{"symbol":"VRTX","url":"https://intraalpha.com/companies/VRTX","capturedAt":"2026-10-15T20:34:02.827Z","state":"ready","quote":{"symbol":"VRTX","last_price":508.75,"prev_close":498.5,"regular_close":508.75,"change":10.25,"change_pct":2.0562,"regular_change":10.25,"regular_change_pct":2.0562,"extended_change":0,"extended_change_pct":0,"bid":500,"ask":510,"bid_size":120,"ask_size":40,"volume":2088250,"vwap":510.373984,"open":514.91,"high":517.6795,"low":507.21,"close":508.75,"trade_count":48660,"last_trade_at":"2026-10-15T20:03:28.393657006Z","last_quote_at":"2026-10-15T20:25:27.244388659Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:02.024273027-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"VRTX","fetched_at":"2026-10-15T20:34:02.140027+00:00","name":"Vertex Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Vertex Pharmaceuticals, Inc. is an American biopharmaceutical company based in Boston, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":126350270000,"ebitda":5100500000,"pe_ratio":28.87,"peg_ratio":1.898,"book_value":79.92,"dividend_per_share":null,"dividend_yield":null,"eps":17.27,"revenue_ttm":12587201000,"gross_profit_ttm":6917600000,"profit_margin":0.35,"operating_margin_ttm":0.381,"return_on_assets_ttm":0.119,"return_on_equity_ttm":0.235,"quarterly_earnings_growth":0.08,"quarterly_revenue_growth":0.125,"analyst_target_price":571.43,"analyst_number":6,"beta":0.281,"fifty_two_week_high":560.25,"fifty_two_week_low":403.16,"fifty_day_ma":521.75,"two_hundred_day_ma":475.43,"shares_outstanding":253461000,"forward_pe":24.1,"price_to_sales":10.03,"price_to_book":6.46,"ev_to_revenue":9.93,"ev_to_ebitda":24.51},"bars":[{"c":505.8,"h":505.8,"l":505.8,"n":4,"o":505.8,"t":"2026-10-08T09:35:00Z","v":90,"vw":505.8},{"c":505.8,"h":505.8,"l":505.8,"n":5,"o":505.8,"t":"2026-10-08T10:20:00Z","v":106,"vw":505.8},{"c":501.935,"h":504.11,"l":501.03,"n":374,"o":503.35,"t":"2026-10-08T13:30:00Z","v":17888,"vw":503.093209},{"c":500.67,"h":502.8,"l":499.845,"n":483,"o":501.9525,"t":"2026-10-08T13:35:00Z","v":11303,"vw":501.145012},{"c":500.055,"h":501.6,"l":499.56,"n":584,"o":500.27,"t":"2026-10-08T13:40:00Z","v":8735,"vw":500.665033},{"c":505.15,"h":505.15,"l":499.805,"n":905,"o":500.035,"t":"2026-10-08T13:45:00Z","v":23028,"vw":502.400492},{"c":506.58,"h":507.3,"l":504.85,"n":791,"o":504.9,"t":"2026-10-08T13:50:00Z","v":22571,"vw":505.52526},{"c":507.57,"h":507.87,"l":505.23,"n":765,"o":506.41,"t":"2026-10-08T13:55:00Z","v":32088,"vw":506.499639},{"c":503.27,"h":507.57,"l":502.68,"n":544,"o":507.155,"t":"2026-10-08T14:00:00Z","v":9063,"vw":504.592329},{"c":503.515,"h":504.07,"l":501.85,"n":531,"o":503.27,"t":"2026-10-08T14:05:00Z","v":8285,"vw":502.930311},{"c":505.675,"h":506,"l":503.51,"n":687,"o":503.52,"t":"2026-10-08T14:10:00Z","v":21726,"vw":504.664103},{"c":501.015,"h":506,"l":501.015,"n":720,"o":505.67,"t":"2026-10-08T14:15:00Z","v":20135,"vw":504.910219},{"c":501.485,"h":501.739,"l":500.395,"n":442,"o":501.015,"t":"2026-10-08T14:20:00Z","v":7274,"vw":501.131385},{"c":501.41,"h":502.12,"l":500.49,"n":562,"o":501.49,"t":"2026-10-08T14:25:00Z","v":13935,"vw":501.456343},{"c":501.4,"h":501.77,"l":500.3006,"n":436,"o":501.41,"t":"2026-10-08T14:30:00Z","v":6460,"vw":501.124784},{"c":500.48,"h":501.64,"l":500.42,"n":232,"o":501.395,"t":"2026-10-08T14:35:00Z","v":2658,"vw":500.976513},{"c":500.405,"h":500.86,"l":500.03,"n":384,"o":500.405,"t":"2026-10-08T14:40:00Z","v":6386,"vw":500.413117},{"c":501.715,"h":501.715,"l":500.03,"n":287,"o":500.405,"t":"2026-10-08T14:45:00Z","v":7124,"vw":500.939154},{"c":501.005,"h":501.64,"l":500.86,"n":370,"o":501.63,"t":"2026-10-08T14:50:00Z","v":7270,"vw":501.312157},{"c":500.75,"h":501.64,"l":499.84,"n":474,"o":500.945,"t":"2026-10-08T14:55:00Z","v":7123,"vw":500.967645},{"c":501.03,"h":501.25,"l":500.795,"n":212,"o":501.03,"t":"2026-10-08T15:00:00Z","v":2205,"vw":501.001251},{"c":500.63,"h":501.02,"l":499.93,"n":292,"o":501.01,"t":"2026-10-08T15:05:00Z","v":4629,"vw":500.511539},{"c":501.92,"h":503.06,"l":500.91,"n":400,"o":500.91,"t":"2026-10-08T15:10:00Z","v":7571,"vw":501.9474},{"c":502.765,"h":503.125,"l":501.68,"n":241,"o":501.815,"t":"2026-10-08T15:15:00Z","v":2647,"vw":502.539224},{"c":503.84,"h":504.07,"l":502.64,"n":532,"o":503.1,"t":"2026-10-08T15:20:00Z","v":24516,"vw":503.535693},{"c":502.55,"h":503.83,"l":502.02,"n":259,"o":503.15,"t":"2026-10-08T15:25:00Z","v":5516,"vw":502.919283},{"c":500.8201,"h":502.65,"l":500.72,"n":479,"o":502.3,"t":"2026-10-08T15:30:00Z","v":10018,"vw":501.888207},{"c":500.83,"h":501.19,"l":500.33,"n":572,"o":500.89,"t":"2026-10-08T15:35:00Z","v":17771,"vw":500.729962},{"c":501.57,"h":502,"l":500.47,"n":316,"o":500.83,"t":"2026-10-08T15:40:00Z","v":14757,"vw":501.18692},{"c":500.255,"h":501.7206,"l":500.255,"n":451,"o":501.57,"t":"2026-10-08T15:45:00Z","v":12853,"vw":501.243315},{"c":500.275,"h":500.615,"l":499.8575,"n":293,"o":500.25,"t":"2026-10-08T15:50:00Z","v":5582,"vw":500.23132},{"c":499.585,"h":500.36,"l":499.585,"n":266,"o":500.28,"t":"2026-10-08T15:55:00Z","v":5537,"vw":500.088472},{"c":498.94,"h":499.88,"l":498.94,"n":495,"o":499.515,"t":"2026-10-08T16:00:00Z","v":19731,"vw":499.414286},{"c":499.02,"h":499.7499,"l":498.9,"n":239,"o":498.95,"t":"2026-10-08T16:05:00Z","v":3100,"vw":499.276532},{"c":499.24,"h":500.265,"l":499.01,"n":329,"o":499.01,"t":"2026-10-08T16:10:00Z","v":4566,"vw":499.678099},{"c":500.275,"h":500.84,"l":499.24,"n":563,"o":499.24,"t":"2026-10-08T16:15:00Z","v":12822,"vw":500.181283},{"c":500.56,"h":500.79,"l":499.83,"n":314,"o":500.19,"t":"2026-10-08T16:20:00Z","v":5162,"vw":500.40717},{"c":500.76,"h":501.345,"l":500.44,"n":323,"o":500.52,"t":"2026-10-08T16:25:00Z","v":4852,"vw":500.962873},{"c":500.505,"h":500.93,"l":500.19,"n":182,"o":500.57,"t":"2026-10-08T16:30:00Z","v":2906,"vw":500.65447},{"c":500.4425,"h":500.97,"l":500.11,"n":286,"o":500.74,"t":"2026-10-08T16:35:00Z","v":8877,"vw":500.68179},{"c":500.41,"h":500.98,"l":500.02,"n":325,"o":500.41,"t":"2026-10-08T16:40:00Z","v":4859,"vw":500.646874},{"c":502.015,"h":502.015,"l":500.79,"n":323,"o":500.79,"t":"2026-10-08T16:45:00Z","v":7436,"vw":501.418251},{"c":503.125,"h":503.2,"l":501.88,"n":567,"o":501.93,"t":"2026-10-08T16:50:00Z","v":14410,"vw":502.391626},{"c":504.59,"h":505.06,"l":503.1,"n":666,"o":503.205,"t":"2026-10-08T16:55:00Z","v":18941,"vw":503.660338},{"c":504.81,"h":505.55,"l":504.14,"n":692,"o":504.59,"t":"2026-10-08T17:00:00Z","v":12176,"vw":504.788463},{"c":504.08,"h":505.37,"l":504.08,"n":430,"o":504.765,"t":"2026-10-08T17:05:00Z","v":17434,"vw":504.762487},{"c":503.285,"h":504.3,"l":503.06,"n":396,"o":504.08,"t":"2026-10-08T17:10:00Z","v":13213,"vw":503.946878},{"c":503.555,"h":504,"l":503.16,"n":300,"o":503.2,"t":"2026-10-08T17:15:00Z","v":10110,"vw":503.452704},{"c":504.62,"h":504.71,"l":503.33,"n":280,"o":503.66,"t":"2026-10-08T17:20:00Z","v":6611,"vw":503.99742},{"c":504.575,"h":505.5,"l":504.42,"n":346,"o":504.645,"t":"2026-10-08T17:25:00Z","v":11355,"vw":504.954766},{"c":504.645,"h":505.56,"l":504.15,"n":362,"o":504.15,"t":"2026-10-08T17:30:00Z","v":13174,"vw":504.997517},{"c":504.935,"h":505.23,"l":504.38,"n":446,"o":504.77,"t":"2026-10-08T17:35:00Z","v":12326,"vw":504.805859},{"c":504.95,"h":505.459,"l":504.1777,"n":299,"o":505.459,"t":"2026-10-08T17:40:00Z","v":8283,"vw":504.790668},{"c":505.045,"h":505.69,"l":504.79,"n":299,"o":505.18,"t":"2026-10-08T17:45:00Z","v":13198,"vw":505.132526},{"c":504.41,"h":505.38,"l":504.185,"n":442,"o":505.045,"t":"2026-10-08T17:50:00Z","v":7797,"vw":504.783086},{"c":504.435,"h":504.59,"l":504.16,"n":322,"o":504.37,"t":"2026-10-08T17:55:00Z","v":5710,"vw":504.408888},{"c":504.24,"h":504.68,"l":504,"n":378,"o":504.435,"t":"2026-10-08T18:00:00Z","v":8600,"vw":504.433204},{"c":505.34,"h":505.34,"l":503.945,"n":312,"o":503.99,"t":"2026-10-08T18:05:00Z","v":4422,"vw":504.469157},{"c":505.55,"h":505.645,"l":504.63,"n":305,"o":505.075,"t":"2026-10-08T18:10:00Z","v":3969,"vw":505.309239},{"c":504.26,"h":505.49,"l":504.23,"n":261,"o":505.4,"t":"2026-10-08T18:15:00Z","v":4101,"vw":504.822914},{"c":503.9947,"h":504.5,"l":503.77,"n":294,"o":504.01,"t":"2026-10-08T18:20:00Z","v":9919,"vw":504.150927},{"c":505.6,"h":505.85,"l":504,"n":380,"o":504,"t":"2026-10-08T18:25:00Z","v":35017,"vw":504.763641},{"c":505.24,"h":505.8,"l":504.73,"n":396,"o":505.54,"t":"2026-10-08T18:30:00Z","v":9977,"vw":505.187788},{"c":504.74,"h":505.5,"l":504.74,"n":324,"o":505.035,"t":"2026-10-08T18:35:00Z","v":5075,"vw":505.174207},{"c":505.72,"h":505.72,"l":504.74,"n":332,"o":504.74,"t":"2026-10-08T18:40:00Z","v":8668,"vw":505.247709},{"c":505.03,"h":505.72,"l":505.03,"n":347,"o":505.5,"t":"2026-10-08T18:45:00Z","v":7356,"vw":505.369153},{"c":504.88,"h":505.48,"l":504.88,"n":373,"o":505.185,"t":"2026-10-08T18:50:00Z","v":8554,"vw":505.134364},{"c":505.47,"h":505.56,"l":504.64,"n":433,"o":505.0143,"t":"2026-10-08T18:55:00Z","v":7004,"vw":505.009393},{"c":506.29,"h":507.1219,"l":505.435,"n":544,"o":505.59,"t":"2026-10-08T19:00:00Z","v":28337,"vw":506.339406},{"c":505.305,"h":506.65,"l":505.305,"n":468,"o":506.29,"t":"2026-10-08T19:05:00Z","v":7849,"vw":506.166986},{"c":506.11,"h":506.35,"l":505.51,"n":494,"o":505.52,"t":"2026-10-08T19:10:00Z","v":7856,"vw":506.008945},{"c":505.015,"h":505.9675,"l":504.71,"n":489,"o":505.96,"t":"2026-10-08T19:15:00Z","v":8373,"vw":505.474243},{"c":505.08,"h":505.46,"l":504.925,"n":511,"o":504.93,"t":"2026-10-08T19:20:00Z","v":7333,"vw":505.160614},{"c":505.335,"h":505.47,"l":505.06,"n":639,"o":505.23,"t":"2026-10-08T19:25:00Z","v":15528,"vw":505.245992},{"c":505.9,"h":506.3,"l":505.33,"n":755,"o":505.35,"t":"2026-10-08T19:30:00Z","v":23901,"vw":505.70089},{"c":505.74,"h":505.9,"l":505.07,"n":1354,"o":505.9,"t":"2026-10-08T19:35:00Z","v":43241,"vw":505.38554},{"c":507.15,"h":507.235,"l":505.74,"n":945,"o":505.74,"t":"2026-10-08T19:40:00Z","v":30012,"vw":506.477384},{"c":506.295,"h":507.4775,"l":505.46,"n":995,"o":507.25,"t":"2026-10-08T19:45:00Z","v":23152,"vw":506.59503},{"c":505.255,"h":507.19,"l":504.99,"n":1724,"o":506.66,"t":"2026-10-08T19:50:00Z","v":62826,"vw":505.800616},{"c":503.39,"h":505.4375,"l":502.81,"n":5468,"o":505.39,"t":"2026-10-08T19:55:00Z","v":224519,"vw":503.905806},{"c":503.25,"h":503.25,"l":503.15,"n":85,"o":503.15,"t":"2026-10-08T20:00:00Z","v":267716,"vw":503.249984},{"c":505.5,"h":505.5,"l":505.5,"n":4,"o":505.5,"t":"2026-10-08T20:05:00Z","v":53,"vw":505.5},{"c":506.815,"h":507.46,"l":502.06,"n":397,"o":502.11,"t":"2026-10-09T13:30:00Z","v":15059,"vw":503.450666},{"c":506.19,"h":508.985,"l":506.19,"n":478,"o":507.44,"t":"2026-10-09T13:35:00Z","v":16969,"vw":507.632977},{"c":506.9061,"h":509.04,"l":506.4803,"n":220,"o":506.4803,"t":"2026-10-09T13:40:00Z","v":4824,"vw":507.84039},{"c":511.49,"h":511.49,"l":506.995,"n":516,"o":506.995,"t":"2026-10-09T13:45:00Z","v":20932,"vw":510.033674},{"c":510.54,"h":511.71,"l":509.19,"n":377,"o":511.47,"t":"2026-10-09T13:50:00Z","v":11605,"vw":510.841247},{"c":512.8175,"h":512.8175,"l":510.54,"n":483,"o":510.585,"t":"2026-10-09T13:55:00Z","v":13811,"vw":511.445242},{"c":512.54,"h":513.97,"l":511.37,"n":871,"o":512.635,"t":"2026-10-09T14:00:00Z","v":35785,"vw":512.444097},{"c":514.13,"h":514.31,"l":512.14,"n":495,"o":512.705,"t":"2026-10-09T14:05:00Z","v":14408,"vw":513.595352},{"c":513.665,"h":514.9,"l":513.65,"n":398,"o":514.15,"t":"2026-10-09T14:10:00Z","v":7743,"vw":514.403177},{"c":512.05,"h":514.265,"l":511.3301,"n":482,"o":514,"t":"2026-10-09T14:15:00Z","v":9201,"vw":512.997771},{"c":511.675,"h":512.4099,"l":511.25,"n":425,"o":511.885,"t":"2026-10-09T14:20:00Z","v":19724,"vw":511.658077},{"c":512.855,"h":513.93,"l":511.49,"n":512,"o":511.5,"t":"2026-10-09T14:25:00Z","v":18549,"vw":512.581824},{"c":512.66,"h":513.09,"l":512.55,"n":336,"o":512.58,"t":"2026-10-09T14:30:00Z","v":4653,"vw":512.723255},{"c":509.82,"h":512.34,"l":509.82,"n":315,"o":512.275,"t":"2026-10-09T14:35:00Z","v":12257,"vw":511.653518},{"c":509.8,"h":511.43,"l":509.8,"n":330,"o":510.375,"t":"2026-10-09T14:40:00Z","v":6867,"vw":510.828761},{"c":507.355,"h":509.78,"l":507.355,"n":410,"o":509.775,"t":"2026-10-09T14:45:00Z","v":10447,"vw":508.865296},{"c":507.845,"h":508.37,"l":507.355,"n":426,"o":507.355,"t":"2026-10-09T14:50:00Z","v":7826,"vw":508.099598},{"c":508.125,"h":508.515,"l":507.53,"n":301,"o":507.78,"t":"2026-10-09T14:55:00Z","v":6044,"vw":508.14325},{"c":507.17,"h":508.09,"l":507.01,"n":500,"o":508.09,"t":"2026-10-09T15:00:00Z","v":8902,"vw":507.628704},{"c":508.475,"h":508.66,"l":507.17,"n":584,"o":507.17,"t":"2026-10-09T15:05:00Z","v":27172,"vw":507.91511},{"c":508.45,"h":508.72,"l":508.05,"n":390,"o":508.19,"t":"2026-10-09T15:10:00Z","v":6812,"vw":508.530698},{"c":508.985,"h":509.49,"l":508.095,"n":307,"o":508.095,"t":"2026-10-09T15:15:00Z","v":3616,"vw":508.96894},{"c":508.095,"h":509.045,"l":507.96,"n":335,"o":508.71,"t":"2026-10-09T15:20:00Z","v":4315,"vw":508.561297},{"c":508.705,"h":508.87,"l":507.945,"n":396,"o":508.375,"t":"2026-10-09T15:25:00Z","v":6134,"vw":508.460441},{"c":508.555,"h":509.11,"l":508.51,"n":393,"o":508.75,"t":"2026-10-09T15:30:00Z","v":8211,"vw":508.833631},{"c":507.37,"h":508.51,"l":507.14,"n":381,"o":508.485,"t":"2026-10-09T15:35:00Z","v":13618,"vw":508.134258},{"c":507.69,"h":508.035,"l":507.17,"n":298,"o":507.32,"t":"2026-10-09T15:40:00Z","v":4050,"vw":507.571804},{"c":506.9,"h":507.71,"l":506.9,"n":295,"o":507.71,"t":"2026-10-09T15:45:00Z","v":4581,"vw":507.302315},{"c":508.03,"h":508.3417,"l":506.865,"n":335,"o":506.865,"t":"2026-10-09T15:50:00Z","v":10505,"vw":507.9652},{"c":509.41,"h":509.9999,"l":508.13,"n":537,"o":508.16,"t":"2026-10-09T15:55:00Z","v":23559,"vw":508.752471},{"c":509.1,"h":509.64,"l":508.64,"n":313,"o":509.64,"t":"2026-10-09T16:00:00Z","v":6315,"vw":508.990183},{"c":509.295,"h":509.295,"l":508.4,"n":265,"o":508.54,"t":"2026-10-09T16:05:00Z","v":4326,"vw":508.776264},{"c":509.72,"h":510,"l":509.11,"n":255,"o":509.2,"t":"2026-10-09T16:10:00Z","v":3567,"vw":509.527249},{"c":509.93,"h":510.51,"l":509.6,"n":292,"o":509.63,"t":"2026-10-09T16:15:00Z","v":3837,"vw":509.826701},{"c":510.44,"h":510.8875,"l":509.6,"n":470,"o":509.83,"t":"2026-10-09T16:20:00Z","v":13890,"vw":510.188128},{"c":510.41,"h":510.74,"l":510.27,"n":259,"o":510.51,"t":"2026-10-09T16:25:00Z","v":6466,"vw":510.478877},{"c":510.785,"h":511.12,"l":510.38,"n":318,"o":510.385,"t":"2026-10-09T16:30:00Z","v":8345,"vw":510.663649},{"c":510.63,"h":511.0475,"l":510.59,"n":261,"o":510.61,"t":"2026-10-09T16:35:00Z","v":8920,"vw":510.870564},{"c":509.865,"h":510.635,"l":509.775,"n":252,"o":510.6325,"t":"2026-10-09T16:40:00Z","v":5104,"vw":510.127067},{"c":510.13,"h":510.45,"l":509.8837,"n":321,"o":509.8837,"t":"2026-10-09T16:45:00Z","v":9571,"vw":510.18755},{"c":509.31,"h":510.01,"l":509.29,"n":379,"o":510.01,"t":"2026-10-09T16:50:00Z","v":4863,"vw":509.580605},{"c":509.59,"h":509.805,"l":508.98,"n":248,"o":509.15,"t":"2026-10-09T16:55:00Z","v":3504,"vw":509.267376},{"c":509.91,"h":510.28,"l":509.45,"n":234,"o":509.59,"t":"2026-10-09T17:00:00Z","v":2927,"vw":509.802367},{"c":509.95,"h":510.6,"l":509.57,"n":307,"o":509.99,"t":"2026-10-09T17:05:00Z","v":5585,"vw":510.024511},{"c":510.465,"h":510.54,"l":509.91,"n":278,"o":509.91,"t":"2026-10-09T17:10:00Z","v":10516,"vw":510.337179},{"c":510.125,"h":510.33,"l":509.94,"n":186,"o":510.32,"t":"2026-10-09T17:15:00Z","v":3648,"vw":510.176236},{"c":510.305,"h":510.55,"l":509.73,"n":300,"o":510.12,"t":"2026-10-09T17:20:00Z","v":8267,"vw":510.1725},{"c":510.23,"h":510.31,"l":509.96,"n":181,"o":510.06,"t":"2026-10-09T17:25:00Z","v":3378,"vw":510.088108},{"c":510.815,"h":510.91,"l":510.02,"n":484,"o":510.185,"t":"2026-10-09T17:30:00Z","v":27192,"vw":510.353135},{"c":511.19,"h":511.75,"l":510.805,"n":423,"o":511.13,"t":"2026-10-09T17:35:00Z","v":10792,"vw":511.455109},{"c":510.5,"h":511.01,"l":510.41,"n":285,"o":510.78,"t":"2026-10-09T17:40:00Z","v":5368,"vw":510.707371},{"c":509.84,"h":510.62,"l":509.6801,"n":289,"o":510.3,"t":"2026-10-09T17:45:00Z","v":5732,"vw":510.274951},{"c":509.95,"h":510.05,"l":509.76,"n":298,"o":509.81,"t":"2026-10-09T17:50:00Z","v":3676,"vw":509.923848},{"c":510.24,"h":510.31,"l":509.72,"n":320,"o":509.845,"t":"2026-10-09T17:55:00Z","v":7006,"vw":510.090694},{"c":510.06,"h":510.3899,"l":509.76,"n":250,"o":510.125,"t":"2026-10-09T18:00:00Z","v":5463,"vw":510.070183},{"c":510.075,"h":510.35,"l":509.92,"n":252,"o":510.055,"t":"2026-10-09T18:05:00Z","v":5463,"vw":510.144212},{"c":510.175,"h":510.37,"l":509.95,"n":269,"o":510.155,"t":"2026-10-09T18:10:00Z","v":13624,"vw":510.156893},{"c":510.12,"h":510.32,"l":509.67,"n":368,"o":510.145,"t":"2026-10-09T18:15:00Z","v":12423,"vw":510.075653},{"c":510.49,"h":510.87,"l":510.115,"n":306,"o":510.24,"t":"2026-10-09T18:20:00Z","v":9900,"vw":510.397447},{"c":510.655,"h":510.86,"l":510.575,"n":207,"o":510.575,"t":"2026-10-09T18:25:00Z","v":4519,"vw":510.656301},{"c":511.42,"h":511.46,"l":510.47,"n":346,"o":510.655,"t":"2026-10-09T18:30:00Z","v":6980,"vw":510.784008},{"c":511.33,"h":511.72,"l":511.13,"n":306,"o":511.33,"t":"2026-10-09T18:35:00Z","v":6316,"vw":511.286447},{"c":511.29,"h":511.49,"l":510.96,"n":245,"o":511.33,"t":"2026-10-09T18:40:00Z","v":3119,"vw":511.299979},{"c":511,"h":511.4636,"l":510.8,"n":264,"o":511.4636,"t":"2026-10-09T18:45:00Z","v":9671,"vw":510.88026},{"c":510.63,"h":511.555,"l":510.63,"n":311,"o":511.229,"t":"2026-10-09T18:50:00Z","v":5563,"vw":511.180372},{"c":511.54,"h":512.025,"l":510.61,"n":593,"o":510.74,"t":"2026-10-09T18:55:00Z","v":44939,"vw":511.185247},{"c":511.4,"h":511.53,"l":510.99,"n":280,"o":511.475,"t":"2026-10-09T19:00:00Z","v":5142,"vw":511.306194},{"c":510.96,"h":511.69,"l":510.8,"n":313,"o":511.17,"t":"2026-10-09T19:05:00Z","v":5883,"vw":511.32205},{"c":510.92,"h":511.72,"l":510.81,"n":556,"o":510.955,"t":"2026-10-09T19:10:00Z","v":22802,"vw":511.16503},{"c":511.32,"h":511.66,"l":510.775,"n":360,"o":510.79,"t":"2026-10-09T19:15:00Z","v":11242,"vw":511.270159},{"c":511.135,"h":511.49,"l":511.015,"n":261,"o":511.31,"t":"2026-10-09T19:20:00Z","v":4788,"vw":511.160144},{"c":510.845,"h":511.19,"l":510.37,"n":524,"o":511.06,"t":"2026-10-09T19:25:00Z","v":7654,"vw":510.758329},{"c":511.595,"h":511.76,"l":510.28,"n":1007,"o":510.875,"t":"2026-10-09T19:30:00Z","v":30967,"vw":510.906439},{"c":511.9,"h":512.4,"l":510.63,"n":666,"o":511.27,"t":"2026-10-09T19:35:00Z","v":17735,"vw":511.638667},{"c":511.37,"h":512.26,"l":511.27,"n":892,"o":512.155,"t":"2026-10-09T19:40:00Z","v":22060,"vw":511.671504},{"c":511.07,"h":511.67,"l":510.99,"n":958,"o":511.525,"t":"2026-10-09T19:45:00Z","v":27029,"vw":511.429859},{"c":511.52,"h":512.38,"l":510.6,"n":1598,"o":511.15,"t":"2026-10-09T19:50:00Z","v":59376,"vw":511.29247},{"c":510.07,"h":512.71,"l":509.97,"n":7483,"o":511.61,"t":"2026-10-09T19:55:00Z","v":308217,"vw":510.962149},{"c":510.08,"h":510.08,"l":510.08,"n":105,"o":510.08,"t":"2026-10-09T20:00:00Z","v":242455,"vw":510.08},{"c":510,"h":510,"l":510,"n":19,"o":510,"t":"2026-10-09T20:05:00Z","v":117,"vw":510},{"c":512,"h":512,"l":512,"n":1,"o":512,"t":"2026-10-12T11:55:00Z","v":50,"vw":512},{"c":513.08,"h":513.08,"l":513.08,"n":4,"o":513.08,"t":"2026-10-12T12:20:00Z","v":127,"vw":513.08},{"c":511.8,"h":511.8,"l":511.7,"n":22,"o":511.7,"t":"2026-10-12T13:25:00Z","v":454,"vw":511.755556},{"c":511.49,"h":512.675,"l":510.325,"n":507,"o":510.6,"t":"2026-10-12T13:30:00Z","v":21771,"vw":511.60549},{"c":510.43,"h":512.3,"l":510.185,"n":335,"o":510.65,"t":"2026-10-12T13:35:00Z","v":24293,"vw":510.906322},{"c":512.015,"h":512.1,"l":509.26,"n":176,"o":509.26,"t":"2026-10-12T13:40:00Z","v":6345,"vw":510.863588},{"c":510.64,"h":513.24,"l":510.415,"n":298,"o":512.625,"t":"2026-10-12T13:45:00Z","v":7815,"vw":512.391569},{"c":512.415,"h":512.415,"l":510.79,"n":151,"o":511.025,"t":"2026-10-12T13:50:00Z","v":2910,"vw":511.300281},{"c":513.86,"h":513.86,"l":510.7,"n":403,"o":512.415,"t":"2026-10-12T13:55:00Z","v":41081,"vw":511.943181},{"c":512.07,"h":514.48,"l":512.07,"n":354,"o":513.86,"t":"2026-10-12T14:00:00Z","v":8453,"vw":513.239717},{"c":514.4975,"h":514.4975,"l":511.5801,"n":293,"o":511.8773,"t":"2026-10-12T14:05:00Z","v":8375,"vw":512.937639},{"c":512.75,"h":514.8,"l":512.405,"n":256,"o":514.15,"t":"2026-10-12T14:10:00Z","v":4296,"vw":513.685633},{"c":512.505,"h":512.92,"l":511.765,"n":249,"o":512.07,"t":"2026-10-12T14:15:00Z","v":4181,"vw":512.381359},{"c":512.7,"h":513.59,"l":512.47,"n":373,"o":512.77,"t":"2026-10-12T14:20:00Z","v":8291,"vw":513.023681},{"c":511.73,"h":513.02,"l":511.73,"n":230,"o":512.64,"t":"2026-10-12T14:25:00Z","v":4713,"vw":512.342309},{"c":511.63,"h":512.34,"l":510.87,"n":412,"o":512.08,"t":"2026-10-12T14:30:00Z","v":9466,"vw":511.467145},{"c":511.11,"h":511.825,"l":510.91,"n":295,"o":511.39,"t":"2026-10-12T14:35:00Z","v":4125,"vw":511.371451},{"c":511,"h":511.945,"l":511,"n":306,"o":511.73,"t":"2026-10-12T14:40:00Z","v":6181,"vw":511.524001},{"c":511.445,"h":511.62,"l":510.875,"n":165,"o":510.9,"t":"2026-10-12T14:45:00Z","v":4308,"vw":511.208758},{"c":511.82,"h":511.86,"l":511.15,"n":179,"o":511.465,"t":"2026-10-12T14:50:00Z","v":2369,"vw":511.478349},{"c":512.03,"h":512.525,"l":511.7125,"n":349,"o":511.7125,"t":"2026-10-12T14:55:00Z","v":11170,"vw":512.124797},{"c":511.93,"h":512.03,"l":510.97,"n":270,"o":512.03,"t":"2026-10-12T15:00:00Z","v":5600,"vw":511.3563},{"c":511.59,"h":511.995,"l":511.42,"n":214,"o":511.995,"t":"2026-10-12T15:05:00Z","v":3234,"vw":511.797168},{"c":512.8,"h":513.3,"l":511.79,"n":419,"o":511.79,"t":"2026-10-12T15:10:00Z","v":7696,"vw":512.602521},{"c":511.61,"h":512.795,"l":511.42,"n":399,"o":512.795,"t":"2026-10-12T15:15:00Z","v":20491,"vw":511.778901},{"c":511.84,"h":512.58,"l":511.605,"n":310,"o":511.605,"t":"2026-10-12T15:20:00Z","v":5839,"vw":512.072068},{"c":512.315,"h":512.71,"l":511.92,"n":257,"o":512.295,"t":"2026-10-12T15:25:00Z","v":4080,"vw":512.433175},{"c":511.56,"h":512.56,"l":511.48,"n":378,"o":512.23,"t":"2026-10-12T15:30:00Z","v":7080,"vw":512.121421},{"c":511.725,"h":511.83,"l":511.34,"n":367,"o":511.54,"t":"2026-10-12T15:35:00Z","v":7412,"vw":511.567859},{"c":511.34,"h":511.71,"l":511.255,"n":221,"o":511.575,"t":"2026-10-12T15:40:00Z","v":3564,"vw":511.390775},{"c":511.28,"h":511.54,"l":511.12,"n":377,"o":511.345,"t":"2026-10-12T15:45:00Z","v":22053,"vw":511.328573},{"c":511.24,"h":511.48,"l":510.09,"n":480,"o":511.28,"t":"2026-10-12T15:50:00Z","v":13928,"vw":510.9709},{"c":509.745,"h":511.4,"l":509.46,"n":268,"o":511.3,"t":"2026-10-12T15:55:00Z","v":4121,"vw":510.796215},{"c":509.78,"h":510.37,"l":509.48,"n":289,"o":509.745,"t":"2026-10-12T16:00:00Z","v":5762,"vw":510.07007},{"c":509.03,"h":510.42,"l":509.03,"n":303,"o":509.98,"t":"2026-10-12T16:05:00Z","v":8622,"vw":510.033888},{"c":509.04,"h":509.5,"l":508.87,"n":248,"o":509.04,"t":"2026-10-12T16:10:00Z","v":4095,"vw":509.1212},{"c":508.705,"h":509.125,"l":508.695,"n":326,"o":509.095,"t":"2026-10-12T16:15:00Z","v":6287,"vw":508.933149},{"c":508.765,"h":508.955,"l":508.45,"n":145,"o":508.875,"t":"2026-10-12T16:20:00Z","v":2317,"vw":508.777676},{"c":509.24,"h":509.36,"l":508.75,"n":283,"o":508.78,"t":"2026-10-12T16:25:00Z","v":4797,"vw":509.078319},{"c":508.55,"h":509.21,"l":508.33,"n":186,"o":509.15,"t":"2026-10-12T16:30:00Z","v":3623,"vw":508.88333},{"c":508.15,"h":508.56,"l":507.92,"n":267,"o":508.545,"t":"2026-10-12T16:35:00Z","v":5263,"vw":508.334375},{"c":508.17,"h":508.17,"l":507.78,"n":174,"o":508.04,"t":"2026-10-12T16:40:00Z","v":2552,"vw":507.971799},{"c":507.885,"h":508.22,"l":507.39,"n":305,"o":508.22,"t":"2026-10-12T16:45:00Z","v":6212,"vw":507.802551},{"c":507.96,"h":508.07,"l":507.66,"n":122,"o":507.845,"t":"2026-10-12T16:50:00Z","v":1962,"vw":507.855938},{"c":508.11,"h":508.21,"l":507.74,"n":280,"o":507.75,"t":"2026-10-12T16:55:00Z","v":5127,"vw":507.998918},{"c":507.74,"h":508.11,"l":507.73,"n":211,"o":508.11,"t":"2026-10-12T17:00:00Z","v":3744,"vw":507.99998},{"c":507.64,"h":507.95,"l":507.41,"n":167,"o":507.786,"t":"2026-10-12T17:05:00Z","v":2242,"vw":507.632086},{"c":507.8,"h":507.95,"l":507.57,"n":347,"o":507.735,"t":"2026-10-12T17:10:00Z","v":10130,"vw":507.787786},{"c":507.03,"h":507.765,"l":507.03,"n":357,"o":507.68,"t":"2026-10-12T17:15:00Z","v":5781,"vw":507.455207},{"c":506.165,"h":507.04,"l":506,"n":355,"o":507.035,"t":"2026-10-12T17:20:00Z","v":11204,"vw":506.517257},{"c":507.15,"h":507.23,"l":506.16,"n":299,"o":506.16,"t":"2026-10-12T17:25:00Z","v":6733,"vw":506.546708},{"c":506.24,"h":507.48,"l":506.24,"n":205,"o":507.15,"t":"2026-10-12T17:30:00Z","v":3229,"vw":507.043429},{"c":508.82,"h":509.29,"l":506.465,"n":657,"o":506.465,"t":"2026-10-12T17:35:00Z","v":21248,"vw":508.320693},{"c":509.97,"h":510.03,"l":509.1,"n":326,"o":509.28,"t":"2026-10-12T17:40:00Z","v":8359,"vw":509.419183},{"c":510.09,"h":510.645,"l":509.235,"n":492,"o":510.35,"t":"2026-10-12T17:45:00Z","v":14584,"vw":509.626111},{"c":510.08,"h":510.4554,"l":510.05,"n":205,"o":510.41,"t":"2026-10-12T17:50:00Z","v":4051,"vw":510.218668},{"c":509.705,"h":510.1575,"l":509.1,"n":359,"o":510.1575,"t":"2026-10-12T17:55:00Z","v":5144,"vw":509.581916},{"c":509.265,"h":509.81,"l":509.12,"n":283,"o":509.81,"t":"2026-10-12T18:00:00Z","v":5935,"vw":509.538847},{"c":508.55,"h":509.395,"l":508.07,"n":343,"o":509.395,"t":"2026-10-12T18:05:00Z","v":4860,"vw":508.860891},{"c":509.57,"h":509.65,"l":508.615,"n":219,"o":508.615,"t":"2026-10-12T18:10:00Z","v":2856,"vw":509.187},{"c":510.04,"h":510.04,"l":509.34,"n":186,"o":509.34,"t":"2026-10-12T18:15:00Z","v":3446,"vw":509.64593},{"c":510.44,"h":510.44,"l":509.73,"n":212,"o":510.04,"t":"2026-10-12T18:20:00Z","v":3294,"vw":509.955571},{"c":509.515,"h":510.535,"l":509.45,"n":310,"o":510.475,"t":"2026-10-12T18:25:00Z","v":5037,"vw":510.275353},{"c":509.795,"h":509.96,"l":509.26,"n":321,"o":509.73,"t":"2026-10-12T18:30:00Z","v":5909,"vw":509.638032},{"c":509.49,"h":509.735,"l":509.25,"n":298,"o":509.735,"t":"2026-10-12T18:35:00Z","v":4860,"vw":509.478714},{"c":509.28,"h":509.705,"l":509.21,"n":333,"o":509.55,"t":"2026-10-12T18:40:00Z","v":5456,"vw":509.42724},{"c":509.24,"h":509.46,"l":509,"n":200,"o":509.355,"t":"2026-10-12T18:45:00Z","v":4171,"vw":509.225751},{"c":509.25,"h":509.325,"l":508.865,"n":312,"o":509.15,"t":"2026-10-12T18:50:00Z","v":5426,"vw":509.133535},{"c":508.31,"h":509.1401,"l":507.945,"n":436,"o":509.1401,"t":"2026-10-12T18:55:00Z","v":9160,"vw":508.544863},{"c":508.01,"h":508.43,"l":507.825,"n":393,"o":508.21,"t":"2026-10-12T19:00:00Z","v":7171,"vw":508.108329},{"c":507.785,"h":508.49,"l":507.49,"n":521,"o":507.93,"t":"2026-10-12T19:05:00Z","v":17404,"vw":508.210362},{"c":508.295,"h":508.38,"l":507.77,"n":334,"o":507.87,"t":"2026-10-12T19:10:00Z","v":5816,"vw":508.072952},{"c":508.435,"h":508.525,"l":508.1,"n":461,"o":508.1,"t":"2026-10-12T19:15:00Z","v":7409,"vw":508.334504},{"c":508.75,"h":508.81,"l":508.14,"n":457,"o":508.455,"t":"2026-10-12T19:20:00Z","v":8729,"vw":508.45609},{"c":508.105,"h":508.715,"l":507.84,"n":447,"o":508.715,"t":"2026-10-12T19:25:00Z","v":6381,"vw":508.209382},{"c":507.34,"h":508.14,"l":507.18,"n":565,"o":508.03,"t":"2026-10-12T19:30:00Z","v":11731,"vw":507.453397},{"c":507.455,"h":507.54,"l":507.08,"n":430,"o":507.16,"t":"2026-10-12T19:35:00Z","v":6279,"vw":507.326712},{"c":507.48,"h":507.89,"l":507.4,"n":580,"o":507.45,"t":"2026-10-12T19:40:00Z","v":9820,"vw":507.655507},{"c":507.13,"h":507.76,"l":506.63,"n":749,"o":507.53,"t":"2026-10-12T19:45:00Z","v":24915,"vw":507.197281},{"c":506.97,"h":508.03,"l":506.74,"n":1589,"o":507.12,"t":"2026-10-12T19:50:00Z","v":48517,"vw":507.369646},{"c":506.99,"h":507.34,"l":506.82,"n":2767,"o":507.32,"t":"2026-10-12T19:55:00Z","v":66832,"vw":506.954604},{"c":507,"h":507,"l":507,"n":94,"o":507,"t":"2026-10-12T20:00:00Z","v":213973,"vw":507},{"c":508.22,"h":508.22,"l":508.22,"n":9,"o":508.22,"t":"2026-10-13T11:30:00Z","v":116,"vw":508.22},{"c":509,"h":509,"l":509,"n":1,"o":509,"t":"2026-10-13T13:10:00Z","v":50,"vw":509},{"c":502.995,"h":508.57,"l":502.525,"n":635,"o":507.55,"t":"2026-10-13T13:30:00Z","v":34442,"vw":506.05546},{"c":499.45,"h":503.88,"l":499.45,"n":393,"o":502.995,"t":"2026-10-13T13:35:00Z","v":8876,"vw":502.422293},{"c":499.5,"h":499.66,"l":497.52,"n":632,"o":499.66,"t":"2026-10-13T13:40:00Z","v":11970,"vw":498.564777},{"c":497,"h":500.45,"l":496.545,"n":420,"o":500,"t":"2026-10-13T13:45:00Z","v":7617,"vw":498.458267},{"c":495.19,"h":497.45,"l":494.5,"n":961,"o":496.7422,"t":"2026-10-13T13:50:00Z","v":28887,"vw":495.888023},{"c":496.185,"h":496.38,"l":494.78,"n":312,"o":495.12,"t":"2026-10-13T13:55:00Z","v":5034,"vw":495.721721},{"c":496.72,"h":497.6,"l":496.1,"n":519,"o":496.43,"t":"2026-10-13T14:00:00Z","v":10829,"vw":496.59722},{"c":495.125,"h":496.54,"l":494.8,"n":422,"o":496.54,"t":"2026-10-13T14:05:00Z","v":7515,"vw":495.720062},{"c":496.8853,"h":496.8853,"l":494.665,"n":387,"o":495.125,"t":"2026-10-13T14:10:00Z","v":13109,"vw":495.958665},{"c":497.825,"h":497.83,"l":496.4,"n":389,"o":496.655,"t":"2026-10-13T14:15:00Z","v":8023,"vw":496.989343},{"c":497.205,"h":497.71,"l":496.58,"n":545,"o":497.54,"t":"2026-10-13T14:20:00Z","v":11981,"vw":497.268738},{"c":496.4,"h":497.205,"l":496.03,"n":317,"o":497.205,"t":"2026-10-13T14:25:00Z","v":7051,"vw":496.818325},{"c":498.42,"h":498.99,"l":496.2475,"n":564,"o":496.49,"t":"2026-10-13T14:30:00Z","v":12615,"vw":497.441016},{"c":497.18,"h":498.54,"l":497.175,"n":337,"o":498.07,"t":"2026-10-13T14:35:00Z","v":5171,"vw":497.864897},{"c":497.41,"h":498.12,"l":496.83,"n":264,"o":496.83,"t":"2026-10-13T14:40:00Z","v":3628,"vw":497.581016},{"c":497.61,"h":497.93,"l":497.01,"n":237,"o":497.41,"t":"2026-10-13T14:45:00Z","v":2827,"vw":497.694285},{"c":497.035,"h":497.64,"l":496.59,"n":262,"o":497.41,"t":"2026-10-13T14:50:00Z","v":3894,"vw":497.26309},{"c":496.75,"h":497.41,"l":496.38,"n":258,"o":496.95,"t":"2026-10-13T14:55:00Z","v":6005,"vw":497.102551},{"c":496.145,"h":496.74,"l":495.69,"n":378,"o":496.46,"t":"2026-10-13T15:00:00Z","v":6674,"vw":496.167355},{"c":495.835,"h":495.87,"l":495.37,"n":249,"o":495.76,"t":"2026-10-13T15:05:00Z","v":4352,"vw":495.799334},{"c":494.99,"h":495.945,"l":494.56,"n":433,"o":495.945,"t":"2026-10-13T15:10:00Z","v":8640,"vw":495.101866},{"c":495,"h":495.235,"l":494.66,"n":380,"o":494.88,"t":"2026-10-13T15:15:00Z","v":9617,"vw":495.035908},{"c":495.23,"h":495.9,"l":494.57,"n":392,"o":494.81,"t":"2026-10-13T15:20:00Z","v":8712,"vw":495.425435},{"c":494,"h":495.325,"l":493.84,"n":580,"o":495.325,"t":"2026-10-13T15:25:00Z","v":11477,"vw":494.294594},{"c":493.59,"h":493.96,"l":492.8825,"n":583,"o":493.85,"t":"2026-10-13T15:30:00Z","v":14568,"vw":493.295224},{"c":494.72,"h":494.72,"l":492.9756,"n":346,"o":493.37,"t":"2026-10-13T15:35:00Z","v":3885,"vw":493.566252},{"c":493.56,"h":494.29,"l":493.56,"n":228,"o":494.19,"t":"2026-10-13T15:40:00Z","v":1903,"vw":494.091338},{"c":493.41,"h":493.94,"l":492.815,"n":248,"o":493.85,"t":"2026-10-13T15:45:00Z","v":2820,"vw":493.435972},{"c":493.08,"h":493.17,"l":492,"n":357,"o":493.01,"t":"2026-10-13T15:50:00Z","v":5279,"vw":492.529906},{"c":492.39,"h":493.46,"l":492.1,"n":311,"o":493.41,"t":"2026-10-13T15:55:00Z","v":11209,"vw":492.917689},{"c":492.335,"h":492.805,"l":492,"n":357,"o":492.36,"t":"2026-10-13T16:00:00Z","v":5384,"vw":492.286247},{"c":491.2,"h":492.355,"l":491.08,"n":337,"o":492.14,"t":"2026-10-13T16:05:00Z","v":4899,"vw":491.673411},{"c":490.335,"h":491.38,"l":490.335,"n":400,"o":491,"t":"2026-10-13T16:10:00Z","v":5504,"vw":490.774988},{"c":489.615,"h":490.55,"l":489.4564,"n":531,"o":490.36,"t":"2026-10-13T16:15:00Z","v":9271,"vw":490.105559},{"c":490.26,"h":490.73,"l":489.89,"n":274,"o":489.89,"t":"2026-10-13T16:20:00Z","v":3190,"vw":490.176796},{"c":489.88,"h":490.62,"l":489.64,"n":395,"o":490.26,"t":"2026-10-13T16:25:00Z","v":9193,"vw":490.17066},{"c":489.57,"h":490.27,"l":489.4,"n":391,"o":489.69,"t":"2026-10-13T16:30:00Z","v":8661,"vw":489.844058},{"c":490.345,"h":490.585,"l":489.68,"n":303,"o":489.77,"t":"2026-10-13T16:35:00Z","v":5203,"vw":489.932481},{"c":491.56,"h":491.56,"l":489.99,"n":283,"o":490.34,"t":"2026-10-13T16:40:00Z","v":4790,"vw":490.678642},{"c":490.56,"h":491.28,"l":490.22,"n":300,"o":491.28,"t":"2026-10-13T16:45:00Z","v":4190,"vw":490.632961},{"c":490.6,"h":491.07,"l":490.46,"n":242,"o":490.57,"t":"2026-10-13T16:50:00Z","v":4954,"vw":490.705355},{"c":490.355,"h":490.87,"l":490.08,"n":287,"o":490.63,"t":"2026-10-13T16:55:00Z","v":7021,"vw":490.46115},{"c":490.695,"h":491.29,"l":490.56,"n":356,"o":490.6299,"t":"2026-10-13T17:00:00Z","v":6001,"vw":490.77848},{"c":489.4,"h":490.485,"l":489.38,"n":365,"o":490.28,"t":"2026-10-13T17:05:00Z","v":7097,"vw":489.927253},{"c":488.09,"h":489.435,"l":487.82,"n":539,"o":489.235,"t":"2026-10-13T17:10:00Z","v":12890,"vw":488.4439},{"c":486.69,"h":488.06,"l":486.68,"n":378,"o":488.06,"t":"2026-10-13T17:15:00Z","v":7109,"vw":487.187984},{"c":486.43,"h":487.4,"l":486.43,"n":415,"o":486.74,"t":"2026-10-13T17:20:00Z","v":6454,"vw":486.963695},{"c":486.8,"h":486.91,"l":485.69,"n":460,"o":486.67,"t":"2026-10-13T17:25:00Z","v":10129,"vw":486.502049},{"c":487.09,"h":487.09,"l":486.37,"n":446,"o":486.91,"t":"2026-10-13T17:30:00Z","v":6885,"vw":486.746645},{"c":486.76,"h":487.11,"l":486.38,"n":346,"o":487.11,"t":"2026-10-13T17:35:00Z","v":6758,"vw":486.591986},{"c":486.13,"h":487.0699,"l":485.88,"n":330,"o":486.91,"t":"2026-10-13T17:40:00Z","v":4608,"vw":486.56858},{"c":486.86,"h":486.98,"l":485.46,"n":580,"o":486.125,"t":"2026-10-13T17:45:00Z","v":23364,"vw":486.279903},{"c":486.16,"h":487.0495,"l":486.15,"n":441,"o":486.715,"t":"2026-10-13T17:50:00Z","v":7670,"vw":486.46301},{"c":487.2,"h":487.2,"l":486.26,"n":401,"o":486.36,"t":"2026-10-13T17:55:00Z","v":9360,"vw":486.569316},{"c":487.255,"h":487.65,"l":486.84,"n":347,"o":487.54,"t":"2026-10-13T18:00:00Z","v":7572,"vw":487.254345},{"c":486.28,"h":487.36,"l":485.81,"n":493,"o":487.355,"t":"2026-10-13T18:05:00Z","v":20557,"vw":486.319354},{"c":487.12,"h":487.35,"l":486.06,"n":385,"o":486.27,"t":"2026-10-13T18:10:00Z","v":8761,"vw":486.684045},{"c":487.54,"h":488.04,"l":487.05,"n":369,"o":487.12,"t":"2026-10-13T18:15:00Z","v":6200,"vw":487.448309},{"c":488.165,"h":488.47,"l":487.3899,"n":356,"o":487.525,"t":"2026-10-13T18:20:00Z","v":7972,"vw":487.946387},{"c":488.635,"h":488.635,"l":487.61,"n":394,"o":488.125,"t":"2026-10-13T18:25:00Z","v":9099,"vw":487.984544},{"c":488.37,"h":488.75,"l":487.975,"n":308,"o":488.42,"t":"2026-10-13T18:30:00Z","v":4056,"vw":488.253448},{"c":488.29,"h":488.52,"l":487.88,"n":195,"o":488.365,"t":"2026-10-13T18:35:00Z","v":2456,"vw":488.113051},{"c":488.545,"h":488.545,"l":487.82,"n":338,"o":488.305,"t":"2026-10-13T18:40:00Z","v":4300,"vw":488.161118},{"c":488.51,"h":489.085,"l":487.84,"n":303,"o":488.6,"t":"2026-10-13T18:45:00Z","v":3739,"vw":488.601138},{"c":488.22,"h":488.65,"l":487.84,"n":344,"o":488.5,"t":"2026-10-13T18:50:00Z","v":5799,"vw":488.27527},{"c":488.13,"h":488.25,"l":487.5,"n":375,"o":488.22,"t":"2026-10-13T18:55:00Z","v":7316,"vw":488.045862},{"c":487.94,"h":488.16,"l":487.13,"n":496,"o":488.16,"t":"2026-10-13T19:00:00Z","v":13388,"vw":487.516095},{"c":488.945,"h":488.945,"l":487.4829,"n":264,"o":487.94,"t":"2026-10-13T19:05:00Z","v":4868,"vw":488.310222},{"c":489.32,"h":489.36,"l":488.515,"n":464,"o":488.945,"t":"2026-10-13T19:10:00Z","v":12055,"vw":489.089624},{"c":489.13,"h":489.6531,"l":488.61,"n":404,"o":489.525,"t":"2026-10-13T19:15:00Z","v":5971,"vw":489.135819},{"c":488.92,"h":489.1301,"l":488.19,"n":461,"o":489.1301,"t":"2026-10-13T19:20:00Z","v":7538,"vw":488.702283},{"c":489.18,"h":489.5,"l":488.34,"n":590,"o":488.92,"t":"2026-10-13T19:25:00Z","v":13450,"vw":488.957944},{"c":488.55,"h":489.6,"l":488.52,"n":626,"o":489.07,"t":"2026-10-13T19:30:00Z","v":11353,"vw":488.954828},{"c":488.68,"h":488.68,"l":487.98,"n":461,"o":488.56,"t":"2026-10-13T19:35:00Z","v":15043,"vw":488.177698},{"c":487.495,"h":488.31,"l":487.36,"n":700,"o":488.31,"t":"2026-10-13T19:40:00Z","v":16251,"vw":488.001182},{"c":486.69,"h":487.65,"l":486.22,"n":977,"o":487.64,"t":"2026-10-13T19:45:00Z","v":30008,"vw":487.112884},{"c":485.41,"h":486.5,"l":484.895,"n":1820,"o":486.5,"t":"2026-10-13T19:50:00Z","v":37822,"vw":485.759279},{"c":485.39,"h":485.62,"l":484.08,"n":3919,"o":484.6,"t":"2026-10-13T19:55:00Z","v":106540,"vw":485.201902},{"c":485.22,"h":485.22,"l":485.22,"n":114,"o":485.22,"t":"2026-10-13T20:00:00Z","v":265663,"vw":485.22},{"c":487.9085,"h":487.9085,"l":487.9085,"n":1,"o":487.9085,"t":"2026-10-13T20:05:00Z","v":4728,"vw":487.9085},{"c":485.05,"h":485.05,"l":485.05,"n":1,"o":485.05,"t":"2026-10-13T20:15:00Z","v":53,"vw":485.05},{"c":486.16,"h":486.16,"l":486.16,"n":1,"o":486.16,"t":"2026-10-13T22:00:00Z","v":50,"vw":486.16},{"c":486.2,"h":486.2,"l":486.2,"n":1,"o":486.2,"t":"2026-10-13T23:05:00Z","v":40,"vw":486.2},{"c":489.4,"h":489.4,"l":489,"n":7,"o":489,"t":"2026-10-14T11:10:00Z","v":713,"vw":489.341776},{"c":489.4,"h":489.4,"l":489.4,"n":1,"o":489.4,"t":"2026-10-14T11:55:00Z","v":200,"vw":489.4},{"c":489,"h":489,"l":489,"n":2,"o":489,"t":"2026-10-14T12:10:00Z","v":81,"vw":489},{"c":489.8,"h":489.8,"l":489.4,"n":12,"o":489.8,"t":"2026-10-14T13:25:00Z","v":1428,"vw":489.461256},{"c":490.855,"h":491.52,"l":487.54,"n":1001,"o":490.74,"t":"2026-10-14T13:30:00Z","v":51559,"vw":489.545332},{"c":491.715,"h":494.04,"l":490.895,"n":914,"o":490.995,"t":"2026-10-14T13:35:00Z","v":36904,"vw":492.167841},{"c":493.28,"h":493.85,"l":490.73,"n":773,"o":491.67,"t":"2026-10-14T13:40:00Z","v":28128,"vw":492.07317},{"c":494.54,"h":495.65,"l":492.41,"n":697,"o":493.535,"t":"2026-10-14T13:45:00Z","v":23922,"vw":494.42891},{"c":491.83,"h":495.19,"l":491.58,"n":927,"o":494.56,"t":"2026-10-14T13:50:00Z","v":34878,"vw":493.27533},{"c":490.57,"h":492.28,"l":490.4,"n":415,"o":492.12,"t":"2026-10-14T13:55:00Z","v":7887,"vw":491.61453},{"c":492.94,"h":494.22,"l":489.83,"n":650,"o":490.445,"t":"2026-10-14T14:00:00Z","v":12787,"vw":491.560636},{"c":493.59,"h":494.43,"l":492.15,"n":542,"o":493.45,"t":"2026-10-14T14:05:00Z","v":13349,"vw":493.09924},{"c":493.09,"h":493.65,"l":492.505,"n":682,"o":493.305,"t":"2026-10-14T14:10:00Z","v":21668,"vw":493.097619},{"c":494.525,"h":495.12,"l":493.065,"n":533,"o":493.1,"t":"2026-10-14T14:15:00Z","v":11839,"vw":494.198291},{"c":494.66,"h":495,"l":494.05,"n":337,"o":494.53,"t":"2026-10-14T14:20:00Z","v":5057,"vw":494.592411},{"c":494.02,"h":494.66,"l":493.35,"n":451,"o":494.66,"t":"2026-10-14T14:25:00Z","v":13856,"vw":494.018467},{"c":494.93,"h":495.65,"l":494.135,"n":668,"o":494.135,"t":"2026-10-14T14:30:00Z","v":27910,"vw":494.800013},{"c":494.47,"h":496.06,"l":494.37,"n":467,"o":494.99,"t":"2026-10-14T14:35:00Z","v":9097,"vw":495.215249},{"c":493.225,"h":493.89,"l":492.67,"n":615,"o":493.84,"t":"2026-10-14T14:40:00Z","v":13392,"vw":493.311823},{"c":492.09,"h":493.305,"l":491.8,"n":398,"o":493.22,"t":"2026-10-14T14:45:00Z","v":6803,"vw":492.587215},{"c":493.27,"h":493.66,"l":491.485,"n":362,"o":491.88,"t":"2026-10-14T14:50:00Z","v":8499,"vw":492.700374},{"c":492.95,"h":493.8299,"l":492.95,"n":313,"o":493.665,"t":"2026-10-14T14:55:00Z","v":6219,"vw":493.496779},{"c":495.12,"h":495.12,"l":492.885,"n":376,"o":492.89,"t":"2026-10-14T15:00:00Z","v":7840,"vw":494.392339},{"c":494.5,"h":495.37,"l":494.375,"n":677,"o":494.7,"t":"2026-10-14T15:05:00Z","v":25273,"vw":494.823018},{"c":495.165,"h":495.66,"l":494.62,"n":596,"o":494.62,"t":"2026-10-14T15:10:00Z","v":22526,"vw":495.08775},{"c":494.315,"h":495.275,"l":493.62,"n":659,"o":495.19,"t":"2026-10-14T15:15:00Z","v":18539,"vw":494.311688},{"c":495.45,"h":496.13,"l":494.17,"n":546,"o":494.17,"t":"2026-10-14T15:20:00Z","v":17360,"vw":495.181675},{"c":496.015,"h":496.25,"l":495.34,"n":362,"o":495.34,"t":"2026-10-14T15:25:00Z","v":8471,"vw":495.750031},{"c":495.06,"h":496.015,"l":495.04,"n":426,"o":495.93,"t":"2026-10-14T15:30:00Z","v":6641,"vw":495.656196},{"c":495.43,"h":495.715,"l":495.04,"n":478,"o":495.16,"t":"2026-10-14T15:35:00Z","v":8715,"vw":495.33633},{"c":495.5,"h":495.66,"l":495.27,"n":423,"o":495.575,"t":"2026-10-14T15:40:00Z","v":4213,"vw":495.483103},{"c":496.16,"h":496.28,"l":494.66,"n":817,"o":495.16,"t":"2026-10-14T15:45:00Z","v":30132,"vw":495.371596},{"c":497.67,"h":497.67,"l":496.142,"n":414,"o":496.46,"t":"2026-10-14T15:50:00Z","v":8134,"vw":496.972702},{"c":497.1,"h":497.99,"l":497.1,"n":359,"o":497.49,"t":"2026-10-14T15:55:00Z","v":4472,"vw":497.468211},{"c":496.9499,"h":497.61,"l":496.4,"n":367,"o":496.97,"t":"2026-10-14T16:00:00Z","v":7054,"vw":497.07962},{"c":497.215,"h":497.215,"l":496.21,"n":318,"o":496.83,"t":"2026-10-14T16:05:00Z","v":4369,"vw":496.759404},{"c":495.15,"h":497.3799,"l":494.66,"n":443,"o":497.145,"t":"2026-10-14T16:10:00Z","v":10767,"vw":495.734435},{"c":495.99,"h":496.565,"l":495.59,"n":434,"o":495.59,"t":"2026-10-14T16:15:00Z","v":11177,"vw":496.255548},{"c":495.905,"h":496.38,"l":495.43,"n":527,"o":496.305,"t":"2026-10-14T16:20:00Z","v":8351,"vw":495.698223},{"c":496.1,"h":496.79,"l":495.82,"n":744,"o":495.95,"t":"2026-10-14T16:25:00Z","v":11107,"vw":496.350175},{"c":495.92,"h":496.5,"l":495.69,"n":470,"o":495.72,"t":"2026-10-14T16:30:00Z","v":11456,"vw":496.16506},{"c":496.22,"h":496.66,"l":495.92,"n":427,"o":495.92,"t":"2026-10-14T16:35:00Z","v":12657,"vw":496.352089},{"c":496.23,"h":496.4322,"l":495.79,"n":450,"o":496.22,"t":"2026-10-14T16:40:00Z","v":8317,"vw":496.030705},{"c":497.735,"h":498,"l":495.81,"n":245,"o":496.27,"t":"2026-10-14T16:45:00Z","v":5372,"vw":496.758703},{"c":497.98,"h":498.6899,"l":497.36,"n":334,"o":497.47,"t":"2026-10-14T16:50:00Z","v":6719,"vw":497.993116},{"c":497.52,"h":498.105,"l":497.1,"n":424,"o":498.105,"t":"2026-10-14T16:55:00Z","v":8209,"vw":497.490476},{"c":497.87,"h":498.2086,"l":497.61,"n":261,"o":497.61,"t":"2026-10-14T17:00:00Z","v":6145,"vw":498.014614},{"c":497.615,"h":497.98,"l":497.37,"n":395,"o":497.77,"t":"2026-10-14T17:05:00Z","v":14432,"vw":497.731311},{"c":496.665,"h":497.7749,"l":496.665,"n":743,"o":497.71,"t":"2026-10-14T17:10:00Z","v":26466,"vw":497.138346},{"c":496.82,"h":497.32,"l":496.375,"n":350,"o":496.375,"t":"2026-10-14T17:15:00Z","v":8877,"vw":496.9535},{"c":496.975,"h":497.3,"l":496.5401,"n":326,"o":496.74,"t":"2026-10-14T17:20:00Z","v":5645,"vw":496.732318},{"c":497.37,"h":497.99,"l":496.8,"n":402,"o":497.08,"t":"2026-10-14T17:25:00Z","v":7790,"vw":497.347612},{"c":498.215,"h":498.47,"l":497.19,"n":410,"o":497.28,"t":"2026-10-14T17:30:00Z","v":19781,"vw":497.598452},{"c":498.58,"h":498.74,"l":497.93,"n":346,"o":498.2,"t":"2026-10-14T17:35:00Z","v":6732,"vw":498.375191},{"c":498.27,"h":498.42,"l":497.71,"n":703,"o":498.42,"t":"2026-10-14T17:40:00Z","v":22287,"vw":498.037265},{"c":497.0975,"h":498.17,"l":497.07,"n":587,"o":497.95,"t":"2026-10-14T17:45:00Z","v":7306,"vw":497.774329},{"c":497.3,"h":497.63,"l":496.75,"n":620,"o":497.115,"t":"2026-10-14T17:50:00Z","v":9453,"vw":497.138998},{"c":497.965,"h":498.27,"l":497.49,"n":632,"o":497.49,"t":"2026-10-14T17:55:00Z","v":8473,"vw":497.813729},{"c":497.62,"h":498.07,"l":497.48,"n":776,"o":497.89,"t":"2026-10-14T18:00:00Z","v":19947,"vw":497.819244},{"c":497.61,"h":497.945,"l":497.57,"n":363,"o":497.61,"t":"2026-10-14T18:05:00Z","v":7428,"vw":497.748304},{"c":498.25,"h":498.545,"l":497.55,"n":407,"o":497.75,"t":"2026-10-14T18:10:00Z","v":12318,"vw":497.907999},{"c":497.9,"h":498.8,"l":497.8,"n":656,"o":498.25,"t":"2026-10-14T18:15:00Z","v":19693,"vw":498.330654},{"c":498.12,"h":498.49,"l":497.68,"n":1060,"o":497.89,"t":"2026-10-14T18:20:00Z","v":49767,"vw":497.949354},{"c":497.595,"h":498.12,"l":497.5301,"n":494,"o":498.12,"t":"2026-10-14T18:25:00Z","v":7700,"vw":497.776313},{"c":496.85,"h":497.695,"l":496.715,"n":790,"o":497.53,"t":"2026-10-14T18:30:00Z","v":24586,"vw":497.365132},{"c":496.685,"h":497.3514,"l":496.655,"n":402,"o":496.87,"t":"2026-10-14T18:35:00Z","v":7053,"vw":497.029154},{"c":496.45,"h":496.79,"l":496.38,"n":450,"o":496.725,"t":"2026-10-14T18:40:00Z","v":9746,"vw":496.535269},{"c":496.68,"h":497.0127,"l":496.0601,"n":463,"o":496.27,"t":"2026-10-14T18:45:00Z","v":6638,"vw":496.601688},{"c":496.23,"h":496.8295,"l":495.91,"n":495,"o":496.72,"t":"2026-10-14T18:50:00Z","v":8011,"vw":496.398877},{"c":496.88,"h":496.88,"l":496.08,"n":584,"o":496.29,"t":"2026-10-14T18:55:00Z","v":19731,"vw":496.451632},{"c":497.295,"h":497.525,"l":496.51,"n":681,"o":496.77,"t":"2026-10-14T19:00:00Z","v":30722,"vw":496.93662},{"c":496.4918,"h":497.295,"l":495.98,"n":672,"o":497.295,"t":"2026-10-14T19:05:00Z","v":17022,"vw":496.469728},{"c":498.605,"h":498.77,"l":496.385,"n":710,"o":496.385,"t":"2026-10-14T19:10:00Z","v":23886,"vw":497.466927},{"c":499.455,"h":499.59,"l":498.43,"n":1045,"o":498.605,"t":"2026-10-14T19:15:00Z","v":37386,"vw":499.180259},{"c":497.15,"h":499.7,"l":497.15,"n":1078,"o":499.7,"t":"2026-10-14T19:20:00Z","v":40159,"vw":498.799116},{"c":499.41,"h":499.79,"l":496.81,"n":1016,"o":497.03,"t":"2026-10-14T19:25:00Z","v":31755,"vw":498.233355},{"c":500.575,"h":500.62,"l":499.1,"n":1323,"o":499.25,"t":"2026-10-14T19:30:00Z","v":38812,"vw":499.794874},{"c":500.42,"h":500.68,"l":500,"n":965,"o":500.575,"t":"2026-10-14T19:35:00Z","v":19428,"vw":500.346698},{"c":499.185,"h":500.535,"l":498.69,"n":1520,"o":500.45,"t":"2026-10-14T19:40:00Z","v":61259,"vw":499.536096},{"c":501.415,"h":501.66,"l":499.1,"n":1727,"o":499.25,"t":"2026-10-14T19:45:00Z","v":49045,"vw":500.045765},{"c":502.5,"h":502.79,"l":500.84,"n":2465,"o":501.44,"t":"2026-10-14T19:50:00Z","v":64804,"vw":501.781544},{"c":498.5,"h":502.935,"l":498.43,"n":9806,"o":502.44,"t":"2026-10-14T19:55:00Z","v":347304,"vw":501.08731},{"c":499.5,"h":499.5,"l":498.4,"n":149,"o":498.4,"t":"2026-10-14T20:00:00Z","v":351087,"vw":498.503771},{"c":499,"h":499,"l":499,"n":6,"o":499,"t":"2026-10-14T20:50:00Z","v":2874,"vw":499},{"c":498.5,"h":498.56,"l":498.5,"n":12,"o":498.56,"t":"2026-10-14T20:55:00Z","v":488,"vw":498.514799},{"c":501.24,"h":501.24,"l":501.24,"n":6,"o":501.24,"t":"2026-10-14T21:35:00Z","v":116,"vw":501.24},{"c":501.49,"h":502,"l":501.49,"n":6,"o":502,"t":"2026-10-14T22:10:00Z","v":298,"vw":501.644329},{"c":501,"h":501,"l":501,"n":5,"o":501,"t":"2026-10-14T22:15:00Z","v":70,"vw":501},{"c":501.04,"h":501.04,"l":501.04,"n":2,"o":501.04,"t":"2026-10-14T23:25:00Z","v":68,"vw":501.04},{"c":501.0114,"h":501.0114,"l":501.0114,"n":1,"o":501.0114,"t":"2026-10-14T23:30:00Z","v":120,"vw":501.0114},{"c":503.32,"h":503.32,"l":503.32,"n":7,"o":503.32,"t":"2026-10-15T08:00:00Z","v":52,"vw":503.32},{"c":505.79,"h":506,"l":503.67,"n":12,"o":503.67,"t":"2026-10-15T10:05:00Z","v":443,"vw":504.816059},{"c":506.9673,"h":506.9673,"l":506.16,"n":7,"o":506.16,"t":"2026-10-15T11:30:00Z","v":150,"vw":506.587394},{"c":506.55,"h":506.55,"l":506.45,"n":4,"o":506.45,"t":"2026-10-15T11:45:00Z","v":185,"vw":506.478736},{"c":506.55,"h":506.55,"l":506.55,"n":2,"o":506.55,"t":"2026-10-15T11:50:00Z","v":56,"vw":506.55},{"c":507.41,"h":507.41,"l":507.4,"n":5,"o":507.4,"t":"2026-10-15T12:30:00Z","v":124,"vw":507.404598},{"c":507,"h":507,"l":507,"n":19,"o":507,"t":"2026-10-15T12:35:00Z","v":265,"vw":507},{"c":508.44,"h":508.44,"l":508.44,"n":3,"o":508.44,"t":"2026-10-15T12:55:00Z","v":95,"vw":508.44},{"c":505.52,"h":505.52,"l":505.52,"n":6,"o":505.52,"t":"2026-10-15T13:10:00Z","v":98,"vw":505.52},{"c":514.89,"h":515.14,"l":512.29,"n":46,"o":512.87,"t":"2026-10-15T13:25:00Z","v":1814,"vw":513.625977},{"c":512.965,"h":516.1,"l":510.9,"n":1243,"o":514.91,"t":"2026-10-15T13:30:00Z","v":74980,"vw":514.198007},{"c":508.6675,"h":513.81,"l":508.06,"n":1216,"o":512.97,"t":"2026-10-15T13:35:00Z","v":26087,"vw":511.150391},{"c":509.55,"h":510.61,"l":507.21,"n":680,"o":508.765,"t":"2026-10-15T13:40:00Z","v":20645,"vw":509.033471},{"c":510.09,"h":512.29,"l":509.01,"n":591,"o":509.755,"t":"2026-10-15T13:45:00Z","v":21020,"vw":511.008869},{"c":515.92,"h":516.1,"l":510.035,"n":797,"o":510.09,"t":"2026-10-15T13:50:00Z","v":22552,"vw":514.210025},{"c":513.875,"h":516.48,"l":512.86,"n":1250,"o":516.1,"t":"2026-10-15T13:55:00Z","v":51815,"vw":514.922715},{"c":515.73,"h":515.89,"l":512.73,"n":1434,"o":513.45,"t":"2026-10-15T14:00:00Z","v":76734,"vw":514.666197},{"c":515.61,"h":516.5,"l":514.01,"n":1358,"o":515.735,"t":"2026-10-15T14:05:00Z","v":55196,"vw":515.366877},{"c":516.35,"h":517.6795,"l":515.05,"n":698,"o":515.25,"t":"2026-10-15T14:10:00Z","v":16112,"vw":516.535729},{"c":514.81,"h":516.4016,"l":514.3501,"n":545,"o":516.085,"t":"2026-10-15T14:15:00Z","v":18855,"vw":515.61644},{"c":513.245,"h":515.4,"l":512.36,"n":294,"o":515.225,"t":"2026-10-15T14:20:00Z","v":4470,"vw":514.140861},{"c":513.01,"h":513.53,"l":512.45,"n":298,"o":512.67,"t":"2026-10-15T14:25:00Z","v":5713,"vw":512.80799},{"c":511.59,"h":513.455,"l":511.47,"n":533,"o":513.26,"t":"2026-10-15T14:30:00Z","v":13365,"vw":512.73894},{"c":512.15,"h":513.03,"l":511.1075,"n":427,"o":511.21,"t":"2026-10-15T14:35:00Z","v":11374,"vw":512.202043},{"c":510.68,"h":512.475,"l":510.31,"n":470,"o":512.03,"t":"2026-10-15T14:40:00Z","v":15732,"vw":511.373735},{"c":510.9,"h":511.63,"l":510.01,"n":443,"o":511.03,"t":"2026-10-15T14:45:00Z","v":15980,"vw":511.027682},{"c":510.08,"h":511.04,"l":510.07,"n":387,"o":510.905,"t":"2026-10-15T14:50:00Z","v":6601,"vw":510.652681},{"c":508.865,"h":510.5,"l":508.46,"n":465,"o":510.23,"t":"2026-10-15T14:55:00Z","v":15959,"vw":509.939513},{"c":509.34,"h":510.18,"l":508.59,"n":466,"o":508.8075,"t":"2026-10-15T15:00:00Z","v":9150,"vw":509.518302},{"c":510.23,"h":511.37,"l":509.175,"n":710,"o":509.175,"t":"2026-10-15T15:05:00Z","v":19272,"vw":510.22126},{"c":509.72,"h":510.945,"l":509.375,"n":645,"o":510.04,"t":"2026-10-15T15:10:00Z","v":19260,"vw":510.240329},{"c":509.35,"h":509.79,"l":508.94,"n":513,"o":509.72,"t":"2026-10-15T15:15:00Z","v":8923,"vw":509.44924},{"c":509.45,"h":509.74,"l":508.565,"n":378,"o":509.31,"t":"2026-10-15T15:20:00Z","v":6129,"vw":509.281855},{"c":510.21,"h":510.63,"l":509.02,"n":344,"o":509.32,"t":"2026-10-15T15:25:00Z","v":7406,"vw":509.963776},{"c":510.6,"h":511.38,"l":510.18,"n":399,"o":510.82,"t":"2026-10-15T15:30:00Z","v":5477,"vw":510.628781},{"c":510.535,"h":510.74,"l":510.015,"n":301,"o":510.32,"t":"2026-10-15T15:35:00Z","v":3916,"vw":510.411198},{"c":510.595,"h":510.94,"l":509.76,"n":774,"o":510.565,"t":"2026-10-15T15:40:00Z","v":27337,"vw":510.334383},{"c":510.81,"h":511.57,"l":510.69,"n":255,"o":510.69,"t":"2026-10-15T15:45:00Z","v":4473,"vw":511.074108},{"c":510.3775,"h":510.98,"l":509.525,"n":549,"o":510.98,"t":"2026-10-15T15:50:00Z","v":9882,"vw":510.223197},{"c":510.24,"h":510.72,"l":509.5225,"n":476,"o":510.61,"t":"2026-10-15T15:55:00Z","v":7640,"vw":509.949221},{"c":510.92,"h":511.145,"l":510.2,"n":492,"o":510.25,"t":"2026-10-15T16:00:00Z","v":12903,"vw":510.603869},{"c":511.48,"h":511.95,"l":510.845,"n":801,"o":510.905,"t":"2026-10-15T16:05:00Z","v":27064,"vw":511.125392},{"c":510.295,"h":511.64,"l":510.295,"n":365,"o":511.45,"t":"2026-10-15T16:10:00Z","v":6168,"vw":511.204251},{"c":510.66,"h":510.9,"l":510.18,"n":344,"o":510.19,"t":"2026-10-15T16:15:00Z","v":5220,"vw":510.404604},{"c":510.6,"h":510.845,"l":510.495,"n":235,"o":510.83,"t":"2026-10-15T16:20:00Z","v":3035,"vw":510.705033},{"c":510.885,"h":510.92,"l":510.41,"n":245,"o":510.57,"t":"2026-10-15T16:25:00Z","v":4063,"vw":510.749746},{"c":510.555,"h":510.9,"l":510.3801,"n":237,"o":510.72,"t":"2026-10-15T16:30:00Z","v":3432,"vw":510.619646},{"c":510.78,"h":511.046,"l":510.56,"n":261,"o":510.66,"t":"2026-10-15T16:35:00Z","v":4162,"vw":510.788071},{"c":510.15,"h":511,"l":509.8801,"n":383,"o":511,"t":"2026-10-15T16:40:00Z","v":7863,"vw":510.565171},{"c":510,"h":510,"l":509.55,"n":249,"o":509.89,"t":"2026-10-15T16:45:00Z","v":3107,"vw":509.804087},{"c":509.65,"h":510.26,"l":509.65,"n":486,"o":510.06,"t":"2026-10-15T16:50:00Z","v":8494,"vw":510.048273},{"c":509.72,"h":509.7375,"l":509.4,"n":160,"o":509.64,"t":"2026-10-15T16:55:00Z","v":7239,"vw":509.547445},{"c":510.215,"h":510.4085,"l":509.91,"n":270,"o":510.12,"t":"2026-10-15T18:10:00Z","v":5570,"vw":510.11291},{"c":510.25,"h":510.83,"l":510,"n":433,"o":510.21,"t":"2026-10-15T18:15:00Z","v":17300,"vw":510.441005},{"c":508.72,"h":510.39,"l":508.72,"n":513,"o":510.25,"t":"2026-10-15T18:20:00Z","v":16547,"vw":509.693385},{"c":507.7,"h":508.925,"l":507.53,"n":522,"o":508.72,"t":"2026-10-15T18:25:00Z","v":19930,"vw":508.109232},{"c":508.89,"h":508.89,"l":507.76,"n":346,"o":507.76,"t":"2026-10-15T18:30:00Z","v":4793,"vw":508.432359},{"c":508.365,"h":509.02,"l":507.92,"n":507,"o":509.02,"t":"2026-10-15T18:35:00Z","v":11955,"vw":508.428959},{"c":508.06,"h":508.35,"l":507.74,"n":374,"o":508.19,"t":"2026-10-15T18:40:00Z","v":7473,"vw":507.985877},{"c":508.78,"h":508.78,"l":507.77,"n":323,"o":507.77,"t":"2026-10-15T18:45:00Z","v":7003,"vw":508.302721},{"c":508.345,"h":508.84,"l":508.31,"n":471,"o":508.675,"t":"2026-10-15T18:50:00Z","v":9903,"vw":508.558844},{"c":508.145,"h":508.885,"l":508.13,"n":533,"o":508.47,"t":"2026-10-15T18:55:00Z","v":18887,"vw":508.573646},{"c":508.675,"h":508.78,"l":508.16,"n":471,"o":508.31,"t":"2026-10-15T19:00:00Z","v":14100,"vw":508.457327},{"c":508.955,"h":509.2054,"l":508.52,"n":467,"o":508.67,"t":"2026-10-15T19:05:00Z","v":14785,"vw":508.813574},{"c":508.64,"h":509.15,"l":508.32,"n":682,"o":508.93,"t":"2026-10-15T19:10:00Z","v":20957,"vw":508.644952},{"c":508.37,"h":509.18,"l":508.2,"n":1172,"o":508.64,"t":"2026-10-15T19:15:00Z","v":21700,"vw":508.560092},{"c":507.65,"h":508.315,"l":507.65,"n":557,"o":508.28,"t":"2026-10-15T19:20:00Z","v":11872,"vw":508.003058},{"c":507.79,"h":508.14,"l":507.64,"n":1202,"o":507.65,"t":"2026-10-15T19:25:00Z","v":36491,"vw":507.851407},{"c":508.32,"h":508.32,"l":507.37,"n":1025,"o":507.79,"t":"2026-10-15T19:30:00Z","v":26528,"vw":507.839391},{"c":508.135,"h":508.61,"l":507.535,"n":943,"o":508.21,"t":"2026-10-15T19:35:00Z","v":26774,"vw":508.054858},{"c":508.71,"h":508.71,"l":508.125,"n":858,"o":508.14,"t":"2026-10-15T19:40:00Z","v":26317,"vw":508.520828},{"c":508.055,"h":508.67,"l":507.84,"n":1405,"o":508.61,"t":"2026-10-15T19:45:00Z","v":51854,"vw":508.248956},{"c":509.465,"h":509.67,"l":507.4,"n":2312,"o":507.87,"t":"2026-10-15T19:50:00Z","v":67179,"vw":508.458371},{"c":508.74,"h":512.88,"l":508.74,"n":9463,"o":509.9,"t":"2026-10-15T19:55:00Z","v":366126,"vw":510.446409},{"c":508.75,"h":508.75,"l":508.7,"n":117,"o":508.73,"t":"2026-10-15T20:00:00Z","v":559430,"vw":508.749975}],"history":[{"c":484.82,"h":487.09,"l":478.9,"n":22063,"o":481.64,"t":"2024-10-14T04:00:00Z","v":743902,"vw":483.691918},{"c":484.3,"h":488,"l":480.79,"n":27664,"o":487.01,"t":"2024-10-15T04:00:00Z","v":1250974,"vw":483.670917},{"c":487.25,"h":488.48,"l":480.7,"n":22728,"o":480.82,"t":"2024-10-16T04:00:00Z","v":725082,"vw":485.708223},{"c":498.73,"h":499.09,"l":487.9614,"n":29836,"o":490,"t":"2024-10-17T04:00:00Z","v":1018894,"vw":496.700296},{"c":483,"h":498.63,"l":480.79,"n":34268,"o":498.3,"t":"2024-10-18T04:00:00Z","v":2260056,"vw":484.75642},{"c":478.09,"h":487.88,"l":477.66,"n":27022,"o":480.17,"t":"2024-10-21T04:00:00Z","v":689638,"vw":481.180352},{"c":474.91,"h":482.87,"l":473.58,"n":25320,"o":479.43,"t":"2024-10-22T04:00:00Z","v":1132762,"vw":475.372167},{"c":470.05,"h":477.47,"l":464.78,"n":24948,"o":474.47,"t":"2024-10-23T04:00:00Z","v":991373,"vw":468.613356},{"c":471.91,"h":477.8399,"l":471.87,"n":19628,"o":473.35,"t":"2024-10-24T04:00:00Z","v":674034,"vw":473.127893},{"c":477.7,"h":480.41,"l":475.0458,"n":26640,"o":477.2,"t":"2024-10-25T04:00:00Z","v":1019702,"vw":478.403512},{"c":476.37,"h":478.315,"l":474.685,"n":18687,"o":477.95,"t":"2024-10-28T04:00:00Z","v":501452,"vw":476.276411},{"c":470.36,"h":478.06,"l":469.62,"n":25092,"o":476.33,"t":"2024-10-29T04:00:00Z","v":999658,"vw":471.883383},{"c":475.08,"h":475.46,"l":468.47,"n":22727,"o":470.44,"t":"2024-10-30T04:00:00Z","v":721967,"vw":473.082078},{"c":475.98,"h":477.695,"l":468.98,"n":30299,"o":471.58,"t":"2024-10-31T04:00:00Z","v":1376037,"vw":475.33917},{"c":471.12,"h":475.73,"l":463.1446,"n":35057,"o":471.06,"t":"2024-11-01T04:00:00Z","v":1352751,"vw":470.91024},{"c":472.8,"h":475.48,"l":468.77,"n":33891,"o":473.91,"t":"2024-11-04T05:00:00Z","v":1247982,"vw":471.747316},{"c":499.88,"h":503.205,"l":474.0001,"n":46368,"o":483,"t":"2024-11-05T05:00:00Z","v":1723251,"vw":495.763849},{"c":493.64,"h":506.65,"l":485.29,"n":46570,"o":505.35,"t":"2024-11-06T05:00:00Z","v":1648744,"vw":492.465523},{"c":502.45,"h":504.31,"l":486.64,"n":31903,"o":493.7,"t":"2024-11-07T05:00:00Z","v":992325,"vw":499.866006},{"c":516.74,"h":519.88,"l":504.94,"n":37989,"o":507.17,"t":"2024-11-08T05:00:00Z","v":1259505,"vw":515.773156},{"c":501.72,"h":518.35,"l":500.13,"n":31301,"o":518.27,"t":"2024-11-11T05:00:00Z","v":1335553,"vw":505.887875},{"c":490,"h":508.035,"l":489.02,"n":29967,"o":503,"t":"2024-11-12T05:00:00Z","v":1364593,"vw":493.852243},{"c":494.61,"h":498.25,"l":491.03,"n":27124,"o":491.34,"t":"2024-11-13T05:00:00Z","v":1079483,"vw":494.699561},{"c":483.96,"h":496.33,"l":483.55,"n":33075,"o":495.62,"t":"2024-11-14T05:00:00Z","v":1231557,"vw":487.046594},{"c":465.7,"h":479.935,"l":458.1,"n":57952,"o":478.56,"t":"2024-11-15T05:00:00Z","v":2581391,"vw":463.868951},{"c":467.01,"h":468.875,"l":458.05,"n":31605,"o":465.19,"t":"2024-11-18T05:00:00Z","v":1129714,"vw":466.182387},{"c":448.01,"h":463.9,"l":447.14,"n":45045,"o":462.8,"t":"2024-11-19T05:00:00Z","v":2192552,"vw":452.445308},{"c":451.23,"h":451.7625,"l":445.3839,"n":40545,"o":448.46,"t":"2024-11-20T05:00:00Z","v":1651131,"vw":449.324767},{"c":450.37,"h":455.43,"l":445,"n":35993,"o":454.24,"t":"2024-11-21T05:00:00Z","v":1507791,"vw":449.200956},{"c":450.97,"h":457.54,"l":449.0401,"n":35022,"o":454.3,"t":"2024-11-22T05:00:00Z","v":1270384,"vw":452.016693},{"c":461.71,"h":462.95,"l":455.825,"n":37616,"o":456.58,"t":"2024-11-25T05:00:00Z","v":2168316,"vw":461.020138},{"c":467.07,"h":467.96,"l":459.07,"n":29894,"o":464,"t":"2024-11-26T05:00:00Z","v":1327768,"vw":464.290208},{"c":464.56,"h":470.4245,"l":462.01,"n":25403,"o":464.81,"t":"2024-11-27T05:00:00Z","v":1006928,"vw":465.261613},{"c":468.13,"h":470.9299,"l":462.33,"n":17613,"o":463.6,"t":"2024-11-29T05:00:00Z","v":770568,"vw":468.290937},{"c":465.73,"h":468.19,"l":463.05,"n":22921,"o":467.48,"t":"2024-12-02T05:00:00Z","v":960021,"vw":465.82259},{"c":456.97,"h":468.51,"l":455.01,"n":27698,"o":462.86,"t":"2024-12-03T05:00:00Z","v":1181804,"vw":458.794559},{"c":463.98,"h":464.87,"l":450,"n":27035,"o":454.72,"t":"2024-12-04T05:00:00Z","v":1220618,"vw":459.719662},{"c":459.92,"h":467.06,"l":457.96,"n":24346,"o":461.35,"t":"2024-12-05T05:00:00Z","v":1183850,"vw":460.43603},{"c":462.1,"h":465.905,"l":456.86,"n":23423,"o":458.06,"t":"2024-12-06T05:00:00Z","v":1115377,"vw":460.905161},{"c":473.98,"h":476.02,"l":467,"n":32343,"o":467.33,"t":"2024-12-09T05:00:00Z","v":1260636,"vw":472.659267},{"c":469.22,"h":476.458,"l":465.12,"n":23482,"o":473.3,"t":"2024-12-10T05:00:00Z","v":865214,"vw":469.357324},{"c":468.29,"h":472.33,"l":460.7385,"n":26385,"o":472.31,"t":"2024-12-11T05:00:00Z","v":1043840,"vw":466.60186},{"c":464.12,"h":470.25,"l":460.05,"n":27393,"o":466.52,"t":"2024-12-12T05:00:00Z","v":958587,"vw":464.12356},{"c":463.73,"h":466.7137,"l":459.79,"n":24842,"o":462.33,"t":"2024-12-13T05:00:00Z","v":1097110,"vw":463.552656},{"c":468.09,"h":470.08,"l":462.125,"n":27291,"o":463.37,"t":"2024-12-16T05:00:00Z","v":1511252,"vw":467.001868},{"c":469.24,"h":474.185,"l":465.62,"n":29571,"o":468.07,"t":"2024-12-17T05:00:00Z","v":1304829,"vw":469.34711},{"c":447.5,"h":471.05,"l":445.87,"n":37806,"o":467.06,"t":"2024-12-18T05:00:00Z","v":1761042,"vw":454.920124},{"c":396.64,"h":404.04,"l":377.85,"n":112911,"o":391,"t":"2024-12-19T05:00:00Z","v":8208717,"vw":393.634374},{"c":397.27,"h":401.31,"l":386.49,"n":74106,"o":395.72,"t":"2024-12-20T05:00:00Z","v":6203131,"vw":396.175418},{"c":405.27,"h":405.93,"l":390.915,"n":42623,"o":391.87,"t":"2024-12-23T05:00:00Z","v":2204467,"vw":401.719338},{"c":408.18,"h":410.68,"l":401.27,"n":26329,"o":401.53,"t":"2024-12-24T05:00:00Z","v":1468555,"vw":407.463347},{"c":410.65,"h":411.29,"l":406.02,"n":27475,"o":407.2,"t":"2024-12-26T05:00:00Z","v":1191539,"vw":409.341459},{"c":408.76,"h":410.98,"l":404.49,"n":30295,"o":405.26,"t":"2024-12-27T05:00:00Z","v":1373494,"vw":407.819534},{"c":399.35,"h":407.35,"l":399.06,"n":31850,"o":404.54,"t":"2024-12-30T05:00:00Z","v":1455983,"vw":400.554662},{"c":402.7,"h":404.99,"l":399.63,"n":25160,"o":399.63,"t":"2024-12-31T05:00:00Z","v":1048120,"vw":402.150323},{"c":405.76,"h":409.5975,"l":402.72,"n":29532,"o":403.14,"t":"2025-01-02T05:00:00Z","v":1277867,"vw":405.544768},{"c":407.11,"h":411.65,"l":406.4,"n":27679,"o":407.57,"t":"2025-01-03T05:00:00Z","v":1087154,"vw":408.531152},{"c":402.49,"h":404.74,"l":399,"n":36535,"o":401.31,"t":"2025-01-06T05:00:00Z","v":2176538,"vw":401.863988},{"c":408.32,"h":410.81,"l":401.54,"n":35371,"o":402.995,"t":"2025-01-07T05:00:00Z","v":1679927,"vw":407.963569},{"c":412.11,"h":412.36,"l":407.24,"n":27058,"o":410.71,"t":"2025-01-08T05:00:00Z","v":1173858,"vw":410.617882},{"c":409.56,"h":413.52,"l":405.17,"n":35902,"o":406.17,"t":"2025-01-10T05:00:00Z","v":1687867,"vw":410.027296},{"c":413.37,"h":416.55,"l":397.245,"n":39371,"o":408,"t":"2025-01-13T05:00:00Z","v":1859728,"vw":410.357773},{"c":411.66,"h":414.5,"l":408.02,"n":28559,"o":411.94,"t":"2025-01-14T05:00:00Z","v":1376367,"vw":411.627013},{"c":424.26,"h":425.49,"l":415.13,"n":33025,"o":415.13,"t":"2025-01-15T05:00:00Z","v":1722228,"vw":423.158239},{"c":416.96,"h":424.5826,"l":415.15,"n":28192,"o":423.41,"t":"2025-01-16T05:00:00Z","v":1226092,"vw":418.141175},{"c":422,"h":428.25,"l":419.27,"n":36727,"o":422.73,"t":"2025-01-17T05:00:00Z","v":1773554,"vw":423.74834},{"c":427.89,"h":430.53,"l":423.49,"n":31882,"o":427.94,"t":"2025-01-21T05:00:00Z","v":1561126,"vw":427.910467},{"c":428,"h":432.6,"l":424.65,"n":28640,"o":427.89,"t":"2025-01-22T05:00:00Z","v":1215748,"vw":428.282782},{"c":439.73,"h":442.89,"l":424.54,"n":34498,"o":429.25,"t":"2025-01-23T05:00:00Z","v":1658390,"vw":437.127469},{"c":439.62,"h":442.66,"l":436.605,"n":32137,"o":438.73,"t":"2025-01-24T05:00:00Z","v":1647884,"vw":439.962551},{"c":443.88,"h":447.72,"l":435.3301,"n":39054,"o":436.72,"t":"2025-01-27T05:00:00Z","v":1613622,"vw":443.859125},{"c":440.68,"h":446.98,"l":438.01,"n":35147,"o":443.88,"t":"2025-01-28T05:00:00Z","v":1159684,"vw":442.205415},{"c":441.52,"h":442.915,"l":430.81,"n":28310,"o":437.74,"t":"2025-01-29T05:00:00Z","v":1026507,"vw":439.245017},{"c":438.4,"h":444.275,"l":435,"n":30116,"o":443.56,"t":"2025-01-30T05:00:00Z","v":1167337,"vw":439.944076},{"c":461.68,"h":472.04,"l":447.2,"n":88971,"o":454.17,"t":"2025-01-31T05:00:00Z","v":3648821,"vw":462.911934},{"c":470.37,"h":473.07,"l":458.735,"n":56633,"o":463.36,"t":"2025-02-03T05:00:00Z","v":2188895,"vw":467.530917},{"c":482.28,"h":482.74,"l":467.3,"n":45868,"o":468.04,"t":"2025-02-04T05:00:00Z","v":2024911,"vw":478.800713},{"c":488.44,"h":491.805,"l":481.695,"n":43509,"o":484.5,"t":"2025-02-05T05:00:00Z","v":1558001,"vw":487.851169},{"c":481.16,"h":488.43,"l":478.8101,"n":30746,"o":487.79,"t":"2025-02-06T05:00:00Z","v":1010848,"vw":482.694249},{"c":469.32,"h":480.47,"l":468.7,"n":38963,"o":478.98,"t":"2025-02-07T05:00:00Z","v":1186348,"vw":472.76763},{"c":469.97,"h":471.94,"l":464.01,"n":40811,"o":470.58,"t":"2025-02-10T05:00:00Z","v":1759053,"vw":469.059358},{"c":455.22,"h":468.19,"l":452.49,"n":45609,"o":459.83,"t":"2025-02-11T05:00:00Z","v":1561257,"vw":458.494692},{"c":453.2,"h":455.6648,"l":446,"n":31861,"o":451.83,"t":"2025-02-12T05:00:00Z","v":1137957,"vw":450.911854},{"c":462.58,"h":465.68,"l":450.6,"n":31065,"o":454.45,"t":"2025-02-13T05:00:00Z","v":1350284,"vw":460.59709},{"c":459,"h":469.55,"l":457.36,"n":27846,"o":462.5,"t":"2025-02-14T05:00:00Z","v":995204,"vw":460.543622},{"c":462.11,"h":467.8599,"l":451.99,"n":35300,"o":455.06,"t":"2025-02-18T05:00:00Z","v":1405517,"vw":460.383905},{"c":471.76,"h":472.12,"l":461.91,"n":30510,"o":463.12,"t":"2025-02-19T05:00:00Z","v":1454321,"vw":467.377914},{"c":480.33,"h":481.18,"l":472.8,"n":41665,"o":474.01,"t":"2025-02-20T05:00:00Z","v":1576519,"vw":478.356067},{"c":484.24,"h":487.38,"l":479.69,"n":40157,"o":481.36,"t":"2025-02-21T05:00:00Z","v":1444082,"vw":484.112943},{"c":481.65,"h":487.5,"l":479.05,"n":32458,"o":482.84,"t":"2025-02-24T05:00:00Z","v":1245588,"vw":482.177476},{"c":480.35,"h":486.14,"l":476.26,"n":32554,"o":480.95,"t":"2025-02-25T05:00:00Z","v":1199568,"vw":480.693314},{"c":479.1,"h":484.98,"l":474.24,"n":22345,"o":479.93,"t":"2025-02-26T05:00:00Z","v":823601,"vw":479.912942},{"c":474.5,"h":486.07,"l":473.51,"n":28550,"o":475.34,"t":"2025-02-27T05:00:00Z","v":1054200,"vw":477.850222},{"c":479.79,"h":484.98,"l":474.01,"n":37044,"o":479.9,"t":"2025-02-28T05:00:00Z","v":2470731,"vw":479.362949},{"c":483.31,"h":490.65,"l":477.73,"n":39310,"o":477.82,"t":"2025-03-03T05:00:00Z","v":1282846,"vw":485.019916},{"c":486.22,"h":490.7,"l":480.11,"n":38371,"o":485.49,"t":"2025-03-04T05:00:00Z","v":1195957,"vw":485.799677},{"c":491.64,"h":495.54,"l":483.54,"n":29351,"o":485.25,"t":"2025-03-05T05:00:00Z","v":1147351,"vw":491.077609},{"c":485.72,"h":491.62,"l":479.78,"n":34426,"o":490.15,"t":"2025-03-06T05:00:00Z","v":1325410,"vw":486.00932},{"c":488.29,"h":492.34,"l":482.82,"n":34032,"o":485.71,"t":"2025-03-07T05:00:00Z","v":1198359,"vw":488.485698},{"c":500.01,"h":503.89,"l":480.38,"n":51511,"o":483.39,"t":"2025-03-10T04:00:00Z","v":1796715,"vw":498.696107},{"c":488.34,"h":497.4964,"l":480.28,"n":37477,"o":496.86,"t":"2025-03-11T04:00:00Z","v":1389925,"vw":487.238537},{"c":495.42,"h":496.64,"l":483.09,"n":36401,"o":484.62,"t":"2025-03-12T04:00:00Z","v":1368972,"vw":493.638009},{"c":502.92,"h":512.75,"l":488,"n":40422,"o":493.79,"t":"2025-03-13T04:00:00Z","v":1699817,"vw":503.254389},{"c":504.77,"h":519.68,"l":502.26,"n":39272,"o":507,"t":"2025-03-14T04:00:00Z","v":1386928,"vw":507.258381},{"c":513.76,"h":517.2,"l":504,"n":29355,"o":505.2,"t":"2025-03-17T04:00:00Z","v":1108941,"vw":512.721351},{"c":512.23,"h":516.5,"l":508.52,"n":32020,"o":513.075,"t":"2025-03-18T04:00:00Z","v":1335442,"vw":513.116724},{"c":512.52,"h":514.82,"l":505,"n":31982,"o":512.01,"t":"2025-03-19T04:00:00Z","v":1124158,"vw":510.403659},{"c":510.18,"h":515.67,"l":505.49,"n":25667,"o":509.99,"t":"2025-03-20T04:00:00Z","v":1064713,"vw":510.140737},{"c":503.2,"h":510.08,"l":501.07,"n":29302,"o":505.42,"t":"2025-03-21T04:00:00Z","v":2280547,"vw":503.906156},{"c":511.74,"h":513.975,"l":501,"n":35144,"o":505,"t":"2025-03-24T04:00:00Z","v":1237637,"vw":511.21053},{"c":509.04,"h":512.71,"l":503.985,"n":28146,"o":511.78,"t":"2025-03-25T04:00:00Z","v":1006610,"vw":508.800109},{"c":500.28,"h":508.64,"l":497.78,"n":33348,"o":504.87,"t":"2025-03-26T04:00:00Z","v":1328812,"vw":501.280156},{"c":502.55,"h":506.54,"l":498.59,"n":30128,"o":498.59,"t":"2025-03-27T04:00:00Z","v":1233885,"vw":502.936394},{"c":492.69,"h":504.79,"l":491.37,"n":36222,"o":504.79,"t":"2025-03-28T04:00:00Z","v":1281012,"vw":494.456041},{"c":484.82,"h":487.125,"l":471.5,"n":49572,"o":487.125,"t":"2025-03-31T04:00:00Z","v":2231875,"vw":483.231656},{"c":484.74,"h":491.93,"l":480.95,"n":36151,"o":486.27,"t":"2025-04-01T04:00:00Z","v":1249536,"vw":485.155026},{"c":483.49,"h":487.925,"l":480.415,"n":32984,"o":481.64,"t":"2025-04-02T04:00:00Z","v":988397,"vw":483.980398},{"c":484.01,"h":494.485,"l":480.01,"n":49342,"o":480.01,"t":"2025-04-03T04:00:00Z","v":2064214,"vw":485.706786},{"c":474.62,"h":499.07,"l":473.64,"n":85353,"o":484.35,"t":"2025-04-04T04:00:00Z","v":2884388,"vw":481.606811},{"c":474.56,"h":481.74,"l":448.14,"n":69835,"o":465.93,"t":"2025-04-07T04:00:00Z","v":2712648,"vw":469.796862},{"c":472.37,"h":483.94,"l":466.98,"n":57598,"o":477.2,"t":"2025-04-08T04:00:00Z","v":2391596,"vw":474.140768},{"c":482.3,"h":487.15,"l":452,"n":66014,"o":460.02,"t":"2025-04-09T04:00:00Z","v":3170298,"vw":473.390627},{"c":475.49,"h":480,"l":455.685,"n":52789,"o":478.99,"t":"2025-04-10T04:00:00Z","v":2252515,"vw":470.971687},{"c":484.22,"h":486.97,"l":468.3,"n":40102,"o":477.11,"t":"2025-04-11T04:00:00Z","v":1574307,"vw":482.152369},{"c":495.83,"h":498.6399,"l":484.2,"n":35711,"o":487.01,"t":"2025-04-14T04:00:00Z","v":1362389,"vw":494.576094},{"c":500.49,"h":501.91,"l":493.12,"n":33330,"o":499,"t":"2025-04-15T04:00:00Z","v":1031054,"vw":499.706996},{"c":485.89,"h":502.22,"l":483.43,"n":38114,"o":500.97,"t":"2025-04-16T04:00:00Z","v":1391451,"vw":488.545799},{"c":489.1,"h":492.23,"l":485.08,"n":30831,"o":492.23,"t":"2025-04-17T04:00:00Z","v":1205470,"vw":489.312011},{"c":477.52,"h":490.83,"l":472.9,"n":31776,"o":488,"t":"2025-04-21T04:00:00Z","v":1176467,"vw":479.337065},{"c":490.47,"h":491.8,"l":480.5639,"n":36497,"o":483.83,"t":"2025-04-22T04:00:00Z","v":1131506,"vw":489.168695},{"c":492.42,"h":498.41,"l":484.965,"n":32270,"o":488.27,"t":"2025-04-23T04:00:00Z","v":1247306,"vw":492.158592},{"c":492.47,"h":494.1,"l":486.65,"n":35180,"o":492.42,"t":"2025-04-24T04:00:00Z","v":1369113,"vw":491.697437},{"c":493.84,"h":494.92,"l":484.5,"n":39349,"o":492.54,"t":"2025-04-25T04:00:00Z","v":1561559,"vw":492.055737},{"c":496.49,"h":498.65,"l":490.37,"n":32264,"o":495.4,"t":"2025-04-28T04:00:00Z","v":1503471,"vw":495.249208},{"c":503.5,"h":506.96,"l":490.85,"n":34356,"o":494.26,"t":"2025-04-29T04:00:00Z","v":1254969,"vw":502.651585},{"c":509.5,"h":510.77,"l":497.34,"n":36056,"o":500.79,"t":"2025-04-30T04:00:00Z","v":1445874,"vw":507.181039},{"c":498.86,"h":507.75,"l":498.205,"n":39310,"o":507,"t":"2025-05-01T04:00:00Z","v":1452279,"vw":500.427461},{"c":501.15,"h":509,"l":498.03,"n":40677,"o":505.86,"t":"2025-05-02T04:00:00Z","v":1653616,"vw":501.119949},{"c":500.19,"h":505.61,"l":498.02,"n":44192,"o":501.45,"t":"2025-05-05T04:00:00Z","v":1669638,"vw":501.412392},{"c":450.03,"h":467.85,"l":428.545,"n":167075,"o":465.555,"t":"2025-05-06T04:00:00Z","v":8000682,"vw":443.86637},{"c":434.82,"h":449,"l":432.29,"n":88856,"o":447.52,"t":"2025-05-07T04:00:00Z","v":3997462,"vw":437.74162},{"c":429.6,"h":432.135,"l":423.4,"n":67786,"o":430.165,"t":"2025-05-08T04:00:00Z","v":2940973,"vw":427.638888},{"c":424.99,"h":434.93,"l":424.8,"n":49036,"o":430.22,"t":"2025-05-09T04:00:00Z","v":1642317,"vw":429.533356},{"c":439.37,"h":441.0999,"l":423.2,"n":57956,"o":425.3,"t":"2025-05-12T04:00:00Z","v":2095350,"vw":437.810887},{"c":432,"h":442.12,"l":429.54,"n":56931,"o":437.53,"t":"2025-05-13T04:00:00Z","v":2645767,"vw":435.254882},{"c":421.16,"h":433.41,"l":416.6,"n":55754,"o":432,"t":"2025-05-14T04:00:00Z","v":2058665,"vw":421.871239},{"c":434.38,"h":434.42,"l":421.76,"n":57369,"o":424.69,"t":"2025-05-15T04:00:00Z","v":1935671,"vw":432.263264},{"c":438.65,"h":438.95,"l":429.94,"n":38218,"o":435.3,"t":"2025-05-16T04:00:00Z","v":1505319,"vw":436.132229},{"c":440.66,"h":441.625,"l":435.15,"n":38488,"o":437.49,"t":"2025-05-19T04:00:00Z","v":1182816,"vw":438.662681},{"c":447.18,"h":448,"l":440.81,"n":40618,"o":442,"t":"2025-05-20T04:00:00Z","v":1510647,"vw":445.885397},{"c":435.32,"h":445.158,"l":433.77,"n":45379,"o":444.37,"t":"2025-05-21T04:00:00Z","v":1427347,"vw":437.171319},{"c":434.03,"h":437,"l":429.55,"n":42950,"o":435.76,"t":"2025-05-22T04:00:00Z","v":1618291,"vw":433.177079},{"c":436,"h":436.59,"l":427.43,"n":35375,"o":428.68,"t":"2025-05-23T04:00:00Z","v":1427494,"vw":434.911105},{"c":446,"h":447.47,"l":437.335,"n":46815,"o":437.335,"t":"2025-05-27T04:00:00Z","v":2048372,"vw":445.234852},{"c":445.1,"h":451.64,"l":443.405,"n":35851,"o":446.4,"t":"2025-05-28T04:00:00Z","v":1209533,"vw":446.29017},{"c":447.09,"h":449.22,"l":442.755,"n":28936,"o":444.99,"t":"2025-05-29T04:00:00Z","v":882693,"vw":446.690267},{"c":442.05,"h":447.99,"l":439.37,"n":39061,"o":447.64,"t":"2025-05-30T04:00:00Z","v":2581744,"vw":442.322559},{"c":445.43,"h":447.98,"l":439.54,"n":37763,"o":441.27,"t":"2025-06-02T04:00:00Z","v":1179283,"vw":444.545321},{"c":446.48,"h":449.845,"l":439.5425,"n":36095,"o":444.3,"t":"2025-06-03T04:00:00Z","v":1683406,"vw":446.184408},{"c":445.85,"h":453.87,"l":445.84,"n":29072,"o":448.04,"t":"2025-06-04T04:00:00Z","v":840219,"vw":447.261679},{"c":443.82,"h":447.485,"l":437.45,"n":39721,"o":445.01,"t":"2025-06-05T04:00:00Z","v":1400553,"vw":443.38546},{"c":450.5,"h":451.66,"l":443.83,"n":33431,"o":443.83,"t":"2025-06-06T04:00:00Z","v":960500,"vw":449.49143},{"c":446.15,"h":451.515,"l":444.84,"n":29031,"o":450.78,"t":"2025-06-09T04:00:00Z","v":912586,"vw":447.365674},{"c":451.52,"h":455.64,"l":441.92,"n":35189,"o":442.45,"t":"2025-06-10T04:00:00Z","v":1286958,"vw":450.533358},{"c":452.44,"h":460.33,"l":450.1292,"n":35620,"o":451.3,"t":"2025-06-11T04:00:00Z","v":1016621,"vw":454.257177},{"c":460.06,"h":460.06,"l":451.94,"n":27632,"o":453.19,"t":"2025-06-12T04:00:00Z","v":1074625,"vw":458.71596},{"c":455.45,"h":460.1,"l":454,"n":28673,"o":455.39,"t":"2025-06-13T04:00:00Z","v":1021563,"vw":456.327764},{"c":450.91,"h":457.23,"l":448.71,"n":33684,"o":456.38,"t":"2025-06-16T04:00:00Z","v":1030124,"vw":451.978582},{"c":441.99,"h":452.71,"l":440.75,"n":35861,"o":449.43,"t":"2025-06-17T04:00:00Z","v":1363520,"vw":444.670364},{"c":448.4,"h":451.63,"l":440,"n":39226,"o":443.41,"t":"2025-06-18T04:00:00Z","v":1380456,"vw":447.668168},{"c":440.87,"h":451.81,"l":436.805,"n":39967,"o":451.26,"t":"2025-06-20T04:00:00Z","v":2167405,"vw":443.343323},{"c":443.54,"h":445,"l":439.5701,"n":32188,"o":441.69,"t":"2025-06-23T04:00:00Z","v":950068,"vw":442.448304},{"c":450.27,"h":451.88,"l":441,"n":34783,"o":445,"t":"2025-06-24T04:00:00Z","v":1068028,"vw":448.507157},{"c":445.82,"h":451.08,"l":442.76,"n":31854,"o":450.48,"t":"2025-06-25T04:00:00Z","v":1077249,"vw":445.913733},{"c":443.4,"h":446.18,"l":441.13,"n":38378,"o":445.82,"t":"2025-06-26T04:00:00Z","v":1169253,"vw":443.415968},{"c":441.3,"h":446.62,"l":440.5,"n":36304,"o":442.99,"t":"2025-06-27T04:00:00Z","v":3615487,"vw":442.109938},{"c":445.2,"h":446.45,"l":439.23,"n":29634,"o":440.45,"t":"2025-06-30T04:00:00Z","v":1114747,"vw":444.408468},{"c":452.16,"h":456.97,"l":443.49,"n":36921,"o":445.5,"t":"2025-07-01T04:00:00Z","v":1146672,"vw":451.547252},{"c":457.03,"h":457.75,"l":448,"n":33713,"o":449.81,"t":"2025-07-02T04:00:00Z","v":978365,"vw":455.92892},{"c":459.62,"h":461.05,"l":456.575,"n":21245,"o":458.45,"t":"2025-07-03T04:00:00Z","v":763957,"vw":459.473194},{"c":459.41,"h":461.245,"l":455.79,"n":41624,"o":460,"t":"2025-07-07T04:00:00Z","v":1589764,"vw":458.943125},{"c":466.36,"h":470.3447,"l":456.77,"n":35130,"o":457.73,"t":"2025-07-08T04:00:00Z","v":1103845,"vw":466.218469},{"c":478.965,"h":479.34,"l":466.7901,"n":35067,"o":468.09,"t":"2025-07-09T04:00:00Z","v":1044895,"vw":475.877526},{"c":479.53,"h":484.5626,"l":475.91,"n":30533,"o":477.675,"t":"2025-07-10T04:00:00Z","v":932690,"vw":480.289685},{"c":468.85,"h":478.27,"l":467.97,"n":27744,"o":476.49,"t":"2025-07-11T04:00:00Z","v":892841,"vw":471.038504},{"c":472.35,"h":475.27,"l":467,"n":26225,"o":467.69,"t":"2025-07-14T04:00:00Z","v":730162,"vw":472.403281},{"c":464.2,"h":475.29,"l":463.4,"n":32809,"o":473,"t":"2025-07-15T04:00:00Z","v":988192,"vw":465.376259},{"c":469.55,"h":470.94,"l":465.1,"n":25111,"o":465.1,"t":"2025-07-16T04:00:00Z","v":785435,"vw":469.296453},{"c":463.27,"h":472.22,"l":461.865,"n":33772,"o":466.32,"t":"2025-07-17T04:00:00Z","v":1252010,"vw":464.349783},{"c":459.81,"h":467,"l":458.14,"n":29309,"o":467,"t":"2025-07-18T04:00:00Z","v":975145,"vw":462.177469},{"c":458.49,"h":462.31,"l":456.83,"n":26434,"o":459.81,"t":"2025-07-21T04:00:00Z","v":801137,"vw":458.966516},{"c":470.13,"h":470.8,"l":458.88,"n":30546,"o":461.03,"t":"2025-07-22T04:00:00Z","v":1005498,"vw":468.174207},{"c":476.95,"h":478.74,"l":471.305,"n":31285,"o":472.54,"t":"2025-07-23T04:00:00Z","v":909314,"vw":476.628175},{"c":472.27,"h":480,"l":472.03,"n":29296,"o":477.14,"t":"2025-07-24T04:00:00Z","v":907940,"vw":473.453283},{"c":469.65,"h":472.71,"l":465.8414,"n":33802,"o":472.66,"t":"2025-07-25T04:00:00Z","v":1176917,"vw":469.454763},{"c":460.83,"h":471,"l":460.73,"n":41698,"o":467.44,"t":"2025-07-28T04:00:00Z","v":2107378,"vw":464.279138},{"c":468.41,"h":468.98,"l":460.55,"n":35213,"o":464.33,"t":"2025-07-29T04:00:00Z","v":1151428,"vw":467.34966},{"c":469.16,"h":474.761,"l":466.8,"n":32390,"o":471.2,"t":"2025-07-30T04:00:00Z","v":993275,"vw":470.265696},{"c":456.87,"h":470.59,"l":455.45,"n":41955,"o":465.29,"t":"2025-07-31T04:00:00Z","v":1480196,"vw":461.021042},{"c":462.13,"h":464.225,"l":453.51,"n":47453,"o":457.39,"t":"2025-08-01T04:00:00Z","v":1857348,"vw":461.129408},{"c":472.27,"h":473.37,"l":462.0575,"n":59674,"o":466.505,"t":"2025-08-04T04:00:00Z","v":2326770,"vw":469.606823},{"c":374.98,"h":414.8799,"l":373.19,"n":193711,"o":408.22,"t":"2025-08-05T04:00:00Z","v":10729396,"vw":389.735271},{"c":385.65,"h":390.56,"l":372.35,"n":103449,"o":375.76,"t":"2025-08-06T04:00:00Z","v":4726577,"vw":384.219714},{"c":375.63,"h":388.3199,"l":374.4544,"n":76956,"o":385,"t":"2025-08-07T04:00:00Z","v":3995538,"vw":378.655586},{"c":366.54,"h":381,"l":364.66,"n":81268,"o":377.03,"t":"2025-08-08T04:00:00Z","v":3680284,"vw":368.500999},{"c":374.46,"h":380.2,"l":362.5,"n":66752,"o":362.97,"t":"2025-08-11T04:00:00Z","v":2792708,"vw":375.257002},{"c":387.77,"h":388.25,"l":375,"n":57856,"o":377.605,"t":"2025-08-12T04:00:00Z","v":2044598,"vw":384.739191},{"c":395.92,"h":396.72,"l":386.7875,"n":52306,"o":391.46,"t":"2025-08-13T04:00:00Z","v":1913811,"vw":393.991596},{"c":390.3,"h":395.589,"l":388.71,"n":57177,"o":393.68,"t":"2025-08-14T04:00:00Z","v":1703775,"vw":391.059798},{"c":392.79,"h":395.76,"l":388.71,"n":37388,"o":391.49,"t":"2025-08-15T04:00:00Z","v":1408940,"vw":392.684365},{"c":389.88,"h":395.61,"l":389.205,"n":39189,"o":392.8,"t":"2025-08-18T04:00:00Z","v":1382510,"vw":391.375676},{"c":390.76,"h":395.84,"l":388.925,"n":39240,"o":389.66,"t":"2025-08-19T04:00:00Z","v":1700021,"vw":392.083395},{"c":394.36,"h":400.94,"l":391.945,"n":42293,"o":392.42,"t":"2025-08-20T04:00:00Z","v":1669746,"vw":396.602339},{"c":397.46,"h":399,"l":393.865,"n":44430,"o":394.78,"t":"2025-08-21T04:00:00Z","v":1852098,"vw":396.862333},{"c":395.12,"h":403.58,"l":394.32,"n":34899,"o":400,"t":"2025-08-22T04:00:00Z","v":1404020,"vw":397.034087},{"c":388.94,"h":396.13,"l":387.595,"n":34642,"o":395.515,"t":"2025-08-25T04:00:00Z","v":1175449,"vw":390.117398},{"c":387.18,"h":390.54,"l":383.64,"n":41397,"o":387,"t":"2025-08-26T04:00:00Z","v":1907306,"vw":387.113957},{"c":389.08,"h":390.37,"l":385.99,"n":40304,"o":386.69,"t":"2025-08-27T04:00:00Z","v":1911387,"vw":388.922466},{"c":392.05,"h":392.45,"l":388,"n":33348,"o":389.24,"t":"2025-08-28T04:00:00Z","v":1526147,"vw":391.353239},{"c":391.02,"h":394.53,"l":389.385,"n":29855,"o":392.13,"t":"2025-08-29T04:00:00Z","v":1309209,"vw":391.422058},{"c":401,"h":401.555,"l":390.51,"n":47337,"o":391.02,"t":"2025-09-02T04:00:00Z","v":1859382,"vw":398.341402},{"c":396.62,"h":402.39,"l":393.0501,"n":40972,"o":400.09,"t":"2025-09-03T04:00:00Z","v":1250915,"vw":396.648993},{"c":396.93,"h":400.36,"l":394.75,"n":33151,"o":397.54,"t":"2025-09-04T04:00:00Z","v":1053094,"vw":396.972946},{"c":396.12,"h":402.74,"l":393.43,"n":39773,"o":397.87,"t":"2025-09-05T04:00:00Z","v":1165879,"vw":396.180038},{"c":395.25,"h":396,"l":390.98,"n":35707,"o":395.28,"t":"2025-09-08T04:00:00Z","v":1365571,"vw":394.272815},{"c":396.48,"h":397.31,"l":391.715,"n":32255,"o":395.01,"t":"2025-09-09T04:00:00Z","v":946768,"vw":395.272496},{"c":388.55,"h":396.86,"l":387.19,"n":41572,"o":396.17,"t":"2025-09-10T04:00:00Z","v":1512767,"vw":390.306213},{"c":397.37,"h":398.5,"l":388.55,"n":35222,"o":388.55,"t":"2025-09-11T04:00:00Z","v":1324736,"vw":395.629679},{"c":394.53,"h":396.83,"l":393.17,"n":28111,"o":394.68,"t":"2025-09-12T04:00:00Z","v":978686,"vw":394.728372},{"c":393.21,"h":398.29,"l":391.93,"n":36427,"o":393,"t":"2025-09-15T04:00:00Z","v":1404793,"vw":393.913595},{"c":391.36,"h":395.45,"l":386.32,"n":44168,"o":392.59,"t":"2025-09-16T04:00:00Z","v":1698401,"vw":391.669335},{"c":387.15,"h":396.31,"l":386.44,"n":46509,"o":392.94,"t":"2025-09-17T04:00:00Z","v":2041392,"vw":389.934169},{"c":387.11,"h":390.66,"l":384.87,"n":48819,"o":389.69,"t":"2025-09-18T04:00:00Z","v":1979821,"vw":387.148371},{"c":383.12,"h":389.46,"l":382.6,"n":50819,"o":388.6,"t":"2025-09-19T04:00:00Z","v":3394221,"vw":384.871614},{"c":383.13,"h":386.08,"l":381.61,"n":39170,"o":384.07,"t":"2025-09-22T04:00:00Z","v":1484912,"vw":383.731095},{"c":379.72,"h":383.5,"l":376,"n":43189,"o":381.59,"t":"2025-09-23T04:00:00Z","v":1568917,"vw":379.738076},{"c":376.62,"h":380.725,"l":374.17,"n":38602,"o":377.56,"t":"2025-09-24T04:00:00Z","v":1530847,"vw":377.095065},{"c":381.87,"h":387.48,"l":377.02,"n":61793,"o":383.2,"t":"2025-09-25T04:00:00Z","v":2635422,"vw":380.982805},{"c":385.735,"h":387.48,"l":379.72,"n":44657,"o":381.91,"t":"2025-09-26T04:00:00Z","v":1838743,"vw":385.24704},{"c":395.31,"h":399.1,"l":384.394,"n":49178,"o":386.88,"t":"2025-09-29T04:00:00Z","v":2082433,"vw":393.30281},{"c":391.64,"h":397.65,"l":385.855,"n":53776,"o":394.94,"t":"2025-09-30T04:00:00Z","v":2260508,"vw":391.654104},{"c":404.21,"h":407.5,"l":392.495,"n":50145,"o":393.62,"t":"2025-10-01T04:00:00Z","v":1995641,"vw":403.311568},{"c":408.85,"h":410.995,"l":402.815,"n":41334,"o":404.21,"t":"2025-10-02T04:00:00Z","v":1642232,"vw":408.150553},{"c":403.3,"h":411.91,"l":403.04,"n":43663,"o":411.72,"t":"2025-10-03T04:00:00Z","v":1315986,"vw":405.331136},{"c":402.9,"h":405.445,"l":400.735,"n":37109,"o":404.66,"t":"2025-10-06T04:00:00Z","v":1191393,"vw":402.726268},{"c":410.28,"h":413.288,"l":400.86,"n":45909,"o":402.84,"t":"2025-10-07T04:00:00Z","v":1589483,"vw":410.124278},{"c":421.15,"h":422.7255,"l":410.02,"n":50627,"o":410.93,"t":"2025-10-08T04:00:00Z","v":1930626,"vw":418.844529},{"c":414.86,"h":421.01,"l":414.28,"n":30890,"o":419.31,"t":"2025-10-09T04:00:00Z","v":880586,"vw":415.642991},{"c":407.79,"h":414.22,"l":406.095,"n":38154,"o":413.33,"t":"2025-10-10T04:00:00Z","v":1148580,"vw":408.652437},{"c":407.37,"h":409.4699,"l":402.58,"n":29200,"o":404.21,"t":"2025-10-13T04:00:00Z","v":880933,"vw":407.40243},{"c":412.22,"h":415.55,"l":405.455,"n":36585,"o":406.08,"t":"2025-10-14T04:00:00Z","v":1048332,"vw":412.024905},{"c":407.9,"h":413.57,"l":407.05,"n":33632,"o":412.17,"t":"2025-10-15T04:00:00Z","v":1273273,"vw":409.85352},{"c":408.61,"h":413.31,"l":405.535,"n":35668,"o":409.92,"t":"2025-10-16T04:00:00Z","v":1314376,"vw":409.4191},{"c":416.81,"h":419.37,"l":406.76,"n":37183,"o":407.36,"t":"2025-10-17T04:00:00Z","v":1054386,"vw":415.113498},{"c":419.1,"h":420.5,"l":414.524,"n":27979,"o":418.17,"t":"2025-10-20T04:00:00Z","v":1083498,"vw":418.646837},{"c":426.27,"h":426.97,"l":417.57,"n":30317,"o":417.57,"t":"2025-10-21T04:00:00Z","v":1075953,"vw":424.695743},{"c":426.44,"h":431.81,"l":421.94,"n":44840,"o":426.27,"t":"2025-10-22T04:00:00Z","v":1697244,"vw":427.631291},{"c":422.63,"h":432.76,"l":421.26,"n":41999,"o":427.85,"t":"2025-10-23T04:00:00Z","v":1760904,"vw":426.01387},{"c":421.39,"h":425.86,"l":420.6,"n":32308,"o":423.41,"t":"2025-10-24T04:00:00Z","v":1004920,"vw":422.603084},{"c":420.17,"h":423.605,"l":418.76,"n":34258,"o":422,"t":"2025-10-27T04:00:00Z","v":1261917,"vw":420.630648},{"c":422.39,"h":422.57,"l":417.365,"n":31910,"o":418,"t":"2025-10-28T04:00:00Z","v":1219402,"vw":421.462674},{"c":417.21,"h":422.98,"l":415.77,"n":30423,"o":418.02,"t":"2025-10-29T04:00:00Z","v":1325187,"vw":417.529542},{"c":419.89,"h":422.95,"l":415,"n":37895,"o":417.19,"t":"2025-10-30T04:00:00Z","v":1234430,"vw":420.350185},{"c":425.57,"h":426.96,"l":415.76,"n":40387,"o":416.28,"t":"2025-10-31T04:00:00Z","v":1499268,"vw":424.500754},{"c":426,"h":430.1,"l":418.6,"n":56382,"o":428.48,"t":"2025-11-03T05:00:00Z","v":1939051,"vw":424.830603},{"c":421.67,"h":430.71,"l":403.16,"n":68453,"o":418.55,"t":"2025-11-04T05:00:00Z","v":2365549,"vw":422.085051},{"c":417,"h":427.18,"l":410.45,"n":46798,"o":417.7,"t":"2025-11-05T05:00:00Z","v":1421053,"vw":418.622536},{"c":416.25,"h":424.25,"l":410.29,"n":45667,"o":414.1,"t":"2025-11-06T05:00:00Z","v":1332003,"vw":416.564799},{"c":409.47,"h":416.275,"l":406.6734,"n":46826,"o":415.61,"t":"2025-11-07T05:00:00Z","v":1357940,"vw":409.272315},{"c":421.2,"h":422.23,"l":410.5,"n":43788,"o":412.38,"t":"2025-11-10T05:00:00Z","v":1494401,"vw":417.893114},{"c":429.22,"h":429.48,"l":417.12,"n":34161,"o":423.3,"t":"2025-11-11T05:00:00Z","v":990097,"vw":426.487858},{"c":434.19,"h":435.94,"l":425.4571,"n":42311,"o":429.69,"t":"2025-11-12T05:00:00Z","v":1365360,"vw":433.01812},{"c":434.52,"h":441.23,"l":430.66,"n":52878,"o":434.015,"t":"2025-11-13T05:00:00Z","v":1560129,"vw":436.209683},{"c":437.15,"h":442.22,"l":433.67,"n":43387,"o":440.02,"t":"2025-11-14T05:00:00Z","v":1264988,"vw":438.504018},{"c":434.02,"h":439.99,"l":432.24,"n":44604,"o":436.99,"t":"2025-11-17T05:00:00Z","v":1304724,"vw":435.108538},{"c":435.52,"h":437.79,"l":430.15,"n":38483,"o":434,"t":"2025-11-18T05:00:00Z","v":1084330,"vw":435.46676},{"c":421.03,"h":434.93,"l":418.53,"n":45021,"o":434.36,"t":"2025-11-19T05:00:00Z","v":1545529,"vw":422.990128},{"c":422.32,"h":431.13,"l":420,"n":42184,"o":420.84,"t":"2025-11-20T05:00:00Z","v":1189330,"vw":424.295953},{"c":426.76,"h":435.85,"l":421.87,"n":47242,"o":423.13,"t":"2025-11-21T05:00:00Z","v":1917729,"vw":429.147073},{"c":424,"h":432.545,"l":423.87,"n":46062,"o":426.23,"t":"2025-11-24T05:00:00Z","v":2222954,"vw":426.071948},{"c":429.82,"h":431.4999,"l":424.12,"n":38831,"o":425.92,"t":"2025-11-25T05:00:00Z","v":1550242,"vw":428.8535},{"c":432.17,"h":433.32,"l":428.07,"n":34319,"o":432.43,"t":"2025-11-26T05:00:00Z","v":1152077,"vw":431.245709},{"c":433.61,"h":434.67,"l":429.07,"n":21697,"o":434.67,"t":"2025-11-28T05:00:00Z","v":727908,"vw":432.015057},{"c":425.6,"h":434,"l":423.455,"n":33440,"o":431.92,"t":"2025-12-01T05:00:00Z","v":1174298,"vw":426.359402},{"c":433.15,"h":435.2,"l":424.06,"n":44813,"o":427.335,"t":"2025-12-02T05:00:00Z","v":1399828,"vw":432.012453},{"c":463.13,"h":463.85,"l":439.35,"n":79040,"o":440.31,"t":"2025-12-03T05:00:00Z","v":2542611,"vw":457.864275},{"c":457.36,"h":463.7,"l":453.54,"n":48045,"o":462,"t":"2025-12-04T05:00:00Z","v":1518932,"vw":457.47021},{"c":455.48,"h":462,"l":454.455,"n":32451,"o":457.78,"t":"2025-12-05T05:00:00Z","v":911424,"vw":456.552957},{"c":442.04,"h":457.17,"l":439.8,"n":48311,"o":455.65,"t":"2025-12-08T05:00:00Z","v":1504581,"vw":443.869166},{"c":437.01,"h":448.28,"l":436.49,"n":36133,"o":442.55,"t":"2025-12-09T05:00:00Z","v":989612,"vw":439.185415},{"c":444.64,"h":446.28,"l":433.81,"n":34585,"o":438.81,"t":"2025-12-10T05:00:00Z","v":999755,"vw":441.543819},{"c":445.93,"h":448.33,"l":442.0702,"n":34567,"o":445.65,"t":"2025-12-11T05:00:00Z","v":1178366,"vw":445.668324},{"c":452.04,"h":455.9999,"l":444.81,"n":47287,"o":444.81,"t":"2025-12-12T05:00:00Z","v":1621663,"vw":451.485651},{"c":455.71,"h":456.46,"l":449.475,"n":43053,"o":454.28,"t":"2025-12-15T05:00:00Z","v":1337358,"vw":453.658532},{"c":454.96,"h":459.05,"l":452.83,"n":40381,"o":455.71,"t":"2025-12-16T05:00:00Z","v":1258691,"vw":455.608006},{"c":449.52,"h":456.05,"l":447.31,"n":41103,"o":453.83,"t":"2025-12-17T05:00:00Z","v":1349824,"vw":450.613747},{"c":447.38,"h":452.63,"l":445.41,"n":33666,"o":449.74,"t":"2025-12-18T05:00:00Z","v":1056928,"vw":447.97459},{"c":456.2,"h":460.4,"l":445.51,"n":47066,"o":446.86,"t":"2025-12-19T05:00:00Z","v":5558133,"vw":454.596579},{"c":460.31,"h":460.94,"l":453.03,"n":32929,"o":454.34,"t":"2025-12-22T05:00:00Z","v":919586,"vw":458.564291},{"c":459.21,"h":461.49,"l":457.04,"n":25648,"o":460.44,"t":"2025-12-23T05:00:00Z","v":768534,"vw":459.243109},{"c":462.99,"h":464.44,"l":459.08,"n":13827,"o":459.39,"t":"2025-12-24T05:00:00Z","v":310231,"vw":462.944583},{"c":462.9,"h":463.65,"l":460.86,"n":17817,"o":462.67,"t":"2025-12-26T05:00:00Z","v":388095,"vw":462.433352},{"c":459.78,"h":463.55,"l":457.45,"n":22436,"o":463,"t":"2025-12-29T05:00:00Z","v":628247,"vw":459.662726},{"c":453.74,"h":458.36,"l":453.4,"n":28670,"o":456.83,"t":"2025-12-30T05:00:00Z","v":686179,"vw":454.539401},{"c":453.36,"h":455.92,"l":451.75,"n":20530,"o":451.75,"t":"2025-12-31T05:00:00Z","v":692988,"vw":453.828468},{"c":452.13,"h":455.9899,"l":448.52,"n":27900,"o":454.34,"t":"2026-01-02T05:00:00Z","v":825333,"vw":452.138379},{"c":448.8,"h":450.72,"l":443.12,"n":35036,"o":448.83,"t":"2026-01-05T05:00:00Z","v":931403,"vw":447.312924},{"c":468.38,"h":471.28,"l":453.69,"n":52172,"o":454.85,"t":"2026-01-06T05:00:00Z","v":2078373,"vw":466.711197},{"c":484.15,"h":487.52,"l":467.4555,"n":53870,"o":469.125,"t":"2026-01-07T05:00:00Z","v":1723842,"vw":482.172894},{"c":469.68,"h":485.69,"l":465.28,"n":54417,"o":481.505,"t":"2026-01-08T05:00:00Z","v":2115157,"vw":474.38561},{"c":463.86,"h":475.33,"l":463.39,"n":40321,"o":467.73,"t":"2026-01-09T05:00:00Z","v":1700271,"vw":467.706719},{"c":460.59,"h":464.59,"l":454.54,"n":38087,"o":461.07,"t":"2026-01-12T05:00:00Z","v":1350714,"vw":460.33565},{"c":454.67,"h":462.42,"l":452.91,"n":38878,"o":460.22,"t":"2026-01-13T05:00:00Z","v":1346146,"vw":456.24976},{"c":449.53,"h":455.03,"l":446.01,"n":41119,"o":454.58,"t":"2026-01-14T05:00:00Z","v":1295520,"vw":449.449235},{"c":438.92,"h":450.44,"l":436.69,"n":39194,"o":448.79,"t":"2026-01-15T05:00:00Z","v":1215021,"vw":440.765277},{"c":441.36,"h":445.77,"l":437.46,"n":38747,"o":440.46,"t":"2026-01-16T05:00:00Z","v":2047432,"vw":441.906475},{"c":442.08,"h":442.38,"l":429,"n":43823,"o":435.41,"t":"2026-01-20T05:00:00Z","v":1811384,"vw":439.57009},{"c":461.14,"h":465.145,"l":439.91,"n":53493,"o":440.54,"t":"2026-01-21T05:00:00Z","v":2289638,"vw":458.434283},{"c":467.35,"h":472.58,"l":458.31,"n":42970,"o":463.74,"t":"2026-01-22T05:00:00Z","v":1535068,"vw":467.633097},{"c":468.41,"h":470.34,"l":462.735,"n":36282,"o":465.23,"t":"2026-01-23T05:00:00Z","v":1330042,"vw":467.206451},{"c":476.84,"h":479.095,"l":468.43,"n":38690,"o":470.79,"t":"2026-01-26T05:00:00Z","v":1668198,"vw":476.501378},{"c":474.17,"h":485,"l":470.49,"n":40056,"o":476.8,"t":"2026-01-27T05:00:00Z","v":1631944,"vw":479.295095},{"c":477.91,"h":479.5,"l":469.5,"n":37575,"o":474.09,"t":"2026-01-28T05:00:00Z","v":1089266,"vw":476.950499},{"c":475.68,"h":484.35,"l":473.86,"n":42924,"o":479.03,"t":"2026-01-29T05:00:00Z","v":1498282,"vw":476.79048},{"c":469.9,"h":475.67,"l":468,"n":35191,"o":471.18,"t":"2026-01-30T05:00:00Z","v":1190465,"vw":470.294351},{"c":472.01,"h":473.74,"l":464.01,"n":29319,"o":466.79,"t":"2026-02-02T05:00:00Z","v":759711,"vw":471.434185},{"c":465.61,"h":476.83,"l":461.525,"n":38311,"o":468.8,"t":"2026-02-03T05:00:00Z","v":1051140,"vw":466.227206},{"c":470.52,"h":478.72,"l":467.1,"n":44845,"o":470.49,"t":"2026-02-04T05:00:00Z","v":1362563,"vw":472.396277},{"c":458.81,"h":478,"l":457.74,"n":47565,"o":473.9,"t":"2026-02-05T05:00:00Z","v":1673029,"vw":462.592156},{"c":477.92,"h":478.28,"l":459,"n":42840,"o":459.69,"t":"2026-02-06T05:00:00Z","v":1621655,"vw":472.913177},{"c":470.87,"h":478.54,"l":467.98,"n":44072,"o":476.97,"t":"2026-02-09T05:00:00Z","v":1794837,"vw":471.466232},{"c":463.48,"h":474.57,"l":462.24,"n":37891,"o":469.83,"t":"2026-02-10T05:00:00Z","v":2127907,"vw":466.063069},{"c":461.24,"h":464.73,"l":454.4,"n":50182,"o":460.43,"t":"2026-02-11T05:00:00Z","v":1845927,"vw":458.98202},{"c":465.02,"h":469,"l":460,"n":48858,"o":462,"t":"2026-02-12T05:00:00Z","v":1818938,"vw":464.567446},{"c":491.47,"h":503.875,"l":471.645,"n":74625,"o":471.645,"t":"2026-02-13T05:00:00Z","v":2918342,"vw":493.44961},{"c":477.32,"h":494.05,"l":473.45,"n":46699,"o":489.46,"t":"2026-02-17T05:00:00Z","v":1721420,"vw":479.3354},{"c":470.31,"h":477.72,"l":466.45,"n":45757,"o":473.68,"t":"2026-02-18T05:00:00Z","v":1662976,"vw":471.552932},{"c":469.27,"h":472.24,"l":463,"n":35905,"o":469.83,"t":"2026-02-19T05:00:00Z","v":1165802,"vw":469.030338},{"c":476.9,"h":479.12,"l":465,"n":29995,"o":466.94,"t":"2026-02-20T05:00:00Z","v":1006630,"vw":474.962481},{"c":481.01,"h":487.6,"l":475.08,"n":36674,"o":475.08,"t":"2026-02-23T05:00:00Z","v":1242041,"vw":482.63007},{"c":487.43,"h":491.22,"l":479,"n":35931,"o":479.2,"t":"2026-02-24T05:00:00Z","v":1332238,"vw":488.217726},{"c":483.05,"h":492.28,"l":481.71,"n":26985,"o":486.35,"t":"2026-02-25T05:00:00Z","v":821673,"vw":484.079739},{"c":480.13,"h":483.63,"l":474.59,"n":34407,"o":483.36,"t":"2026-02-26T05:00:00Z","v":1306308,"vw":478.977567},{"c":496.83,"h":497.8,"l":479.75,"n":34903,"o":480.31,"t":"2026-02-27T05:00:00Z","v":1783752,"vw":494.916068},{"c":486.03,"h":498.025,"l":484.4,"n":36702,"o":496.595,"t":"2026-03-02T05:00:00Z","v":1035525,"vw":487.451287},{"c":474.27,"h":484.1,"l":471.58,"n":40350,"o":478.95,"t":"2026-03-03T05:00:00Z","v":1056773,"vw":474.773407},{"c":477.89,"h":480.68,"l":470.425,"n":32456,"o":475.3,"t":"2026-03-04T05:00:00Z","v":996925,"vw":477.003921},{"c":460.82,"h":480,"l":457,"n":35983,"o":476.64,"t":"2026-03-05T05:00:00Z","v":1112795,"vw":463.529817},{"c":456.69,"h":459.9999,"l":450.67,"n":38893,"o":457.3,"t":"2026-03-06T05:00:00Z","v":1172476,"vw":455.8031},{"c":460.87,"h":461.26,"l":450.7795,"n":38566,"o":455.59,"t":"2026-03-09T04:00:00Z","v":1180789,"vw":458.10159},{"c":499.17,"h":507.92,"l":477.77,"n":83505,"o":482.25,"t":"2026-03-10T04:00:00Z","v":3366751,"vw":499.249924},{"c":492.38,"h":499.495,"l":488.785,"n":53940,"o":497.875,"t":"2026-03-11T04:00:00Z","v":2063754,"vw":492.891208},{"c":478.13,"h":489.97,"l":476.57,"n":45111,"o":489.97,"t":"2026-03-12T04:00:00Z","v":1608749,"vw":481.068829},{"c":469.34,"h":486.6598,"l":469.08,"n":37404,"o":481.79,"t":"2026-03-13T04:00:00Z","v":1098372,"vw":472.085766},{"c":466.1,"h":476.1699,"l":461.13,"n":43021,"o":475.14,"t":"2026-03-16T04:00:00Z","v":1497768,"vw":467.185781},{"c":462.49,"h":468.45,"l":461.495,"n":37578,"o":468.4,"t":"2026-03-17T04:00:00Z","v":1513732,"vw":463.460021},{"c":451.59,"h":463.96,"l":451.1,"n":36560,"o":462.8,"t":"2026-03-18T04:00:00Z","v":1411607,"vw":453.470702},{"c":458.05,"h":459.455,"l":449.75,"n":41372,"o":454.5,"t":"2026-03-19T04:00:00Z","v":1300909,"vw":455.310326},{"c":454,"h":461.05,"l":452.885,"n":33826,"o":454.62,"t":"2026-03-20T04:00:00Z","v":2201087,"vw":454.678115},{"c":451.235,"h":463.7802,"l":450.97,"n":34252,"o":458.42,"t":"2026-03-23T04:00:00Z","v":1153019,"vw":452.894038},{"c":448.62,"h":452.08,"l":441.2,"n":35557,"o":447.02,"t":"2026-03-24T04:00:00Z","v":1224881,"vw":448.881853},{"c":454.97,"h":459.37,"l":449.14,"n":38601,"o":449.14,"t":"2026-03-25T04:00:00Z","v":1200668,"vw":456.003531},{"c":453.74,"h":457.54,"l":449.29,"n":35067,"o":450.72,"t":"2026-03-26T04:00:00Z","v":1158770,"vw":454.717203},{"c":433.07,"h":451.995,"l":431.01,"n":54318,"o":450.95,"t":"2026-03-27T04:00:00Z","v":1916598,"vw":436.72149},{"c":443.16,"h":443.65,"l":432.135,"n":54380,"o":438.728,"t":"2026-03-30T04:00:00Z","v":1961987,"vw":441.243489},{"c":446.54,"h":448.35,"l":442.085,"n":40553,"o":443.43,"t":"2026-03-31T04:00:00Z","v":1625560,"vw":446.062649},{"c":447.26,"h":453.98,"l":446.71,"n":39773,"o":449.17,"t":"2026-04-01T04:00:00Z","v":1189200,"vw":448.615318},{"c":438.71,"h":449.615,"l":436.56,"n":37095,"o":447.55,"t":"2026-04-02T04:00:00Z","v":1245760,"vw":440.498101},{"c":434.3,"h":440.9,"l":433.45,"n":33486,"o":437.79,"t":"2026-04-06T04:00:00Z","v":949836,"vw":435.781701},{"c":431.86,"h":435.5,"l":425.26,"n":34108,"o":435.5,"t":"2026-04-07T04:00:00Z","v":1030034,"vw":430.427353},{"c":443.92,"h":443.99,"l":432.33,"n":37778,"o":436.25,"t":"2026-04-08T04:00:00Z","v":1279962,"vw":441.31228},{"c":446.78,"h":447,"l":436.35,"n":35289,"o":439.77,"t":"2026-04-09T04:00:00Z","v":1041598,"vw":444.082221},{"c":436.27,"h":446.75,"l":434.25,"n":31973,"o":446.08,"t":"2026-04-10T04:00:00Z","v":986598,"vw":438.280459},{"c":440.05,"h":445.11,"l":433.6798,"n":36658,"o":434.17,"t":"2026-04-13T04:00:00Z","v":1005497,"vw":439.804212},{"c":444.28,"h":444.79,"l":435.28,"n":36609,"o":435.28,"t":"2026-04-14T04:00:00Z","v":1446184,"vw":442.826463},{"c":441.7,"h":447.82,"l":437.19,"n":38402,"o":444.15,"t":"2026-04-15T04:00:00Z","v":1460285,"vw":441.312621},{"c":435.65,"h":445.93,"l":431.15,"n":48918,"o":442.35,"t":"2026-04-16T04:00:00Z","v":1365130,"vw":436.287478},{"c":441.2,"h":443.904,"l":437.58,"n":31681,"o":441.55,"t":"2026-04-17T04:00:00Z","v":1026048,"vw":440.870637},{"c":439.18,"h":444.01,"l":437.67,"n":27620,"o":444.01,"t":"2026-04-20T04:00:00Z","v":790372,"vw":439.437043},{"c":436.59,"h":440.32,"l":429.6547,"n":31990,"o":437.12,"t":"2026-04-21T04:00:00Z","v":987750,"vw":436.912294},{"c":437.67,"h":441,"l":435.45,"n":24790,"o":437.38,"t":"2026-04-22T04:00:00Z","v":734930,"vw":437.851027},{"c":435.1,"h":442.035,"l":433.81,"n":28514,"o":440.71,"t":"2026-04-23T04:00:00Z","v":778237,"vw":436.802738},{"c":430.29,"h":433.675,"l":427.38,"n":34711,"o":431.89,"t":"2026-04-24T04:00:00Z","v":1128889,"vw":430.657646},{"c":426.01,"h":434.07,"l":425.865,"n":33397,"o":427.01,"t":"2026-04-27T04:00:00Z","v":967758,"vw":428.039787},{"c":430.14,"h":431.77,"l":426.68,"n":32385,"o":431.25,"t":"2026-04-28T04:00:00Z","v":809136,"vw":429.841481},{"c":423.24,"h":426.72,"l":419.7128,"n":38862,"o":424.44,"t":"2026-04-29T04:00:00Z","v":1060273,"vw":423.583506},{"c":427.38,"h":430.9499,"l":423.655,"n":35203,"o":423.655,"t":"2026-04-30T04:00:00Z","v":1121824,"vw":428.225092},{"c":423.92,"h":427.38,"l":421.535,"n":30143,"o":425.02,"t":"2026-05-01T04:00:00Z","v":797844,"vw":424.446161},{"c":429.85,"h":430.13,"l":422.11,"n":47392,"o":423.75,"t":"2026-05-04T04:00:00Z","v":1419920,"vw":427.420579},{"c":424.36,"h":433.94,"l":412.27,"n":58190,"o":431.99,"t":"2026-05-05T04:00:00Z","v":1907501,"vw":421.737482},{"c":427.65,"h":431.06,"l":422.665,"n":38873,"o":422.665,"t":"2026-05-06T04:00:00Z","v":1204035,"vw":427.074713},{"c":425,"h":429.61,"l":423.59,"n":32655,"o":425.13,"t":"2026-05-07T04:00:00Z","v":1113345,"vw":426.011131},{"c":429.82,"h":431.94,"l":421.11,"n":33368,"o":422.37,"t":"2026-05-08T04:00:00Z","v":954117,"vw":428.852784},{"c":435.17,"h":442.155,"l":428.5,"n":39590,"o":429.5,"t":"2026-05-11T04:00:00Z","v":1265139,"vw":436.646718},{"c":448.29,"h":454.23,"l":436.481,"n":47037,"o":439.92,"t":"2026-05-12T04:00:00Z","v":1399246,"vw":448.832316},{"c":453.06,"h":455.32,"l":444.26,"n":37712,"o":446.47,"t":"2026-05-13T04:00:00Z","v":1195142,"vw":452.083146},{"c":450.41,"h":456.68,"l":447.36,"n":36844,"o":453.64,"t":"2026-05-14T04:00:00Z","v":1089147,"vw":451.388956},{"c":436.95,"h":453.45,"l":435.86,"n":34780,"o":453.45,"t":"2026-05-15T04:00:00Z","v":1289799,"vw":440.131447},{"c":436.58,"h":440.04,"l":430.25,"n":40073,"o":435.42,"t":"2026-05-18T04:00:00Z","v":1451916,"vw":435.805253},{"c":434.31,"h":444.32,"l":433.15,"n":39782,"o":436.79,"t":"2026-05-19T04:00:00Z","v":1220349,"vw":437.122757},{"c":430.44,"h":439.98,"l":427.6401,"n":45606,"o":434.31,"t":"2026-05-20T04:00:00Z","v":1785668,"vw":430.805474},{"c":433.54,"h":434.76,"l":426.01,"n":37555,"o":429.36,"t":"2026-05-21T04:00:00Z","v":1395895,"vw":431.314709},{"c":434.52,"h":438.84,"l":432.96,"n":38194,"o":437.07,"t":"2026-05-22T04:00:00Z","v":1747020,"vw":434.804224},{"c":435.93,"h":441.99,"l":433.79,"n":29201,"o":437.99,"t":"2026-05-26T04:00:00Z","v":866780,"vw":436.350695},{"c":437.22,"h":445.35,"l":435.3935,"n":36859,"o":438.52,"t":"2026-05-27T04:00:00Z","v":1165262,"vw":439.633421},{"c":447.97,"h":449.29,"l":434.08,"n":40276,"o":434.08,"t":"2026-05-28T04:00:00Z","v":1359010,"vw":446.260216},{"c":447.54,"h":450,"l":442.25,"n":35726,"o":448.01,"t":"2026-05-29T04:00:00Z","v":1894109,"vw":447.501228},{"c":438.4,"h":443.54,"l":433.2601,"n":38931,"o":439.91,"t":"2026-06-01T04:00:00Z","v":1116414,"vw":437.750344},{"c":425.09,"h":434,"l":424.9,"n":35649,"o":432.4,"t":"2026-06-02T04:00:00Z","v":1148200,"vw":426.50976},{"c":428.34,"h":429.01,"l":420.01,"n":42310,"o":420.63,"t":"2026-06-03T04:00:00Z","v":1565265,"vw":426.574389},{"c":441.74,"h":448.19,"l":433.5,"n":43128,"o":434.95,"t":"2026-06-04T04:00:00Z","v":1363254,"vw":442.742606},{"c":446.83,"h":453.16,"l":443.86,"n":49699,"o":445.605,"t":"2026-06-05T04:00:00Z","v":1531167,"vw":448.529575},{"c":442.96,"h":448.6899,"l":441.72,"n":32184,"o":443.17,"t":"2026-06-08T04:00:00Z","v":1150399,"vw":443.684278},{"c":445.77,"h":449.5,"l":440.9,"n":33952,"o":447.02,"t":"2026-06-09T04:00:00Z","v":872179,"vw":445.671472},{"c":435.71,"h":447.5,"l":433.8,"n":32972,"o":447.27,"t":"2026-06-10T04:00:00Z","v":1104099,"vw":437.687423},{"c":445.04,"h":445.7799,"l":435.21,"n":37415,"o":437.51,"t":"2026-06-11T04:00:00Z","v":1234607,"vw":442.676854},{"c":444.925,"h":447.7,"l":440.02,"n":31252,"o":440.02,"t":"2026-06-12T04:00:00Z","v":924877,"vw":444.979373},{"c":450.46,"h":453.68,"l":439.5,"n":40177,"o":446.685,"t":"2026-06-15T04:00:00Z","v":1483949,"vw":450.291768},{"c":453.17,"h":454.55,"l":444.215,"n":38425,"o":452.82,"t":"2026-06-16T04:00:00Z","v":1487354,"vw":451.902424},{"c":458.99,"h":464.31,"l":447.54,"n":44315,"o":449.67,"t":"2026-06-17T04:00:00Z","v":1525083,"vw":458.859231},{"c":451.63,"h":464.98,"l":450.39,"n":46464,"o":462.17,"t":"2026-06-18T04:00:00Z","v":2993853,"vw":453.614382},{"c":466.79,"h":468.18,"l":453.21,"n":46709,"o":455.65,"t":"2026-06-22T04:00:00Z","v":2035750,"vw":464.043342},{"c":468.42,"h":470.82,"l":463.755,"n":42676,"o":469.67,"t":"2026-06-23T04:00:00Z","v":1204856,"vw":468.710539},{"c":475.2,"h":480.855,"l":469.925,"n":45441,"o":471.38,"t":"2026-06-24T04:00:00Z","v":1550843,"vw":476.076207},{"c":480.18,"h":486.485,"l":473.5001,"n":50491,"o":475.11,"t":"2026-06-25T04:00:00Z","v":1523452,"vw":481.684052},{"c":491.34,"h":503.89,"l":482.2,"n":81733,"o":482.5,"t":"2026-06-26T04:00:00Z","v":8694155,"vw":492.796323},{"c":499.65,"h":499.87,"l":487.62,"n":48916,"o":495.83,"t":"2026-06-29T04:00:00Z","v":2056897,"vw":496.379588},{"c":496.73,"h":500.99,"l":489.62,"n":47012,"o":500.49,"t":"2026-06-30T04:00:00Z","v":1739314,"vw":496.46599},{"c":498.01,"h":502.71,"l":494.8,"n":44448,"o":502.71,"t":"2026-07-01T04:00:00Z","v":1445465,"vw":498.621602},{"c":528.04,"h":529.14,"l":501.53,"n":56062,"o":503.76,"t":"2026-07-02T04:00:00Z","v":1857402,"vw":522.672312},{"c":529.59,"h":529.9899,"l":512.34,"n":43071,"o":526.665,"t":"2026-07-06T04:00:00Z","v":1517357,"vw":526.341038},{"c":522.25,"h":533.67,"l":512.77,"n":61900,"o":530,"t":"2026-07-07T04:00:00Z","v":2294059,"vw":522.352583},{"c":498.43,"h":525.81,"l":498.14,"n":63825,"o":523.04,"t":"2026-07-08T04:00:00Z","v":2288485,"vw":505.278474},{"c":496.5,"h":500.77,"l":482.11,"n":51225,"o":495.58,"t":"2026-07-09T04:00:00Z","v":2108582,"vw":492.11097},{"c":485.39,"h":498.91,"l":484.33,"n":31980,"o":498.15,"t":"2026-07-10T04:00:00Z","v":1431382,"vw":485.854928},{"c":480.25,"h":486.175,"l":474.71,"n":34894,"o":486.175,"t":"2026-07-13T04:00:00Z","v":1155020,"vw":479.933454},{"c":476.31,"h":481.285,"l":473.18,"n":32949,"o":481.285,"t":"2026-07-14T04:00:00Z","v":1094566,"vw":476.446468},{"c":477.08,"h":480.96,"l":469.6,"n":34483,"o":472.15,"t":"2026-07-15T04:00:00Z","v":1192923,"vw":477.113627},{"c":486.03,"h":487.3,"l":476.25,"n":35635,"o":480,"t":"2026-07-16T04:00:00Z","v":1371754,"vw":484.082328},{"c":485.65,"h":496.69,"l":481.975,"n":33316,"o":483.51,"t":"2026-07-17T04:00:00Z","v":1569085,"vw":486.0863},{"c":480.5,"h":491.23,"l":478.48,"n":33218,"o":485.65,"t":"2026-07-20T04:00:00Z","v":1102910,"vw":483.54061},{"c":482,"h":484.99,"l":473.56,"n":33310,"o":478.555,"t":"2026-07-21T04:00:00Z","v":1108209,"vw":481.247564},{"c":472.57,"h":483.66,"l":471.58,"n":35278,"o":482.32,"t":"2026-07-22T04:00:00Z","v":1290021,"vw":474.022399},{"c":473.09,"h":477.68,"l":465,"n":38106,"o":467.09,"t":"2026-07-23T04:00:00Z","v":1306961,"vw":473.265503},{"c":477.36,"h":483.9999,"l":472.575,"n":34673,"o":476.05,"t":"2026-07-24T04:00:00Z","v":1254871,"vw":478.507382},{"c":479,"h":487.2125,"l":477.99,"n":40050,"o":479.27,"t":"2026-07-27T04:00:00Z","v":1632081,"vw":480.483358},{"c":490.39,"h":493.61,"l":482.86,"n":43005,"o":483.13,"t":"2026-07-28T04:00:00Z","v":1701755,"vw":487.527451},{"c":483.33,"h":492.99,"l":481.91,"n":39173,"o":492.67,"t":"2026-07-29T04:00:00Z","v":1452738,"vw":486.097944},{"c":481.7,"h":482.145,"l":470.54,"n":39627,"o":474.1,"t":"2026-07-30T04:00:00Z","v":1250214,"vw":478.465569},{"c":477.1,"h":480.67,"l":469.87,"n":31565,"o":480.67,"t":"2026-07-31T04:00:00Z","v":958586,"vw":476.12705},{"c":470.72,"h":483.36,"l":468.14,"n":47666,"o":480,"t":"2026-08-03T04:00:00Z","v":1511628,"vw":471.44774},{"c":478.705,"h":488.04,"l":465.51,"n":59121,"o":471.29,"t":"2026-08-04T04:00:00Z","v":2027143,"vw":478.254945},{"c":484.83,"h":491.9475,"l":479.02,"n":37349,"o":487.52,"t":"2026-08-05T04:00:00Z","v":1383991,"vw":484.726538},{"c":484.03,"h":492.4,"l":480.86,"n":32801,"o":490.91,"t":"2026-08-06T04:00:00Z","v":1015935,"vw":484.240276},{"c":496.07,"h":497.395,"l":482.1,"n":30741,"o":487.11,"t":"2026-08-07T04:00:00Z","v":993385,"vw":493.882416},{"c":523.91,"h":546.17,"l":519.82,"n":72400,"o":539.5,"t":"2026-08-10T04:00:00Z","v":2684336,"vw":529.165699},{"c":529.65,"h":532.23,"l":522.0102,"n":34363,"o":525.02,"t":"2026-08-11T04:00:00Z","v":1066391,"vw":529.544858},{"c":525.73,"h":531.2159,"l":520.08,"n":35649,"o":527,"t":"2026-08-12T04:00:00Z","v":1047940,"vw":526.622654},{"c":516.44,"h":529,"l":515.74,"n":29860,"o":528.68,"t":"2026-08-13T04:00:00Z","v":864524,"vw":519.985179},{"c":505.75,"h":513.6397,"l":502.29,"n":27014,"o":511.41,"t":"2026-08-14T04:00:00Z","v":1131541,"vw":506.014552},{"c":515.55,"h":517.84,"l":502.53,"n":37618,"o":503.87,"t":"2026-08-17T04:00:00Z","v":1112366,"vw":514.443545},{"c":528.19,"h":533.78,"l":517.3401,"n":45023,"o":520,"t":"2026-08-18T04:00:00Z","v":1498052,"vw":528.032075},{"c":552.06,"h":553.69,"l":532.55,"n":44344,"o":537.47,"t":"2026-08-19T04:00:00Z","v":1438991,"vw":547.720776},{"c":540.15,"h":548.985,"l":538.27,"n":32665,"o":543.78,"t":"2026-08-20T04:00:00Z","v":903933,"vw":542.61984},{"c":548.05,"h":555.32,"l":540.7,"n":31778,"o":545.1,"t":"2026-08-21T04:00:00Z","v":1076025,"vw":548.423328},{"c":547.59,"h":550.615,"l":542.42,"n":27695,"o":548.98,"t":"2026-08-24T04:00:00Z","v":768884,"vw":547.814742},{"c":552.85,"h":555.69,"l":543.75,"n":24293,"o":545.53,"t":"2026-08-25T04:00:00Z","v":776146,"vw":552.766503},{"c":547.29,"h":553.47,"l":546.235,"n":27840,"o":549.84,"t":"2026-08-26T04:00:00Z","v":835251,"vw":548.521451},{"c":547.55,"h":550.83,"l":540.08,"n":28320,"o":540.08,"t":"2026-08-27T04:00:00Z","v":845575,"vw":547.489679},{"c":541.69,"h":549.57,"l":540.08,"n":26405,"o":547.09,"t":"2026-08-28T04:00:00Z","v":888149,"vw":542.551604},{"c":544.52,"h":546.84,"l":532.2281,"n":25180,"o":535.38,"t":"2026-08-31T04:00:00Z","v":1199673,"vw":543.370196},{"c":547.65,"h":551.4,"l":545.08,"n":29473,"o":548.6,"t":"2026-09-01T04:00:00Z","v":735399,"vw":548.083716},{"c":556.75,"h":558.36,"l":549.07,"n":44661,"o":552.42,"t":"2026-09-02T04:00:00Z","v":1735768,"vw":554.201873},{"c":557.96,"h":560.25,"l":551.61,"n":29964,"o":559,"t":"2026-09-03T04:00:00Z","v":801921,"vw":557.429931},{"c":546.12,"h":556.99,"l":544.48,"n":30985,"o":549.5,"t":"2026-09-04T04:00:00Z","v":804621,"vw":547.785019},{"c":528.9,"h":535,"l":520.2,"n":38800,"o":529.64,"t":"2026-09-08T04:00:00Z","v":1122810,"vw":529.336014},{"c":521.12,"h":528.165,"l":520.08,"n":31734,"o":524,"t":"2026-09-09T04:00:00Z","v":959518,"vw":521.657551},{"c":514.56,"h":522.6,"l":514.32,"n":29649,"o":519.13,"t":"2026-09-10T04:00:00Z","v":815944,"vw":515.869603},{"c":515.44,"h":522.1,"l":511.81,"n":28646,"o":522.1,"t":"2026-09-11T04:00:00Z","v":876658,"vw":515.387734},{"c":519.51,"h":525.29,"l":514.655,"n":29526,"o":522.17,"t":"2026-09-14T04:00:00Z","v":838188,"vw":519.157565},{"c":514.63,"h":519.94,"l":511.001,"n":29607,"o":519.94,"t":"2026-09-15T04:00:00Z","v":825975,"vw":514.322345},{"c":513.26,"h":517.95,"l":511.35,"n":28184,"o":513.8,"t":"2026-09-16T04:00:00Z","v":639321,"vw":513.938201},{"c":516.34,"h":519.07,"l":510.195,"n":30249,"o":518.35,"t":"2026-09-17T04:00:00Z","v":900694,"vw":515.331614},{"c":508.34,"h":518.1,"l":505.01,"n":35613,"o":516.34,"t":"2026-09-18T04:00:00Z","v":2436005,"vw":509.765079},{"c":510.72,"h":514.1,"l":501.01,"n":35818,"o":506.85,"t":"2026-09-21T04:00:00Z","v":907780,"vw":510.293395},{"c":514.99,"h":525.97,"l":508.1426,"n":43438,"o":521.69,"t":"2026-09-22T04:00:00Z","v":1387158,"vw":518.479201},{"c":516.34,"h":525.4296,"l":509.56,"n":34042,"o":515.6,"t":"2026-09-23T04:00:00Z","v":1214914,"vw":515.785224},{"c":522.38,"h":528.99,"l":515.3,"n":30415,"o":515.56,"t":"2026-09-24T04:00:00Z","v":941847,"vw":522.626969},{"c":526.19,"h":527.69,"l":518.92,"n":28664,"o":522.55,"t":"2026-09-25T04:00:00Z","v":756991,"vw":524.501031},{"c":527.67,"h":529.89,"l":521.16,"n":32680,"o":524.27,"t":"2026-09-28T04:00:00Z","v":825783,"vw":527.629767},{"c":526.73,"h":529.46,"l":519.245,"n":27458,"o":522.22,"t":"2026-09-29T04:00:00Z","v":689831,"vw":526.058282},{"c":522.81,"h":529.72,"l":522.74,"n":36076,"o":525.26,"t":"2026-09-30T04:00:00Z","v":1146974,"vw":524.739254},{"c":506.74,"h":523.515,"l":505.27,"n":37415,"o":522.39,"t":"2026-10-01T04:00:00Z","v":1196188,"vw":508.378507},{"c":504.73,"h":509.5,"l":499.95,"n":33897,"o":509.5,"t":"2026-10-02T04:00:00Z","v":940895,"vw":504.355773},{"c":503.5,"h":506.01,"l":496.15,"n":27801,"o":504.78,"t":"2026-10-05T04:00:00Z","v":916442,"vw":502.835912},{"c":502.31,"h":507.41,"l":496.325,"n":27031,"o":505,"t":"2026-10-06T04:00:00Z","v":776274,"vw":502.040062},{"c":505.64,"h":511.505,"l":503.9419,"n":25853,"o":504.075,"t":"2026-10-07T04:00:00Z","v":806778,"vw":506.895729},{"c":503.25,"h":507.87,"l":498.9,"n":42210,"o":503.14,"t":"2026-10-08T04:00:00Z","v":1488830,"vw":503.817941},{"c":510.08,"h":514.9,"l":502.06,"n":38762,"o":502.11,"t":"2026-10-09T04:00:00Z","v":1481917,"vw":510.480432},{"c":507,"h":514.8,"l":506,"n":29598,"o":512.44,"t":"2026-10-12T04:00:00Z","v":953623,"vw":509.00051},{"c":485.22,"h":508.57,"l":484.08,"n":37331,"o":507.55,"t":"2026-10-13T04:00:00Z","v":1188918,"vw":489.309094},{"c":498.5,"h":502.935,"l":487.54,"n":58285,"o":490.45,"t":"2026-10-14T04:00:00Z","v":2091561,"vw":497.611794},{"c":508.75,"h":517.6795,"l":507.21,"n":48660,"o":514.91,"t":"2026-10-15T04:00:00Z","v":2088250,"vw":510.373984}],"volatilityBars":[{"c":505.8,"h":505.8,"l":505.8,"n":4,"o":505.8,"t":"2026-10-08T09:30:00Z","v":90,"vw":505.8},{"c":505.8,"h":505.8,"l":505.8,"n":5,"o":505.8,"t":"2026-10-08T10:15:00Z","v":106,"vw":505.8},{"c":500.055,"h":504.11,"l":499.56,"n":1441,"o":503.35,"t":"2026-10-08T13:30:00Z","v":37926,"vw":502.088862},{"c":507.57,"h":507.87,"l":499.805,"n":2461,"o":500.035,"t":"2026-10-08T13:45:00Z","v":77687,"vw":504.906996},{"c":505.675,"h":507.57,"l":501.85,"n":1762,"o":507.155,"t":"2026-10-08T14:00:00Z","v":39074,"vw":504.350969},{"c":501.41,"h":506,"l":500.395,"n":1724,"o":505.67,"t":"2026-10-08T14:15:00Z","v":41344,"vw":503.142861},{"c":500.405,"h":501.77,"l":500.03,"n":1052,"o":501.41,"t":"2026-10-08T14:30:00Z","v":15504,"vw":500.783001},{"c":500.75,"h":501.715,"l":499.84,"n":1131,"o":500.405,"t":"2026-10-08T14:45:00Z","v":21517,"vw":501.078833},{"c":501.92,"h":503.06,"l":499.93,"n":904,"o":501.03,"t":"2026-10-08T15:00:00Z","v":14405,"vw":501.364377},{"c":502.55,"h":504.07,"l":501.68,"n":1032,"o":501.815,"t":"2026-10-08T15:15:00Z","v":32679,"vw":503.397694},{"c":501.57,"h":502.65,"l":500.33,"n":1367,"o":502.3,"t":"2026-10-08T15:30:00Z","v":42546,"vw":501.151127},{"c":499.585,"h":501.7206,"l":499.585,"n":1010,"o":501.57,"t":"2026-10-08T15:45:00Z","v":23972,"vw":500.766748},{"c":499.24,"h":500.265,"l":498.9,"n":1063,"o":499.515,"t":"2026-10-08T16:00:00Z","v":27397,"vw":499.431463},{"c":500.76,"h":501.345,"l":499.24,"n":1200,"o":499.24,"t":"2026-10-08T16:15:00Z","v":22836,"vw":500.352952},{"c":500.41,"h":500.98,"l":500.02,"n":793,"o":500.57,"t":"2026-10-08T16:30:00Z","v":16642,"vw":500.670066},{"c":504.59,"h":505.06,"l":500.79,"n":1556,"o":500.79,"t":"2026-10-08T16:45:00Z","v":40787,"vw":502.825506},{"c":503.285,"h":505.55,"l":503.06,"n":1518,"o":504.59,"t":"2026-10-08T17:00:00Z","v":42823,"vw":504.51412},{"c":504.575,"h":505.5,"l":503.16,"n":926,"o":503.2,"t":"2026-10-08T17:15:00Z","v":28076,"vw":504.18246},{"c":504.95,"h":505.56,"l":504.15,"n":1107,"o":504.15,"t":"2026-10-08T17:30:00Z","v":33783,"vw":504.880468},{"c":504.435,"h":505.69,"l":504.16,"n":1063,"o":505.18,"t":"2026-10-08T17:45:00Z","v":26705,"vw":504.919752},{"c":505.55,"h":505.645,"l":503.945,"n":995,"o":504.435,"t":"2026-10-08T18:00:00Z","v":16991,"vw":504.621926},{"c":505.6,"h":505.85,"l":503.77,"n":935,"o":505.4,"t":"2026-10-08T18:15:00Z","v":49037,"vw":504.651351},{"c":505.72,"h":505.8,"l":504.73,"n":1052,"o":505.54,"t":"2026-10-08T18:30:00Z","v":23720,"vw":505.208216},{"c":505.47,"h":505.72,"l":504.64,"n":1153,"o":505.5,"t":"2026-10-08T18:45:00Z","v":22914,"vw":505.171676},{"c":506.11,"h":507.1219,"l":505.305,"n":1506,"o":505.59,"t":"2026-10-08T19:00:00Z","v":44042,"vw":506.268298},{"c":505.335,"h":505.9675,"l":504.71,"n":1639,"o":505.96,"t":"2026-10-08T19:15:00Z","v":31234,"vw":505.285743},{"c":507.15,"h":507.235,"l":505.07,"n":3054,"o":505.35,"t":"2026-10-08T19:30:00Z","v":97154,"vw":505.812223},{"c":503.39,"h":507.4775,"l":502.81,"n":8187,"o":507.25,"t":"2026-10-08T19:45:00Z","v":310497,"vw":504.442144},{"c":505.5,"h":505.5,"l":503.15,"n":89,"o":503.15,"t":"2026-10-08T20:00:00Z","v":267769,"vw":503.250412},{"c":506.9061,"h":509.04,"l":502.06,"n":1095,"o":502.11,"t":"2026-10-09T13:30:00Z","v":36852,"vw":505.84484},{"c":512.8175,"h":512.8175,"l":506.995,"n":1376,"o":506.995,"t":"2026-10-09T13:45:00Z","v":46348,"vw":510.639376},{"c":513.665,"h":514.9,"l":511.37,"n":1764,"o":512.635,"t":"2026-10-09T14:00:00Z","v":57936,"vw":512.98561},{"c":512.855,"h":514.265,"l":511.25,"n":1419,"o":514,"t":"2026-10-09T14:15:00Z","v":47474,"vw":512.239154},{"c":509.8,"h":513.09,"l":509.8,"n":981,"o":512.58,"t":"2026-10-09T14:30:00Z","v":23777,"vw":511.591887},{"c":508.125,"h":509.78,"l":507.355,"n":1137,"o":509.775,"t":"2026-10-09T14:45:00Z","v":24317,"vw":508.474942},{"c":508.45,"h":508.72,"l":507.01,"n":1474,"o":508.09,"t":"2026-10-09T15:00:00Z","v":42886,"vw":507.947657},{"c":508.705,"h":509.49,"l":507.945,"n":1038,"o":508.095,"t":"2026-10-09T15:15:00Z","v":14065,"vw":508.608236},{"c":507.69,"h":509.11,"l":507.14,"n":1072,"o":508.75,"t":"2026-10-09T15:30:00Z","v":25879,"vw":508.269209},{"c":509.41,"h":509.9999,"l":506.865,"n":1167,"o":507.71,"t":"2026-10-09T15:45:00Z","v":38645,"vw":508.417305},{"c":509.72,"h":510,"l":508.4,"n":833,"o":509.64,"t":"2026-10-09T16:00:00Z","v":14208,"vw":509.039605},{"c":510.41,"h":510.8875,"l":509.6,"n":1021,"o":509.63,"t":"2026-10-09T16:15:00Z","v":24193,"vw":510.23422},{"c":509.865,"h":511.12,"l":509.775,"n":831,"o":510.385,"t":"2026-10-09T16:30:00Z","v":22369,"vw":510.635999},{"c":509.59,"h":510.45,"l":508.98,"n":948,"o":509.8837,"t":"2026-10-09T16:45:00Z","v":17938,"vw":509.918967},{"c":510.465,"h":510.6,"l":509.45,"n":819,"o":509.59,"t":"2026-10-09T17:00:00Z","v":19028,"vw":510.196837},{"c":510.23,"h":510.55,"l":509.73,"n":667,"o":510.32,"t":"2026-10-09T17:15:00Z","v":15293,"vw":510.154501},{"c":510.5,"h":511.75,"l":510.02,"n":1192,"o":510.185,"t":"2026-10-09T17:30:00Z","v":43352,"vw":510.638555},{"c":510.24,"h":510.62,"l":509.6801,"n":907,"o":510.3,"t":"2026-10-09T17:45:00Z","v":16414,"vw":510.121899},{"c":510.175,"h":510.3899,"l":509.76,"n":771,"o":510.125,"t":"2026-10-09T18:00:00Z","v":24550,"vw":510.137285},{"c":510.655,"h":510.87,"l":509.67,"n":881,"o":510.145,"t":"2026-10-09T18:15:00Z","v":26842,"vw":510.283113},{"c":511.29,"h":511.72,"l":510.47,"n":897,"o":510.655,"t":"2026-10-09T18:30:00Z","v":16415,"vw":511.059549},{"c":511.54,"h":512.025,"l":510.61,"n":1168,"o":511.4636,"t":"2026-10-09T18:45:00Z","v":60173,"vw":511.140757},{"c":510.92,"h":511.72,"l":510.8,"n":1149,"o":511.475,"t":"2026-10-09T19:00:00Z","v":33827,"vw":511.20867},{"c":510.845,"h":511.66,"l":510.37,"n":1145,"o":510.79,"t":"2026-10-09T19:15:00Z","v":23684,"vw":511.121532},{"c":511.37,"h":512.4,"l":510.28,"n":2565,"o":510.875,"t":"2026-10-09T19:30:00Z","v":70762,"vw":511.313644},{"c":510.07,"h":512.71,"l":509.97,"n":10039,"o":511.525,"t":"2026-10-09T19:45:00Z","v":394622,"vw":511.039709},{"c":510,"h":510.08,"l":510,"n":124,"o":510.08,"t":"2026-10-09T20:00:00Z","v":242572,"vw":510.079966},{"c":512,"h":512,"l":512,"n":1,"o":512,"t":"2026-10-12T11:45:00Z","v":50,"vw":512},{"c":513.08,"h":513.08,"l":513.08,"n":4,"o":513.08,"t":"2026-10-12T12:15:00Z","v":127,"vw":513.08},{"c":511.8,"h":511.8,"l":511.7,"n":22,"o":511.7,"t":"2026-10-12T13:15:00Z","v":454,"vw":511.755556},{"c":512.015,"h":512.675,"l":509.26,"n":1018,"o":510.6,"t":"2026-10-12T13:30:00Z","v":52409,"vw":511.193384},{"c":513.86,"h":513.86,"l":510.415,"n":852,"o":512.625,"t":"2026-10-12T13:45:00Z","v":51806,"vw":511.970963},{"c":512.75,"h":514.8,"l":511.5801,"n":903,"o":513.86,"t":"2026-10-12T14:00:00Z","v":21124,"vw":513.193729},{"c":511.73,"h":513.59,"l":511.73,"n":852,"o":512.07,"t":"2026-10-12T14:15:00Z","v":17185,"vw":512.696861},{"c":511,"h":512.34,"l":510.87,"n":1013,"o":512.08,"t":"2026-10-12T14:30:00Z","v":19772,"vw":511.469454},{"c":512.03,"h":512.525,"l":510.875,"n":693,"o":510.9,"t":"2026-10-12T14:45:00Z","v":17847,"vw":511.857227},{"c":512.8,"h":513.3,"l":510.97,"n":903,"o":512.03,"t":"2026-10-12T15:00:00Z","v":16530,"vw":512.022098},{"c":512.315,"h":512.795,"l":511.42,"n":966,"o":512.795,"t":"2026-10-12T15:15:00Z","v":30410,"vw":511.892467},{"c":511.34,"h":512.56,"l":511.255,"n":966,"o":512.23,"t":"2026-10-12T15:30:00Z","v":18056,"vw":511.720864},{"c":509.745,"h":511.54,"l":509.46,"n":1125,"o":511.345,"t":"2026-10-12T15:45:00Z","v":40102,"vw":511.177192},{"c":509.04,"h":510.42,"l":508.87,"n":840,"o":509.745,"t":"2026-10-12T16:00:00Z","v":18479,"vw":509.91604},{"c":509.24,"h":509.36,"l":508.45,"n":754,"o":509.095,"t":"2026-10-12T16:15:00Z","v":13401,"vw":508.962966},{"c":508.17,"h":509.21,"l":507.78,"n":627,"o":509.15,"t":"2026-10-12T16:30:00Z","v":11438,"vw":508.453968},{"c":508.11,"h":508.22,"l":507.39,"n":707,"o":508.22,"t":"2026-10-12T16:45:00Z","v":13301,"vw":507.88269},{"c":507.8,"h":508.11,"l":507.41,"n":725,"o":508.11,"t":"2026-10-12T17:00:00Z","v":16116,"vw":507.817866},{"c":507.15,"h":507.765,"l":506,"n":1011,"o":507.68,"t":"2026-10-12T17:15:00Z","v":23718,"vw":506.698355},{"c":509.97,"h":510.03,"l":506.24,"n":1188,"o":507.15,"t":"2026-10-12T17:30:00Z","v":32836,"vw":508.505595},{"c":509.705,"h":510.645,"l":509.1,"n":1056,"o":510.35,"t":"2026-10-12T17:45:00Z","v":23779,"vw":509.709645},{"c":509.57,"h":509.81,"l":508.07,"n":845,"o":509.81,"t":"2026-10-12T18:00:00Z","v":13651,"vw":509.268855},{"c":509.515,"h":510.535,"l":509.34,"n":708,"o":509.34,"t":"2026-10-12T18:15:00Z","v":11777,"vw":510.001622},{"c":509.28,"h":509.96,"l":509.21,"n":952,"o":509.73,"t":"2026-10-12T18:30:00Z","v":16225,"vw":509.51617},{"c":508.31,"h":509.46,"l":507.945,"n":948,"o":509.355,"t":"2026-10-12T18:45:00Z","v":18757,"vw":508.861749},{"c":508.295,"h":508.49,"l":507.49,"n":1248,"o":508.21,"t":"2026-10-12T19:00:00Z","v":30391,"vw":508.169},{"c":508.105,"h":508.81,"l":507.84,"n":1365,"o":508.1,"t":"2026-10-12T19:15:00Z","v":22519,"vw":508.355098},{"c":507.48,"h":508.14,"l":507.08,"n":1575,"o":508.03,"t":"2026-10-12T19:30:00Z","v":27830,"vw":507.492203},{"c":506.99,"h":508.03,"l":506.63,"n":5105,"o":507.53,"t":"2026-10-12T19:45:00Z","v":140264,"vw":507.14579},{"c":507,"h":507,"l":507,"n":94,"o":507,"t":"2026-10-12T20:00:00Z","v":213973,"vw":507},{"c":508.22,"h":508.22,"l":508.22,"n":9,"o":508.22,"t":"2026-10-13T11:30:00Z","v":116,"vw":508.22},{"c":509,"h":509,"l":509,"n":1,"o":509,"t":"2026-10-13T13:00:00Z","v":50,"vw":509},{"c":499.5,"h":508.57,"l":497.52,"n":1660,"o":507.55,"t":"2026-10-13T13:30:00Z","v":55288,"vw":504.181251},{"c":496.185,"h":500.45,"l":494.5,"n":1693,"o":500,"t":"2026-10-13T13:45:00Z","v":41538,"vw":496.283071},{"c":496.8853,"h":497.6,"l":494.665,"n":1328,"o":496.43,"t":"2026-10-13T14:00:00Z","v":31453,"vw":496.117795},{"c":496.4,"h":497.83,"l":496.03,"n":1251,"o":496.655,"t":"2026-10-13T14:15:00Z","v":27055,"vw":497.075029},{"c":497.41,"h":498.99,"l":496.2475,"n":1165,"o":496.49,"t":"2026-10-13T14:30:00Z","v":21414,"vw":497.536523},{"c":496.75,"h":497.93,"l":496.38,"n":757,"o":497.41,"t":"2026-10-13T14:45:00Z","v":12726,"vw":497.23331},{"c":494.99,"h":496.74,"l":494.56,"n":1060,"o":496.46,"t":"2026-10-13T15:00:00Z","v":19666,"vw":495.599088},{"c":494,"h":495.9,"l":493.84,"n":1352,"o":494.88,"t":"2026-10-13T15:15:00Z","v":29806,"vw":494.86876},{"c":493.56,"h":494.72,"l":492.8825,"n":1157,"o":493.85,"t":"2026-10-13T15:30:00Z","v":20356,"vw":493.36977},{"c":492.39,"h":493.94,"l":492,"n":916,"o":493.85,"t":"2026-10-13T15:45:00Z","v":19308,"vw":492.896575},{"c":490.335,"h":492.805,"l":490.335,"n":1094,"o":492.36,"t":"2026-10-13T16:00:00Z","v":15787,"vw":491.52431},{"c":489.88,"h":490.73,"l":489.4564,"n":1200,"o":490.36,"t":"2026-10-13T16:15:00Z","v":21654,"vw":490.143124},{"c":491.56,"h":491.56,"l":489.4,"n":977,"o":489.69,"t":"2026-10-13T16:30:00Z","v":18654,"vw":490.067815},{"c":490.355,"h":491.28,"l":490.08,"n":829,"o":491.28,"t":"2026-10-13T16:45:00Z","v":16165,"vw":490.554016},{"c":488.09,"h":491.29,"l":487.82,"n":1260,"o":490.6299,"t":"2026-10-13T17:00:00Z","v":25988,"vw":489.262413},{"c":486.8,"h":488.06,"l":485.69,"n":1253,"o":488.06,"t":"2026-10-13T17:15:00Z","v":23692,"vw":486.827046},{"c":486.13,"h":487.11,"l":485.88,"n":1122,"o":486.91,"t":"2026-10-13T17:30:00Z","v":18251,"vw":486.64273},{"c":487.2,"h":487.2,"l":485.46,"n":1422,"o":486.125,"t":"2026-10-13T17:45:00Z","v":40394,"vw":486.36968},{"c":487.12,"h":487.65,"l":485.81,"n":1225,"o":487.54,"t":"2026-10-13T18:00:00Z","v":36890,"vw":486.564342},{"c":488.635,"h":488.635,"l":487.05,"n":1119,"o":487.12,"t":"2026-10-13T18:15:00Z","v":23271,"vw":487.831331},{"c":488.545,"h":488.75,"l":487.82,"n":841,"o":488.42,"t":"2026-10-13T18:30:00Z","v":10812,"vw":488.184617},{"c":488.13,"h":489.085,"l":487.5,"n":1022,"o":488.6,"t":"2026-10-13T18:45:00Z","v":16854,"vw":488.225252},{"c":489.32,"h":489.36,"l":487.13,"n":1224,"o":488.16,"t":"2026-10-13T19:00:00Z","v":30311,"vw":488.257122},{"c":489.18,"h":489.6531,"l":488.19,"n":1455,"o":489.525,"t":"2026-10-13T19:15:00Z","v":26959,"vw":488.930281},{"c":487.495,"h":489.6,"l":487.36,"n":1787,"o":489.07,"t":"2026-10-13T19:30:00Z","v":42647,"vw":488.277374},{"c":485.39,"h":487.65,"l":484.08,"n":6716,"o":487.64,"t":"2026-10-13T19:45:00Z","v":174370,"vw":485.656441},{"c":487.9085,"h":487.9085,"l":485.22,"n":115,"o":485.22,"t":"2026-10-13T20:00:00Z","v":270391,"vw":485.270497},{"c":485.05,"h":485.05,"l":485.05,"n":1,"o":485.05,"t":"2026-10-13T20:15:00Z","v":53,"vw":485.05},{"c":486.16,"h":486.16,"l":486.16,"n":1,"o":486.16,"t":"2026-10-13T22:00:00Z","v":50,"vw":486.16},{"c":486.2,"h":486.2,"l":486.2,"n":1,"o":486.2,"t":"2026-10-13T23:00:00Z","v":40,"vw":486.2},{"c":489.4,"h":489.4,"l":489,"n":7,"o":489,"t":"2026-10-14T11:00:00Z","v":713,"vw":489.341776},{"c":489.4,"h":489.4,"l":489.4,"n":1,"o":489.4,"t":"2026-10-14T11:45:00Z","v":200,"vw":489.4},{"c":489,"h":489,"l":489,"n":2,"o":489,"t":"2026-10-14T12:00:00Z","v":81,"vw":489},{"c":489.8,"h":489.8,"l":489.4,"n":12,"o":489.8,"t":"2026-10-14T13:15:00Z","v":1428,"vw":489.461256},{"c":493.28,"h":494.04,"l":487.54,"n":2688,"o":490.74,"t":"2026-10-14T13:30:00Z","v":116591,"vw":490.940019},{"c":490.57,"h":495.65,"l":490.4,"n":2039,"o":493.535,"t":"2026-10-14T13:45:00Z","v":66687,"vw":493.524014},{"c":493.09,"h":494.43,"l":489.83,"n":1874,"o":490.445,"t":"2026-10-14T14:00:00Z","v":47804,"vw":492.739441},{"c":494.02,"h":495.12,"l":493.065,"n":1321,"o":493.1,"t":"2026-10-14T14:15:00Z","v":30752,"vw":494.159525},{"c":493.225,"h":496.06,"l":492.67,"n":1750,"o":494.135,"t":"2026-10-14T14:30:00Z","v":50399,"vw":494.499767},{"c":492.95,"h":493.8299,"l":491.485,"n":1073,"o":493.22,"t":"2026-10-14T14:45:00Z","v":21521,"vw":492.902874},{"c":495.165,"h":495.66,"l":492.885,"n":1649,"o":492.89,"t":"2026-10-14T15:00:00Z","v":55639,"vw":494.877647},{"c":496.015,"h":496.25,"l":493.62,"n":1567,"o":495.19,"t":"2026-10-14T15:15:00Z","v":44370,"vw":494.915035},{"c":495.5,"h":496.015,"l":495.04,"n":1327,"o":495.93,"t":"2026-10-14T15:30:00Z","v":19569,"vw":495.461406},{"c":497.1,"h":497.99,"l":494.66,"n":1590,"o":495.16,"t":"2026-10-14T15:45:00Z","v":42738,"vw":495.785576},{"c":495.15,"h":497.61,"l":494.66,"n":1128,"o":496.97,"t":"2026-10-14T16:00:00Z","v":22190,"vw":496.321002},{"c":496.1,"h":496.79,"l":495.43,"n":1705,"o":495.59,"t":"2026-10-14T16:15:00Z","v":30635,"vw":496.152741},{"c":496.23,"h":496.66,"l":495.69,"n":1347,"o":495.72,"t":"2026-10-14T16:30:00Z","v":32430,"vw":496.214167},{"c":497.52,"h":498.6899,"l":495.81,"n":1003,"o":496.27,"t":"2026-10-14T16:45:00Z","v":20300,"vw":497.44665},{"c":496.665,"h":498.2086,"l":496.665,"n":1399,"o":497.61,"t":"2026-10-14T17:00:00Z","v":47043,"vw":497.440109},{"c":497.37,"h":497.99,"l":496.375,"n":1078,"o":496.375,"t":"2026-10-14T17:15:00Z","v":22312,"vw":497.030151},{"c":498.27,"h":498.74,"l":497.19,"n":1459,"o":497.28,"t":"2026-10-14T17:30:00Z","v":48800,"vw":497.884042},{"c":497.965,"h":498.27,"l":496.75,"n":1839,"o":497.95,"t":"2026-10-14T17:45:00Z","v":25232,"vw":497.542433},{"c":498.25,"h":498.545,"l":497.48,"n":1546,"o":497.89,"t":"2026-10-14T18:00:00Z","v":39693,"vw":497.835075},{"c":497.595,"h":498.8,"l":497.5301,"n":2210,"o":498.25,"t":"2026-10-14T18:15:00Z","v":77160,"vw":498.03024},{"c":496.45,"h":497.695,"l":496.38,"n":1642,"o":497.53,"t":"2026-10-14T18:30:00Z","v":41385,"vw":497.134995},{"c":496.88,"h":497.0127,"l":495.91,"n":1542,"o":496.27,"t":"2026-10-14T18:45:00Z","v":34380,"vw":496.4661},{"c":498.605,"h":498.77,"l":495.98,"n":2063,"o":496.77,"t":"2026-10-14T19:00:00Z","v":71630,"vw":497.003237},{"c":499.41,"h":499.79,"l":496.81,"n":3139,"o":498.605,"t":"2026-10-14T19:15:00Z","v":109300,"vw":498.761472},{"c":499.185,"h":500.68,"l":498.69,"n":3808,"o":499.25,"t":"2026-10-14T19:30:00Z","v":119499,"vw":499.719776},{"c":498.5,"h":502.935,"l":498.43,"n":13998,"o":499.25,"t":"2026-10-14T19:45:00Z","v":461153,"vw":501.068384},{"c":499.5,"h":499.5,"l":498.4,"n":149,"o":498.4,"t":"2026-10-14T20:00:00Z","v":351087,"vw":498.503771},{"c":498.5,"h":499,"l":498.5,"n":18,"o":499,"t":"2026-10-14T20:45:00Z","v":3362,"vw":498.558654},{"c":501.24,"h":501.24,"l":501.24,"n":6,"o":501.24,"t":"2026-10-14T21:30:00Z","v":116,"vw":501.24},{"c":501.49,"h":502,"l":501.49,"n":6,"o":502,"t":"2026-10-14T22:00:00Z","v":298,"vw":501.644329},{"c":501,"h":501,"l":501,"n":5,"o":501,"t":"2026-10-14T22:15:00Z","v":70,"vw":501},{"c":501.04,"h":501.04,"l":501.04,"n":2,"o":501.04,"t":"2026-10-14T23:15:00Z","v":68,"vw":501.04},{"c":501.0114,"h":501.0114,"l":501.0114,"n":1,"o":501.0114,"t":"2026-10-14T23:30:00Z","v":120,"vw":501.0114},{"c":503.32,"h":503.32,"l":503.32,"n":7,"o":503.32,"t":"2026-10-15T08:00:00Z","v":52,"vw":503.32},{"c":505.79,"h":506,"l":503.67,"n":12,"o":503.67,"t":"2026-10-15T10:00:00Z","v":443,"vw":504.816059},{"c":506.9673,"h":506.9673,"l":506.16,"n":7,"o":506.16,"t":"2026-10-15T11:30:00Z","v":150,"vw":506.587394},{"c":506.55,"h":506.55,"l":506.45,"n":6,"o":506.45,"t":"2026-10-15T11:45:00Z","v":241,"vw":506.495133},{"c":507,"h":507.41,"l":507,"n":24,"o":507.4,"t":"2026-10-15T12:30:00Z","v":389,"vw":507.123077},{"c":508.44,"h":508.44,"l":508.44,"n":3,"o":508.44,"t":"2026-10-15T12:45:00Z","v":95,"vw":508.44},{"c":505.52,"h":505.52,"l":505.52,"n":6,"o":505.52,"t":"2026-10-15T13:00:00Z","v":98,"vw":505.52},{"c":514.89,"h":515.14,"l":512.29,"n":46,"o":512.87,"t":"2026-10-15T13:15:00Z","v":1814,"vw":513.625977},{"c":509.55,"h":516.1,"l":507.21,"n":3139,"o":514.91,"t":"2026-10-15T13:30:00Z","v":121712,"vw":512.864611},{"c":513.875,"h":516.48,"l":509.01,"n":2638,"o":509.755,"t":"2026-10-15T13:45:00Z","v":95387,"vw":513.893518},{"c":516.35,"h":517.6795,"l":512.73,"n":3490,"o":513.45,"t":"2026-10-15T14:00:00Z","v":148042,"vw":515.087351},{"c":513.01,"h":516.4016,"l":512.36,"n":1137,"o":516.085,"t":"2026-10-15T14:15:00Z","v":29038,"vw":514.931916},{"c":510.68,"h":513.455,"l":510.31,"n":1430,"o":513.26,"t":"2026-10-15T14:30:00Z","v":40471,"vw":512.027004},{"c":508.865,"h":511.63,"l":508.46,"n":1295,"o":511.03,"t":"2026-10-15T14:45:00Z","v":38540,"vw":510.495431},{"c":509.72,"h":511.37,"l":508.59,"n":1821,"o":508.8075,"t":"2026-10-15T15:00:00Z","v":47682,"vw":510.102681},{"c":510.21,"h":510.63,"l":508.565,"n":1235,"o":509.72,"t":"2026-10-15T15:15:00Z","v":22458,"vw":509.600935},{"c":510.595,"h":511.38,"l":509.76,"n":1474,"o":510.82,"t":"2026-10-15T15:30:00Z","v":36730,"vw":510.371233},{"c":510.24,"h":511.57,"l":509.5225,"n":1280,"o":510.69,"t":"2026-10-15T15:45:00Z","v":21995,"vw":510.2861},{"c":510.295,"h":511.95,"l":510.2,"n":1658,"o":510.25,"t":"2026-10-15T16:00:00Z","v":46135,"vw":510.993264},{"c":510.885,"h":510.92,"l":510.18,"n":824,"o":510.19,"t":"2026-10-15T16:15:00Z","v":12318,"vw":510.597041},{"c":510.15,"h":511.046,"l":509.8801,"n":881,"o":510.72,"t":"2026-10-15T16:30:00Z","v":15457,"vw":510.636362},{"c":509.72,"h":510.26,"l":509.4,"n":895,"o":509.89,"t":"2026-10-15T16:45:00Z","v":18840,"vw":509.774787},{"c":510.215,"h":510.4085,"l":509.91,"n":270,"o":510.12,"t":"2026-10-15T18:00:00Z","v":5570,"vw":510.11291},{"c":507.7,"h":510.83,"l":507.53,"n":1468,"o":510.21,"t":"2026-10-15T18:15:00Z","v":53777,"vw":509.353029},{"c":508.06,"h":509.02,"l":507.74,"n":1227,"o":507.76,"t":"2026-10-15T18:30:00Z","v":24221,"vw":508.293982},{"c":508.145,"h":508.885,"l":507.77,"n":1327,"o":507.77,"t":"2026-10-15T18:45:00Z","v":35793,"vw":508.530713},{"c":508.64,"h":509.2054,"l":508.16,"n":1620,"o":508.31,"t":"2026-10-15T19:00:00Z","v":49842,"vw":508.63959},{"c":507.79,"h":509.18,"l":507.64,"n":2931,"o":508.64,"t":"2026-10-15T19:15:00Z","v":70063,"vw":508.070684},{"c":508.71,"h":508.71,"l":507.37,"n":2826,"o":507.79,"t":"2026-10-15T19:30:00Z","v":79619,"vw":508.144674},{"c":508.74,"h":512.88,"l":507.4,"n":13180,"o":508.61,"t":"2026-10-15T19:45:00Z","v":485159,"vw":509.982728},{"c":508.75,"h":508.75,"l":508.7,"n":117,"o":508.73,"t":"2026-10-15T20:00:00Z","v":559430,"vw":508.749975}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":586.5393774148123,"iv":2.0571115088217655,"gamma":0.003250890722980223,"theta":-4.864711231946956,"vega":0.0461694770660703,"rho":0.0012908789967327353,"breakevenPct":15.771867796523301},{"delta":0.15,"premium":0.9357959726637741,"strike":520.9610136517092,"iv":0.44243127123269776,"gamma":0.0208608311374671,"theta":-1.4252673720100935,"vega":0.06119372298849037,"rho":0.001996733458404488,"breakevenPct":2.584139483906232},{"delta":0.2,"premium":2.216365602022865,"strike":526.6817198988567,"iv":0.7716049504194213,"gamma":0.01385664153681368,"theta":-2.9144729088205747,"vega":0.07359493562491588,"rho":0.0026483782882211694,"breakevenPct":3.9603116463645502},{"delta":0.25,"premium":2.364412135071282,"strike":520.3529288309572,"iv":0.6185232937704493,"gamma":0.019778712772542922,"theta":-2.6412421727226056,"vega":0.08334864417638194,"rho":0.0033196572780488103,"breakevenPct":2.7454232857058565},{"delta":0.3,"premium":2.45,"strike":515.9599876078565,"iv":0.4979966176856332,"gamma":0.02670687746809043,"theta":-2.34456783832196,"vega":0.0913855226554662,"rho":0.0039918097226479075,"breakevenPct":1.8987690629693468},{"delta":0.35,"premium":2.8293866310913947,"strike":513.6917702376159,"iv":0.4584575802580625,"gamma":0.030413000986527574,"theta":-2.2816580726116222,"vega":0.09764986913753772,"rho":0.004650664290315667,"breakevenPct":1.5275001216132233},{"delta":0.4,"premium":3.472724620770129,"strike":512.0274212368728,"iv":0.4596028004667445,"gamma":0.03150303383897316,"theta":-2.378477012835473,"vega":0.10249393232205367,"rho":0.005307938478625723,"breakevenPct":1.3268099965882858},{"delta":0.45,"premium":4.391627771295217,"strike":510.5688448074679,"iv":0.4892410735122521,"gamma":0.030277829638273045,"theta":-2.593529521586931,"vega":0.1049443407234539,"rho":0.005972563461834848,"breakevenPct":1.220731710813389},{"delta":0.5,"premium":5.053044871794873,"strike":509.0224358974359,"iv":0.4835557692307692,"gamma":0.030894871794871794,"theta":-2.583632051282051,"vega":0.10574358974358974,"rho":0.0066425708075121765,"breakevenPct":1.046777546777545},{"delta":0.55,"premium":5.609041731066463,"strike":507.40340030911904,"iv":0.45947434312210206,"gamma":0.03239134466769705,"theta":-2.448817156105101,"vega":0.1053647604327666,"rho":0.007314680754424115,"breakevenPct":0.8378264452452976},{"delta":0.6,"premium":7.289876352395672,"strike":505.47140649149924,"iv":0.5149612055641422,"gamma":0.02821823802163833,"theta":-2.67316027820711,"vega":0.1026599690880989,"rho":0.007961357656122476,"breakevenPct":0.7884585442545322},{"delta":0.65,"premium":8.515827338129498,"strike":503.64028776978415,"iv":0.5234418705035971,"gamma":0.026438561151079135,"theta":-2.605417122302158,"vega":0.09819280575539567,"rho":0.008616997972466822,"breakevenPct":0.6695066551181686},{"delta":0.7,"premium":10.390243902439021,"strike":501.260162601626,"iv":0.5553040650406503,"gamma":0.02361788617886179,"theta":-2.5992585365853658,"vega":0.09247073170731708,"rho":0.009255953434053475,"breakevenPct":0.570104472543498},{"delta":0.75,"premium":13.795136778115506,"strike":497.61398176291794,"iv":0.6454468085106384,"gamma":0.018536778115501515,"theta":-2.768789665653496,"vega":0.08455531914893616,"rho":0.009854893592943574,"breakevenPct":0.5226768631023909},{"delta":0.8,"premium":17.64789915966388,"strike":493.3193277310924,"iv":0.7165050420168072,"gamma":0.014753781512605028,"theta":-2.7093521008403374,"vega":0.07455210084033612,"rho":0.01043802033527673,"breakevenPct":0.435818553465611},{"delta":0.85,"premium":24.340178571428574,"strike":486.2611607142857,"iv":0.8523276785714287,"gamma":0.010305357142857142,"theta":-2.685048214285714,"vega":0.062027678571428574,"rho":0.010943190914327333,"breakevenPct":0.3638996138996128},{"delta":0.9,"premium":39.52872807064247,"strike":470.79735138772577,"iv":1.1902690409292056,"gamma":0.005706505898948065,"theta":-2.826691123929867,"vega":0.046541734703930186,"rho":0.011207387297108776,"breakevenPct":0.309794488131344}],"put":[{"delta":0.1,"premium":2.15,"strike":457.27005171323304,"iv":1.6665071840335979,"gamma":0.0040108028394142394,"theta":-3.9302710883834213,"vega":0.046170314535751614,"rho":-0.0014199061254622693,"breakevenPct":10.541513176760084},{"delta":0.15,"premium":2.15,"strike":482.19740588494415,"iv":1.0278695742727704,"gamma":0.008635026749735831,"theta":-3.216903251480744,"vega":0.061340702659211106,"rho":-0.0021037477319619784,"breakevenPct":5.6417875410429135},{"delta":0.2,"premium":2.1630403243856384,"strike":493.1520162192819,"iv":0.7289769882416018,"gamma":0.014759367060919125,"theta":-2.719954143093998,"vega":0.0735006587644663,"rho":-0.0027893007185605047,"breakevenPct":3.4911103892095707},{"delta":0.25,"premium":2.2731786261502767,"strike":498.65893130751385,"iv":0.5790034720653329,"gamma":0.021242769905925662,"theta":-2.434115659968877,"vega":0.08332330044325525,"rho":-0.0034778190073770504,"breakevenPct":2.430318883270063},{"delta":0.3,"premium":2.4411844550165376,"strike":502.3530742502756,"iv":0.4814337172275295,"gamma":0.027473528427613525,"theta":-2.234472963520846,"vega":0.09145246561033903,"rho":-0.004167712143166288,"breakevenPct":1.737220679064552},{"delta":0.35,"premium":2.562698314240951,"strike":504.753966284819,"iv":0.4052949182917221,"gamma":0.03446819654035247,"theta":-1.9780083539856388,"vega":0.09847279227668349,"rho":-0.00483435295061402,"breakevenPct":1.2891856568888287},{"delta":0.4,"premium":2.738702801461632,"strike":506.36419001218025,"iv":0.35996662606577345,"gamma":0.04054762484774665,"theta":-1.8144264311814862,"vega":0.102310353227771,"rho":-0.0055281573287614605,"breakevenPct":1.007275241136385},{"delta":0.45,"premium":2.866505016722408,"strike":507.7123745819398,"iv":0.31783297658862875,"gamma":0.047395585284280936,"theta":-1.6415474916387962,"vega":0.1047980602006689,"rho":-0.00622456205866798,"breakevenPct":0.767396645657515},{"delta":0.5,"premium":2.8330602006688963,"strike":508.5484949832776,"iv":0.27465571906354513,"gamma":0.05682702341137123,"theta":-1.408269899665552,"vega":0.10439672240802675,"rho":-0.006918943449841103,"breakevenPct":0.5964747356051686},{"delta":0.55,"premium":2.7996153846153846,"strike":509.38461538461536,"iv":0.23147846153846147,"gamma":0.06625846153846154,"theta":-1.1749923076923077,"vega":0.10399538461538461,"rho":-0.0076133248410142264,"breakevenPct":0.4255528255528221},{"delta":0.6,"premium":2.9292857142857143,"strike":510.2142857142857,"iv":0.20078,"gamma":0.07183714285714286,"theta":-0.9922857142857143,"vega":0.1022,"rho":-0.00830874320188343,"breakevenPct":0.2879606879606837},{"delta":0.65,"premium":3.513701298701299,"strike":511.02597402597405,"iv":0.20487090909090908,"gamma":0.06667480519480519,"theta":-0.9505649350649351,"vega":0.09651818181818181,"rho":-0.009007052508572009,"breakevenPct":0.24328791601518518},{"delta":0.7,"premium":4.098116883116883,"strike":511.8376623376623,"iv":0.20896181818181817,"gamma":0.06151246753246754,"theta":-0.9088441558441559,"vega":0.09083636363636365,"rho":-0.009705361815260587,"breakevenPct":0.19861514406968672},{"delta":0.75,"premium":4.676757575757576,"strike":512.6393939393939,"iv":0.21023139393939394,"gamma":0.056112363636363634,"theta":-0.8451035151515153,"vega":0.0838860606060606,"rho":-0.010402227142472298,"breakevenPct":0.15476435112798514},{"delta":0.8,"premium":5.229787878787879,"strike":513.3969696969697,"iv":0.1989889696969697,"gamma":0.04965781818181818,"theta":-0.6837095757575757,"vega":0.07131030303030303,"rho":-0.011092688734612671,"breakevenPct":0.11455885637703514},{"delta":0.85,"premium":5.782818181818182,"strike":514.1545454545454,"iv":0.18774654545454547,"gamma":0.04320327272727273,"theta":-0.5223156363636366,"vega":0.05873454545454547,"rho":-0.01178315032675304,"breakevenPct":0.07435336162608523},{"delta":0.9,"premium":6.335848484848485,"strike":514.9121212121212,"iv":0.17650412121212122,"gamma":0.03674872727272727,"theta":-0.3609216969696971,"vega":0.04615878787878788,"rho":-0.012473611918893414,"breakevenPct":0.03414786687513521}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":586.5393774148123,"iv":2.0571115088217655,"gamma":0.003250890722980223,"theta":-4.864711231946956,"vega":0.0461694770660703,"rho":0.0012908789967327353,"breakevenPct":15.771867796523301},{"delta":0.15,"premium":0.9357959726637741,"strike":520.9610136517092,"iv":0.44243127123269776,"gamma":0.0208608311374671,"theta":-1.4252673720100935,"vega":0.06119372298849037,"rho":0.001996733458404488,"breakevenPct":2.584139483906232},{"delta":0.2,"premium":2.216365602022865,"strike":526.6817198988567,"iv":0.7716049504194213,"gamma":0.01385664153681368,"theta":-2.9144729088205747,"vega":0.07359493562491588,"rho":0.0026483782882211694,"breakevenPct":3.9603116463645502},{"delta":0.25,"premium":2.364412135071282,"strike":520.3529288309572,"iv":0.6185232937704493,"gamma":0.019778712772542922,"theta":-2.6412421727226056,"vega":0.08334864417638194,"rho":0.0033196572780488103,"breakevenPct":2.7454232857058565},{"delta":0.3,"premium":2.45,"strike":515.9599876078565,"iv":0.4979966176856332,"gamma":0.02670687746809043,"theta":-2.34456783832196,"vega":0.0913855226554662,"rho":0.0039918097226479075,"breakevenPct":1.8987690629693468},{"delta":0.35,"premium":2.8293866310913947,"strike":513.6917702376159,"iv":0.4584575802580625,"gamma":0.030413000986527574,"theta":-2.2816580726116222,"vega":0.09764986913753772,"rho":0.004650664290315667,"breakevenPct":1.5275001216132233},{"delta":0.4,"premium":3.472724620770129,"strike":512.0274212368728,"iv":0.4596028004667445,"gamma":0.03150303383897316,"theta":-2.378477012835473,"vega":0.10249393232205367,"rho":0.005307938478625723,"breakevenPct":1.3268099965882858},{"delta":0.45,"premium":4.391627771295217,"strike":510.5688448074679,"iv":0.4892410735122521,"gamma":0.030277829638273045,"theta":-2.593529521586931,"vega":0.1049443407234539,"rho":0.005972563461834848,"breakevenPct":1.220731710813389},{"delta":0.5,"premium":5.053044871794873,"strike":509.0224358974359,"iv":0.4835557692307692,"gamma":0.030894871794871794,"theta":-2.583632051282051,"vega":0.10574358974358974,"rho":0.0066425708075121765,"breakevenPct":1.046777546777545},{"delta":0.55,"premium":5.609041731066463,"strike":507.40340030911904,"iv":0.45947434312210206,"gamma":0.03239134466769705,"theta":-2.448817156105101,"vega":0.1053647604327666,"rho":0.007314680754424115,"breakevenPct":0.8378264452452976},{"delta":0.6,"premium":7.289876352395672,"strike":505.47140649149924,"iv":0.5149612055641422,"gamma":0.02821823802163833,"theta":-2.67316027820711,"vega":0.1026599690880989,"rho":0.007961357656122476,"breakevenPct":0.7884585442545322},{"delta":0.65,"premium":8.515827338129498,"strike":503.64028776978415,"iv":0.5234418705035971,"gamma":0.026438561151079135,"theta":-2.605417122302158,"vega":0.09819280575539567,"rho":0.008616997972466822,"breakevenPct":0.6695066551181686},{"delta":0.7,"premium":10.390243902439021,"strike":501.260162601626,"iv":0.5553040650406503,"gamma":0.02361788617886179,"theta":-2.5992585365853658,"vega":0.09247073170731708,"rho":0.009255953434053475,"breakevenPct":0.570104472543498},{"delta":0.75,"premium":13.795136778115506,"strike":497.61398176291794,"iv":0.6454468085106384,"gamma":0.018536778115501515,"theta":-2.768789665653496,"vega":0.08455531914893616,"rho":0.009854893592943574,"breakevenPct":0.5226768631023909},{"delta":0.8,"premium":17.64789915966388,"strike":493.3193277310924,"iv":0.7165050420168072,"gamma":0.014753781512605028,"theta":-2.7093521008403374,"vega":0.07455210084033612,"rho":0.01043802033527673,"breakevenPct":0.435818553465611},{"delta":0.85,"premium":24.340178571428574,"strike":486.2611607142857,"iv":0.8523276785714287,"gamma":0.010305357142857142,"theta":-2.685048214285714,"vega":0.062027678571428574,"rho":0.010943190914327333,"breakevenPct":0.3638996138996128},{"delta":0.9,"premium":39.52872807064247,"strike":470.79735138772577,"iv":1.1902690409292056,"gamma":0.005706505898948065,"theta":-2.826691123929867,"vega":0.046541734703930186,"rho":0.011207387297108776,"breakevenPct":0.309794488131344}],"put":[{"delta":0.1,"premium":2.15,"strike":457.27005171323304,"iv":1.6665071840335979,"gamma":0.0040108028394142394,"theta":-3.9302710883834213,"vega":0.046170314535751614,"rho":-0.0014199061254622693,"breakevenPct":10.541513176760084},{"delta":0.15,"premium":2.15,"strike":482.19740588494415,"iv":1.0278695742727704,"gamma":0.008635026749735831,"theta":-3.216903251480744,"vega":0.061340702659211106,"rho":-0.0021037477319619784,"breakevenPct":5.6417875410429135},{"delta":0.2,"premium":2.1630403243856384,"strike":493.1520162192819,"iv":0.7289769882416018,"gamma":0.014759367060919125,"theta":-2.719954143093998,"vega":0.0735006587644663,"rho":-0.0027893007185605047,"breakevenPct":3.4911103892095707},{"delta":0.25,"premium":2.2731786261502767,"strike":498.65893130751385,"iv":0.5790034720653329,"gamma":0.021242769905925662,"theta":-2.434115659968877,"vega":0.08332330044325525,"rho":-0.0034778190073770504,"breakevenPct":2.430318883270063},{"delta":0.3,"premium":2.4411844550165376,"strike":502.3530742502756,"iv":0.4814337172275295,"gamma":0.027473528427613525,"theta":-2.234472963520846,"vega":0.09145246561033903,"rho":-0.004167712143166288,"breakevenPct":1.737220679064552},{"delta":0.35,"premium":2.562698314240951,"strike":504.753966284819,"iv":0.4052949182917221,"gamma":0.03446819654035247,"theta":-1.9780083539856388,"vega":0.09847279227668349,"rho":-0.00483435295061402,"breakevenPct":1.2891856568888287},{"delta":0.4,"premium":2.738702801461632,"strike":506.36419001218025,"iv":0.35996662606577345,"gamma":0.04054762484774665,"theta":-1.8144264311814862,"vega":0.102310353227771,"rho":-0.0055281573287614605,"breakevenPct":1.007275241136385},{"delta":0.45,"premium":2.866505016722408,"strike":507.7123745819398,"iv":0.31783297658862875,"gamma":0.047395585284280936,"theta":-1.6415474916387962,"vega":0.1047980602006689,"rho":-0.00622456205866798,"breakevenPct":0.767396645657515},{"delta":0.5,"premium":2.8330602006688963,"strike":508.5484949832776,"iv":0.27465571906354513,"gamma":0.05682702341137123,"theta":-1.408269899665552,"vega":0.10439672240802675,"rho":-0.006918943449841103,"breakevenPct":0.5964747356051686},{"delta":0.55,"premium":2.7996153846153846,"strike":509.38461538461536,"iv":0.23147846153846147,"gamma":0.06625846153846154,"theta":-1.1749923076923077,"vega":0.10399538461538461,"rho":-0.0076133248410142264,"breakevenPct":0.4255528255528221},{"delta":0.6,"premium":2.9292857142857143,"strike":510.2142857142857,"iv":0.20078,"gamma":0.07183714285714286,"theta":-0.9922857142857143,"vega":0.1022,"rho":-0.00830874320188343,"breakevenPct":0.2879606879606837},{"delta":0.65,"premium":3.513701298701299,"strike":511.02597402597405,"iv":0.20487090909090908,"gamma":0.06667480519480519,"theta":-0.9505649350649351,"vega":0.09651818181818181,"rho":-0.009007052508572009,"breakevenPct":0.24328791601518518},{"delta":0.7,"premium":4.098116883116883,"strike":511.8376623376623,"iv":0.20896181818181817,"gamma":0.06151246753246754,"theta":-0.9088441558441559,"vega":0.09083636363636365,"rho":-0.009705361815260587,"breakevenPct":0.19861514406968672},{"delta":0.75,"premium":4.676757575757576,"strike":512.6393939393939,"iv":0.21023139393939394,"gamma":0.056112363636363634,"theta":-0.8451035151515153,"vega":0.0838860606060606,"rho":-0.010402227142472298,"breakevenPct":0.15476435112798514},{"delta":0.8,"premium":5.229787878787879,"strike":513.3969696969697,"iv":0.1989889696969697,"gamma":0.04965781818181818,"theta":-0.6837095757575757,"vega":0.07131030303030303,"rho":-0.011092688734612671,"breakevenPct":0.11455885637703514},{"delta":0.85,"premium":5.782818181818182,"strike":514.1545454545454,"iv":0.18774654545454547,"gamma":0.04320327272727273,"theta":-0.5223156363636366,"vega":0.05873454545454547,"rho":-0.01178315032675304,"breakevenPct":0.07435336162608523},{"delta":0.9,"premium":6.335848484848485,"strike":514.9121212121212,"iv":0.17650412121212122,"gamma":0.03674872727272727,"theta":-0.3609216969696971,"vega":0.04615878787878788,"rho":-0.012473611918893414,"breakevenPct":0.03414786687513521}]}},"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"}}