533,"n":677,"o":535.72,"t":"2026-10-09T13:45:00Z","v":17536,"vw":535.501004},{"c":534.72,"h":536.82,"l":533.69,"n":522,"o":533.76,"t":"2026-10-09T14:00:00Z","v":12871,"vw":535.51586},{"c":538.33,"h":539.38,"l":533.19,"n":580,"o":535.07,"t":"2026-10-09T14:15:00Z","v":13672,"vw":534.955112},{"c":538.525,"h":541.25,"l":538.19,"n":540,"o":538.42,"t":"2026-10-09T14:30:00Z","v":11212,"vw":539.659109},{"c":541.08,"h":541.27,"l":537.06,"n":596,"o":538.635,"t":"2026-10-09T14:45:00Z","v":10621,"vw":538.568325},{"c":543.59,"h":543.74,"l":538.6101,"n":639,"o":541.08,"t":"2026-10-09T15:00:00Z","v":13256,"vw":541.266875},{"c":543.635,"h":545.455,"l":542.48,"n":665,"o":543.56,"t":"2026-10-09T15:15:00Z","v":14580,"vw":543.804033},{"c":545.79,"h":545.79,"l":543.635,"n":671,"o":543.635,"t":"2026-10-09T15:30:00Z","v":12806,"vw":544.863391},{"c":545.87,"h":546.64,"l":545.3,"n":733,"o":545.55,"t":"2026-10-09T15:45:00Z","v":14867,"vw":545.992653},{"c":547.06,"h":547.29,"l":545.32,"n":506,"o":545.46,"t":"2026-10-09T16:00:00Z","v":7612,"vw":546.448897},{"c":549.535,"h":549.55,"l":546.73,"n":652,"o":546.85,"t":"2026-10-09T16:15:00Z","v":14568,"vw":548.016753},{"c":547.49,"h":549.96,"l":547.49,"n":827,"o":549.33,"t":"2026-10-09T16:30:00Z","v":21779,"vw":549.117144},{"c":549.57,"h":549.79,"l":548.085,"n":506,"o":548.085,"t":"2026-10-09T16:45:00Z","v":10483,"vw":548.789089},{"c":549.33,"h":550.465,"l":549.095,"n":581,"o":549.57,"t":"2026-10-09T17:00:00Z","v":9609,"vw":549.629752},{"c":549.04,"h":550.23,"l":548.2,"n":641,"o":549.74,"t":"2026-10-09T17:15:00Z","v":12814,"vw":549.294408},{"c":549.14,"h":550.41,"l":548.9,"n":681,"o":549.23,"t":"2026-10-09T17:30:00Z","v":16008,"vw":549.876877},{"c":548.33,"h":549.32,"l":547.755,"n":494,"o":549.32,"t":"2026-10-09T17:45:00Z","v":9744,"vw":548.595578},{"c":549.09,"h":549.82,"l":547.84,"n":605,"o":548.28,"t":"2026-10-09T18:00:00Z","v":11215,"vw":548.69917},{"c":548.785,"h":549.21,"l":548.53,"n":584,"o":549.05,"t":"2026-10-09T18:15:00Z","v":9730,"vw":548.935137},{"c":549.81,"h":550.29,"l":548.53,"n":841,"o":548.785,"t":"2026-10-09T18:30:00Z","v":23902,"vw":549.753862},{"c":549.175,"h":550.83,"l":549.1,"n":727,"o":549.72,"t":"2026-10-09T18:45:00Z","v":18096,"vw":550.022088},{"c":549.2,"h":551.04,"l":548.71,"n":821,"o":549.7,"t":"2026-10-09T19:00:00Z","v":16427,"vw":550.118692},{"c":550.02,"h":551.15,"l":549.17,"n":872,"o":549.17,"t":"2026-10-09T19:15:00Z","v":14840,"vw":550.106412},{"c":550.445,"h":551.05,"l":549.35,"n":1467,"o":550.02,"t":"2026-10-09T19:30:00Z","v":36918,"vw":550.322453},{"c":549.26,"h":550.56,"l":546.97,"n":3762,"o":550.28,"t":"2026-10-09T19:45:00Z","v":94395,"vw":548.992021},{"c":549.16,"h":549.51,"l":549.16,"n":45,"o":549.51,"t":"2026-10-09T20:00:00Z","v":91871,"vw":549.160264},{"c":551.5,"h":555.01,"l":551.5,"n":6,"o":555.01,"t":"2026-10-09T22:00:00Z","v":109,"vw":553.305143},{"c":549.16,"h":549.16,"l":549.16,"n":1,"o":549.16,"t":"2026-10-09T22:15:00Z","v":15743,"vw":549.16},{"c":552.01,"h":552.01,"l":549,"n":34,"o":549,"t":"2026-10-12T11:15:00Z","v":1308,"vw":550.421528},{"c":550.09,"h":553.01,"l":550,"n":21,"o":550,"t":"2026-10-12T11:30:00Z","v":613,"vw":551.27931},{"c":551.5,"h":552,"l":551.5,"n":14,"o":552,"t":"2026-10-12T11:45:00Z","v":229,"vw":551.769585},{"c":549.01,"h":549.01,"l":549.01,"n":2,"o":549.01,"t":"2026-10-12T12:45:00Z","v":105,"vw":549.01},{"c":553.36,"h":554.98,"l":550.99,"n":419,"o":553.49,"t":"2026-10-12T13:30:00Z","v":8806,"vw":552.995763},{"c":552.085,"h":555.585,"l":550.705,"n":546,"o":553.35,"t":"2026-10-12T13:45:00Z","v":11027,"vw":553.761112},{"c":551.82,"h":553.4,"l":550.7,"n":507,"o":552.67,"t":"2026-10-12T14:00:00Z","v":6800,"vw":551.613984},{"c":550.43,"h":552.23,"l":550.09,"n":404,"o":551.82,"t":"2026-10-12T14:15:00Z","v":6786,"vw":551.218151},{"c":550.115,"h":551.46,"l":548.06,"n":562,"o":551.46,"t":"2026-10-12T14:30:00Z","v":9979,"vw":549.492302},{"c":551.53,"h":551.735,"l":549.235,"n":483,"o":550.115,"t":"2026-10-12T14:45:00Z","v":10305,"vw":550.817406},{"c":552.14,"h":552.93,"l":549.865,"n":434,"o":551.43,"t":"2026-10-12T15:00:00Z","v":7290,"vw":551.528972},{"c":551.85,"h":551.855,"l":550.825,"n":377,"o":551.855,"t":"2026-10-12T15:15:00Z","v":5817,"vw":551.394275},{"c":551.23,"h":552.68,"l":550.82,"n":463,"o":552.03,"t":"2026-10-12T15:30:00Z","v":5211,"vw":551.596938},{"c":551.835,"h":552.21,"l":551.135,"n":323,"o":551.23,"t":"2026-10-12T15:45:00Z","v":4569,"vw":551.767343},{"c":550.98,"h":551.84,"l":550.46,"n":248,"o":551.7775,"t":"2026-10-12T16:00:00Z","v":4425,"vw":551.029885},{"c":551.01,"h":551.17,"l":550.41,"n":243,"o":551.005,"t":"2026-10-12T16:15:00Z","v":3937,"vw":550.909555},{"c":551.01,"h":551.28,"l":550.375,"n":278,"o":551.27,"t":"2026-10-12T16:30:00Z","v":4748,"vw":550.717361},{"c":551.545,"h":551.89,"l":550,"n":386,"o":551.23,"t":"2026-10-12T16:45:00Z","v":7056,"vw":550.920426},{"c":551.35,"h":551.87,"l":551.115,"n":266,"o":551.56,"t":"2026-10-12T17:00:00Z","v":3706,"vw":551.388153},{"c":551.99,"h":552.02,"l":551.29,"n":228,"o":551.56,"t":"2026-10-12T17:15:00Z","v":3718,"vw":551.785512},{"c":552.36,"h":552.82,"l":551.3625,"n":464,"o":552.03,"t":"2026-10-12T17:30:00Z","v":9733,"vw":552.175635},{"c":552.56,"h":553.01,"l":552.02,"n":425,"o":552.36,"t":"2026-10-12T17:45:00Z","v":5004,"vw":552.544285},{"c":551.37,"h":553.0855,"l":551.15,"n":415,"o":552.89,"t":"2026-10-12T18:00:00Z","v":7246,"vw":552.356995},{"c":550.62,"h":551.65,"l":550.43,"n":342,"o":551.61,"t":"2026-10-12T18:15:00Z","v":5218,"vw":550.857066},{"c":550.52,"h":550.53,"l":549.52,"n":462,"o":550.3,"t":"2026-10-12T18:30:00Z","v":8052,"vw":550.14609},{"c":549.35,"h":550.8,"l":548.72,"n":524,"o":550.5,"t":"2026-10-12T18:45:00Z","v":10192,"vw":549.812478},{"c":547.95,"h":549.57,"l":547.76,"n":845,"o":549.165,"t":"2026-10-12T19:00:00Z","v":17123,"vw":548.485396},{"c":548.575,"h":548.855,"l":547.79,"n":582,"o":548.225,"t":"2026-10-12T19:15:00Z","v":8822,"vw":548.392803},{"c":549.6,"h":550.28,"l":548.17,"n":1134,"o":548.85,"t":"2026-10-12T19:30:00Z","v":26058,"vw":549.14893},{"c":549.98,"h":550.86,"l":548.41,"n":3485,"o":549.93,"t":"2026-10-12T19:45:00Z","v":100238,"vw":549.78623},{"c":550.1,"h":550.1,"l":550.1,"n":55,"o":550.1,"t":"2026-10-12T20:00:00Z","v":110124,"vw":550.1},{"c":550.1,"h":550.1,"l":550.1,"n":1,"o":550.1,"t":"2026-10-12T20:30:00Z","v":852,"vw":550.1},{"c":545.55,"h":553.99,"l":545.55,"n":322,"o":551.59,"t":"2026-10-13T13:30:00Z","v":6893,"vw":550.470164},{"c":544.08,"h":546.05,"l":542.42,"n":605,"o":544.99,"t":"2026-10-13T13:45:00Z","v":11909,"vw":544.576942},{"c":544.96,"h":545.9399,"l":542.88,"n":667,"o":544.0965,"t":"2026-10-13T14:00:00Z","v":11680,"vw":544.508061},{"c":544.42,"h":545.08,"l":543.555,"n":337,"o":545.0599,"t":"2026-10-13T14:15:00Z","v":6445,"vw":544.468518},{"c":544.05,"h":545.22,"l":543.305,"n":280,"o":544.41,"t":"2026-10-13T14:30:00Z","v":3376,"vw":544.087419},{"c":543.1,"h":544.43,"l":543.1,"n":199,"o":543.76,"t":"2026-10-13T14:45:00Z","v":2147,"vw":543.832079},{"c":544.84,"h":545,"l":542.58,"n":618,"o":542.7,"t":"2026-10-13T15:00:00Z","v":12334,"vw":543.598292},{"c":546.08,"h":547.865,"l":544.165,"n":511,"o":544.31,"t":"2026-10-13T15:15:00Z","v":9484,"vw":546.110724},{"c":546.45,"h":547.64,"l":544.79,"n":352,"o":544.79,"t":"2026-10-13T15:30:00Z","v":8226,"vw":546.682253},{"c":546.49,"h":547.02,"l":545.49,"n":446,"o":546.63,"t":"2026-10-13T15:45:00Z","v":8041,"vw":546.496095},{"c":544.23,"h":546.82,"l":544.22,"n":323,"o":545.935,"t":"2026-10-13T16:00:00Z","v":3800,"vw":545.68895},{"c":543.44,"h":544.23,"l":542.51,"n":386,"o":544.22,"t":"2026-10-13T16:15:00Z","v":6511,"vw":543.588869},{"c":544.095,"h":544.8,"l":542.5825,"n":397,"o":542.87,"t":"2026-10-13T16:30:00Z","v":8629,"vw":543.880798},{"c":545.215,"h":545.425,"l":543.64,"n":422,"o":543.88,"t":"2026-10-13T16:45:00Z","v":5649,"vw":544.608675},{"c":545.56,"h":547.27,"l":545.26,"n":584,"o":545.26,"t":"2026-10-13T17:00:00Z","v":12226,"vw":546.051553},{"c":546.925,"h":547.105,"l":545.9,"n":428,"o":546.02,"t":"2026-10-13T17:15:00Z","v":8923,"vw":546.473135},{"c":546.57,"h":548.34,"l":546.56,"n":519,"o":546.935,"t":"2026-10-13T17:30:00Z","v":7695,"vw":547.541809},{"c":548.132,"h":548.17,"l":545.91,"n":562,"o":546.705,"t":"2026-10-13T17:45:00Z","v":8925,"vw":547.218308},{"c":548.2375,"h":549.38,"l":547.82,"n":711,"o":547.87,"t":"2026-10-13T18:00:00Z","v":12650,"vw":548.514782},{"c":549.87,"h":551.385,"l":548.275,"n":612,"o":548.395,"t":"2026-10-13T18:15:00Z","v":10559,"vw":549.763783},{"c":551.445,"h":551.76,"l":549.23,"n":736,"o":550.115,"t":"2026-10-13T18:30:00Z","v":15188,"vw":550.776815},{"c":549.425,"h":551.21,"l":548.54,"n":675,"o":551.03,"t":"2026-10-13T18:45:00Z","v":16648,"vw":549.444367},{"c":547.27,"h":549.77,"l":546.84,"n":578,"o":549.69,"t":"2026-10-13T19:00:00Z","v":11614,"vw":548.317844},{"c":548.3,"h":548.3,"l":545.84,"n":680,"o":546.84,"t":"2026-10-13T19:15:00Z","v":13453,"vw":546.923372},{"c":545.21,"h":548.29,"l":544.89,"n":622,"o":548.29,"t":"2026-10-13T19:30:00Z","v":10997,"vw":546.95661},{"c":543.45,"h":546.63,"l":542.23,"n":2750,"o":545.17,"t":"2026-10-13T19:45:00Z","v":63117,"vw":544.187981},{"c":543.4,"h":543.4,"l":543.4,"n":75,"o":543.4,"t":"2026-10-13T20:00:00Z","v":199885,"vw":543.4},{"c":545.7986,"h":545.7986,"l":540,"n":39,"o":540,"t":"2026-10-13T21:45:00Z","v":33122,"vw":543.391892},{"c":544.3,"h":544.3,"l":543.196,"n":4,"o":543.196,"t":"2026-10-13T22:00:00Z","v":231,"vw":543.472},{"c":543,"h":543,"l":543,"n":1,"o":543,"t":"2026-10-13T22:30:00Z","v":50,"vw":543},{"c":545.1,"h":545.1,"l":545.1,"n":1,"o":545.1,"t":"2026-10-13T23:15:00Z","v":100,"vw":545.1},{"c":542.4,"h":542.4,"l":542.4,"n":5,"o":542.4,"t":"2026-10-14T08:00:00Z","v":181,"vw":542.4},{"c":542.1,"h":543.31,"l":542.1,"n":35,"o":543.31,"t":"2026-10-14T13:15:00Z","v":1228,"vw":542.658761},{"c":528.17,"h":543.18,"l":523.95,"n":2687,"o":543.18,"t":"2026-10-14T13:30:00Z","v":130815,"vw":534.070802},{"c":538.565,"h":539.44,"l":528.16,"n":1282,"o":528.19,"t":"2026-10-14T13:45:00Z","v":29550,"vw":532.643399},{"c":542.5825,"h":546.89,"l":538.49,"n":1139,"o":539.64,"t":"2026-10-14T14:00:00Z","v":27658,"vw":543.020751},{"c":542.1175,"h":545.36,"l":538.78,"n":1374,"o":542.57,"t":"2026-10-14T14:15:00Z","v":39105,"vw":541.260947},{"c":538.02,"h":541.86,"l":535.4,"n":853,"o":541.34,"t":"2026-10-14T14:30:00Z","v":30982,"vw":538.602394},{"c":535.88,"h":537.745,"l":535,"n":724,"o":537.745,"t":"2026-10-14T14:45:00Z","v":21386,"vw":535.897558},{"c":541.18,"h":541.18,"l":536.12,"n":678,"o":536.12,"t":"2026-10-14T15:00:00Z","v":16974,"vw":537.923664},{"c":541.96,"h":543.425,"l":540.88,"n":487,"o":541.36,"t":"2026-10-14T15:15:00Z","v":7858,"vw":542.330552},{"c":537.61,"h":542.45,"l":537.61,"n":757,"o":541.97,"t":"2026-10-14T15:30:00Z","v":22873,"vw":539.887754},{"c":538.445,"h":539.75,"l":537.36,"n":496,"o":537.6,"t":"2026-10-14T15:45:00Z","v":7817,"vw":538.346689},{"c":539.115,"h":539.38,"l":537.39,"n":671,"o":538.66,"t":"2026-10-14T16:00:00Z","v":12405,"vw":538.403582},{"c":537.65,"h":539.86,"l":536.625,"n":846,"o":539.68,"t":"2026-10-14T16:15:00Z","v":17694,"vw":538.34713},{"c":536.82,"h":538.315,"l":536.69,"n":492,"o":537.58,"t":"2026-10-14T16:30:00Z","v":10079,"vw":537.329855},{"c":538.19,"h":538.205,"l":536.835,"n":638,"o":537.13,"t":"2026-10-14T16:45:00Z","v":13631,"vw":537.783167},{"c":540.945,"h":541.005,"l":537.905,"n":584,"o":537.905,"t":"2026-10-14T17:00:00Z","v":12014,"vw":540.208462},{"c":543.54,"h":543.745,"l":539.35,"n":715,"o":539.89,"t":"2026-10-14T17:15:00Z","v":17187,"vw":541.570346},{"c":546.14,"h":546.515,"l":543.54,"n":624,"o":543.54,"t":"2026-10-14T17:30:00Z","v":10622,"vw":545.388402},{"c":545.715,"h":546.735,"l":544.3,"n":631,"o":546.14,"t":"2026-10-14T17:45:00Z","v":10093,"vw":545.239103},{"c":543.8475,"h":546.6,"l":543.815,"n":613,"o":545.65,"t":"2026-10-14T18:00:00Z","v":13305,"vw":545.516436},{"c":540.96,"h":544.35,"l":540.24,"n":696,"o":543.815,"t":"2026-10-14T18:15:00Z","v":14257,"vw":542.161425},{"c":541.26,"h":543.02,"l":540.99,"n":717,"o":541.27,"t":"2026-10-14T18:30:00Z","v":15490,"vw":541.76699},{"c":542.05,"h":542.25,"l":540.96,"n":810,"o":541.03,"t":"2026-10-14T18:45:00Z","v":18246,"vw":541.531125},{"c":542.81,"h":542.86,"l":539.92,"n":989,"o":541.81,"t":"2026-10-14T19:00:00Z","v":19999,"vw":541.433538},{"c":540.92,"h":543.03,"l":540.32,"n":1099,"o":542.81,"t":"2026-10-14T19:15:00Z","v":26923,"vw":541.199191},{"c":542.11,"h":542.12,"l":539.95,"n":1448,"o":540.92,"t":"2026-10-14T19:30:00Z","v":33152,"vw":540.747705},{"c":540.35,"h":542.13,"l":539.79,"n":4509,"o":541.83,"t":"2026-10-14T19:45:00Z","v":123753,"vw":540.689019},{"c":540.03,"h":540.03,"l":540.03,"n":51,"o":540.03,"t":"2026-10-14T20:00:00Z","v":118473,"vw":540.03},{"c":535.03,"h":535.03,"l":535.03,"n":1,"o":535.03,"t":"2026-10-14T20:45:00Z","v":100,"vw":535.03},{"c":540.03,"h":540.03,"l":540.03,"n":1,"o":540.03,"t":"2026-10-14T22:00:00Z","v":15966,"vw":540.03},{"c":543.57,"h":547.21,"l":540,"n":795,"o":545.24,"t":"2026-10-15T13:30:00Z","v":21702,"vw":543.972555},{"c":544.89,"h":546.08,"l":541.76,"n":702,"o":543.84,"t":"2026-10-15T13:45:00Z","v":15387,"vw":543.789068},{"c":545.33,"h":547.04,"l":543.625,"n":992,"o":543.625,"t":"2026-10-15T14:00:00Z","v":24847,"vw":545.702734},{"c":546.3,"h":547.6899,"l":545.06,"n":740,"o":545.28,"t":"2026-10-15T14:15:00Z","v":19332,"vw":546.123233},{"c":546.33,"h":547.41,"l":543.65,"n":586,"o":546.51,"t":"2026-10-15T14:30:00Z","v":15812,"vw":545.517761},{"c":548.125,"h":549,"l":546.75,"n":591,"o":546.75,"t":"2026-10-15T14:45:00Z","v":15569,"vw":547.833988},{"c":547.44,"h":550.1,"l":547.29,"n":619,"o":548.17,"t":"2026-10-15T15:00:00Z","v":13959,"vw":549.134451},{"c":548.67,"h":548.67,"l":545.5,"n":432,"o":546.88,"t":"2026-10-15T15:15:00Z","v":6266,"vw":547.563192},{"c":551.41,"h":551.49,"l":549.045,"n":449,"o":549.13,"t":"2026-10-15T15:30:00Z","v":12124,"vw":550.128702},{"c":549.305,"h":551.825,"l":548.67,"n":432,"o":551.453058,"t":"2026-10-15T15:45:00Z","v":7231,"vw":550.39371},{"c":549.35,"h":550.28,"l":547.31,"n":414,"o":549.38,"t":"2026-10-15T16:00:00Z","v":7346,"vw":548.798387},{"c":547.92,"h":549.93,"l":547.32,"n":477,"o":549.09,"t":"2026-10-15T16:15:00Z","v":12596,"vw":548.432219},{"c":548.975,"h":549.25,"l":547.5,"n":305,"o":547.915,"t":"2026-10-15T16:30:00Z","v":5609,"vw":548.57382},{"c":550,"h":550,"l":548.595,"n":439,"o":549.22,"t":"2026-10-15T16:45:00Z","v":11775,"vw":549.209598},{"c":549.28,"h":550.562,"l":549.2,"n":352,"o":549.795,"t":"2026-10-15T17:00:00Z","v":4867,"vw":549.904565},{"c":549.28,"h":549.83,"l":548.48,"n":267,"o":549.275,"t":"2026-10-15T17:15:00Z","v":5839,"vw":549.368995},{"c":549.64,"h":550.11,"l":548.695,"n":570,"o":549.27,"t":"2026-10-15T17:30:00Z","v":10219,"vw":549.160853},{"c":550.755,"h":551.54,"l":548.96,"n":532,"o":549.81,"t":"2026-10-15T17:45:00Z","v":10782,"vw":550.749132},{"c":548.5675,"h":550.715,"l":548.56,"n":378,"o":550.715,"t":"2026-10-15T18:00:00Z","v":8178,"vw":549.809492},{"c":547.545,"h":549.295,"l":547.545,"n":474,"o":549.01,"t":"2026-10-15T18:15:00Z","v":9820,"vw":548.716399},{"c":547.06,"h":548.905,"l":547.06,"n":492,"o":548.13,"t":"2026-10-15T18:30:00Z","v":7199,"vw":547.934205},{"c":547.61,"h":547.7,"l":546.86,"n":290,"o":547.095,"t":"2026-10-15T18:45:00Z","v":5461,"vw":547.230666},{"c":548.135,"h":548.7,"l":547.0601,"n":235,"o":547.87,"t":"2026-10-15T19:00:00Z","v":3836,"vw":547.956104},{"c":547.74,"h":548.1775,"l":547.35,"n":543,"o":548.1775,"t":"2026-10-15T19:15:00Z","v":8665,"vw":547.753878},{"c":547.32,"h":548.47,"l":546.58,"n":1282,"o":547.82,"t":"2026-10-15T19:30:00Z","v":31489,"vw":547.917122},{"c":541.89,"h":546.8,"l":538.07,"n":4607,"o":546.785,"t":"2026-10-15T19:45:00Z","v":121367,"vw":541.805143},{"c":541.51,"h":541.51,"l":541.51,"n":44,"o":541.51,"t":"2026-10-15T20:00:00Z","v":93882,"vw":541.51},{"c":541.51,"h":541.51,"l":541.51,"n":2,"o":541.51,"t":"2026-10-15T20:30:00Z","v":2400,"vw":541.51},{"c":541.51,"h":541.51,"l":541.51,"n":1,"o":541.51,"t":"2026-10-15T22:00:00Z","v":13005,"vw":541.51},{"c":541.08,"h":551.765,"l":536.27,"n":571,"o":545.49,"t":"2026-10-16T13:30:00Z","v":12482,"vw":540.685724},{"c":541.82,"h":542.3,"l":536.01,"n":827,"o":539.84,"t":"2026-10-16T13:45:00Z","v":31106,"vw":540.28854},{"c":541.67,"h":545.42,"l":541.54,"n":716,"o":541.54,"t":"2026-10-16T14:00:00Z","v":25529,"vw":543.454594},{"c":537.485,"h":543.72,"l":537.4,"n":726,"o":541.75,"t":"2026-10-16T14:15:00Z","v":27762,"vw":540.567004},{"c":536.84,"h":540.16,"l":535.38,"n":1414,"o":537.475,"t":"2026-10-16T14:30:00Z","v":77924,"vw":538.492455},{"c":537.67,"h":538.82,"l":535.0053,"n":417,"o":536.65,"t":"2026-10-16T14:45:00Z","v":10522,"vw":537.05351},{"c":535.41,"h":537.7,"l":534.69,"n":618,"o":537.7,"t":"2026-10-16T15:00:00Z","v":17257,"vw":535.870409},{"c":533.49,"h":537.19,"l":533.35,"n":820,"o":535.405,"t":"2026-10-16T15:15:00Z","v":17915,"vw":535.515419},{"c":533.235,"h":534.6,"l":532.195,"n":638,"o":534.24,"t":"2026-10-16T15:30:00Z","v":10149,"vw":533.498407},{"c":536.29,"h":536.3,"l":532.895,"n":626,"o":533.1,"t":"2026-10-16T15:45:00Z","v":9438,"vw":534.426594},{"c":539.22,"h":540.01,"l":535.895,"n":767,"o":535.895,"t":"2026-10-16T16:00:00Z","v":14240,"vw":538.105246},{"c":539.4025,"h":540,"l":537.745,"n":485,"o":538.72,"t":"2026-10-16T16:15:00Z","v":5839,"vw":539.103519},{"c":537.84,"h":540.135,"l":536.35,"n":454,"o":539.13,"t":"2026-10-16T16:30:00Z","v":8494,"vw":538.803345},{"c":537.38,"h":538.425,"l":536.135,"n":550,"o":537.99,"t":"2026-10-16T16:45:00Z","v":12323,"vw":537.56931},{"c":535.2025,"h":537.17,"l":534.85,"n":696,"o":537.14,"t":"2026-10-16T17:00:00Z","v":24479,"vw":536.164838},{"c":533.425,"h":535.45,"l":533.385,"n":887,"o":534.83,"t":"2026-10-16T17:15:00Z","v":17256,"vw":534.200484},{"c":533.54,"h":535.02,"l":532.65,"n":740,"o":534.15,"t":"2026-10-16T17:30:00Z","v":11171,"vw":533.452047},{"c":531.83,"h":533.66,"l":531.25,"n":551,"o":533.63,"t":"2026-10-16T17:45:00Z","v":7193,"vw":532.531503},{"c":532.115,"h":532.71,"l":531,"n":545,"o":531.83,"t":"2026-10-16T18:00:00Z","v":9949,"vw":531.977743},{"c":530.345,"h":532.36,"l":530.1825,"n":596,"o":532.36,"t":"2026-10-16T18:15:00Z","v":9938,"vw":531.212447},{"c":531.5925,"h":531.75,"l":530.32,"n":631,"o":530.34,"t":"2026-10-16T18:30:00Z","v":10975,"vw":531.265262},{"c":532.105,"h":532.7,"l":530.87,"n":591,"o":531.545,"t":"2026-10-16T18:45:00Z","v":12162,"vw":531.453684},{"c":534.14,"h":534.46,"l":531.24,"n":870,"o":532.1,"t":"2026-10-16T19:00:00Z","v":16613,"vw":532.753228},{"c":534.4,"h":534.65,"l":532.41,"n":785,"o":534.14,"t":"2026-10-16T19:15:00Z","v":13803,"vw":533.937656},{"c":532.65,"h":534.64,"l":531.63,"n":1224,"o":534.405,"t":"2026-10-16T19:30:00Z","v":27386,"vw":532.494086},{"c":533.32,"h":534.325,"l":531.45,"n":3532,"o":532.82,"t":"2026-10-16T19:45:00Z","v":85937,"vw":533.104651},{"c":533.12,"h":533.12,"l":533.12,"n":61,"o":533.12,"t":"2026-10-16T20:00:00Z","v":119884,"vw":533.12},{"c":533.12,"h":533.12,"l":533.12,"n":1,"o":533.12,"t":"2026-10-16T20:30:00Z","v":1634,"vw":533.12},{"c":533.12,"h":533.12,"l":533.12,"n":1,"o":533.12,"t":"2026-10-16T21:45:00Z","v":13957,"vw":533.12},{"c":537.725,"h":539.58,"l":534.61,"n":463,"o":539.58,"t":"2026-10-19T13:30:00Z","v":11688,"vw":537.777164},{"c":539.58,"h":539.58,"l":535.81,"n":419,"o":537.78,"t":"2026-10-19T13:45:00Z","v":8698,"vw":537.578218},{"c":540.0909,"h":541.4,"l":539.05,"n":558,"o":539.3,"t":"2026-10-19T14:00:00Z","v":12188,"vw":540.096482},{"c":541.59,"h":541.75,"l":539.75,"n":353,"o":540.27,"t":"2026-10-19T14:15:00Z","v":5154,"vw":540.69757},{"c":542.035,"h":542.37,"l":539.48,"n":497,"o":541.76,"t":"2026-10-19T14:30:00Z","v":10571,"vw":540.739875},{"c":543.12,"h":544.745,"l":540.51,"n":799,"o":541.52,"t":"2026-10-19T14:45:00Z","v":23972,"vw":542.959007},{"c":540.735,"h":544.76,"l":540.735,"n":766,"o":543.32,"t":"2026-10-19T15:00:00Z","v":26027,"vw":543.297236},{"c":540.95,"h":541.19,"l":539.43,"n":415,"o":541.07,"t":"2026-10-19T15:15:00Z","v":5602,"vw":540.273321},{"c":541.28,"h":541.28,"l":540.41,"n":426,"o":540.68,"t":"2026-10-19T15:30:00Z","v":3898,"vw":540.819126},{"c":540.315,"h":541.4,"l":540.06,"n":228,"o":541.15,"t":"2026-10-19T15:45:00Z","v":2974,"vw":540.848908},{"c":540.71,"h":540.87,"l":539.74,"n":449,"o":540.315,"t":"2026-10-19T16:00:00Z","v":8293,"vw":540.22374},{"c":540.9,"h":541.22,"l":540.64,"n":212,"o":540.7,"t":"2026-10-19T16:15:00Z","v":2630,"vw":540.997145},{"c":546.02,"h":546.6,"l":540.9,"n":667,"o":540.9,"t":"2026-10-19T16:30:00Z","v":14677,"vw":545.118844},{"c":545.2575,"h":546.2675,"l":544.36,"n":314,"o":545.47,"t":"2026-10-19T16:45:00Z","v":5499,"vw":545.339328},{"c":545.33,"h":546.51,"l":544.97,"n":502,"o":545.655,"t":"2026-10-19T17:00:00Z","v":10062,"vw":545.600761},{"c":547.4,"h":548.1299,"l":545.22,"n":558,"o":545.29,"t":"2026-10-19T17:15:00Z","v":14051,"vw":546.568657},{"c":557.56,"h":557.56,"l":547.78,"n":1144,"o":547.79,"t":"2026-10-19T17:30:00Z","v":31512,"vw":553.215079},{"c":550.44,"h":560,"l":550.43,"n":1299,"o":557.61,"t":"2026-10-19T17:45:00Z","v":33903,"vw":555.594052},{"c":548.955,"h":550.205,"l":548.41,"n":504,"o":550.205,"t":"2026-10-19T18:00:00Z","v":9225,"vw":549.056581},{"c":548.92,"h":549.56,"l":547.78,"n":413,"o":548.945,"t":"2026-10-19T18:15:00Z","v":9829,"vw":549.106497},{"c":546.8825,"h":549.03,"l":546.63,"n":527,"o":548.56,"t":"2026-10-19T18:30:00Z","v":8316,"vw":547.975338},{"c":547.355,"h":547.605,"l":546.93,"n":523,"o":547.12,"t":"2026-10-19T18:45:00Z","v":9063,"vw":547.291131},{"c":546.105,"h":547.4,"l":545,"n":728,"o":547.355,"t":"2026-10-19T19:00:00Z","v":12574,"vw":545.926064},{"c":545.84,"h":546.59,"l":544.52,"n":643,"o":546.0975,"t":"2026-10-19T19:15:00Z","v":10835,"vw":545.537623},{"c":544.22,"h":547.07,"l":544.22,"n":830,"o":545.99,"t":"2026-10-19T19:30:00Z","v":19528,"vw":545.345688},{"c":542.84,"h":544.98,"l":542.76,"n":3424,"o":544.45,"t":"2026-10-19T19:45:00Z","v":85884,"vw":543.702256},{"c":543.15,"h":543.15,"l":542.78,"n":65,"o":542.78,"t":"2026-10-19T20:00:00Z","v":87888,"vw":543.149662},{"c":543.15,"h":543.15,"l":543.15,"n":1,"o":543.15,"t":"2026-10-19T20:30:00Z","v":711,"vw":543.15},{"c":543.15,"h":543.15,"l":543.15,"n":1,"o":543.15,"t":"2026-10-19T22:00:00Z","v":2768,"vw":543.15},{"c":557.125,"h":557.125,"l":547.14,"n":478,"o":547.14,"t":"2026-10-20T13:30:00Z","v":13100,"vw":551.747861},{"c":559.09,"h":559.32,"l":554.68,"n":491,"o":557.12,"t":"2026-10-20T13:45:00Z","v":9996,"vw":556.494685},{"c":561.48,"h":561.48,"l":556.99,"n":729,"o":558.85,"t":"2026-10-20T14:00:00Z","v":16284,"vw":558.449316},{"c":560.94,"h":563.01,"l":559.8745,"n":546,"o":559.8745,"t":"2026-10-20T14:15:00Z","v":12801,"vw":561.742087},{"c":563.09,"h":564.89,"l":559.36,"n":633,"o":560.94,"t":"2026-10-20T14:30:00Z","v":13788,"vw":561.937799},{"c":562.93,"h":564.9699,"l":561.02,"n":658,"o":563.205,"t":"2026-10-20T14:45:00Z","v":14697,"vw":563.062611},{"c":560.63,"h":564.49,"l":559.59,"n":663,"o":562.43,"t":"2026-10-20T15:00:00Z","v":21783,"vw":563.652123},{"c":558.675,"h":560.72,"l":558.07,"n":830,"o":560.62,"t":"2026-10-20T15:15:00Z","v":18665,"vw":559.316827},{"c":553.73,"h":559.1796,"l":553.73,"n":739,"o":558.64,"t":"2026-10-20T15:30:00Z","v":15051,"vw":556.694933},{"c":549.43,"h":553.48,"l":545.58,"n":1114,"o":553.46,"t":"2026-10-20T15:45:00Z","v":24891,"vw":549.858704},{"c":550.53,"h":550.77,"l":548.93,"n":575,"o":549.44,"t":"2026-10-20T16:00:00Z","v":15284,"vw":549.664889},{"c":549.65,"h":550.25,"l":548.4,"n":483,"o":550.195,"t":"2026-10-20T16:15:00Z","v":14253,"vw":549.046212},{"c":549.215,"h":551.765,"l":548.38,"n":525,"o":550.62,"t":"2026-10-20T16:30:00Z","v":15522,"vw":549.84564},{"c":549,"h":549.62,"l":548.18,"n":366,"o":549.205,"t":"2026-10-20T16:45:00Z","v":7720,"vw":548.816268},{"c":546.83,"h":548.985,"l":546.83,"n":520,"o":548.98,"t":"2026-10-20T17:00:00Z","v":13335,"vw":547.905664},{"c":547.61,"h":548.43,"l":546.8201,"n":363,"o":547.53,"t":"2026-10-20T17:15:00Z","v":6629,"vw":547.674961},{"c":549.355,"h":549.355,"l":547.0801,"n":552,"o":547.83,"t":"2026-10-20T17:30:00Z","v":18756,"vw":548.079468},{"c":550.73,"h":551.03,"l":549.19,"n":433,"o":549.55,"t":"2026-10-20T17:45:00Z","v":8535,"vw":550.133714},{"c":551.65,"h":551.665,"l":550.48,"n":288,"o":550.88,"t":"2026-10-20T18:00:00Z","v":3988,"vw":551.046598},{"c":551.88,"h":552.885,"l":551.4,"n":342,"o":551.4,"t":"2026-10-20T18:15:00Z","v":5381,"vw":552.145509},{"c":550.62,"h":551.64,"l":550.52,"n":206,"o":551.55,"t":"2026-10-20T18:30:00Z","v":2505,"vw":551.068314},{"c":551.43,"h":551.67,"l":550.55,"n":334,"o":550.55,"t":"2026-10-20T18:45:00Z","v":6482,"vw":551.098361},{"c":551.375,"h":553.24,"l":551.305,"n":468,"o":551.6,"t":"2026-10-20T19:00:00Z","v":7077,"vw":552.291562},{"c":551.63,"h":552.02,"l":550.92,"n":341,"o":551.345,"t":"2026-10-20T19:15:00Z","v":5187,"vw":551.376575},{"c":552,"h":552.4,"l":551.27,"n":693,"o":551.925,"t":"2026-10-20T19:30:00Z","v":11605,"vw":551.919062},{"c":554.26,"h":554.94,"l":552.39,"n":2533,"o":552.57,"t":"2026-10-20T19:45:00Z","v":73029,"vw":553.593407},{"c":553.88,"h":553.88,"l":553.88,"n":58,"o":553.88,"t":"2026-10-20T20:00:00Z","v":54431,"vw":553.88},{"c":553.88,"h":553.88,"l":553.88,"n":1,"o":553.88,"t":"2026-10-20T20:30:00Z","v":1808,"vw":553.88},{"c":553.88,"h":553.88,"l":553.88,"n":1,"o":553.88,"t":"2026-10-20T22:00:00Z","v":5315,"vw":553.88},{"c":559.1196,"h":559.1196,"l":559.1196,"n":1,"o":559.1196,"t":"2026-10-20T22:30:00Z","v":200,"vw":559.1196},{"c":557.195,"h":558.03,"l":550.06,"n":275,"o":553.63,"t":"2026-10-21T13:30:00Z","v":8365,"vw":555.044711},{"c":558.11,"h":559.56,"l":556.265,"n":281,"o":556.41,"t":"2026-10-21T13:45:00Z","v":6279,"vw":558.109139},{"c":558.47,"h":558.47,"l":554.73,"n":353,"o":557.525,"t":"2026-10-21T14:00:00Z","v":6890,"vw":556.561685},{"c":559.01,"h":560.52,"l":557.6607,"n":559,"o":558.07,"t":"2026-10-21T14:15:00Z","v":11873,"vw":558.804068},{"c":560.43,"h":560.85,"l":557.53,"n":388,"o":559.33,"t":"2026-10-21T14:30:00Z","v":9354,"vw":560.107683},{"c":558.97,"h":561.36,"l":558.19,"n":392,"o":560.425,"t":"2026-10-21T14:45:00Z","v":11636,"vw":559.518076},{"c":559.01,"h":559.01,"l":556.855,"n":384,"o":558.04,"t":"2026-10-21T15:00:00Z","v":7170,"vw":557.991941},{"c":555.74,"h":559.84,"l":555.74,"n":633,"o":558.71,"t":"2026-10-21T15:15:00Z","v":17328,"vw":557.48718},{"c":556.58,"h":556.58,"l":553.95,"n":334,"o":555.565,"t":"2026-10-21T15:30:00Z","v":10096,"vw":555.538019},{"c":556.76,"h":557.5,"l":556.76,"n":271,"o":557.17,"t":"2026-10-21T15:45:00Z","v":4404,"vw":557.035988},{"c":556.5637,"h":557.29,"l":555.84,"n":238,"o":556.88,"t":"2026-10-21T16:00:00Z","v":4667,"vw":556.866518},{"c":557.415,"h":557.43,"l":556.41,"n":199,"o":556.91,"t":"2026-10-21T16:15:00Z","v":2805,"vw":556.82953},{"c":557.03,"h":557.46,"l":556.475,"n":355,"o":557.42,"t":"2026-10-21T16:30:00Z","v":4991,"vw":556.937902},{"c":558.57,"h":558.93,"l":557.01,"n":219,"o":557.01,"t":"2026-10-21T16:45:00Z","v":3370,"vw":558.127723},{"c":559.12,"h":559.12,"l":558.395,"n":268,"o":559.015,"t":"2026-10-21T17:00:00Z","v":3743,"vw":558.591099},{"c":559.33,"h":559.92,"l":558.71,"n":303,"o":559.3875,"t":"2026-10-21T17:15:00Z","v":5541,"vw":559.237003},{"c":560.81,"h":560.81,"l":558.71,"n":209,"o":559.355,"t":"2026-10-21T17:30:00Z","v":2331,"vw":559.794391},{"c":562.72,"h":563,"l":559.81,"n":654,"o":560.41,"t":"2026-10-21T17:45:00Z","v":18636,"vw":561.259158},{"c":562.515,"h":563.03,"l":561.915,"n":389,"o":562.7,"t":"2026-10-21T18:00:00Z","v":3817,"vw":562.439781},{"c":563.08,"h":564.28,"l":562.39,"n":601,"o":562.98,"t":"2026-10-21T18:15:00Z","v":21382,"vw":563.163556},{"c":562.98,"h":563.6,"l":561.485,"n":607,"o":562.725,"t":"2026-10-21T18:30:00Z","v":20656,"vw":562.5846},{"c":562.485,"h":563.005,"l":561.33,"n":653,"o":562.96,"t":"2026-10-21T18:45:00Z","v":13014,"vw":562.177095},{"c":563.515,"h":564.34,"l":562.45,"n":519,"o":562.48,"t":"2026-10-21T19:00:00Z","v":19560,"vw":563.376532},{"c":564.32,"h":564.32,"l":562.74,"n":674,"o":563.505,"t":"2026-10-21T19:15:00Z","v":10653,"vw":563.380364},{"c":564.815,"h":565.025,"l":563.87,"n":931,"o":564.27,"t":"2026-10-21T19:30:00Z","v":24817,"vw":564.588295},{"c":562.97,"h":566.55,"l":562.69,"n":2663,"o":564.9,"t":"2026-10-21T19:45:00Z","v":69053,"vw":564.221872},{"c":563.49,"h":563.49,"l":563.49,"n":55,"o":563.49,"t":"2026-10-21T20:00:00Z","v":88379,"vw":563.49},{"c":563.49,"h":563.49,"l":563.49,"n":1,"o":563.49,"t":"2026-10-21T20:30:00Z","v":1646,"vw":563.49},{"c":563.49,"h":563.49,"l":563.49,"n":1,"o":563.49,"t":"2026-10-21T22:15:00Z","v":14555,"vw":563.49},{"c":568.3703,"h":568.38,"l":568.37,"n":17,"o":568.37,"t":"2026-10-22T11:00:00Z","v":236,"vw":568.372559},{"c":573.385,"h":574.56,"l":562.855,"n":499,"o":568.69,"t":"2026-10-22T13:30:00Z","v":18120,"vw":569.954284},{"c":579.155,"h":580.27,"l":569.88,"n":738,"o":572.9,"t":"2026-10-22T13:45:00Z","v":23283,"vw":575.308246},{"c":576.37,"h":579.23,"l":575.92,"n":726,"o":577.665,"t":"2026-10-22T14:00:00Z","v":19318,"vw":577.766547},{"c":581.05,"h":582.95,"l":576.34,"n":578,"o":576.37,"t":"2026-10-22T14:15:00Z","v":22659,"vw":578.843576},{"c":584.25,"h":584.25,"l":579.89,"n":754,"o":581.04,"t":"2026-10-22T14:30:00Z","v":18441,"vw":581.607938},{"c":588.01,"h":588.345,"l":584.185,"n":733,"o":584.25,"t":"2026-10-22T14:45:00Z","v":23767,"vw":587.269105},{"c":587.135,"h":589.27,"l":585.785,"n":769,"o":587.975,"t":"2026-10-22T15:00:00Z","v":22034,"vw":587.678352},{"c":587.15,"h":587.91,"l":585.715,"n":579,"o":587.12,"t":"2026-10-22T15:15:00Z","v":17509,"vw":586.821106},{"c":583.21,"h":587.1525,"l":582.1,"n":709,"o":587.1525,"t":"2026-10-22T15:30:00Z","v":18290,"vw":584.951169},{"c":585.835,"h":585.835,"l":582.9375,"n":552,"o":583.18,"t":"2026-10-22T15:45:00Z","v":14632,"vw":584.086998},{"c":587.7025,"h":588.22,"l":584.72,"n":921,"o":585.21,"t":"2026-10-22T16:00:00Z","v":37121,"vw":586.841929},{"c":586.58,"h":588.045,"l":585.22,"n":486,"o":587.7,"t":"2026-10-22T16:15:00Z","v":12343,"vw":587.157838},{"c":581.52,"h":589.1,"l":580.91,"n":729,"o":586.98,"t":"2026-10-22T16:30:00Z","v":23407,"vw":587.143735},{"c":585.27,"h":586.34,"l":580.52,"n":930,"o":581.52,"t":"2026-10-22T16:45:00Z","v":30163,"vw":582.865872},{"c":588.42,"h":588.42,"l":583.97,"n":514,"o":584.72,"t":"2026-10-22T17:00:00Z","v":9558,"vw":586.143928},{"c":588.265,"h":588.47,"l":587.09,"n":383,"o":588.42,"t":"2026-10-22T17:15:00Z","v":6739,"vw":587.924715},{"c":590.34,"h":590.79,"l":588.24,"n":675,"o":588.26,"t":"2026-10-22T17:30:00Z","v":13512,"vw":589.761993},{"c":586.54,"h":590.54,"l":586.54,"n":965,"o":589.85,"t":"2026-10-22T17:45:00Z","v":29266,"vw":589.37713},{"c":587.03,"h":587.88,"l":586.065,"n":610,"o":587.015,"t":"2026-10-22T18:00:00Z","v":16119,"vw":586.956151},{"c":588.55,"h":589.63,"l":586.715,"n":876,"o":586.715,"t":"2026-10-22T18:15:00Z","v":18260,"vw":588.404997},{"c":584.685,"h":588.535,"l":584.17,"n":734,"o":588.18,"t":"2026-10-22T18:30:00Z","v":19110,"vw":586.780927},{"c":586.81,"h":587.53,"l":584.75,"n":605,"o":584.75,"t":"2026-10-22T18:45:00Z","v":12530,"vw":586.127101},{"c":585.395,"h":587.55,"l":584.59,"n":1469,"o":586.71,"t":"2026-10-22T19:00:00Z","v":44114,"vw":585.905952},{"c":583.405,"h":585.42,"l":582.02,"n":991,"o":584.77,"t":"2026-10-22T19:15:00Z","v":19809,"vw":583.546381},{"c":584.17,"h":585.33,"l":583.28,"n":1240,"o":583.3,"t":"2026-10-22T19:30:00Z","v":22703,"vw":584.229911},{"c":584.96,"h":587.1,"l":582.585,"n":3469,"o":584.53,"t":"2026-10-22T19:45:00Z","v":73441,"vw":584.883542},{"c":584.79,"h":584.79,"l":584.79,"n":62,"o":584.79,"t":"2026-10-22T20:00:00Z","v":124798,"vw":584.79},{"c":584.79,"h":584.79,"l":584.79,"n":1,"o":584.79,"t":"2026-10-22T20:30:00Z","v":247,"vw":584.79},{"c":584.79,"h":584.79,"l":584.79,"n":1,"o":584.79,"t":"2026-10-22T21:45:00Z","v":17014,"vw":584.79},{"c":585,"h":585,"l":585,"n":15,"o":585,"t":"2026-10-23T13:15:00Z","v":140,"vw":585},{"c":580.62,"h":590.98,"l":578.02,"n":529,"o":584.04,"t":"2026-10-23T13:30:00Z","v":23211,"vw":582.735722},{"c":581.9,"h":589.37,"l":580.74,"n":460,"o":582.23,"t":"2026-10-23T13:45:00Z","v":17662,"vw":585.186637},{"c":583.77,"h":586.85,"l":581.91,"n":406,"o":582.91,"t":"2026-10-23T14:00:00Z","v":8916,"vw":584.196228}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.9297680412371134,"strike":679.1237113402062,"iv":0.4007376288659794,"gamma":0.0027350515463917527,"theta":-0.20872061855670104,"vega":0.2835175257731959,"rho":0.041397437387394626,"breakevenPct":16.862017576150247},{"delta":0.15,"premium":4.621060171919771,"strike":657.6217765042979,"iv":0.38477134670487106,"gamma":0.00374269340974212,"theta":-0.2673269340974212,"vega":0.3761893982808023,"rho":0.06200371663595339,"breakevenPct":13.467691843639528},{"delta":0.2,"premium":6.4451456310679625,"strike":642.4271844660194,"iv":0.374852427184466,"gamma":0.004654368932038835,"theta":-0.3142514563106796,"vega":0.45211747572815536,"rho":0.08254513277353288,"breakevenPct":11.176809351156093},{"delta":0.25,"premium":8.680582524271845,"strike":631.747572815534,"iv":0.3780368932038835,"gamma":0.005212621359223301,"theta":-0.36097475728155337,"vega":0.512709708737864,"rho":0.10298811370069147,"breakevenPct":9.729997145467388},{"delta":0.3,"premium":10.434456355283306,"strike":619.4946401225114,"iv":0.3562215926493109,"gamma":0.006015160796324656,"theta":-0.37505497702909646,"vega":0.5616549770290965,"rho":0.12354535931187376,"breakevenPct":7.931104187135016},{"delta":0.35,"premium":13.229249617151606,"strike":611.8376722817765,"iv":0.365639663093415,"gamma":0.0062448698315467075,"theta":-0.41073644716692187,"vega":0.5973364471669219,"rho":0.14377463822502137,"breakevenPct":7.098026505881712},{"delta":0.4,"premium":16.038263665594855,"strike":603.8906752411575,"iv":0.36759453376205786,"gamma":0.0064832797427652735,"theta":-0.4320684887459807,"vega":0.6225784565916399,"rho":0.1639577898114177,"breakevenPct":6.217692225815982},{"delta":0.45,"premium":19.071493902439023,"strike":596.0670731707318,"iv":0.36798993902439026,"gamma":0.006639329268292683,"theta":-0.4452734756097561,"vega":0.6377228658536586,"rho":0.1840357311253597,"breakevenPct":5.396917118972436},{"delta":0.5,"premium":22.53863636363636,"strike":588.4545454545455,"iv":0.37117181818181816,"gamma":0.006653636363636364,"theta":-0.4556190909090909,"vega":0.6437572727272728,"rho":0.20389840397038067,"breakevenPct":4.686653042660169},{"delta":0.55,"premium":26.894696969696973,"strike":580.8787878787879,"iv":0.3823081818181818,"gamma":0.006426363636363636,"theta":-0.46796757575757575,"vega":0.6391360606060605,"rho":0.22325286188116347,"breakevenPct":4.134995005223226},{"delta":0.6,"premium":30.62431610942249,"strike":573.2826747720364,"iv":0.37661398176291794,"gamma":0.0063328267477203645,"theta":-0.45314407294832826,"vega":0.6225455927051672,"rho":0.24295250872978386,"breakevenPct":3.472515742831027},{"delta":0.65,"premium":35.59724612736661,"strike":565.1118760757315,"iv":0.380190017211704,"gamma":0.00600671256454389,"theta":-0.4419249569707401,"vega":0.5969072289156627,"rho":0.2619070790415305,"breakevenPct":2.9245977320091376},{"delta":0.7,"premium":41.28066115702479,"strike":556.6446280991736,"iv":0.3853190082644628,"gamma":0.005565785123966943,"theta":-0.42494429752066115,"vega":0.560147438016529,"rho":0.2804308628725368,"breakevenPct":2.4476199808440726},{"delta":0.75,"premium":46.99558232931727,"strike":548.0321285140562,"iv":0.3822004016064257,"gamma":0.0051622489959839354,"theta":-0.39176345381526106,"vega":0.5127273092369478,"rho":0.298902817224754,"breakevenPct":1.9511532525826727},{"delta":0.8,"premium":55.169825436408985,"strike":537.5062344139651,"iv":0.3900925187032419,"gamma":0.004425436408977555,"theta":-0.35866807980049875,"vega":0.45168553615960094,"rho":0.31574702090998613,"breakevenPct":1.5482249075413077},{"delta":0.85,"premium":67.03086816720258,"strike":523.6012861736334,"iv":0.4099138263665595,"gamma":0.003516077170418006,"theta":-0.32109517684887456,"vega":0.3761385852090032,"rho":0.3299061331796255,"breakevenPct":1.1980252108895975},{"delta":0.9,"premium":87.15174825174827,"strike":501.60839160839157,"iv":0.4544118881118882,"gamma":0.0024202797202797196,"theta":-0.27407552447552447,"vega":0.2828650349650349,"rho":0.3378350372053848,"breakevenPct":0.8772770646528427}],"put":[{"delta":0.1,"premium":3.247602739726027,"strike":510.2054794520548,"iv":0.40482945205479454,"gamma":0.002712328767123288,"theta":-0.19830479452054794,"vega":0.2835712328767123,"rho":-0.050477805607068535,"breakevenPct":13.138599699758625},{"delta":0.15,"premium":5.137053571428571,"strike":526.3690476190476,"iv":0.38924821428571427,"gamma":0.003682142857142857,"theta":-0.2511345238095238,"vega":0.3759583333333333,"rho":-0.07546169815675417,"breakevenPct":10.692893899044098},{"delta":0.2,"premium":7.072110552763819,"strike":539.4974874371859,"iv":0.372843216080402,"gamma":0.004659798994974875,"theta":-0.28774321608040204,"vega":0.4522653266331658,"rho":-0.10036776662654441,"breakevenPct":8.775036514902656},{"delta":0.25,"premium":9.474022346368717,"strike":548.9385474860335,"iv":0.3722,"gamma":0.0052363128491620115,"theta":-0.32422849162011175,"vega":0.5129430167597766,"rho":-0.12536165889055395,"breakevenPct":7.568959437381808},{"delta":0.3,"premium":12.215199335548172,"strike":557.358803986711,"iv":0.37411328903654484,"gamma":0.005741528239202658,"theta":-0.3543029900332226,"vega":0.5604205980066445,"rho":-0.15043451553370674,"breakevenPct":6.595914493324175},{"delta":0.35,"premium":15.08,"strike":565.5,"iv":0.37260000000000004,"gamma":0.00612,"theta":-0.373335,"vega":0.596725,"rho":-0.17555385222767572,"breakevenPct":5.691864848194097},{"delta":0.4,"premium":18.163242009132425,"strike":573.3637747336378,"iv":0.3700263318112633,"gamma":0.006400913242009133,"theta":-0.3842264840182648,"vega":0.6225394216133943,"rho":-0.20075934191736916,"breakevenPct":4.872775559504947},{"delta":0.45,"premium":21.55526315789474,"strike":580.9624060150376,"iv":0.36863473684210524,"gamma":0.006609624060150376,"theta":-0.3900962406015038,"vega":0.6390063157894736,"rho":-0.22609355206219114,"breakevenPct":4.152021304718163},{"delta":0.5,"premium":25.50263157894737,"strike":588.4812030075188,"iv":0.36968736842105265,"gamma":0.006684812030075188,"theta":-0.3908481203007519,"vega":0.6437431578947369,"rho":-0.2517113725643783,"breakevenPct":3.5400981035276047},{"delta":0.55,"premium":29.949767441860473,"strike":596.1860465116279,"iv":0.3707660465116279,"gamma":0.006576279069767442,"theta":-0.3845046511627907,"vega":0.6378334883720931,"rho":-0.27766876495663495,"breakevenPct":2.9819273747914044},{"delta":0.6,"premium":34.89331158238173,"strike":604.1435562805873,"iv":0.3717557911908646,"gamma":0.006375693311582381,"theta":-0.3718814029363785,"vega":0.6226195758564438,"rho":-0.30393513088712326,"breakevenPct":2.4655190360144075},{"delta":0.65,"premium":40.31414141414142,"strike":612.3737373737374,"iv":0.3715929292929293,"gamma":0.0061287878787878785,"theta":-0.35134444444444446,"vega":0.5973439393939394,"rho":-0.3304940291224515,"breakevenPct":1.9841690152155547},{"delta":0.7,"premium":46.375909090909076,"strike":621.0681818181818,"iv":0.3703779545454545,"gamma":0.005835909090909091,"theta":-0.32251318181818184,"vega":0.5616204545454546,"rho":-0.35748959554289345,"breakevenPct":1.5330901365100518},{"delta":0.75,"premium":54.80462249614793,"strike":631.6486902927581,"iv":0.37753097072419106,"gamma":0.0052175654853620955,"theta":-0.2928258859784283,"vega":0.5121072419106317,"rho":-0.38617550626815683,"breakevenPct":1.164404804912249},{"delta":0.8,"premium":59.96640986132512,"strike":639.3528505392912,"iv":0.35711494607087824,"gamma":0.004832357473035439,"theta":-0.2317318952234206,"vega":0.45186070878274265,"rho":-0.4125103793586774,"breakevenPct":0.7287984583020124},{"delta":0.85,"premium":70.2494071146245,"strike":651.5810276679842,"iv":0.355395256916996,"gamma":0.004028853754940711,"theta":-0.1779422924901186,"vega":0.376698023715415,"rho":-0.4425633248886839,"breakevenPct":0.39551426335418083},{"delta":0.9,"premium":107.44337349397591,"strike":689.9397590361446,"iv":0.44174036144578316,"gamma":0.0025018072289156625,"theta":-0.15583614457831324,"vega":0.28369999999999995,"rho":-0.49288465537150317,"breakevenPct":0.19594518158990326}]},"raw":{"call":[{"delta":0.1,"premium":2.9297680412371134,"strike":679.1237113402062,"iv":0.4007376288659794,"gamma":0.0027350515463917527,"theta":-0.20872061855670104,"vega":0.2835175257731959,"rho":0.041397437387394626,"breakevenPct":16.862017576150247},{"delta":0.15,"premium":4.621060171919771,"strike":657.6217765042979,"iv":0.38477134670487106,"gamma":0.00374269340974212,"theta":-0.2673269340974212,"vega":0.3761893982808023,"rho":0.06200371663595339,"breakevenPct":13.467691843639528},{"delta":0.2,"premium":6.4451456310679625,"strike":642.4271844660194,"iv":0.374852427184466,"gamma":0.004654368932038835,"theta":-0.3142514563106796,"vega":0.45211747572815536,"rho":0.08254513277353288,"breakevenPct":11.176809351156093},{"delta":0.25,"premium":8.680582524271845,"strike":631.747572815534,"iv":0.3780368932038835,"gamma":0.005212621359223301,"theta":-0.36097475728155337,"vega":0.512709708737864,"rho":0.10298811370069147,"breakevenPct":9.729997145467388},{"delta":0.3,"premium":10.434456355283306,"strike":619.4946401225114,"iv":0.3562215926493109,"gamma":0.006015160796324656,"theta":-0.37505497702909646,"vega":0.5616549770290965,"rho":0.12354535931187376,"breakevenPct":7.931104187135016},{"delta":0.35,"premium":13.229249617151606,"strike":611.8376722817765,"iv":0.365639663093415,"gamma":0.0062448698315467075,"theta":-0.41073644716692187,"vega":0.5973364471669219,"rho":0.14377463822502137,"breakevenPct":7.098026505881712},{"delta":0.4,"premium":16.038263665594855,"strike":603.8906752411575,"iv":0.36759453376205786,"gamma":0.0064832797427652735,"theta":-0.4320684887459807,"vega":0.6225784565916399,"rho":0.1639577898114177,"breakevenPct":6.217692225815982},{"delta":0.45,"premium":19.071493902439023,"strike":596.0670731707318,"iv":0.36798993902439026,"gamma":0.006639329268292683,"theta":-0.4452734756097561,"vega":0.6377228658536586,"rho":0.1840357311253597,"breakevenPct":5.396917118972436},{"delta":0.5,"premium":22.53863636363636,"strike":588.4545454545455,"iv":0.37117181818181816,"gamma":0.006653636363636364,"theta":-0.4556190909090909,"vega":0.6437572727272728,"rho":0.20389840397038067,"breakevenPct":4.686653042660169},{"delta":0.55,"premium":26.894696969696973,"strike":580.8787878787879,"iv":0.3823081818181818,"gamma":0.006426363636363636,"theta":-0.46796757575757575,"vega":0.6391360606060605,"rho":0.22325286188116347,"breakevenPct":4.134995005223226},{"delta":0.6,"premium":30.62431610942249,"strike":573.2826747720364,"iv":0.37661398176291794,"gamma":0.0063328267477203645,"theta":-0.45314407294832826,"vega":0.6225455927051672,"rho":0.24295250872978386,"breakevenPct":3.472515742831027},{"delta":0.65,"premium":35.59724612736661,"strike":565.1118760757315,"iv":0.380190017211704,"gamma":0.00600671256454389,"theta":-0.4419249569707401,"vega":0.5969072289156627,"rho":0.2619070790415305,"breakevenPct":2.9245977320091376},{"delta":0.7,"premium":41.28066115702479,"strike":556.6446280991736,"iv":0.3853190082644628,"gamma":0.005565785123966943,"theta":-0.42494429752066115,"vega":0.560147438016529,"rho":0.2804308628725368,"breakevenPct":2.4476199808440726},{"delta":0.75,"premium":46.99558232931727,"strike":548.0321285140562,"iv":0.3822004016064257,"gamma":0.0051622489959839354,"theta":-0.39176345381526106,"vega":0.5127273092369478,"rho":0.298902817224754,"breakevenPct":1.9511532525826727},{"delta":0.8,"premium":55.169825436408985,"strike":537.5062344139651,"iv":0.3900925187032419,"gamma":0.004425436408977555,"theta":-0.35866807980049875,"vega":0.45168553615960094,"rho":0.31574702090998613,"breakevenPct":1.5482249075413077},{"delta":0.85,"premium":67.03086816720258,"strike":523.6012861736334,"iv":0.4099138263665595,"gamma":0.003516077170418006,"theta":-0.32109517684887456,"vega":0.3761385852090032,"rho":0.3299061331796255,"breakevenPct":1.1980252108895975},{"delta":0.9,"premium":87.15174825174827,"strike":501.60839160839157,"iv":0.4544118881118882,"gamma":0.0024202797202797196,"theta":-0.27407552447552447,"vega":0.2828650349650349,"rho":0.3378350372053848,"breakevenPct":0.8772770646528427}],"put":[{"delta":0.1,"premium":3.247602739726027,"strike":510.2054794520548,"iv":0.40482945205479454,"gamma":0.002712328767123288,"theta":-0.19830479452054794,"vega":0.2835712328767123,"rho":-0.050477805607068535,"breakevenPct":13.138599699758625},{"delta":0.15,"premium":5.137053571428571,"strike":526.3690476190476,"iv":0.38924821428571427,"gamma":0.003682142857142857,"theta":-0.2511345238095238,"vega":0.3759583333333333,"rho":-0.07546169815675417,"breakevenPct":10.692893899044098},{"delta":0.2,"premium":7.072110552763819,"strike":539.4974874371859,"iv":0.372843216080402,"gamma":0.004659798994974875,"theta":-0.28774321608040204,"vega":0.4522653266331658,"rho":-0.10036776662654441,"breakevenPct":8.775036514902656},{"delta":0.25,"premium":9.474022346368717,"strike":548.9385474860335,"iv":0.3722,"gamma":0.0052363128491620115,"theta":-0.32422849162011175,"vega":0.5129430167597766,"rho":-0.12536165889055395,"breakevenPct":7.568959437381808},{"delta":0.3,"premium":12.215199335548172,"strike":557.358803986711,"iv":0.37411328903654484,"gamma":0.005741528239202658,"theta":-0.3543029900332226,"vega":0.5604205980066445,"rho":-0.15043451553370674,"breakevenPct":6.595914493324175},{"delta":0.35,"premium":15.08,"strike":565.5,"iv":0.37260000000000004,"gamma":0.00612,"theta":-0.373335,"vega":0.596725,"rho":-0.17555385222767572,"breakevenPct":5.691864848194097},{"delta":0.4,"premium":18.163242009132425,"strike":573.3637747336378,"iv":0.3700263318112633,"gamma":0.006400913242009133,"theta":-0.3842264840182648,"vega":0.6225394216133943,"rho":-0.20075934191736916,"breakevenPct":4.872775559504947},{"delta":0.45,"premium":21.55526315789474,"strike":580.9624060150376,"iv":0.36863473684210524,"gamma":0.006609624060150376,"theta":-0.3900962406015038,"vega":0.6390063157894736,"rho":-0.22609355206219114,"breakevenPct":4.152021304718163},{"delta":0.5,"premium":25.50263157894737,"strike":588.4812030075188,"iv":0.36968736842105265,"gamma":0.006684812030075188,"theta":-0.3908481203007519,"vega":0.6437431578947369,"rho":-0.2517113725643783,"breakevenPct":3.5400981035276047},{"delta":0.55,"premium":29.949767441860473,"strike":596.1860465116279,"iv":0.3707660465116279,"gamma":0.006576279069767442,"theta":-0.3845046511627907,"vega":0.6378334883720931,"rho":-0.27766876495663495,"breakevenPct":2.9819273747914044},{"delta":0.6,"premium":34.89331158238173,"strike":604.1435562805873,"iv":0.3717557911908646,"gamma":0.006375693311582381,"theta":-0.3718814029363785,"vega":0.6226195758564438,"rho":-0.30393513088712326,"breakevenPct":2.4655190360144075},{"delta":0.65,"premium":40.31414141414142,"strike":612.3737373737374,"iv":0.3715929292929293,"gamma":0.0061287878787878785,"theta":-0.35134444444444446,"vega":0.5973439393939394,"rho":-0.3304940291224515,"breakevenPct":1.9841690152155547},{"delta":0.7,"premium":46.375909090909076,"strike":621.0681818181818,"iv":0.3703779545454545,"gamma":0.005835909090909091,"theta":-0.32251318181818184,"vega":0.5616204545454546,"rho":-0.35748959554289345,"breakevenPct":1.5330901365100518},{"delta":0.75,"premium":54.80462249614793,"strike":631.6486902927581,"iv":0.37753097072419106,"gamma":0.0052175654853620955,"theta":-0.2928258859784283,"vega":0.5121072419106317,"rho":-0.38617550626815683,"breakevenPct":1.164404804912249},{"delta":0.8,"premium":59.96640986132512,"strike":639.3528505392912,"iv":0.35711494607087824,"gamma":0.004832357473035439,"theta":-0.2317318952234206,"vega":0.45186070878274265,"rho":-0.4125103793586774,"breakevenPct":0.7287984583020124},{"delta":0.85,"premium":70.2494071146245,"strike":651.5810276679842,"iv":0.355395256916996,"gamma":0.004028853754940711,"theta":-0.1779422924901186,"vega":0.376698023715415,"rho":-0.4425633248886839,"breakevenPct":0.39551426335418083},{"delta":0.9,"premium":107.44337349397591,"strike":689.9397590361446,"iv":0.44174036144578316,"gamma":0.0025018072289156625,"theta":-0.15583614457831324,"vega":0.28369999999999995,"rho":-0.49288465537150317,"breakevenPct":0.19594518158990326}]}},"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"}}