{"symbol":"CACC","url":"https://intraalpha.com/companies/CACC","capturedAt":"2026-10-22T13:26:08.505Z","state":"ready","quote":{"symbol":"CACC","last_price":541.25,"prev_close":538.16,"regular_close":541.25,"change":3.09,"change_pct":0.5742,"regular_change":3.09,"regular_change_pct":0.5742,"extended_change":0,"extended_change_pct":0,"bid":535,"ask":544,"bid_size":80,"ask_size":80,"volume":56482,"vwap":541.037664,"open":540.5,"high":545,"low":535.43,"close":541.25,"trade_count":4668,"last_trade_at":"2026-10-21T20:00:00.276439727Z","last_quote_at":"2026-10-22T08:29:04.087190198Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:26:03.962600407-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CACC","fetched_at":"2026-10-22T13:26:06.967583+00:00","name":"Credit Acceptance Corporation","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Credit Acceptance Corporation offers financing programs and related products and services to independent and franchised automobile dealerships in the United States. The company is headquartered in Southfield, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5661513000,"ebitda":null,"pe_ratio":11.94,"peg_ratio":1.154,"book_value":153.13,"dividend_per_share":null,"dividend_yield":null,"eps":45.35,"revenue_ttm":1303400000,"gross_profit_ttm":1233700000,"profit_margin":0.385,"operating_margin_ttm":0.526,"return_on_assets_ttm":0.0579,"return_on_equity_ttm":0.319,"quarterly_earnings_growth":0.706,"quarterly_revenue_growth":0.095,"analyst_target_price":596.67,"analyst_number":0,"beta":1.401,"fifty_two_week_high":668.86,"fifty_two_week_low":401.9,"fifty_day_ma":570.11,"two_hundred_day_ma":535.3,"shares_outstanding":10460100,"forward_pe":10.28,"price_to_sales":4.311,"price_to_book":3.624,"ev_to_revenue":5.22,"ev_to_ebitda":16.42},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:26:06.967583+00:00"},"optionObservedAt":"2026-10-21T19:55:45.053Z","bars":[{"c":533.01,"h":534,"l":532,"n":13,"o":532,"t":"2026-10-15T08:25:00Z","v":604,"vw":532.549144},{"c":531,"h":531,"l":531,"n":7,"o":531,"t":"2026-10-15T08:40:00Z","v":147,"vw":531},{"c":540.1048,"h":541.22,"l":537.26,"n":77,"o":537.26,"t":"2026-10-15T13:30:00Z","v":2976,"vw":538.627794},{"c":538,"h":542.13,"l":537.83,"n":70,"o":542.13,"t":"2026-10-15T13:35:00Z","v":1094,"vw":539.419225},{"c":540,"h":540,"l":538.21,"n":45,"o":539.865,"t":"2026-10-15T13:40:00Z","v":1325,"vw":538.888473},{"c":539.32,"h":541.28,"l":539.32,"n":22,"o":541.28,"t":"2026-10-15T13:45:00Z","v":193,"vw":540.3},{"c":540.74,"h":541.93,"l":540.0025,"n":132,"o":540.0025,"t":"2026-10-15T13:50:00Z","v":2559,"vw":541.576955},{"c":540.05,"h":540.55,"l":540.05,"n":19,"o":540.55,"t":"2026-10-15T13:55:00Z","v":368,"vw":540.313587},{"c":541.325,"h":542,"l":540.03,"n":71,"o":540.03,"t":"2026-10-15T14:00:00Z","v":1133,"vw":541.404001},{"c":542.67,"h":542.855,"l":541.325,"n":21,"o":541.325,"t":"2026-10-15T14:05:00Z","v":400,"vw":542.291923},{"c":542.68,"h":542.68,"l":542.67,"n":11,"o":542.67,"t":"2026-10-15T14:10:00Z","v":143,"vw":542.675},{"c":542.93,"h":545.02,"l":542.93,"n":69,"o":545,"t":"2026-10-15T14:15:00Z","v":1087,"vw":544.427084},{"c":542.93,"h":542.93,"l":542.93,"n":11,"o":542.93,"t":"2026-10-15T14:20:00Z","v":80,"vw":542.93},{"c":543.77,"h":543.77,"l":543.77,"n":30,"o":543.77,"t":"2026-10-15T14:25:00Z","v":146,"vw":543.77},{"c":543.76,"h":544.76,"l":543.76,"n":56,"o":544.76,"t":"2026-10-15T14:30:00Z","v":456,"vw":544.313191},{"c":543.72,"h":543.72,"l":543.72,"n":25,"o":543.72,"t":"2026-10-15T14:35:00Z","v":216,"vw":543.72},{"c":542.97,"h":542.97,"l":542.97,"n":19,"o":542.97,"t":"2026-10-15T14:40:00Z","v":282,"vw":542.97},{"c":541.96,"h":542.14,"l":541.96,"n":17,"o":542.14,"t":"2026-10-15T14:45:00Z","v":166,"vw":542.032},{"c":543.52,"h":544.48,"l":543.52,"n":55,"o":544.07,"t":"2026-10-15T14:50:00Z","v":435,"vw":544.023333},{"c":544.44,"h":544.44,"l":544.44,"n":20,"o":544.44,"t":"2026-10-15T14:55:00Z","v":104,"vw":544.44},{"c":545.18,"h":545.18,"l":544.49,"n":94,"o":544.59,"t":"2026-10-15T15:00:00Z","v":773,"vw":544.753168},{"c":545.11,"h":546.34,"l":545.11,"n":43,"o":546.34,"t":"2026-10-15T15:05:00Z","v":392,"vw":545.887381},{"c":545.15,"h":545.95,"l":545.12,"n":21,"o":545.12,"t":"2026-10-15T15:10:00Z","v":313,"vw":545.276364},{"c":545.05,"h":545.05,"l":545.05,"n":4,"o":545.05,"t":"2026-10-15T15:15:00Z","v":58,"vw":545.05},{"c":545.68,"h":545.68,"l":545.68,"n":4,"o":545.68,"t":"2026-10-15T15:20:00Z","v":58,"vw":545.68},{"c":544.53,"h":544.53,"l":544.53,"n":24,"o":544.53,"t":"2026-10-15T15:40:00Z","v":124,"vw":544.53},{"c":544.22,"h":544.22,"l":544.22,"n":8,"o":544.22,"t":"2026-10-15T15:45:00Z","v":102,"vw":544.22},{"c":543.02,"h":544.07,"l":543.02,"n":21,"o":544.07,"t":"2026-10-15T15:50:00Z","v":153,"vw":543.545},{"c":543.9475,"h":543.9475,"l":543.9475,"n":12,"o":543.9475,"t":"2026-10-15T15:55:00Z","v":124,"vw":543.9475},{"c":543.63,"h":544.4463,"l":543.185,"n":40,"o":544.195,"t":"2026-10-15T16:10:00Z","v":805,"vw":544.010281},{"c":544,"h":544,"l":544,"n":12,"o":544,"t":"2026-10-15T16:20:00Z","v":246,"vw":544},{"c":544.5,"h":544.5,"l":544.5,"n":8,"o":544.5,"t":"2026-10-15T16:25:00Z","v":70,"vw":544.5},{"c":544.73,"h":544.73,"l":543.63,"n":100,"o":543.63,"t":"2026-10-15T16:30:00Z","v":1360,"vw":544.013985},{"c":545.95,"h":545.95,"l":545.81,"n":25,"o":545.81,"t":"2026-10-15T16:35:00Z","v":424,"vw":545.846082},{"c":546.5,"h":546.5,"l":545.46,"n":88,"o":545.51,"t":"2026-10-15T16:50:00Z","v":1147,"vw":546.266198},{"c":546.88,"h":546.88,"l":546.88,"n":8,"o":546.88,"t":"2026-10-15T17:05:00Z","v":103,"vw":546.88},{"c":546.59,"h":547.355,"l":546.59,"n":81,"o":547.17,"t":"2026-10-15T17:10:00Z","v":660,"vw":546.916061},{"c":547.395,"h":547.395,"l":547.395,"n":27,"o":547.395,"t":"2026-10-15T17:20:00Z","v":147,"vw":547.395},{"c":547.785,"h":547.785,"l":547.56,"n":55,"o":547.56,"t":"2026-10-15T17:25:00Z","v":574,"vw":547.674179},{"c":548.37,"h":548.37,"l":547.95,"n":60,"o":547.95,"t":"2026-10-15T17:30:00Z","v":425,"vw":548.14},{"c":548.55,"h":548.88,"l":548.43,"n":41,"o":548.88,"t":"2026-10-15T17:35:00Z","v":825,"vw":548.577716},{"c":548.9001,"h":548.91,"l":548.51,"n":27,"o":548.91,"t":"2026-10-15T17:40:00Z","v":243,"vw":548.792178},{"c":550.98,"h":550.98,"l":548.43,"n":169,"o":548.56,"t":"2026-10-15T17:45:00Z","v":2821,"vw":549.137279},{"c":551.76,"h":551.76,"l":551.36,"n":36,"o":551.36,"t":"2026-10-15T17:50:00Z","v":283,"vw":551.56},{"c":552.63,"h":552.63,"l":552.3,"n":36,"o":552.3,"t":"2026-10-15T17:55:00Z","v":289,"vw":552.465},{"c":554.275,"h":554.495,"l":553.01,"n":56,"o":553.01,"t":"2026-10-15T18:00:00Z","v":616,"vw":553.93823},{"c":554.775,"h":554.775,"l":554.64,"n":29,"o":554.64,"t":"2026-10-15T18:10:00Z","v":236,"vw":554.721},{"c":555.185,"h":555.185,"l":555.185,"n":9,"o":555.185,"t":"2026-10-15T18:15:00Z","v":70,"vw":555.185},{"c":553.29,"h":554.82,"l":553.29,"n":86,"o":554.0901,"t":"2026-10-15T18:20:00Z","v":1049,"vw":553.983739},{"c":553.06,"h":553.19,"l":552.25,"n":58,"o":552.26,"t":"2026-10-15T18:40:00Z","v":476,"vw":552.577097},{"c":553.06,"h":553.06,"l":553.06,"n":9,"o":553.06,"t":"2026-10-15T18:50:00Z","v":96,"vw":553.06},{"c":553.095,"h":553.565,"l":553.095,"n":33,"o":553.175,"t":"2026-10-15T18:55:00Z","v":310,"vw":553.224412},{"c":553,"h":553,"l":552.72,"n":55,"o":552.72,"t":"2026-10-15T19:00:00Z","v":711,"vw":552.9364},{"c":553.62,"h":553.73,"l":552.695,"n":84,"o":552.695,"t":"2026-10-15T19:05:00Z","v":1132,"vw":553.569846},{"c":554.86,"h":555.18,"l":553.65,"n":244,"o":553.65,"t":"2026-10-15T19:10:00Z","v":2967,"vw":554.766467},{"c":554.78,"h":556.72,"l":554.78,"n":172,"o":555,"t":"2026-10-15T19:15:00Z","v":3107,"vw":556.043694},{"c":553.54,"h":555.72,"l":553.54,"n":131,"o":554.68,"t":"2026-10-15T19:20:00Z","v":1233,"vw":554.511113},{"c":553.945,"h":553.945,"l":553.08,"n":40,"o":553.47,"t":"2026-10-15T19:25:00Z","v":553,"vw":553.4464},{"c":553.44,"h":554.21,"l":553.37,"n":69,"o":553.95,"t":"2026-10-15T19:30:00Z","v":680,"vw":553.67093},{"c":552.05,"h":553.5725,"l":552.05,"n":137,"o":553.38,"t":"2026-10-15T19:35:00Z","v":3094,"vw":553.011438},{"c":553.76,"h":553.76,"l":552.77,"n":203,"o":552.84,"t":"2026-10-15T19:40:00Z","v":2018,"vw":553.339859},{"c":550.075,"h":553.29,"l":549.68,"n":180,"o":553.29,"t":"2026-10-15T19:45:00Z","v":2132,"vw":551.915473},{"c":551.55,"h":552.2,"l":550.6825,"n":153,"o":550.6825,"t":"2026-10-15T19:50:00Z","v":1974,"vw":551.53783},{"c":550.26,"h":552.05,"l":549.53,"n":485,"o":552.05,"t":"2026-10-15T19:55:00Z","v":4808,"vw":550.42381},{"c":549.87,"h":549.87,"l":549.87,"n":40,"o":549.87,"t":"2026-10-15T20:00:00Z","v":9791,"vw":549.87},{"c":551.02,"h":551.03,"l":546.02,"n":46,"o":548.58,"t":"2026-10-16T13:30:00Z","v":1200,"vw":548.568025},{"c":554.095,"h":556.47,"l":551.77,"n":109,"o":551.77,"t":"2026-10-16T13:35:00Z","v":1195,"vw":552.792102},{"c":553,"h":553,"l":552.99,"n":26,"o":552.99,"t":"2026-10-16T13:40:00Z","v":287,"vw":552.995},{"c":554.38,"h":554.87,"l":554.38,"n":20,"o":554.87,"t":"2026-10-16T13:50:00Z","v":316,"vw":554.461667},{"c":553.305,"h":554.61,"l":553.305,"n":51,"o":554.61,"t":"2026-10-16T14:00:00Z","v":393,"vw":553.688824},{"c":550.24,"h":550.42,"l":550.24,"n":39,"o":550.42,"t":"2026-10-16T14:10:00Z","v":399,"vw":550.32},{"c":549.48,"h":550.11,"l":549.48,"n":88,"o":550.11,"t":"2026-10-16T14:15:00Z","v":1078,"vw":549.76},{"c":549.6425,"h":549.6425,"l":549.6425,"n":7,"o":549.6425,"t":"2026-10-16T14:20:00Z","v":69,"vw":549.6425},{"c":549.52,"h":549.72,"l":549.52,"n":18,"o":549.52,"t":"2026-10-16T14:30:00Z","v":318,"vw":549.588},{"c":548.3875,"h":549.3,"l":548.3875,"n":43,"o":549.3,"t":"2026-10-16T14:40:00Z","v":407,"vw":548.747807},{"c":548.38,"h":548.38,"l":548.38,"n":14,"o":548.38,"t":"2026-10-16T14:45:00Z","v":107,"vw":548.38},{"c":550.18,"h":550.18,"l":549.73,"n":38,"o":549.73,"t":"2026-10-16T14:50:00Z","v":281,"vw":549.955},{"c":551.375,"h":551.375,"l":551.375,"n":9,"o":551.375,"t":"2026-10-16T14:55:00Z","v":134,"vw":551.375},{"c":551.79,"h":551.79,"l":551.67,"n":43,"o":551.67,"t":"2026-10-16T15:05:00Z","v":242,"vw":551.73},{"c":551.8,"h":551.8,"l":550.6875,"n":64,"o":550.6875,"t":"2026-10-16T15:10:00Z","v":552,"vw":551.348296},{"c":551.42,"h":551.42,"l":551.42,"n":19,"o":551.42,"t":"2026-10-16T15:15:00Z","v":201,"vw":551.42},{"c":549.28,"h":551.265,"l":549.28,"n":49,"o":551.265,"t":"2026-10-16T15:20:00Z","v":1546,"vw":550.811435},{"c":548.49,"h":549.7,"l":548.49,"n":22,"o":549.7,"t":"2026-10-16T15:35:00Z","v":228,"vw":549.321298},{"c":548.46,"h":549.01,"l":547.99,"n":46,"o":549.01,"t":"2026-10-16T15:40:00Z","v":545,"vw":548.357369},{"c":546.9,"h":546.9,"l":546.9,"n":37,"o":546.9,"t":"2026-10-16T15:55:00Z","v":291,"vw":546.9},{"c":547.21,"h":547.5075,"l":546.77,"n":88,"o":546.93,"t":"2026-10-16T16:00:00Z","v":920,"vw":547.151146},{"c":547.99,"h":547.99,"l":547.99,"n":28,"o":547.99,"t":"2026-10-16T16:10:00Z","v":195,"vw":547.99},{"c":547.93,"h":547.93,"l":547.93,"n":9,"o":547.93,"t":"2026-10-16T16:20:00Z","v":91,"vw":547.93},{"c":547.11,"h":547.12,"l":547.1,"n":35,"o":547.11,"t":"2026-10-16T16:25:00Z","v":362,"vw":547.109444},{"c":546.78,"h":546.78,"l":546.78,"n":47,"o":546.78,"t":"2026-10-16T16:30:00Z","v":363,"vw":546.78},{"c":546.6,"h":546.6,"l":546.6,"n":37,"o":546.6,"t":"2026-10-16T16:40:00Z","v":305,"vw":546.6},{"c":546,"h":546.01,"l":546,"n":27,"o":546.01,"t":"2026-10-16T16:50:00Z","v":487,"vw":546.0015},{"c":545.865,"h":545.865,"l":545.865,"n":4,"o":545.865,"t":"2026-10-16T16:55:00Z","v":67,"vw":545.865},{"c":545.03,"h":545.105,"l":545.03,"n":12,"o":545.105,"t":"2026-10-16T17:00:00Z","v":198,"vw":545.055},{"c":543.89,"h":544.3,"l":543.89,"n":23,"o":544.21,"t":"2026-10-16T17:05:00Z","v":250,"vw":544.116708},{"c":542.71,"h":543.475,"l":542.71,"n":71,"o":543.475,"t":"2026-10-16T17:25:00Z","v":1128,"vw":543.278846},{"c":541.14,"h":541.1502,"l":540.75,"n":44,"o":541.1502,"t":"2026-10-16T17:30:00Z","v":658,"vw":541.088148},{"c":542.52,"h":542.53,"l":542.38,"n":38,"o":542.38,"t":"2026-10-16T17:35:00Z","v":427,"vw":542.4728},{"c":542.19,"h":543.02,"l":542.19,"n":39,"o":543.02,"t":"2026-10-16T17:40:00Z","v":1155,"vw":542.820455},{"c":541.49,"h":541.49,"l":541.16,"n":25,"o":541.16,"t":"2026-10-16T17:45:00Z","v":356,"vw":541.31463},{"c":540.49,"h":540.49,"l":539.98,"n":53,"o":540.49,"t":"2026-10-16T17:50:00Z","v":521,"vw":540.374091},{"c":540.77,"h":540.77,"l":539.67,"n":63,"o":539.67,"t":"2026-10-16T17:55:00Z","v":1201,"vw":540.22},{"c":539.66,"h":540,"l":539.66,"n":65,"o":539.76,"t":"2026-10-16T18:00:00Z","v":589,"vw":539.763509},{"c":541.06,"h":541.06,"l":540.53,"n":19,"o":540.53,"t":"2026-10-16T18:10:00Z","v":204,"vw":540.681429},{"c":540.14,"h":540.14,"l":540.14,"n":4,"o":540.14,"t":"2026-10-16T18:15:00Z","v":374,"vw":540.14},{"c":540.14,"h":540.37,"l":540.14,"n":96,"o":540.37,"t":"2026-10-16T18:20:00Z","v":651,"vw":540.221096},{"c":539.47,"h":539.505,"l":538.34,"n":26,"o":538.34,"t":"2026-10-16T18:35:00Z","v":612,"vw":539.290521},{"c":540.29,"h":540.29,"l":540.29,"n":13,"o":540.29,"t":"2026-10-16T18:40:00Z","v":115,"vw":540.29},{"c":540.56,"h":540.56,"l":540.56,"n":12,"o":540.56,"t":"2026-10-16T18:50:00Z","v":65,"vw":540.56},{"c":538.97,"h":538.97,"l":538.97,"n":12,"o":538.97,"t":"2026-10-16T18:55:00Z","v":83,"vw":538.97},{"c":538.74,"h":538.75,"l":538.74,"n":66,"o":538.75,"t":"2026-10-16T19:05:00Z","v":534,"vw":538.744974},{"c":538.495,"h":538.495,"l":538.46,"n":35,"o":538.46,"t":"2026-10-16T19:20:00Z","v":233,"vw":538.485},{"c":539.345,"h":539.915,"l":539.345,"n":48,"o":539.69,"t":"2026-10-16T19:30:00Z","v":476,"vw":539.673},{"c":539.75,"h":539.86,"l":539.75,"n":40,"o":539.86,"t":"2026-10-16T19:40:00Z","v":254,"vw":539.805},{"c":540.81,"h":541.225,"l":539.545,"n":203,"o":539.545,"t":"2026-10-16T19:45:00Z","v":1877,"vw":540.396977},{"c":542.325,"h":542.33,"l":542.175,"n":73,"o":542.175,"t":"2026-10-16T19:50:00Z","v":479,"vw":542.275826},{"c":540.1,"h":545.29,"l":538.93,"n":652,"o":543.92,"t":"2026-10-16T19:55:00Z","v":9737,"vw":542.279312},{"c":540.98,"h":540.98,"l":540.98,"n":42,"o":540.98,"t":"2026-10-16T20:00:00Z","v":13115,"vw":540.98},{"c":542.88,"h":553.43,"l":539.17,"n":148,"o":543.01,"t":"2026-10-19T13:30:00Z","v":3669,"vw":542.217224},{"c":544.33,"h":544.58,"l":543.13,"n":72,"o":543.4775,"t":"2026-10-19T13:35:00Z","v":1239,"vw":544.015045},{"c":543.13,"h":543.93,"l":542.835,"n":62,"o":542.835,"t":"2026-10-19T13:40:00Z","v":1150,"vw":543.181838},{"c":543.744,"h":543.744,"l":543.744,"n":11,"o":543.744,"t":"2026-10-19T13:45:00Z","v":102,"vw":543.744},{"c":542.97,"h":542.97,"l":542.24,"n":31,"o":542.6,"t":"2026-10-19T13:55:00Z","v":733,"vw":542.725556},{"c":542.98,"h":543.68,"l":542.89,"n":63,"o":543.68,"t":"2026-10-19T14:05:00Z","v":637,"vw":543.047143},{"c":542.535,"h":542.535,"l":542.535,"n":17,"o":542.535,"t":"2026-10-19T14:10:00Z","v":239,"vw":542.535},{"c":541.2901,"h":541.2901,"l":541.2901,"n":5,"o":541.2901,"t":"2026-10-19T14:15:00Z","v":921,"vw":541.2901},{"c":540.6,"h":541.49,"l":540.6,"n":69,"o":541.49,"t":"2026-10-19T14:20:00Z","v":672,"vw":540.972963},{"c":539.775,"h":539.7775,"l":539.775,"n":11,"o":539.775,"t":"2026-10-19T14:25:00Z","v":445,"vw":539.775735},{"c":540.74,"h":540.74,"l":540.74,"n":37,"o":540.74,"t":"2026-10-19T15:00:00Z","v":307,"vw":540.74},{"c":541.82,"h":541.82,"l":541.81,"n":29,"o":541.81,"t":"2026-10-19T15:05:00Z","v":353,"vw":541.814706},{"c":542,"h":542,"l":541.99,"n":14,"o":541.99,"t":"2026-10-19T15:10:00Z","v":160,"vw":541.996522},{"c":543.17,"h":543.17,"l":543.17,"n":5,"o":543.17,"t":"2026-10-19T15:15:00Z","v":57,"vw":543.17},{"c":542.105,"h":542.105,"l":542.105,"n":6,"o":542.105,"t":"2026-10-19T15:30:00Z","v":94,"vw":542.105},{"c":541.96,"h":542.1,"l":541.96,"n":36,"o":542.1,"t":"2026-10-19T15:35:00Z","v":238,"vw":542.03},{"c":540.98,"h":540.99,"l":540.98,"n":58,"o":540.99,"t":"2026-10-19T15:45:00Z","v":328,"vw":540.985294},{"c":538.135,"h":538.19,"l":538.135,"n":30,"o":538.19,"t":"2026-10-19T16:20:00Z","v":306,"vw":538.1625},{"c":538.095,"h":538.34,"l":538.095,"n":28,"o":538.34,"t":"2026-10-19T16:40:00Z","v":185,"vw":538.195},{"c":539.68,"h":539.68,"l":539.02,"n":52,"o":539.02,"t":"2026-10-19T17:15:00Z","v":691,"vw":539.394483},{"c":539.69,"h":539.69,"l":539.69,"n":38,"o":539.69,"t":"2026-10-19T17:20:00Z","v":363,"vw":539.69},{"c":540.55,"h":540.55,"l":540.55,"n":11,"o":540.55,"t":"2026-10-19T17:25:00Z","v":127,"vw":540.55},{"c":539.4151,"h":539.48,"l":539.4151,"n":30,"o":539.48,"t":"2026-10-19T17:30:00Z","v":368,"vw":539.440028},{"c":539.41,"h":539.41,"l":539.41,"n":12,"o":539.41,"t":"2026-10-19T17:35:00Z","v":142,"vw":539.41},{"c":538.37,"h":539.42,"l":538.37,"n":111,"o":539.42,"t":"2026-10-19T17:40:00Z","v":1208,"vw":539.347805},{"c":537.42,"h":538.3625,"l":537.42,"n":55,"o":538.3625,"t":"2026-10-19T17:45:00Z","v":611,"vw":537.775183},{"c":536.48,"h":537.07,"l":536.48,"n":19,"o":537.07,"t":"2026-10-19T17:55:00Z","v":519,"vw":536.571829},{"c":535.84,"h":535.84,"l":535.84,"n":25,"o":535.84,"t":"2026-10-19T18:10:00Z","v":181,"vw":535.84},{"c":536.91,"h":536.91,"l":536.91,"n":23,"o":536.91,"t":"2026-10-19T18:20:00Z","v":164,"vw":536.91},{"c":537.15,"h":537.15,"l":537.15,"n":4,"o":537.15,"t":"2026-10-19T18:25:00Z","v":57,"vw":537.15},{"c":535.89,"h":535.89,"l":535.89,"n":15,"o":535.89,"t":"2026-10-19T18:45:00Z","v":226,"vw":535.89},{"c":537.34,"h":537.34,"l":537.24,"n":33,"o":537.24,"t":"2026-10-19T19:00:00Z","v":244,"vw":537.29},{"c":536.59,"h":537.34,"l":536.59,"n":96,"o":537.34,"t":"2026-10-19T19:05:00Z","v":857,"vw":536.705235},{"c":535.36,"h":535.92,"l":534.995,"n":58,"o":535.92,"t":"2026-10-19T19:10:00Z","v":893,"vw":535.504597},{"c":536.44,"h":536.44,"l":535.105,"n":86,"o":535.36,"t":"2026-10-19T19:20:00Z","v":1992,"vw":535.414812},{"c":536.13,"h":536.625,"l":536.13,"n":88,"o":536.625,"t":"2026-10-19T19:25:00Z","v":686,"vw":536.5425},{"c":536.37,"h":536.37,"l":536.27,"n":42,"o":536.27,"t":"2026-10-19T19:30:00Z","v":547,"vw":536.325446},{"c":537.7,"h":537.85,"l":536.475,"n":181,"o":536.475,"t":"2026-10-19T19:35:00Z","v":3571,"vw":536.808017},{"c":537.56,"h":537.83,"l":537.56,"n":105,"o":537.78,"t":"2026-10-19T19:40:00Z","v":1693,"vw":537.710773},{"c":536.87,"h":537.72,"l":536.87,"n":20,"o":537.62,"t":"2026-10-19T19:45:00Z","v":233,"vw":537.403333},{"c":536.17,"h":536.72,"l":536.17,"n":105,"o":536.72,"t":"2026-10-19T19:50:00Z","v":873,"vw":536.510164},{"c":534.25,"h":535.49,"l":534.14,"n":585,"o":535.49,"t":"2026-10-19T19:55:00Z","v":6332,"vw":534.423148},{"c":534.2,"h":534.2,"l":534.2,"n":26,"o":534.2,"t":"2026-10-19T20:00:00Z","v":8400,"vw":534.2},{"c":536.01,"h":536.01,"l":534.51,"n":30,"o":534.51,"t":"2026-10-19T21:05:00Z","v":719,"vw":534.669639},{"c":534,"h":536.01,"l":534,"n":18,"o":536.01,"t":"2026-10-19T21:10:00Z","v":474,"vw":534.744965},{"c":534.5,"h":534.5,"l":534.5,"n":6,"o":534.5,"t":"2026-10-19T21:25:00Z","v":80,"vw":534.5},{"c":534.115,"h":537.66,"l":534.115,"n":40,"o":535.91,"t":"2026-10-20T13:30:00Z","v":902,"vw":536.193031},{"c":537.51,"h":537.51,"l":533.39,"n":82,"o":536.38,"t":"2026-10-20T13:35:00Z","v":825,"vw":536.476889},{"c":539.06,"h":539.06,"l":539.06,"n":4,"o":539.06,"t":"2026-10-20T13:40:00Z","v":62,"vw":539.06},{"c":543.03,"h":543.03,"l":541.91,"n":34,"o":541.91,"t":"2026-10-20T13:45:00Z","v":449,"vw":542.59},{"c":542.36,"h":542.36,"l":540,"n":100,"o":541.225,"t":"2026-10-20T13:50:00Z","v":4747,"vw":540.839976},{"c":543.34,"h":543.34,"l":543.34,"n":15,"o":543.34,"t":"2026-10-20T13:55:00Z","v":176,"vw":543.34},{"c":541.49,"h":541.49,"l":541.49,"n":26,"o":541.49,"t":"2026-10-20T14:00:00Z","v":134,"vw":541.49},{"c":541.36,"h":541.36,"l":541.36,"n":16,"o":541.36,"t":"2026-10-20T14:05:00Z","v":270,"vw":541.36},{"c":541.53,"h":541.53,"l":541.53,"n":25,"o":541.53,"t":"2026-10-20T14:20:00Z","v":206,"vw":541.53},{"c":542.91,"h":542.91,"l":542.91,"n":5,"o":542.91,"t":"2026-10-20T14:25:00Z","v":46,"vw":542.91},{"c":543.98,"h":544.68,"l":543.265,"n":39,"o":544.66,"t":"2026-10-20T14:30:00Z","v":313,"vw":544.21596},{"c":540.48,"h":541.28,"l":540.48,"n":64,"o":541.1001,"t":"2026-10-20T14:45:00Z","v":594,"vw":541.049082},{"c":543.6,"h":543.6,"l":543.6,"n":28,"o":543.6,"t":"2026-10-20T14:55:00Z","v":243,"vw":543.6},{"c":541.02,"h":541.02,"l":541.02,"n":38,"o":541.02,"t":"2026-10-20T15:10:00Z","v":367,"vw":541.02},{"c":542,"h":542,"l":542,"n":7,"o":542,"t":"2026-10-20T15:20:00Z","v":58,"vw":542},{"c":539.66,"h":539.66,"l":539.66,"n":31,"o":539.66,"t":"2026-10-20T15:30:00Z","v":299,"vw":539.66},{"c":537.72,"h":538.88,"l":537.72,"n":65,"o":538.88,"t":"2026-10-20T15:55:00Z","v":787,"vw":538.457273},{"c":538,"h":538,"l":537.72,"n":44,"o":537.72,"t":"2026-10-20T16:00:00Z","v":334,"vw":537.86},{"c":537.75,"h":538.12,"l":537.75,"n":41,"o":537.8,"t":"2026-10-20T16:05:00Z","v":591,"vw":537.9375},{"c":536.155,"h":537.09,"l":536.155,"n":6,"o":537.09,"t":"2026-10-20T16:15:00Z","v":144,"vw":536.466667},{"c":537.02,"h":537.02,"l":537.02,"n":39,"o":537.02,"t":"2026-10-20T16:35:00Z","v":276,"vw":537.02},{"c":537.145,"h":537.625,"l":537.145,"n":26,"o":537.625,"t":"2026-10-20T16:40:00Z","v":331,"vw":537.298285},{"c":536.25,"h":537.88,"l":536.25,"n":80,"o":536.33,"t":"2026-10-20T16:50:00Z","v":854,"vw":536.908446},{"c":536.03,"h":536.03,"l":536.03,"n":14,"o":536.03,"t":"2026-10-20T16:55:00Z","v":67,"vw":536.03},{"c":535.37,"h":535.51,"l":535,"n":75,"o":535.51,"t":"2026-10-20T17:05:00Z","v":849,"vw":535.327847},{"c":535.89,"h":535.89,"l":535.89,"n":11,"o":535.89,"t":"2026-10-20T17:10:00Z","v":76,"vw":535.89},{"c":534.7,"h":534.7,"l":532.58,"n":78,"o":534.54,"t":"2026-10-20T17:25:00Z","v":1495,"vw":533.164314},{"c":533.05,"h":533.05,"l":533.05,"n":68,"o":533.05,"t":"2026-10-20T17:35:00Z","v":557,"vw":533.05},{"c":533.8,"h":533.8,"l":533.8,"n":9,"o":533.8,"t":"2026-10-20T17:50:00Z","v":81,"vw":533.8},{"c":534.26,"h":534.26,"l":533.67,"n":66,"o":533.68,"t":"2026-10-20T18:00:00Z","v":524,"vw":533.819068},{"c":533.58,"h":533.58,"l":533.54,"n":56,"o":533.54,"t":"2026-10-20T18:15:00Z","v":415,"vw":533.555642},{"c":533.76,"h":533.76,"l":533.76,"n":12,"o":533.76,"t":"2026-10-20T18:20:00Z","v":100,"vw":533.76},{"c":534.7,"h":534.7,"l":534.7,"n":24,"o":534.7,"t":"2026-10-20T18:25:00Z","v":169,"vw":534.7},{"c":535.38,"h":535.39,"l":535.1,"n":33,"o":535.3,"t":"2026-10-20T18:30:00Z","v":781,"vw":535.293782},{"c":534.91,"h":534.91,"l":534.91,"n":23,"o":534.91,"t":"2026-10-20T18:35:00Z","v":240,"vw":534.91},{"c":534.26,"h":534.26,"l":534.26,"n":6,"o":534.26,"t":"2026-10-20T18:40:00Z","v":49,"vw":534.26},{"c":534.345,"h":534.345,"l":534.345,"n":9,"o":534.345,"t":"2026-10-20T18:55:00Z","v":84,"vw":534.345},{"c":533.2306,"h":534.37,"l":533.2306,"n":72,"o":534.37,"t":"2026-10-20T19:00:00Z","v":840,"vw":533.586248},{"c":533.17,"h":533.61,"l":533.17,"n":76,"o":533.37,"t":"2026-10-20T19:05:00Z","v":817,"vw":533.495714},{"c":533.23,"h":533.23,"l":533.23,"n":11,"o":533.23,"t":"2026-10-20T19:10:00Z","v":60,"vw":533.23},{"c":534.54,"h":535.17,"l":533.23,"n":211,"o":533.23,"t":"2026-10-20T19:20:00Z","v":1730,"vw":534.33241},{"c":535.15,"h":535.15,"l":535.15,"n":38,"o":535.15,"t":"2026-10-20T19:25:00Z","v":289,"vw":535.15},{"c":536.265,"h":536.68,"l":536.265,"n":86,"o":536.46,"t":"2026-10-20T19:30:00Z","v":942,"vw":536.463745},{"c":538.44,"h":538.44,"l":537.27,"n":87,"o":537.27,"t":"2026-10-20T19:40:00Z","v":535,"vw":537.855},{"c":537.65,"h":538.77,"l":537.65,"n":223,"o":538.54,"t":"2026-10-20T19:45:00Z","v":2320,"vw":538.180789},{"c":537.67,"h":537.67,"l":537.39,"n":70,"o":537.4,"t":"2026-10-20T19:50:00Z","v":609,"vw":537.500629},{"c":538.16,"h":538.79,"l":537.24,"n":565,"o":537.24,"t":"2026-10-20T19:55:00Z","v":4378,"vw":538.241847},{"c":538.16,"h":538.16,"l":538.16,"n":14,"o":538.16,"t":"2026-10-20T20:00:00Z","v":11636,"vw":538.16},{"c":538.2,"h":538.2,"l":538.2,"n":12,"o":538.2,"t":"2026-10-20T20:10:00Z","v":310,"vw":538.2},{"c":538.22,"h":538.22,"l":538.22,"n":1,"o":538.22,"t":"2026-10-20T20:45:00Z","v":299,"vw":538.22},{"c":534.26,"h":534.26,"l":534.26,"n":1,"o":534.26,"t":"2026-10-20T21:45:00Z","v":50,"vw":534.26},{"c":538.42,"h":544.99,"l":538.42,"n":235,"o":540.5,"t":"2026-10-21T13:30:00Z","v":5311,"vw":540.635433},{"c":539.97,"h":540.57,"l":538.41,"n":140,"o":539.12,"t":"2026-10-21T13:35:00Z","v":3472,"vw":539.808839},{"c":541.325,"h":541.325,"l":541.325,"n":9,"o":541.325,"t":"2026-10-21T13:40:00Z","v":115,"vw":541.325},{"c":543.5,"h":545,"l":543.41,"n":75,"o":544.27,"t":"2026-10-21T13:45:00Z","v":3124,"vw":544.391643},{"c":542.6,"h":542.9,"l":542.6,"n":18,"o":542.9,"t":"2026-10-21T13:50:00Z","v":210,"vw":542.75},{"c":540.73,"h":540.73,"l":540.73,"n":35,"o":540.73,"t":"2026-10-21T13:55:00Z","v":259,"vw":540.73},{"c":541.95,"h":541.95,"l":541.28,"n":44,"o":541.28,"t":"2026-10-21T14:25:00Z","v":424,"vw":541.758571},{"c":541.24,"h":541.73,"l":541.19,"n":59,"o":541.19,"t":"2026-10-21T14:30:00Z","v":653,"vw":541.468096},{"c":541.48,"h":541.48,"l":541.48,"n":5,"o":541.48,"t":"2026-10-21T14:35:00Z","v":123,"vw":541.48},{"c":542.37,"h":542.37,"l":542.37,"n":9,"o":542.37,"t":"2026-10-21T14:40:00Z","v":94,"vw":542.37},{"c":541.51,"h":541.51,"l":541.51,"n":5,"o":541.51,"t":"2026-10-21T14:45:00Z","v":46,"vw":541.51},{"c":541.835,"h":541.84,"l":539.46,"n":20,"o":539.46,"t":"2026-10-21T14:50:00Z","v":688,"vw":541.444314},{"c":540.47,"h":540.47,"l":540.47,"n":4,"o":540.47,"t":"2026-10-21T14:55:00Z","v":43,"vw":540.47},{"c":540.835,"h":540.835,"l":540.19,"n":7,"o":540.19,"t":"2026-10-21T15:05:00Z","v":134,"vw":540.62},{"c":539.99,"h":540.4,"l":539.145,"n":32,"o":539.145,"t":"2026-10-21T15:10:00Z","v":495,"vw":539.87875},{"c":541.27,"h":541.27,"l":541.27,"n":17,"o":541.27,"t":"2026-10-21T15:15:00Z","v":234,"vw":541.27},{"c":542.94,"h":542.94,"l":542.56,"n":61,"o":542.56,"t":"2026-10-21T15:25:00Z","v":529,"vw":542.75},{"c":543.93,"h":543.93,"l":543.93,"n":7,"o":543.93,"t":"2026-10-21T15:30:00Z","v":80,"vw":543.93},{"c":541.26,"h":542.57,"l":541.1844,"n":48,"o":542.57,"t":"2026-10-21T15:45:00Z","v":3240,"vw":542.33577},{"c":539.3424,"h":542.56,"l":539.3424,"n":150,"o":541.16,"t":"2026-10-21T15:50:00Z","v":2615,"vw":540.314115},{"c":541.14,"h":541.14,"l":541.14,"n":17,"o":541.14,"t":"2026-10-21T16:00:00Z","v":375,"vw":541.14},{"c":540.46,"h":540.46,"l":540.46,"n":17,"o":540.46,"t":"2026-10-21T16:10:00Z","v":161,"vw":540.46},{"c":541.83,"h":541.83,"l":541.71,"n":43,"o":541.73,"t":"2026-10-21T16:20:00Z","v":458,"vw":541.787692},{"c":541.375,"h":542.17,"l":541.375,"n":31,"o":542.065,"t":"2026-10-21T16:35:00Z","v":452,"vw":541.940605},{"c":541.95,"h":541.95,"l":541.95,"n":23,"o":541.95,"t":"2026-10-21T16:40:00Z","v":217,"vw":541.95},{"c":540.2,"h":541.14,"l":540.2,"n":56,"o":541.14,"t":"2026-10-21T16:45:00Z","v":618,"vw":540.388},{"c":540.14,"h":540.14,"l":540.14,"n":5,"o":540.14,"t":"2026-10-21T17:00:00Z","v":55,"vw":540.14},{"c":540.41,"h":540.41,"l":539.225,"n":25,"o":539.375,"t":"2026-10-21T17:05:00Z","v":245,"vw":539.547891},{"c":539.45,"h":539.45,"l":539.325,"n":49,"o":539.325,"t":"2026-10-21T17:10:00Z","v":475,"vw":539.3875},{"c":538.39,"h":538.69,"l":538.39,"n":36,"o":538.69,"t":"2026-10-21T17:15:00Z","v":332,"vw":538.615},{"c":538.94,"h":539.37,"l":538.94,"n":27,"o":539.29,"t":"2026-10-21T17:20:00Z","v":367,"vw":539.249179},{"c":538.985,"h":538.99,"l":538.985,"n":7,"o":538.99,"t":"2026-10-21T17:40:00Z","v":123,"vw":538.986852},{"c":539.795,"h":539.795,"l":538.39,"n":16,"o":538.45,"t":"2026-10-21T17:50:00Z","v":357,"vw":539.361435},{"c":538.86,"h":538.86,"l":538.19,"n":21,"o":538.19,"t":"2026-10-21T18:00:00Z","v":245,"vw":538.66438},{"c":538.85,"h":538.85,"l":538.84,"n":17,"o":538.85,"t":"2026-10-21T18:05:00Z","v":368,"vw":538.844615},{"c":538.85,"h":538.85,"l":538.85,"n":21,"o":538.85,"t":"2026-10-21T18:10:00Z","v":165,"vw":538.85},{"c":538.99,"h":538.99,"l":538.99,"n":14,"o":538.99,"t":"2026-10-21T18:15:00Z","v":196,"vw":538.99},{"c":539.88,"h":539.88,"l":539.57,"n":20,"o":539.57,"t":"2026-10-21T18:20:00Z","v":357,"vw":539.632},{"c":540.125,"h":540.785,"l":540.125,"n":80,"o":540.26,"t":"2026-10-21T18:30:00Z","v":1204,"vw":540.450254},{"c":539.79,"h":539.79,"l":539.79,"n":5,"o":539.79,"t":"2026-10-21T18:35:00Z","v":48,"vw":539.79},{"c":539.895,"h":539.895,"l":539.895,"n":4,"o":539.895,"t":"2026-10-21T18:40:00Z","v":125,"vw":539.895},{"c":538.53,"h":538.55,"l":538.53,"n":30,"o":538.55,"t":"2026-10-21T18:50:00Z","v":259,"vw":538.54},{"c":537.05,"h":537.05,"l":537.05,"n":11,"o":537.05,"t":"2026-10-21T18:55:00Z","v":66,"vw":537.05},{"c":535.435,"h":536.39,"l":535.435,"n":55,"o":536.39,"t":"2026-10-21T19:00:00Z","v":607,"vw":535.876983},{"c":537.03,"h":537.03,"l":535.435,"n":29,"o":535.45,"t":"2026-10-21T19:05:00Z","v":374,"vw":536.165145},{"c":535.43,"h":535.43,"l":535.43,"n":17,"o":535.43,"t":"2026-10-21T19:10:00Z","v":114,"vw":535.43},{"c":537.565,"h":537.565,"l":536.66,"n":70,"o":536.66,"t":"2026-10-21T19:15:00Z","v":773,"vw":537.224164},{"c":538.4,"h":538.4,"l":537.8,"n":28,"o":537.8,"t":"2026-10-21T19:20:00Z","v":275,"vw":538.1},{"c":539.6338,"h":539.6338,"l":538.74,"n":57,"o":538.74,"t":"2026-10-21T19:25:00Z","v":455,"vw":539.188685},{"c":540.965,"h":540.965,"l":539.61,"n":63,"o":539.61,"t":"2026-10-21T19:30:00Z","v":916,"vw":539.913602},{"c":540.575,"h":540.575,"l":540.47,"n":50,"o":540.54,"t":"2026-10-21T19:35:00Z","v":773,"vw":540.5125},{"c":540.45,"h":540.45,"l":539.45,"n":37,"o":539.45,"t":"2026-10-21T19:45:00Z","v":299,"vw":539.677225},{"c":541.35,"h":541.35,"l":539.775,"n":163,"o":540.51,"t":"2026-10-21T19:50:00Z","v":1811,"vw":540.478973},{"c":541.11,"h":541.26,"l":540.85,"n":367,"o":540.85,"t":"2026-10-21T19:55:00Z","v":2650,"vw":540.983979},{"c":541.25,"h":541.25,"l":541.25,"n":14,"o":541.25,"t":"2026-10-21T20:00:00Z","v":7166,"vw":541.25}],"history":[{"c":477.85,"h":479,"l":473.135,"n":4089,"o":475,"t":"2024-10-21T04:00:00Z","v":52939,"vw":476.780267},{"c":475.25,"h":478.385,"l":467.425,"n":4351,"o":470.71,"t":"2024-10-22T04:00:00Z","v":72115,"vw":473.278347},{"c":474.98,"h":477.53,"l":469.715,"n":3375,"o":475.25,"t":"2024-10-23T04:00:00Z","v":48085,"vw":474.173269},{"c":480.45,"h":482.61,"l":477.02,"n":2917,"o":477.87,"t":"2024-10-24T04:00:00Z","v":45038,"vw":480.242127},{"c":469.83,"h":491.41,"l":466.84,"n":5620,"o":485.75,"t":"2024-10-25T04:00:00Z","v":77871,"vw":475.19397},{"c":465.59,"h":474.48,"l":458.98,"n":4498,"o":470.26,"t":"2024-10-28T04:00:00Z","v":65765,"vw":469.443704},{"c":452.44,"h":465.59,"l":452.23,"n":4768,"o":465.59,"t":"2024-10-29T04:00:00Z","v":50691,"vw":454.779631},{"c":461.93,"h":468.5,"l":452.44,"n":5252,"o":452.44,"t":"2024-10-30T04:00:00Z","v":68167,"vw":463.549285},{"c":425,"h":466.78,"l":420.9,"n":8567,"o":466.78,"t":"2024-10-31T04:00:00Z","v":161471,"vw":428.013892},{"c":417.33,"h":438.726,"l":416.815,"n":6687,"o":422.37,"t":"2024-11-01T04:00:00Z","v":90291,"vw":424.669582},{"c":423.62,"h":425.595,"l":414.155,"n":5582,"o":415,"t":"2024-11-04T05:00:00Z","v":88808,"vw":422.874702},{"c":433,"h":436.46,"l":420.15,"n":5586,"o":420.15,"t":"2024-11-05T05:00:00Z","v":99273,"vw":432.89436},{"c":458.01,"h":469.83,"l":453.715,"n":8309,"o":458.85,"t":"2024-11-06T05:00:00Z","v":179128,"vw":459.952709},{"c":454.5,"h":460.99,"l":450.52,"n":4450,"o":460.99,"t":"2024-11-07T05:00:00Z","v":103093,"vw":455.093667},{"c":450,"h":459.1,"l":446.09,"n":4703,"o":453.49,"t":"2024-11-08T05:00:00Z","v":87371,"vw":450.375505},{"c":448,"h":461.33,"l":446.69,"n":5029,"o":453.18,"t":"2024-11-11T05:00:00Z","v":62492,"vw":450.603059},{"c":439.61,"h":449.82,"l":433.855,"n":3884,"o":445.18,"t":"2024-11-12T05:00:00Z","v":62467,"vw":440.659681},{"c":442,"h":450.725,"l":439.8,"n":5240,"o":439.8,"t":"2024-11-13T05:00:00Z","v":85604,"vw":444.382974},{"c":441.77,"h":445.91,"l":435.65,"n":5441,"o":445.91,"t":"2024-11-14T05:00:00Z","v":83268,"vw":441.976049},{"c":445.32,"h":446.93,"l":435.53,"n":4583,"o":445.38,"t":"2024-11-15T05:00:00Z","v":77612,"vw":443.352196},{"c":445.96,"h":447.98,"l":441.02,"n":2861,"o":445.07,"t":"2024-11-18T05:00:00Z","v":46113,"vw":445.931039},{"c":445,"h":450.535,"l":437.64,"n":4689,"o":437.64,"t":"2024-11-19T05:00:00Z","v":95572,"vw":444.363125},{"c":447.57,"h":454.02,"l":441.35,"n":3313,"o":446.13,"t":"2024-11-20T05:00:00Z","v":52068,"vw":446.213924},{"c":460.02,"h":470.095,"l":447.82,"n":6757,"o":451.48,"t":"2024-11-21T05:00:00Z","v":143500,"vw":456.487058},{"c":473.1,"h":473.99,"l":459.32,"n":4548,"o":463.4,"t":"2024-11-22T05:00:00Z","v":70551,"vw":469.848538},{"c":485.11,"h":497.62,"l":466.33,"n":6735,"o":479.29,"t":"2024-11-25T05:00:00Z","v":151592,"vw":487.802611},{"c":483.2,"h":485.495,"l":474.98,"n":4377,"o":480.41,"t":"2024-11-26T05:00:00Z","v":62563,"vw":482.667371},{"c":494.24,"h":495.14,"l":484.08,"n":4627,"o":484.13,"t":"2024-11-27T05:00:00Z","v":69278,"vw":491.729611},{"c":497.7,"h":504.545,"l":496.6,"n":3180,"o":499.28,"t":"2024-11-29T05:00:00Z","v":51011,"vw":498.888157},{"c":485.43,"h":502.93,"l":484.48,"n":5900,"o":502.24,"t":"2024-12-02T05:00:00Z","v":87752,"vw":488.840955},{"c":481.91,"h":484.89,"l":478.07,"n":3934,"o":484.89,"t":"2024-12-03T05:00:00Z","v":52272,"vw":481.504729},{"c":477.42,"h":482.7,"l":470.755,"n":3444,"o":480.41,"t":"2024-12-04T05:00:00Z","v":37920,"vw":477.867647},{"c":471.57,"h":477.68,"l":468.69,"n":4201,"o":477.42,"t":"2024-12-05T05:00:00Z","v":43617,"vw":472.607604},{"c":483.095,"h":489.99,"l":471.57,"n":5309,"o":471.57,"t":"2024-12-06T05:00:00Z","v":77156,"vw":480.166953},{"c":494.62,"h":495.76,"l":481.75,"n":5017,"o":483.2,"t":"2024-12-09T05:00:00Z","v":121728,"vw":493.433748},{"c":494.04,"h":498.02,"l":488.11,"n":4080,"o":495.37,"t":"2024-12-10T05:00:00Z","v":71141,"vw":493.178978},{"c":495.76,"h":498.71,"l":488.05,"n":3493,"o":495.93,"t":"2024-12-11T05:00:00Z","v":57584,"vw":493.74536},{"c":497.18,"h":498.87,"l":489.69,"n":3932,"o":491.68,"t":"2024-12-12T05:00:00Z","v":48445,"vw":495.580658},{"c":485.59,"h":497.18,"l":485.59,"n":3667,"o":497.18,"t":"2024-12-13T05:00:00Z","v":52282,"vw":488.700222},{"c":496.19,"h":496.95,"l":483.23,"n":4184,"o":483.23,"t":"2024-12-16T05:00:00Z","v":60721,"vw":493.349868},{"c":490.74,"h":497.375,"l":484.56,"n":4161,"o":497.085,"t":"2024-12-17T05:00:00Z","v":56257,"vw":489.245944},{"c":468.87,"h":495.79,"l":468.87,"n":3740,"o":490.74,"t":"2024-12-18T05:00:00Z","v":56051,"vw":482.057771},{"c":460.99,"h":473.4199,"l":454.2084,"n":5426,"o":471.77,"t":"2024-12-19T05:00:00Z","v":60691,"vw":460.780127},{"c":461.19,"h":466.56,"l":457.095,"n":3397,"o":459.05,"t":"2024-12-20T05:00:00Z","v":72359,"vw":461.46987},{"c":461.36,"h":470.6,"l":454.025,"n":3709,"o":459.79,"t":"2024-12-23T05:00:00Z","v":43905,"vw":460.649557},{"c":468.79,"h":468.79,"l":458.46,"n":1304,"o":459.4,"t":"2024-12-24T05:00:00Z","v":13208,"vw":466.935127},{"c":472.82,"h":474.67,"l":464.87,"n":2366,"o":464.87,"t":"2024-12-26T05:00:00Z","v":30076,"vw":471.01085},{"c":469.2,"h":473.79,"l":464.28,"n":2666,"o":472.69,"t":"2024-12-27T05:00:00Z","v":28814,"vw":469.024459},{"c":464.205,"h":469.5,"l":457.95,"n":2660,"o":467.43,"t":"2024-12-30T05:00:00Z","v":30556,"vw":464.67016},{"c":469.46,"h":473.48,"l":466.01,"n":2907,"o":466.41,"t":"2024-12-31T05:00:00Z","v":46401,"vw":469.890364},{"c":465.2,"h":488.5,"l":457.935,"n":3800,"o":475.02,"t":"2025-01-02T05:00:00Z","v":52675,"vw":465.475794},{"c":467.87,"h":468.4,"l":452.88,"n":4576,"o":465.9,"t":"2025-01-03T05:00:00Z","v":68537,"vw":460.104057},{"c":470.79,"h":481.3,"l":469.93,"n":2757,"o":470.2,"t":"2025-01-06T05:00:00Z","v":30333,"vw":472.89207},{"c":466.28,"h":473.57,"l":462.605,"n":4044,"o":472.5,"t":"2025-01-07T05:00:00Z","v":54930,"vw":466.982836},{"c":454.55,"h":463.1,"l":453.52,"n":4174,"o":460.28,"t":"2025-01-08T05:00:00Z","v":61530,"vw":457.242541},{"c":440.44,"h":447.41,"l":435.19,"n":3501,"o":447.41,"t":"2025-01-10T05:00:00Z","v":77127,"vw":440.27526},{"c":451.62,"h":452.175,"l":437.12,"n":3643,"o":437.12,"t":"2025-01-13T05:00:00Z","v":41884,"vw":446.932316},{"c":461.98,"h":462.94,"l":453.62,"n":3037,"o":453.62,"t":"2025-01-14T05:00:00Z","v":30372,"vw":459.839786},{"c":475.69,"h":479.005,"l":468.49,"n":3274,"o":471.84,"t":"2025-01-15T05:00:00Z","v":39013,"vw":474.515105},{"c":482.24,"h":482.915,"l":470.19,"n":2543,"o":472.56,"t":"2025-01-16T05:00:00Z","v":31341,"vw":477.717276},{"c":484.82,"h":497.12,"l":480.1,"n":2943,"o":487.3,"t":"2025-01-17T05:00:00Z","v":37272,"vw":485.089691},{"c":496.47,"h":498.795,"l":489.935,"n":3562,"o":490.18,"t":"2025-01-21T05:00:00Z","v":58412,"vw":496.279627},{"c":505.29,"h":506.97,"l":491.87,"n":5032,"o":492.62,"t":"2025-01-22T05:00:00Z","v":83360,"vw":502.164651},{"c":524.14,"h":524.69,"l":503.35,"n":5642,"o":503.61,"t":"2025-01-23T05:00:00Z","v":99643,"vw":518.335761},{"c":523.55,"h":526.96,"l":518.77,"n":4103,"o":522.35,"t":"2025-01-24T05:00:00Z","v":59980,"vw":524.421403},{"c":524.11,"h":528.24,"l":519.31,"n":3385,"o":521.96,"t":"2025-01-27T05:00:00Z","v":49619,"vw":522.953852},{"c":525.64,"h":530.38,"l":519.8,"n":4248,"o":519.8,"t":"2025-01-28T05:00:00Z","v":63714,"vw":525.761148},{"c":525.02,"h":539.755,"l":522.45,"n":4927,"o":525.7,"t":"2025-01-29T05:00:00Z","v":63062,"vw":530.241467},{"c":514.06,"h":539.06,"l":512.61,"n":5578,"o":535.27,"t":"2025-01-30T05:00:00Z","v":89439,"vw":522.073799},{"c":507.77,"h":560,"l":493.165,"n":7839,"o":550,"t":"2025-01-31T05:00:00Z","v":132016,"vw":518.008376},{"c":510.6,"h":512.32,"l":492.98,"n":5900,"o":492.98,"t":"2025-02-03T05:00:00Z","v":101521,"vw":505.480097},{"c":518.72,"h":518.72,"l":507.38,"n":5900,"o":507.38,"t":"2025-02-04T05:00:00Z","v":91225,"vw":515.379521},{"c":519.35,"h":525.505,"l":514.41,"n":4858,"o":520.62,"t":"2025-02-05T05:00:00Z","v":74491,"vw":519.862798},{"c":519.53,"h":526.455,"l":517.84,"n":3645,"o":520,"t":"2025-02-06T05:00:00Z","v":63253,"vw":522.523108},{"c":510.26,"h":518.94,"l":504.47,"n":5568,"o":516.48,"t":"2025-02-07T05:00:00Z","v":72474,"vw":511.358194},{"c":503.37,"h":511.855,"l":501.765,"n":4153,"o":511.44,"t":"2025-02-10T05:00:00Z","v":62235,"vw":505.087475},{"c":507.47,"h":512.71,"l":501,"n":3701,"o":501.7,"t":"2025-02-11T05:00:00Z","v":48507,"vw":505.766806},{"c":502.71,"h":506.58,"l":499.045,"n":2973,"o":501.65,"t":"2025-02-12T05:00:00Z","v":28714,"vw":502.96965},{"c":511.9,"h":513.5,"l":505,"n":3701,"o":505,"t":"2025-02-13T05:00:00Z","v":32388,"vw":510.068585},{"c":520.61,"h":525.46,"l":514.9,"n":3208,"o":514.9,"t":"2025-02-14T05:00:00Z","v":38540,"vw":521.777317},{"c":524.705,"h":527.17,"l":517.16,"n":3613,"o":520.61,"t":"2025-02-18T05:00:00Z","v":59796,"vw":524.597257},{"c":522.52,"h":528.49,"l":518.38,"n":3305,"o":524.2,"t":"2025-02-19T05:00:00Z","v":49805,"vw":523.223709},{"c":513.69,"h":524.6,"l":511.16,"n":2939,"o":524.6,"t":"2025-02-20T05:00:00Z","v":39313,"vw":514.355611},{"c":495.56,"h":517.65,"l":492.77,"n":5168,"o":517.65,"t":"2025-02-21T05:00:00Z","v":79680,"vw":497.996401},{"c":490.21,"h":495.96,"l":488.7575,"n":3902,"o":495.96,"t":"2025-02-24T05:00:00Z","v":53253,"vw":491.698693},{"c":479.51,"h":493.56,"l":477.79,"n":3904,"o":490.92,"t":"2025-02-25T05:00:00Z","v":52536,"vw":482.98812},{"c":480.52,"h":489.21,"l":479.37,"n":3318,"o":483.16,"t":"2025-02-26T05:00:00Z","v":40888,"vw":482.655714},{"c":476.38,"h":487.2665,"l":476.14,"n":3816,"o":481.81,"t":"2025-02-27T05:00:00Z","v":43570,"vw":479.464185},{"c":492.39,"h":493.335,"l":477.81,"n":4558,"o":477.81,"t":"2025-02-28T05:00:00Z","v":79716,"vw":489.14407},{"c":477.33,"h":496.245,"l":471.49,"n":6188,"o":492.06,"t":"2025-03-03T05:00:00Z","v":122849,"vw":486.190551},{"c":465.48,"h":474.5,"l":453,"n":6801,"o":470,"t":"2025-03-04T05:00:00Z","v":124534,"vw":464.165788},{"c":480.66,"h":480.66,"l":464.48,"n":3256,"o":465.48,"t":"2025-03-05T05:00:00Z","v":47573,"vw":474.087414},{"c":481.31,"h":484.67,"l":470.945,"n":3789,"o":472.73,"t":"2025-03-06T05:00:00Z","v":67556,"vw":478.717255},{"c":493.91,"h":495.375,"l":474.2,"n":4256,"o":481.12,"t":"2025-03-07T05:00:00Z","v":74368,"vw":487.237734},{"c":483.26,"h":497.14,"l":469.14,"n":6107,"o":490.07,"t":"2025-03-10T04:00:00Z","v":104599,"vw":487.108614},{"c":471.47,"h":482.33,"l":469,"n":5692,"o":481.77,"t":"2025-03-11T04:00:00Z","v":82827,"vw":474.565529},{"c":474.55,"h":478.73,"l":468.495,"n":4678,"o":474.29,"t":"2025-03-12T04:00:00Z","v":79035,"vw":473.59054},{"c":458.59,"h":477.82,"l":458.11,"n":3896,"o":474.01,"t":"2025-03-13T04:00:00Z","v":64870,"vw":464.410151},{"c":478.21,"h":479.21,"l":464.88,"n":3645,"o":464.88,"t":"2025-03-14T04:00:00Z","v":45811,"vw":474.470164},{"c":486.85,"h":489.025,"l":477.34,"n":3361,"o":477.34,"t":"2025-03-17T04:00:00Z","v":59864,"vw":485.076282},{"c":485.7,"h":489.55,"l":480.075,"n":3762,"o":485.58,"t":"2025-03-18T04:00:00Z","v":67243,"vw":484.671647},{"c":502.015,"h":504.4,"l":486.28,"n":3717,"o":489.49,"t":"2025-03-19T04:00:00Z","v":61084,"vw":495.556324},{"c":497.7,"h":502,"l":494.2,"n":3385,"o":495.34,"t":"2025-03-20T04:00:00Z","v":61030,"vw":498.24982},{"c":495.49,"h":499.42,"l":487.805,"n":4058,"o":488.04,"t":"2025-03-21T04:00:00Z","v":77028,"vw":495.777138},{"c":512.02,"h":520.55,"l":502.785,"n":4758,"o":503.03,"t":"2025-03-24T04:00:00Z","v":78057,"vw":513.168489},{"c":514.57,"h":520.03,"l":510.71,"n":5752,"o":514.64,"t":"2025-03-25T04:00:00Z","v":96225,"vw":515.935811},{"c":510.41,"h":517.68,"l":505.81,"n":5320,"o":514.76,"t":"2025-03-26T04:00:00Z","v":102821,"vw":511.516366},{"c":510.96,"h":521.44,"l":503.505,"n":6011,"o":509.47,"t":"2025-03-27T04:00:00Z","v":107791,"vw":514.797788},{"c":513.13,"h":514.84,"l":500.92,"n":5555,"o":508.01,"t":"2025-03-28T04:00:00Z","v":88234,"vw":509.639356},{"c":516.35,"h":518.74,"l":496.43,"n":5366,"o":505.15,"t":"2025-03-31T04:00:00Z","v":85854,"vw":513.245241},{"c":523.52,"h":524.46,"l":510.7,"n":5418,"o":511.52,"t":"2025-04-01T04:00:00Z","v":74010,"vw":519.05286},{"c":529.8,"h":543.13,"l":520,"n":7366,"o":520,"t":"2025-04-02T04:00:00Z","v":102893,"vw":533.905157},{"c":496.78,"h":509.635,"l":491,"n":11426,"o":505.03,"t":"2025-04-03T04:00:00Z","v":313686,"vw":498.966694},{"c":461.44,"h":488.54,"l":460.52,"n":10615,"o":475.1,"t":"2025-04-04T04:00:00Z","v":220442,"vw":471.128384},{"c":465.03,"h":481.3325,"l":435,"n":9282,"o":441.72,"t":"2025-04-07T04:00:00Z","v":171503,"vw":460.799626},{"c":468.28,"h":490.745,"l":461.145,"n":7312,"o":484.99,"t":"2025-04-08T04:00:00Z","v":170760,"vw":474.723673},{"c":501.25,"h":509.56,"l":451.345,"n":10410,"o":461.84,"t":"2025-04-09T04:00:00Z","v":258476,"vw":484.178538},{"c":495.87,"h":503.25,"l":479.71,"n":7078,"o":489.6,"t":"2025-04-10T04:00:00Z","v":107360,"vw":493.467012},{"c":493.19,"h":496.47,"l":473.84,"n":4545,"o":496.47,"t":"2025-04-11T04:00:00Z","v":97550,"vw":491.813754},{"c":497.31,"h":501.96,"l":491.5,"n":4371,"o":499.13,"t":"2025-04-14T04:00:00Z","v":52531,"vw":497.163524},{"c":488.67,"h":503.37,"l":484.345,"n":4699,"o":500.65,"t":"2025-04-15T04:00:00Z","v":63862,"vw":491.841245},{"c":482.15,"h":498.24,"l":474.66,"n":3240,"o":482.51,"t":"2025-04-16T04:00:00Z","v":45505,"vw":483.153934},{"c":472.19,"h":487.7,"l":468.34,"n":4261,"o":487.7,"t":"2025-04-17T04:00:00Z","v":57863,"vw":475.330078},{"c":443.32,"h":472.19,"l":440.79,"n":5257,"o":470,"t":"2025-04-21T04:00:00Z","v":68759,"vw":447.38591},{"c":451.81,"h":456.15,"l":441.39,"n":4735,"o":449.99,"t":"2025-04-22T04:00:00Z","v":85531,"vw":448.868414},{"c":463.09,"h":475.68,"l":459.165,"n":4104,"o":463.88,"t":"2025-04-23T04:00:00Z","v":59393,"vw":465.025667},{"c":486.75,"h":488.38,"l":465,"n":4050,"o":465,"t":"2025-04-24T04:00:00Z","v":64586,"vw":480.412142},{"c":483.36,"h":496,"l":473.53,"n":4592,"o":480.77,"t":"2025-04-25T04:00:00Z","v":53285,"vw":485.93257},{"c":487.65,"h":490.245,"l":477.655,"n":3286,"o":485.23,"t":"2025-04-28T04:00:00Z","v":49284,"vw":486.824778},{"c":488.99,"h":489.605,"l":482.645,"n":3894,"o":487.5,"t":"2025-04-29T04:00:00Z","v":46374,"vw":488.066679},{"c":487.42,"h":498.31,"l":465.025,"n":4585,"o":482.41,"t":"2025-04-30T04:00:00Z","v":67035,"vw":481.343236},{"c":467.79,"h":470.49,"l":440,"n":10264,"o":461,"t":"2025-05-01T04:00:00Z","v":195923,"vw":459.544503},{"c":488.585,"h":495.13,"l":471.84,"n":8978,"o":471.84,"t":"2025-05-02T04:00:00Z","v":174126,"vw":486.735754},{"c":496.11,"h":511.13,"l":486.775,"n":8730,"o":488.18,"t":"2025-05-05T04:00:00Z","v":161250,"vw":498.923726},{"c":496.99,"h":500.3,"l":488.6,"n":6264,"o":492.48,"t":"2025-05-06T04:00:00Z","v":106452,"vw":496.547346},{"c":484.7,"h":500.25,"l":484.43,"n":6533,"o":497.18,"t":"2025-05-07T04:00:00Z","v":165090,"vw":492.55131},{"c":493.5,"h":502.785,"l":488.64,"n":6987,"o":492.99,"t":"2025-05-08T04:00:00Z","v":183957,"vw":495.355907},{"c":491.78,"h":495.41,"l":490.36,"n":4755,"o":494.37,"t":"2025-05-09T04:00:00Z","v":106840,"vw":492.45768},{"c":499.08,"h":519.48,"l":496.15,"n":7163,"o":506.93,"t":"2025-05-12T04:00:00Z","v":236182,"vw":499.898565},{"c":498,"h":502.51,"l":497.47,"n":6123,"o":502.51,"t":"2025-05-13T04:00:00Z","v":124256,"vw":499.873166},{"c":496.19,"h":498.95,"l":490.5,"n":6382,"o":495.47,"t":"2025-05-14T04:00:00Z","v":158638,"vw":496.514887},{"c":501.54,"h":502.45,"l":490.69,"n":5254,"o":498.09,"t":"2025-05-15T04:00:00Z","v":118904,"vw":498.237486},{"c":502.17,"h":504.97,"l":500,"n":3799,"o":501.32,"t":"2025-05-16T04:00:00Z","v":61464,"vw":502.297787},{"c":502.63,"h":502.87,"l":495.87,"n":4153,"o":495.87,"t":"2025-05-19T04:00:00Z","v":55455,"vw":500.706541},{"c":496.04,"h":501.645,"l":494.33,"n":3797,"o":499.72,"t":"2025-05-20T04:00:00Z","v":74589,"vw":496.989096},{"c":483.14,"h":494.28,"l":482.385,"n":4349,"o":494.28,"t":"2025-05-21T04:00:00Z","v":95775,"vw":487.853565},{"c":481.46,"h":483.89,"l":476.205,"n":6234,"o":483.45,"t":"2025-05-22T04:00:00Z","v":115685,"vw":479.814708},{"c":476.81,"h":478.96,"l":466.9675,"n":5633,"o":474.44,"t":"2025-05-23T04:00:00Z","v":99040,"vw":475.754559},{"c":493.25,"h":493.25,"l":480.96,"n":5881,"o":486.09,"t":"2025-05-27T04:00:00Z","v":98375,"vw":488.818948},{"c":493.02,"h":497.035,"l":488.8,"n":5223,"o":491.06,"t":"2025-05-28T04:00:00Z","v":112587,"vw":493.319366},{"c":483.04,"h":497.69,"l":480.52,"n":5727,"o":497.69,"t":"2025-05-29T04:00:00Z","v":94649,"vw":484.919836},{"c":477.3,"h":482.7822,"l":473.29,"n":4419,"o":480.73,"t":"2025-05-30T04:00:00Z","v":83651,"vw":477.24365},{"c":473.39,"h":477.85,"l":460.26,"n":13755,"o":477.85,"t":"2025-06-02T04:00:00Z","v":172705,"vw":471.870042},{"c":488.51,"h":488.51,"l":468.6,"n":24720,"o":471.08,"t":"2025-06-03T04:00:00Z","v":375909,"vw":482.031988},{"c":487.05,"h":491.65,"l":479.9,"n":19990,"o":490.95,"t":"2025-06-04T04:00:00Z","v":393593,"vw":486.942629},{"c":474.53,"h":490.495,"l":470,"n":20086,"o":487.21,"t":"2025-06-05T04:00:00Z","v":393424,"vw":483.383091},{"c":505.6,"h":505.61,"l":479.53,"n":10141,"o":479.53,"t":"2025-06-06T04:00:00Z","v":162804,"vw":493.360952},{"c":506.71,"h":511.99,"l":501.5,"n":22354,"o":505.6,"t":"2025-06-09T04:00:00Z","v":389110,"vw":507.686134},{"c":510.98,"h":512.04,"l":503.21,"n":21465,"o":509.58,"t":"2025-06-10T04:00:00Z","v":301758,"vw":508.226274},{"c":513.15,"h":524.44,"l":510,"n":14511,"o":513.11,"t":"2025-06-11T04:00:00Z","v":257149,"vw":519.956672},{"c":499.54,"h":508.35,"l":499.12,"n":15819,"o":508.07,"t":"2025-06-12T04:00:00Z","v":218759,"vw":504.493766},{"c":484.71,"h":501.9,"l":484.68,"n":9328,"o":492.7,"t":"2025-06-13T04:00:00Z","v":152390,"vw":493.191043},{"c":496.09,"h":503.1,"l":489.92,"n":7262,"o":489.92,"t":"2025-06-16T04:00:00Z","v":99793,"vw":496.25077},{"c":499.88,"h":501.97,"l":489.92,"n":9871,"o":489.92,"t":"2025-06-17T04:00:00Z","v":161004,"vw":497.689254},{"c":503.99,"h":510.26,"l":499.01,"n":8625,"o":501,"t":"2025-06-18T04:00:00Z","v":111283,"vw":504.862809},{"c":502.25,"h":506.7,"l":499.45,"n":17981,"o":504.18,"t":"2025-06-20T04:00:00Z","v":303794,"vw":503.451478},{"c":500.35,"h":506.2,"l":486.195,"n":10359,"o":501.37,"t":"2025-06-23T04:00:00Z","v":165845,"vw":499.761156},{"c":509.97,"h":515,"l":501.31,"n":20140,"o":501.31,"t":"2025-06-24T04:00:00Z","v":366642,"vw":508.910659},{"c":509.24,"h":511.95,"l":499.64,"n":16917,"o":511.64,"t":"2025-06-25T04:00:00Z","v":302092,"vw":507.892835},{"c":508.7,"h":515.93,"l":506.2815,"n":13225,"o":513.83,"t":"2025-06-26T04:00:00Z","v":217291,"vw":511.490254},{"c":502.66,"h":513.99,"l":499.215,"n":10051,"o":512.48,"t":"2025-06-27T04:00:00Z","v":238546,"vw":505.581188},{"c":509.43,"h":513.04,"l":498.825,"n":16474,"o":505.58,"t":"2025-06-30T04:00:00Z","v":336275,"vw":508.694208},{"c":529.41,"h":530.15,"l":503.14,"n":10859,"o":505.82,"t":"2025-07-01T04:00:00Z","v":199928,"vw":520.456609},{"c":543.74,"h":549.75,"l":529.46,"n":12695,"o":530.78,"t":"2025-07-02T04:00:00Z","v":268456,"vw":538.279137},{"c":530.57,"h":545.4,"l":524.17,"n":8761,"o":545.4,"t":"2025-07-03T04:00:00Z","v":185363,"vw":535.744602},{"c":531.95,"h":534.73,"l":524.205,"n":16649,"o":529.64,"t":"2025-07-07T04:00:00Z","v":279817,"vw":530.097864},{"c":525.73,"h":537.33,"l":525.53,"n":7283,"o":532.94,"t":"2025-07-08T04:00:00Z","v":94618,"vw":531.268359},{"c":521.27,"h":529.87,"l":516.89,"n":7736,"o":527.41,"t":"2025-07-09T04:00:00Z","v":118565,"vw":524.734768},{"c":530.46,"h":533.075,"l":518.55,"n":6384,"o":518.55,"t":"2025-07-10T04:00:00Z","v":86757,"vw":528.725353},{"c":515.24,"h":528.16,"l":514.42,"n":13991,"o":528.16,"t":"2025-07-11T04:00:00Z","v":204264,"vw":522.651655},{"c":514.22,"h":515.66,"l":506.425,"n":7364,"o":515.66,"t":"2025-07-14T04:00:00Z","v":82165,"vw":512.442835},{"c":501.11,"h":513.75,"l":500.38,"n":5112,"o":513.75,"t":"2025-07-15T04:00:00Z","v":54292,"vw":503.479194},{"c":501.88,"h":506.8,"l":493.21,"n":5760,"o":505.9,"t":"2025-07-16T04:00:00Z","v":72524,"vw":500.40627},{"c":505.06,"h":506.13,"l":498.06,"n":7510,"o":499.86,"t":"2025-07-17T04:00:00Z","v":101405,"vw":502.613573},{"c":498.79,"h":508.75,"l":490.0693,"n":5394,"o":508.75,"t":"2025-07-18T04:00:00Z","v":62999,"vw":498.427891},{"c":504.94,"h":506.87,"l":498.02,"n":7384,"o":503.78,"t":"2025-07-21T04:00:00Z","v":87400,"vw":504.238195},{"c":519.04,"h":521.3,"l":506,"n":6868,"o":507.35,"t":"2025-07-22T04:00:00Z","v":90525,"vw":517.547962},{"c":533.48,"h":533.7,"l":520.125,"n":6277,"o":522,"t":"2025-07-23T04:00:00Z","v":72722,"vw":529.6269},{"c":513.49,"h":529.8,"l":513.49,"n":6329,"o":529.8,"t":"2025-07-24T04:00:00Z","v":57149,"vw":517.407616},{"c":520.47,"h":520.48,"l":509.3947,"n":5644,"o":515.02,"t":"2025-07-25T04:00:00Z","v":63389,"vw":518.632211},{"c":515.33,"h":520.25,"l":511.03,"n":5221,"o":520.25,"t":"2025-07-28T04:00:00Z","v":47247,"vw":514.325244},{"c":515.88,"h":520.2,"l":513.96,"n":5711,"o":517.18,"t":"2025-07-29T04:00:00Z","v":65550,"vw":516.154653},{"c":504.55,"h":519.79,"l":499.36,"n":5406,"o":515.88,"t":"2025-07-30T04:00:00Z","v":65127,"vw":505.836607},{"c":490.28,"h":505.5,"l":488.74,"n":8672,"o":504.55,"t":"2025-07-31T04:00:00Z","v":147922,"vw":494.002553},{"c":447.51,"h":472.49,"l":433.73,"n":15342,"o":450,"t":"2025-08-01T04:00:00Z","v":290408,"vw":444.508941},{"c":448.2,"h":456.8,"l":447.635,"n":9052,"o":452.1,"t":"2025-08-04T04:00:00Z","v":144093,"vw":451.213032},{"c":450.94,"h":460.87,"l":448.08,"n":8439,"o":448.08,"t":"2025-08-05T04:00:00Z","v":133416,"vw":453.562413},{"c":465.1,"h":469.34,"l":448.73,"n":7640,"o":448.73,"t":"2025-08-06T04:00:00Z","v":139735,"vw":461.906951},{"c":463.31,"h":470.085,"l":461.86,"n":6102,"o":468.99,"t":"2025-08-07T04:00:00Z","v":114921,"vw":465.130671},{"c":463.17,"h":467.2,"l":461.255,"n":6152,"o":465,"t":"2025-08-08T04:00:00Z","v":124040,"vw":464.568064},{"c":463.92,"h":467.635,"l":461.76,"n":6800,"o":463.15,"t":"2025-08-11T04:00:00Z","v":97427,"vw":464.381846},{"c":478.39,"h":478.45,"l":466.17,"n":6786,"o":468.99,"t":"2025-08-12T04:00:00Z","v":127237,"vw":472.246073},{"c":488.11,"h":491.5999,"l":479.05,"n":7106,"o":479.05,"t":"2025-08-13T04:00:00Z","v":65325,"vw":486.570683},{"c":477.66,"h":483.01,"l":475.34,"n":7222,"o":482.5,"t":"2025-08-14T04:00:00Z","v":97370,"vw":478.255377},{"c":474.74,"h":480.54,"l":473.36,"n":6891,"o":479.29,"t":"2025-08-15T04:00:00Z","v":93193,"vw":475.410099},{"c":474.56,"h":477.46,"l":471.25,"n":6020,"o":473.57,"t":"2025-08-18T04:00:00Z","v":74543,"vw":474.614756},{"c":476.75,"h":476.96,"l":471.52,"n":6703,"o":476.96,"t":"2025-08-19T04:00:00Z","v":96300,"vw":474.483406},{"c":481.52,"h":483.95,"l":473.12,"n":5937,"o":476.41,"t":"2025-08-20T04:00:00Z","v":102767,"vw":479.314292},{"c":482.24,"h":484.98,"l":474.475,"n":5928,"o":480.99,"t":"2025-08-21T04:00:00Z","v":87580,"vw":482.023266},{"c":506.49,"h":508.52,"l":484,"n":8449,"o":484,"t":"2025-08-22T04:00:00Z","v":142232,"vw":501.011834},{"c":512.33,"h":518.45,"l":493.035,"n":13037,"o":502,"t":"2025-08-25T04:00:00Z","v":217381,"vw":511.36677},{"c":521.71,"h":523.33,"l":503.885,"n":9730,"o":510.24,"t":"2025-08-26T04:00:00Z","v":175923,"vw":517.974854},{"c":510.27,"h":525,"l":509.34,"n":6298,"o":518.39,"t":"2025-08-27T04:00:00Z","v":84858,"vw":513.907508},{"c":510.01,"h":512.105,"l":506.425,"n":5832,"o":511.91,"t":"2025-08-28T04:00:00Z","v":63662,"vw":509.73805},{"c":514.73,"h":515.08,"l":505.38,"n":5311,"o":511.77,"t":"2025-08-29T04:00:00Z","v":74345,"vw":512.856868},{"c":512.12,"h":512.9873,"l":501.1079,"n":6939,"o":509.24,"t":"2025-09-02T04:00:00Z","v":73612,"vw":510.280289},{"c":519.7,"h":523.9,"l":509.88,"n":8659,"o":509.88,"t":"2025-09-03T04:00:00Z","v":160416,"vw":519.477367},{"c":520.73,"h":521.44,"l":513.16,"n":8081,"o":518.54,"t":"2025-09-04T04:00:00Z","v":93453,"vw":518.017682},{"c":522.61,"h":530.895,"l":513.16,"n":5543,"o":521.73,"t":"2025-09-05T04:00:00Z","v":79661,"vw":523.191014},{"c":513.17,"h":523.69,"l":510.6958,"n":6869,"o":523.69,"t":"2025-09-08T04:00:00Z","v":80610,"vw":515.379028},{"c":518.745,"h":523.74,"l":507.405,"n":5489,"o":513.08,"t":"2025-09-09T04:00:00Z","v":82433,"vw":517.247534},{"c":516.41,"h":523.79,"l":511.025,"n":6990,"o":517.25,"t":"2025-09-10T04:00:00Z","v":124501,"vw":517.302547},{"c":525,"h":526.4,"l":512.91,"n":8578,"o":516.48,"t":"2025-09-11T04:00:00Z","v":119087,"vw":523.750389},{"c":474.44,"h":523.32,"l":473.3152,"n":13243,"o":523.32,"t":"2025-09-12T04:00:00Z","v":272861,"vw":486.94528},{"c":502.05,"h":504.195,"l":478.52,"n":9576,"o":478.52,"t":"2025-09-15T04:00:00Z","v":157085,"vw":495.673502},{"c":501,"h":504.555,"l":491.775,"n":6089,"o":501.84,"t":"2025-09-16T04:00:00Z","v":67818,"vw":500.325921},{"c":504.36,"h":515.07,"l":499.69,"n":7359,"o":505.19,"t":"2025-09-17T04:00:00Z","v":112366,"vw":505.994421},{"c":504.27,"h":511.755,"l":494.735,"n":6056,"o":509.61,"t":"2025-09-18T04:00:00Z","v":90773,"vw":505.798559},{"c":507.29,"h":511.01,"l":503.64,"n":6190,"o":507.31,"t":"2025-09-19T04:00:00Z","v":214888,"vw":507.514734},{"c":496.37,"h":502.88,"l":490,"n":6057,"o":502.88,"t":"2025-09-22T04:00:00Z","v":77216,"vw":496.140124},{"c":492.01,"h":504.54,"l":480.995,"n":5668,"o":496.37,"t":"2025-09-23T04:00:00Z","v":58747,"vw":492.985422},{"c":485.3,"h":494.93,"l":482.59,"n":3924,"o":494.93,"t":"2025-09-24T04:00:00Z","v":48600,"vw":485.749204},{"c":466.4,"h":472.435,"l":448.9,"n":10932,"o":469.55,"t":"2025-09-25T04:00:00Z","v":208057,"vw":460.491902},{"c":458.46,"h":469.53,"l":456.47,"n":7955,"o":469.53,"t":"2025-09-26T04:00:00Z","v":144386,"vw":459.971241},{"c":449.7,"h":461.02,"l":444.27,"n":10100,"o":461.02,"t":"2025-09-29T04:00:00Z","v":175129,"vw":449.79593},{"c":466.93,"h":468,"l":451.74,"n":12147,"o":451.74,"t":"2025-09-30T04:00:00Z","v":289386,"vw":459.740836},{"c":479.28,"h":486.94,"l":466.6,"n":14245,"o":466.6,"t":"2025-10-01T04:00:00Z","v":208992,"vw":480.082946},{"c":480.19,"h":484.51,"l":471.955,"n":9794,"o":481.73,"t":"2025-10-02T04:00:00Z","v":99336,"vw":478.508266},{"c":485.86,"h":488,"l":479.09,"n":5917,"o":479.09,"t":"2025-10-03T04:00:00Z","v":101940,"vw":485.513812},{"c":492.28,"h":496.75,"l":480.01,"n":9488,"o":486.67,"t":"2025-10-06T04:00:00Z","v":113062,"vw":490.980622},{"c":492.98,"h":494.42,"l":485,"n":6223,"o":490.95,"t":"2025-10-07T04:00:00Z","v":78555,"vw":491.608841},{"c":513.14,"h":515.48,"l":489.995,"n":7771,"o":495.98,"t":"2025-10-08T04:00:00Z","v":150387,"vw":507.738776},{"c":492.87,"h":515.45,"l":489.07,"n":9382,"o":514.99,"t":"2025-10-09T04:00:00Z","v":138813,"vw":497.821704},{"c":478.7,"h":496.84,"l":475.46,"n":8408,"o":496.84,"t":"2025-10-10T04:00:00Z","v":122688,"vw":481.398351},{"c":488.14,"h":490.57,"l":480.16,"n":5731,"o":481.93,"t":"2025-10-13T04:00:00Z","v":99913,"vw":487.144263},{"c":504.25,"h":509.2,"l":482.09,"n":5919,"o":482.09,"t":"2025-10-14T04:00:00Z","v":84454,"vw":499.513869},{"c":491.12,"h":510.89,"l":490.08,"n":8701,"o":510,"t":"2025-10-15T04:00:00Z","v":213112,"vw":500.871925},{"c":475.76,"h":492.94,"l":469.81,"n":7813,"o":491.1,"t":"2025-10-16T04:00:00Z","v":122462,"vw":477.952822},{"c":491.32,"h":499.98,"l":478.25,"n":7836,"o":478.25,"t":"2025-10-17T04:00:00Z","v":118737,"vw":490.572967},{"c":494.41,"h":506.265,"l":490.67,"n":5126,"o":492.86,"t":"2025-10-20T04:00:00Z","v":64203,"vw":495.312617},{"c":501.82,"h":514.84,"l":494.41,"n":6447,"o":494.41,"t":"2025-10-21T04:00:00Z","v":113152,"vw":504.800725},{"c":501.39,"h":504.595,"l":489.665,"n":6614,"o":498.3,"t":"2025-10-22T04:00:00Z","v":106101,"vw":499.685168},{"c":499.9,"h":501.84,"l":490.3,"n":6638,"o":500,"t":"2025-10-23T04:00:00Z","v":159414,"vw":498.189551},{"c":506.56,"h":515.88,"l":499.4,"n":6421,"o":499.54,"t":"2025-10-24T04:00:00Z","v":84043,"vw":507.531749},{"c":503.11,"h":510.775,"l":499.535,"n":6165,"o":506.66,"t":"2025-10-27T04:00:00Z","v":121526,"vw":504.531618},{"c":494.17,"h":500,"l":477.8125,"n":7925,"o":493.66,"t":"2025-10-28T04:00:00Z","v":149501,"vw":493.42918},{"c":459.29,"h":493.98,"l":455.0302,"n":12128,"o":493.98,"t":"2025-10-29T04:00:00Z","v":305887,"vw":466.211299},{"c":452.38,"h":465.94,"l":451.11,"n":9742,"o":458.23,"t":"2025-10-30T04:00:00Z","v":222292,"vw":459.028162},{"c":447.34,"h":480.33,"l":444.87,"n":10709,"o":471.11,"t":"2025-10-31T04:00:00Z","v":301051,"vw":453.521731},{"c":456.99,"h":463.26,"l":438.18,"n":10138,"o":445.33,"t":"2025-11-03T05:00:00Z","v":200229,"vw":456.473535},{"c":429.76,"h":451.91,"l":425.15,"n":13096,"o":449.48,"t":"2025-11-04T05:00:00Z","v":283904,"vw":436.345268},{"c":451.39,"h":454.27,"l":428.75,"n":8872,"o":433.17,"t":"2025-11-05T05:00:00Z","v":165102,"vw":446.902177},{"c":416.465,"h":464.53,"l":401.9,"n":16620,"o":454.7,"t":"2025-11-06T05:00:00Z","v":411175,"vw":430.263367},{"c":422.35,"h":430.22,"l":405.05,"n":10917,"o":409.87,"t":"2025-11-07T05:00:00Z","v":200321,"vw":422.161272},{"c":433,"h":445.7,"l":426.65,"n":9853,"o":430,"t":"2025-11-10T05:00:00Z","v":248312,"vw":432.193484},{"c":439.82,"h":444.6999,"l":433.65,"n":7253,"o":436.53,"t":"2025-11-11T05:00:00Z","v":160265,"vw":440.259052},{"c":445,"h":452.31,"l":439,"n":6965,"o":439,"t":"2025-11-12T05:00:00Z","v":153324,"vw":445.631641},{"c":440.24,"h":451.51,"l":438.26,"n":5960,"o":445,"t":"2025-11-13T05:00:00Z","v":111597,"vw":442.884055},{"c":441.3,"h":445.62,"l":431,"n":6608,"o":431.87,"t":"2025-11-14T05:00:00Z","v":106223,"vw":439.428896},{"c":421.1,"h":440,"l":416.8,"n":7229,"o":439,"t":"2025-11-17T05:00:00Z","v":115007,"vw":427.734851},{"c":423.52,"h":427.53,"l":415.36,"n":5225,"o":418.55,"t":"2025-11-18T05:00:00Z","v":80415,"vw":422.900942},{"c":423.68,"h":432.1834,"l":420,"n":5604,"o":425,"t":"2025-11-19T05:00:00Z","v":97028,"vw":423.547939},{"c":411.04,"h":430.4,"l":410.97,"n":5572,"o":425,"t":"2025-11-20T05:00:00Z","v":78518,"vw":417.129074},{"c":428.1,"h":435.88,"l":413.95,"n":8989,"o":413.95,"t":"2025-11-21T05:00:00Z","v":128058,"vw":427.75362},{"c":439.61,"h":440.57,"l":425.81,"n":6036,"o":428.5,"t":"2025-11-24T05:00:00Z","v":114043,"vw":436.018892},{"c":448.23,"h":451.4,"l":440,"n":5955,"o":440.22,"t":"2025-11-25T05:00:00Z","v":82905,"vw":446.607283},{"c":450.57,"h":456.79,"l":445.07,"n":4829,"o":448.23,"t":"2025-11-26T05:00:00Z","v":76716,"vw":452.6584},{"c":461.97,"h":462.84,"l":447.58,"n":4424,"o":450.68,"t":"2025-11-28T05:00:00Z","v":85988,"vw":456.947018},{"c":460.18,"h":464.565,"l":449.97,"n":6379,"o":453.69,"t":"2025-12-01T05:00:00Z","v":105114,"vw":458.818541},{"c":466.24,"h":473.395,"l":453.8582,"n":7035,"o":462.11,"t":"2025-12-02T05:00:00Z","v":121218,"vw":466.59254},{"c":474.41,"h":474.68,"l":457.7,"n":6647,"o":463,"t":"2025-12-03T05:00:00Z","v":105565,"vw":467.543582},{"c":460.93,"h":472.21,"l":455.43,"n":7832,"o":471.3,"t":"2025-12-04T05:00:00Z","v":110366,"vw":463.282545},{"c":464.68,"h":467.36,"l":456.32,"n":5646,"o":463.84,"t":"2025-12-05T05:00:00Z","v":85938,"vw":462.361906},{"c":461.29,"h":462.48,"l":448.9401,"n":7193,"o":462.12,"t":"2025-12-08T05:00:00Z","v":143637,"vw":460.230505},{"c":460.62,"h":463.13,"l":454.06,"n":6884,"o":461,"t":"2025-12-09T05:00:00Z","v":74937,"vw":460.300611},{"c":475.16,"h":476.71,"l":458.9501,"n":5937,"o":459.3,"t":"2025-12-10T05:00:00Z","v":82169,"vw":470.803886},{"c":477.47,"h":485,"l":466.0424,"n":5305,"o":473.35,"t":"2025-12-11T05:00:00Z","v":61025,"vw":477.949006},{"c":472.21,"h":478.19,"l":467.19,"n":6542,"o":478.19,"t":"2025-12-12T05:00:00Z","v":72303,"vw":471.599318},{"c":464.04,"h":474.1,"l":457.58,"n":7091,"o":471.88,"t":"2025-12-15T05:00:00Z","v":136212,"vw":463.523517},{"c":454.87,"h":469.78,"l":454.135,"n":6773,"o":466.51,"t":"2025-12-16T05:00:00Z","v":97675,"vw":458.999161},{"c":456.94,"h":468.39,"l":455,"n":7943,"o":460.04,"t":"2025-12-17T05:00:00Z","v":132664,"vw":460.290312},{"c":457.27,"h":467.36,"l":457.27,"n":6111,"o":463.99,"t":"2025-12-18T05:00:00Z","v":81190,"vw":460.271886},{"c":462.11,"h":465.91,"l":450.465,"n":12707,"o":455,"t":"2025-12-19T05:00:00Z","v":191287,"vw":460.475104},{"c":463.85,"h":471.7475,"l":462.03,"n":7176,"o":466.8,"t":"2025-12-22T05:00:00Z","v":85284,"vw":466.193383},{"c":460.98,"h":467,"l":457.13,"n":9482,"o":463.9,"t":"2025-12-23T05:00:00Z","v":110586,"vw":461.930715},{"c":457.33,"h":463.4,"l":450.88,"n":4310,"o":461.11,"t":"2025-12-24T05:00:00Z","v":56044,"vw":459.180669},{"c":457.23,"h":462.08,"l":453,"n":5385,"o":459.12,"t":"2025-12-26T05:00:00Z","v":68871,"vw":456.879646},{"c":455.47,"h":459.665,"l":449.78,"n":7289,"o":453.81,"t":"2025-12-29T05:00:00Z","v":104165,"vw":453.708831},{"c":450.33,"h":460.01,"l":450.33,"n":6784,"o":454.51,"t":"2025-12-30T05:00:00Z","v":85885,"vw":452.947723},{"c":443.46,"h":452.42,"l":441.4801,"n":7612,"o":450,"t":"2025-12-31T05:00:00Z","v":143157,"vw":446.713015},{"c":453.92,"h":454.57,"l":439.235,"n":14725,"o":444.41,"t":"2026-01-02T05:00:00Z","v":182744,"vw":448.475884},{"c":460.24,"h":470.6699,"l":455,"n":10126,"o":455.55,"t":"2026-01-05T05:00:00Z","v":177073,"vw":465.110962},{"c":465.64,"h":471.22,"l":456.99,"n":9203,"o":461.7,"t":"2026-01-06T05:00:00Z","v":166856,"vw":464.963096},{"c":460.58,"h":467.03,"l":450.53,"n":10245,"o":465.82,"t":"2026-01-07T05:00:00Z","v":144090,"vw":457.952496},{"c":466.22,"h":483.7199,"l":462.75,"n":10684,"o":471.37,"t":"2026-01-08T05:00:00Z","v":229585,"vw":471.869712},{"c":476.32,"h":478.72,"l":461.65,"n":9384,"o":466.88,"t":"2026-01-09T05:00:00Z","v":152597,"vw":470.847882},{"c":466.01,"h":474.015,"l":451,"n":9633,"o":468.64,"t":"2026-01-12T05:00:00Z","v":169256,"vw":461.886194},{"c":461.58,"h":468.655,"l":456.9001,"n":9033,"o":467.24,"t":"2026-01-13T05:00:00Z","v":142597,"vw":462.289589},{"c":475.31,"h":477.85,"l":455,"n":8558,"o":458.63,"t":"2026-01-14T05:00:00Z","v":154575,"vw":465.393235},{"c":473.49,"h":479.42,"l":466.365,"n":7341,"o":476.22,"t":"2026-01-15T05:00:00Z","v":110464,"vw":473.370004},{"c":472.03,"h":478.71,"l":469.1201,"n":6899,"o":474.32,"t":"2026-01-16T05:00:00Z","v":92892,"vw":472.791419},{"c":442.25,"h":465.45,"l":441.0001,"n":8938,"o":465.1,"t":"2026-01-20T05:00:00Z","v":149706,"vw":455.073909},{"c":441.22,"h":447.835,"l":435.5,"n":8619,"o":444.35,"t":"2026-01-21T05:00:00Z","v":134633,"vw":441.837542},{"c":443.97,"h":452.81,"l":440.9201,"n":8657,"o":445.58,"t":"2026-01-22T05:00:00Z","v":163759,"vw":447.473552},{"c":445.42,"h":448.075,"l":439.7,"n":7614,"o":441.9,"t":"2026-01-23T05:00:00Z","v":89474,"vw":444.546242},{"c":452.95,"h":454.5199,"l":443.155,"n":7312,"o":445.42,"t":"2026-01-26T05:00:00Z","v":112102,"vw":449.164713},{"c":437.72,"h":452.53,"l":433.01,"n":9178,"o":450.52,"t":"2026-01-27T05:00:00Z","v":177185,"vw":440.64932},{"c":433.43,"h":445.32,"l":431.705,"n":8394,"o":441,"t":"2026-01-28T05:00:00Z","v":142424,"vw":437.0289},{"c":451.24,"h":451.43,"l":434.22,"n":11537,"o":437.95,"t":"2026-01-29T05:00:00Z","v":240859,"vw":443.846429},{"c":498.24,"h":501.73,"l":467.43,"n":17507,"o":485,"t":"2026-01-30T05:00:00Z","v":312993,"vw":488.426243},{"c":511.43,"h":515.88,"l":489.01,"n":13739,"o":490,"t":"2026-02-02T05:00:00Z","v":255860,"vw":507.838927},{"c":495.97,"h":515.46,"l":486.96,"n":11752,"o":508.98,"t":"2026-02-03T05:00:00Z","v":311368,"vw":505.382568},{"c":507.26,"h":516.37,"l":494.7367,"n":13590,"o":496.54,"t":"2026-02-04T05:00:00Z","v":330284,"vw":506.568193},{"c":495.07,"h":506.4,"l":483.02,"n":12683,"o":499.75,"t":"2026-02-05T05:00:00Z","v":350258,"vw":496.523494},{"c":508.9,"h":515.42,"l":494.435,"n":8820,"o":494.52,"t":"2026-02-06T05:00:00Z","v":252512,"vw":509.007027},{"c":503.59,"h":516.52,"l":503.3,"n":9498,"o":506.79,"t":"2026-02-09T05:00:00Z","v":315808,"vw":508.201006},{"c":507.36,"h":517.8,"l":503.65,"n":9397,"o":507.18,"t":"2026-02-10T05:00:00Z","v":226535,"vw":512.058174},{"c":510.71,"h":513.53,"l":494.925,"n":7801,"o":507.36,"t":"2026-02-11T05:00:00Z","v":175265,"vw":504.904825},{"c":485.14,"h":515.77,"l":467.56,"n":13640,"o":513.25,"t":"2026-02-12T05:00:00Z","v":302937,"vw":486.513533},{"c":483.98,"h":498.02,"l":477.56,"n":9856,"o":484.73,"t":"2026-02-13T05:00:00Z","v":192393,"vw":486.425481},{"c":491.36,"h":496.01,"l":476.11,"n":10593,"o":485.36,"t":"2026-02-17T05:00:00Z","v":287616,"vw":486.378783},{"c":505.5,"h":509.63,"l":486.25,"n":7695,"o":491.36,"t":"2026-02-18T05:00:00Z","v":175661,"vw":503.831142},{"c":485.65,"h":507.445,"l":480.43,"n":9031,"o":505.31,"t":"2026-02-19T05:00:00Z","v":191518,"vw":488.15056},{"c":495.34,"h":502.07,"l":476.62,"n":11403,"o":480.92,"t":"2026-02-20T05:00:00Z","v":286597,"vw":492.541618},{"c":489.89,"h":497.01,"l":474.94,"n":11900,"o":494.5,"t":"2026-02-23T05:00:00Z","v":381644,"vw":483.712077},{"c":495.53,"h":502.635,"l":484.7,"n":8462,"o":487.97,"t":"2026-02-24T05:00:00Z","v":233620,"vw":496.943123},{"c":494.33,"h":501.93,"l":489.9825,"n":8821,"o":501.93,"t":"2026-02-25T05:00:00Z","v":211778,"vw":494.278561},{"c":486.93,"h":501.41,"l":486.38,"n":7846,"o":495.76,"t":"2026-02-26T05:00:00Z","v":168466,"vw":491.442075},{"c":473.18,"h":485.79,"l":467.6,"n":11032,"o":476.64,"t":"2026-02-27T05:00:00Z","v":272565,"vw":473.788269},{"c":482.15,"h":482.65,"l":461.67,"n":7784,"o":461.67,"t":"2026-03-02T05:00:00Z","v":176628,"vw":476.641744},{"c":481.23,"h":485.729,"l":468.02,"n":9290,"o":468.02,"t":"2026-03-03T05:00:00Z","v":198870,"vw":478.626968},{"c":490.03,"h":496.8785,"l":470.95,"n":13289,"o":482.63,"t":"2026-03-04T05:00:00Z","v":428020,"vw":484.820489},{"c":511.28,"h":519,"l":482.87,"n":16039,"o":482.87,"t":"2026-03-05T05:00:00Z","v":511982,"vw":510.214781},{"c":497.88,"h":511.67,"l":491.07,"n":13173,"o":500.71,"t":"2026-03-06T05:00:00Z","v":384396,"vw":497.793208},{"c":501.53,"h":502.83,"l":479.465,"n":12366,"o":488.25,"t":"2026-03-09T04:00:00Z","v":310916,"vw":490.886023},{"c":499.41,"h":507.96,"l":492.97,"n":9844,"o":500.88,"t":"2026-03-10T04:00:00Z","v":259501,"vw":500.346762},{"c":499.84,"h":507.12,"l":491.83,"n":8590,"o":499.83,"t":"2026-03-11T04:00:00Z","v":210863,"vw":499.827698},{"c":494,"h":507.59,"l":488.24,"n":10195,"o":489.05,"t":"2026-03-12T04:00:00Z","v":238278,"vw":496.768569},{"c":447.79,"h":500.29,"l":444.0101,"n":14028,"o":500.29,"t":"2026-03-13T04:00:00Z","v":305420,"vw":459.094818},{"c":444.55,"h":460.36,"l":439.28,"n":9999,"o":453.28,"t":"2026-03-16T04:00:00Z","v":145238,"vw":445.701878},{"c":459.44,"h":470.505,"l":451.79,"n":9949,"o":451.79,"t":"2026-03-17T04:00:00Z","v":213207,"vw":464.149962},{"c":461.25,"h":472.48,"l":456.9261,"n":10797,"o":459.44,"t":"2026-03-18T04:00:00Z","v":270277,"vw":464.626567},{"c":449.78,"h":468.04,"l":442.36,"n":13891,"o":459.9,"t":"2026-03-19T04:00:00Z","v":195114,"vw":454.24695},{"c":431.18,"h":451.35,"l":422.16,"n":12830,"o":449.9,"t":"2026-03-20T04:00:00Z","v":279014,"vw":430.878118},{"c":438.24,"h":451.69,"l":436.52,"n":8364,"o":441,"t":"2026-03-23T04:00:00Z","v":162985,"vw":441.167358},{"c":439.77,"h":453.66,"l":425.14,"n":6467,"o":432.06,"t":"2026-03-24T04:00:00Z","v":99749,"vw":437.584252},{"c":443.91,"h":452.27,"l":432.91,"n":4910,"o":445.42,"t":"2026-03-25T04:00:00Z","v":93609,"vw":444.326494},{"c":442.845,"h":449.67,"l":438.2,"n":5606,"o":439.45,"t":"2026-03-26T04:00:00Z","v":89238,"vw":443.956354},{"c":419.49,"h":441.47,"l":418.99,"n":6301,"o":441.47,"t":"2026-03-27T04:00:00Z","v":123287,"vw":425.834969},{"c":421.85,"h":428.1599,"l":417.335,"n":6001,"o":420.88,"t":"2026-03-30T04:00:00Z","v":95146,"vw":422.588219},{"c":423.46,"h":438.32,"l":420.23,"n":8325,"o":428.34,"t":"2026-03-31T04:00:00Z","v":229147,"vw":424.703931},{"c":419.6,"h":428.16,"l":405,"n":9371,"o":426.39,"t":"2026-04-01T04:00:00Z","v":211366,"vw":414.863294},{"c":416.51,"h":428.855,"l":405.38,"n":8055,"o":412,"t":"2026-04-02T04:00:00Z","v":155493,"vw":415.864347},{"c":441.09,"h":442.51,"l":415.28,"n":9885,"o":415.28,"t":"2026-04-06T04:00:00Z","v":150383,"vw":435.039474},{"c":444.72,"h":451.7499,"l":438.74,"n":7397,"o":440.99,"t":"2026-04-07T04:00:00Z","v":126240,"vw":444.408123},{"c":467.25,"h":470.51,"l":456.9801,"n":11823,"o":462.36,"t":"2026-04-08T04:00:00Z","v":208547,"vw":464.631101},{"c":468.97,"h":475.64,"l":459.85,"n":7584,"o":462.59,"t":"2026-04-09T04:00:00Z","v":170276,"vw":467.322981},{"c":465.15,"h":472.085,"l":462.44,"n":5363,"o":468.97,"t":"2026-04-10T04:00:00Z","v":89978,"vw":467.215082},{"c":475.07,"h":475.5,"l":459.115,"n":5134,"o":460,"t":"2026-04-13T04:00:00Z","v":74736,"vw":466.002634},{"c":489.84,"h":491.79,"l":470.81,"n":5952,"o":478.47,"t":"2026-04-14T04:00:00Z","v":104860,"vw":485.656528},{"c":497.36,"h":504.34,"l":481.91,"n":7060,"o":490.57,"t":"2026-04-15T04:00:00Z","v":124209,"vw":498.713693},{"c":494.56,"h":509.41,"l":489.99,"n":8748,"o":504.82,"t":"2026-04-16T04:00:00Z","v":177614,"vw":499.766839},{"c":527.56,"h":529.1,"l":502.255,"n":11982,"o":509.99,"t":"2026-04-17T04:00:00Z","v":286828,"vw":521.983066},{"c":542.71,"h":542.74,"l":520.21,"n":8950,"o":520.21,"t":"2026-04-20T04:00:00Z","v":177652,"vw":533.95083},{"c":521.23,"h":543,"l":520.95,"n":8341,"o":538.81,"t":"2026-04-21T04:00:00Z","v":141297,"vw":532.014254},{"c":526.76,"h":530.52,"l":517.145,"n":7025,"o":523.26,"t":"2026-04-22T04:00:00Z","v":103021,"vw":526.525033},{"c":517.75,"h":534.0999,"l":512,"n":6902,"o":522.62,"t":"2026-04-23T04:00:00Z","v":82849,"vw":522.920308},{"c":514.11,"h":518.79,"l":506.911,"n":6970,"o":518.67,"t":"2026-04-24T04:00:00Z","v":76446,"vw":514.449464},{"c":515.24,"h":521.03,"l":511.25,"n":6637,"o":515.34,"t":"2026-04-27T04:00:00Z","v":89817,"vw":516.036184},{"c":516.79,"h":522.38,"l":510,"n":8428,"o":517.46,"t":"2026-04-28T04:00:00Z","v":130747,"vw":515.148114},{"c":500.62,"h":516.02,"l":496.67,"n":5918,"o":515.46,"t":"2026-04-29T04:00:00Z","v":102553,"vw":503.483361},{"c":504.91,"h":509.9,"l":495.6,"n":6665,"o":499.97,"t":"2026-04-30T04:00:00Z","v":119218,"vw":503.027352},{"c":504.84,"h":511.615,"l":497.1501,"n":5932,"o":507.15,"t":"2026-05-01T04:00:00Z","v":79396,"vw":505.999931},{"c":507,"h":515.35,"l":498.5,"n":7451,"o":505.38,"t":"2026-05-04T04:00:00Z","v":116419,"vw":508.587027},{"c":525.67,"h":528.26,"l":505.99,"n":10858,"o":506.49,"t":"2026-05-05T04:00:00Z","v":205565,"vw":519.794401},{"c":539.93,"h":565.14,"l":533.965,"n":13994,"o":545,"t":"2026-05-06T04:00:00Z","v":303030,"vw":546.430216},{"c":522.87,"h":545.55,"l":519.411,"n":7599,"o":545.55,"t":"2026-05-07T04:00:00Z","v":154068,"vw":524.796281},{"c":533.15,"h":533.24,"l":510,"n":10270,"o":526.91,"t":"2026-05-08T04:00:00Z","v":199006,"vw":526.702345},{"c":521.74,"h":538.35,"l":517.66,"n":9303,"o":535.32,"t":"2026-05-11T04:00:00Z","v":193226,"vw":527.06727},{"c":526.72,"h":529.46,"l":512.93,"n":9194,"o":520.61,"t":"2026-05-12T04:00:00Z","v":188502,"vw":524.608763},{"c":525,"h":530.74,"l":520.32,"n":6996,"o":523.33,"t":"2026-05-13T04:00:00Z","v":136225,"vw":524.863566},{"c":546.66,"h":549.75,"l":525.02,"n":10228,"o":530.9,"t":"2026-05-14T04:00:00Z","v":218497,"vw":543.790605},{"c":547.81,"h":549.295,"l":540.93,"n":7791,"o":546.28,"t":"2026-05-15T04:00:00Z","v":145349,"vw":546.359613},{"c":555.43,"h":559.83,"l":545.5,"n":8947,"o":549.99,"t":"2026-05-18T04:00:00Z","v":201710,"vw":551.961606},{"c":547.93,"h":555.97,"l":545,"n":6672,"o":554.58,"t":"2026-05-19T04:00:00Z","v":119036,"vw":549.42542},{"c":557.94,"h":562.9399,"l":541,"n":5950,"o":550.94,"t":"2026-05-20T04:00:00Z","v":103887,"vw":556.416509},{"c":547.98,"h":556.9199,"l":529.08,"n":6753,"o":550.47,"t":"2026-05-21T04:00:00Z","v":118365,"vw":542.254639},{"c":544.8,"h":552.69,"l":542.65,"n":4567,"o":547.28,"t":"2026-05-22T04:00:00Z","v":66591,"vw":546.662775},{"c":552,"h":557.29,"l":541.46,"n":5275,"o":546.5,"t":"2026-05-26T04:00:00Z","v":88888,"vw":551.883218},{"c":552.79,"h":564.95,"l":550.59,"n":5532,"o":556.1,"t":"2026-05-27T04:00:00Z","v":100709,"vw":555.620785},{"c":560.41,"h":563.44,"l":542.52,"n":6538,"o":551.72,"t":"2026-05-28T04:00:00Z","v":166540,"vw":557.026137},{"c":573.64,"h":579.795,"l":558.5,"n":8260,"o":560.8,"t":"2026-05-29T04:00:00Z","v":239131,"vw":574.445375},{"c":561.665,"h":576.7199,"l":560.76,"n":7172,"o":570.9,"t":"2026-06-01T04:00:00Z","v":126307,"vw":566.203981},{"c":541.94,"h":557.87,"l":536.55,"n":9195,"o":557,"t":"2026-06-02T04:00:00Z","v":186817,"vw":545.0208},{"c":541.58,"h":553.115,"l":533.105,"n":5792,"o":541.75,"t":"2026-06-03T04:00:00Z","v":98171,"vw":540.786314},{"c":548.4,"h":555.225,"l":536.525,"n":5051,"o":545.24,"t":"2026-06-04T04:00:00Z","v":68785,"vw":546.051964},{"c":544.71,"h":548.5,"l":540.385,"n":5140,"o":544.07,"t":"2026-06-05T04:00:00Z","v":81068,"vw":544.658235},{"c":562.66,"h":578.41,"l":550.89,"n":13449,"o":564.14,"t":"2026-06-08T04:00:00Z","v":317851,"vw":564.076438},{"c":569.32,"h":579.06,"l":557.94,"n":11284,"o":567.96,"t":"2026-06-09T04:00:00Z","v":197594,"vw":568.389455},{"c":557.21,"h":574.63,"l":553.77,"n":8897,"o":565.95,"t":"2026-06-10T04:00:00Z","v":163194,"vw":560.20904},{"c":548.85,"h":553.87,"l":525.1,"n":10921,"o":552.74,"t":"2026-06-11T04:00:00Z","v":198420,"vw":539.596378},{"c":548.15,"h":559.995,"l":545.33,"n":7743,"o":549.68,"t":"2026-06-12T04:00:00Z","v":151025,"vw":551.441997},{"c":572.79,"h":576.3499,"l":552.16,"n":10712,"o":554.81,"t":"2026-06-15T04:00:00Z","v":180660,"vw":570.196393},{"c":574.1,"h":583.86,"l":572.21,"n":8881,"o":575.87,"t":"2026-06-16T04:00:00Z","v":142566,"vw":575.858917},{"c":563.32,"h":588.71,"l":562.88,"n":8923,"o":571.69,"t":"2026-06-17T04:00:00Z","v":172558,"vw":571.26067},{"c":579.73,"h":584.32,"l":563.015,"n":11204,"o":563.69,"t":"2026-06-18T04:00:00Z","v":1000693,"vw":579.691936},{"c":577.53,"h":583.04,"l":572.855,"n":8451,"o":576.08,"t":"2026-06-22T04:00:00Z","v":128730,"vw":577.723546},{"c":589.97,"h":596,"l":568.04,"n":8972,"o":571.66,"t":"2026-06-23T04:00:00Z","v":169830,"vw":589.475509},{"c":602.14,"h":605.47,"l":590,"n":10395,"o":590,"t":"2026-06-24T04:00:00Z","v":224105,"vw":600.413777},{"c":623.7,"h":630.635,"l":605.19,"n":10283,"o":612.995,"t":"2026-06-25T04:00:00Z","v":257969,"vw":621.051442},{"c":628.86,"h":638.5546,"l":611.72,"n":8091,"o":619.61,"t":"2026-06-26T04:00:00Z","v":208888,"vw":628.761264},{"c":638.23,"h":640.295,"l":620.79,"n":9165,"o":627.47,"t":"2026-06-29T04:00:00Z","v":137607,"vw":634.000089},{"c":636.74,"h":645,"l":631.77,"n":6304,"o":639,"t":"2026-06-30T04:00:00Z","v":110326,"vw":639.114293},{"c":655.72,"h":663.425,"l":631.41,"n":8772,"o":642.1,"t":"2026-07-01T04:00:00Z","v":159801,"vw":653.468292},{"c":657.12,"h":666.235,"l":646.47,"n":8606,"o":655,"t":"2026-07-02T04:00:00Z","v":169440,"vw":655.744203},{"c":657.2,"h":668.86,"l":655,"n":8735,"o":657.22,"t":"2026-07-06T04:00:00Z","v":162452,"vw":659.973384},{"c":646.58,"h":667.1,"l":641.37,"n":8586,"o":661.69,"t":"2026-07-07T04:00:00Z","v":145174,"vw":652.560387},{"c":628.96,"h":646.58,"l":618.58,"n":8225,"o":646.58,"t":"2026-07-08T04:00:00Z","v":121989,"vw":627.561526},{"c":627.11,"h":632.925,"l":617.02,"n":7552,"o":628.96,"t":"2026-07-09T04:00:00Z","v":117713,"vw":624.384706},{"c":625.97,"h":635.58,"l":624.56,"n":11825,"o":634.94,"t":"2026-07-10T04:00:00Z","v":268654,"vw":629.31202},{"c":626.13,"h":639.74,"l":621.63,"n":6863,"o":625,"t":"2026-07-13T04:00:00Z","v":91785,"vw":628.349593},{"c":617.78,"h":631.435,"l":617.3,"n":6601,"o":626.13,"t":"2026-07-14T04:00:00Z","v":134379,"vw":621.260575},{"c":616.28,"h":624.13,"l":604.15,"n":6874,"o":624.13,"t":"2026-07-15T04:00:00Z","v":118117,"vw":615.330898},{"c":637.55,"h":642.16,"l":600,"n":6926,"o":613.02,"t":"2026-07-16T04:00:00Z","v":121652,"vw":635.900047},{"c":640,"h":640.72,"l":629.02,"n":6890,"o":629.46,"t":"2026-07-17T04:00:00Z","v":77322,"vw":636.556189},{"c":615.75,"h":642.32,"l":615.02,"n":8576,"o":640.13,"t":"2026-07-20T04:00:00Z","v":188430,"vw":620.622403},{"c":618.475,"h":621.84,"l":601.99,"n":8147,"o":618.16,"t":"2026-07-21T04:00:00Z","v":97834,"vw":615.361052},{"c":606.22,"h":624.47,"l":602.95,"n":8148,"o":619.63,"t":"2026-07-22T04:00:00Z","v":159705,"vw":609.98925},{"c":592.57,"h":618.16,"l":580.245,"n":7552,"o":600.79,"t":"2026-07-23T04:00:00Z","v":119578,"vw":590.080027},{"c":574.08,"h":596.92,"l":571.69,"n":9791,"o":592.58,"t":"2026-07-24T04:00:00Z","v":181970,"vw":577.247655},{"c":552.73,"h":583.535,"l":552.4,"n":9180,"o":575.35,"t":"2026-07-27T04:00:00Z","v":139121,"vw":559.718237},{"c":558.55,"h":562.18,"l":547.39,"n":8595,"o":552.73,"t":"2026-07-28T04:00:00Z","v":145224,"vw":555.075627},{"c":556.71,"h":572.245,"l":553.565,"n":9098,"o":555.83,"t":"2026-07-29T04:00:00Z","v":158580,"vw":563.470317},{"c":555.67,"h":562.545,"l":551.0001,"n":8029,"o":557.56,"t":"2026-07-30T04:00:00Z","v":123927,"vw":556.679989},{"c":568.91,"h":572.52,"l":550.2,"n":7777,"o":554.37,"t":"2026-07-31T04:00:00Z","v":87104,"vw":565.553407},{"c":572.97,"h":582.39,"l":569,"n":11389,"o":569,"t":"2026-08-03T04:00:00Z","v":120995,"vw":573.594047},{"c":587.85,"h":588.81,"l":561.8,"n":9065,"o":568.47,"t":"2026-08-04T04:00:00Z","v":121517,"vw":584.691007},{"c":592.52,"h":621.52,"l":579.95,"n":11699,"o":593.96,"t":"2026-08-05T04:00:00Z","v":176012,"vw":603.10555},{"c":581.3,"h":610.935,"l":579.44,"n":7084,"o":592.68,"t":"2026-08-06T04:00:00Z","v":94698,"vw":586.625287},{"c":585.58,"h":585.58,"l":574.9,"n":7192,"o":583.75,"t":"2026-08-07T04:00:00Z","v":116047,"vw":581.441775},{"c":581.25,"h":590.57,"l":576.79,"n":7606,"o":583.36,"t":"2026-08-10T04:00:00Z","v":95596,"vw":582.952366},{"c":572.21,"h":584.87,"l":569.87,"n":7742,"o":579.35,"t":"2026-08-11T04:00:00Z","v":142607,"vw":574.616741},{"c":577.25,"h":579.49,"l":563.66,"n":7772,"o":575.45,"t":"2026-08-12T04:00:00Z","v":131021,"vw":573.329102},{"c":582.89,"h":590.55,"l":573.7,"n":7271,"o":587.1,"t":"2026-08-13T04:00:00Z","v":92668,"vw":581.201836},{"c":587.27,"h":593.9899,"l":577.04,"n":7590,"o":585.09,"t":"2026-08-14T04:00:00Z","v":82162,"vw":586.693688},{"c":573.09,"h":585.33,"l":570.45,"n":5990,"o":585.33,"t":"2026-08-17T04:00:00Z","v":82710,"vw":573.747059},{"c":570.54,"h":579.6,"l":570.22,"n":6794,"o":570.31,"t":"2026-08-18T04:00:00Z","v":86947,"vw":572.975839},{"c":583.05,"h":584.54,"l":574.85,"n":8513,"o":574.85,"t":"2026-08-19T04:00:00Z","v":100421,"vw":580.677569},{"c":585.37,"h":593.06,"l":574.87,"n":7970,"o":581.91,"t":"2026-08-20T04:00:00Z","v":124379,"vw":583.436484},{"c":601.05,"h":606.1,"l":588.89,"n":7250,"o":588.89,"t":"2026-08-21T04:00:00Z","v":126199,"vw":600.746147},{"c":603.07,"h":607.67,"l":594.8514,"n":6725,"o":601.05,"t":"2026-08-24T04:00:00Z","v":94531,"vw":601.337132},{"c":604.26,"h":610,"l":597.11,"n":5274,"o":608.94,"t":"2026-08-25T04:00:00Z","v":68046,"vw":604.923936},{"c":593.64,"h":609.32,"l":593.63,"n":8846,"o":603.06,"t":"2026-08-26T04:00:00Z","v":174644,"vw":601.448202},{"c":600.48,"h":605.78,"l":593.34,"n":6277,"o":594.1,"t":"2026-08-27T04:00:00Z","v":111132,"vw":599.456484},{"c":594.89,"h":610,"l":589.95,"n":8586,"o":604.67,"t":"2026-08-28T04:00:00Z","v":145595,"vw":596.741462},{"c":599.74,"h":603.04,"l":591.53,"n":6349,"o":591.53,"t":"2026-08-31T04:00:00Z","v":106384,"vw":597.594466},{"c":594.18,"h":603.51,"l":589.36,"n":8153,"o":596.5,"t":"2026-09-01T04:00:00Z","v":149451,"vw":594.739876},{"c":607.77,"h":611.12,"l":592.62,"n":7223,"o":599.49,"t":"2026-09-02T04:00:00Z","v":90683,"vw":606.300224},{"c":601.58,"h":620.955,"l":599.91,"n":7795,"o":609,"t":"2026-09-03T04:00:00Z","v":99988,"vw":607.408694},{"c":604.72,"h":611.02,"l":598.26,"n":5687,"o":600.67,"t":"2026-09-04T04:00:00Z","v":59574,"vw":605.321519},{"c":593.78,"h":602.145,"l":590.99,"n":9563,"o":596.57,"t":"2026-09-08T04:00:00Z","v":157724,"vw":595.519491},{"c":596.99,"h":601.23,"l":589.8,"n":6496,"o":593.52,"t":"2026-09-09T04:00:00Z","v":94313,"vw":597.220077},{"c":605.46,"h":605.6,"l":594.45,"n":7413,"o":594.46,"t":"2026-09-10T04:00:00Z","v":76372,"vw":601.683747},{"c":604.24,"h":611.63,"l":599.11,"n":6303,"o":609.99,"t":"2026-09-11T04:00:00Z","v":59183,"vw":605.170223},{"c":605.36,"h":607.385,"l":601.39,"n":6256,"o":605.52,"t":"2026-09-14T04:00:00Z","v":64303,"vw":604.050244},{"c":600.11,"h":605,"l":590.59,"n":6260,"o":605,"t":"2026-09-15T04:00:00Z","v":89214,"vw":597.863464},{"c":601.54,"h":612.59,"l":597.21,"n":6302,"o":600.58,"t":"2026-09-16T04:00:00Z","v":109417,"vw":602.126837},{"c":590.41,"h":609,"l":580.75,"n":11789,"o":609,"t":"2026-09-17T04:00:00Z","v":176403,"vw":590.863878},{"c":578.29,"h":595,"l":565.15,"n":9436,"o":592.54,"t":"2026-09-18T04:00:00Z","v":280891,"vw":577.265465},{"c":564.27,"h":583.125,"l":562.37,"n":8895,"o":580.65,"t":"2026-09-21T04:00:00Z","v":146347,"vw":572.321051},{"c":562.34,"h":580.895,"l":551.87,"n":10445,"o":570.78,"t":"2026-09-22T04:00:00Z","v":173166,"vw":562.74902},{"c":555.13,"h":562.82,"l":546.296,"n":7951,"o":562.82,"t":"2026-09-23T04:00:00Z","v":120176,"vw":554.336972},{"c":547.4,"h":558.48,"l":544.2,"n":7585,"o":550,"t":"2026-09-24T04:00:00Z","v":147028,"vw":547.554749},{"c":555.68,"h":563.045,"l":547.59,"n":7842,"o":551.44,"t":"2026-09-25T04:00:00Z","v":144653,"vw":558.082261},{"c":550,"h":555.48,"l":541.6118,"n":5517,"o":555.48,"t":"2026-09-28T04:00:00Z","v":89167,"vw":548.567235},{"c":537.1,"h":555.15,"l":530.3301,"n":7321,"o":551.48,"t":"2026-09-29T04:00:00Z","v":107769,"vw":536.345145},{"c":531,"h":539.725,"l":525.69,"n":6763,"o":535.1,"t":"2026-09-30T04:00:00Z","v":105843,"vw":531.217353},{"c":511.95,"h":531.285,"l":506.545,"n":11436,"o":528.88,"t":"2026-10-01T04:00:00Z","v":231518,"vw":513.071554},{"c":527.5,"h":537.07,"l":520,"n":7742,"o":520.17,"t":"2026-10-02T04:00:00Z","v":122081,"vw":527.773722},{"c":531.35,"h":539.12,"l":524.88,"n":6606,"o":527.95,"t":"2026-10-05T04:00:00Z","v":130534,"vw":533.032942},{"c":536.58,"h":538.955,"l":529.68,"n":6424,"o":533.92,"t":"2026-10-06T04:00:00Z","v":72687,"vw":535.159653},{"c":532.55,"h":537.41,"l":519.29,"n":6866,"o":528.49,"t":"2026-10-07T04:00:00Z","v":81031,"vw":531.577891},{"c":542.82,"h":544.685,"l":530,"n":4898,"o":534.59,"t":"2026-10-08T04:00:00Z","v":49880,"vw":538.992173},{"c":547.6,"h":549.34,"l":536.785,"n":5536,"o":545.05,"t":"2026-10-09T04:00:00Z","v":69206,"vw":542.769437},{"c":548.12,"h":555.36,"l":542.2001,"n":5809,"o":547.9,"t":"2026-10-12T04:00:00Z","v":64550,"vw":548.898547},{"c":545.96,"h":552.88,"l":540.15,"n":7073,"o":548.58,"t":"2026-10-13T04:00:00Z","v":79832,"vw":545.795075},{"c":532.31,"h":541.15,"l":529.77,"n":5774,"o":540.94,"t":"2026-10-14T04:00:00Z","v":73323,"vw":532.699575},{"c":549.87,"h":556.72,"l":537.26,"n":6033,"o":537.26,"t":"2026-10-15T04:00:00Z","v":72381,"vw":548.570402},{"c":540.98,"h":556.47,"l":538.34,"n":5430,"o":548.58,"t":"2026-10-16T04:00:00Z","v":62652,"vw":543.145907},{"c":534.2,"h":553.43,"l":534.14,"n":5113,"o":543.01,"t":"2026-10-19T04:00:00Z","v":58759,"vw":537.430391},{"c":538.16,"h":544.68,"l":532.58,"n":5922,"o":535.91,"t":"2026-10-20T04:00:00Z","v":56186,"vw":538.058071},{"c":541.25,"h":545,"l":535.43,"n":4668,"o":540.5,"t":"2026-10-21T04:00:00Z","v":56482,"vw":541.037664}],"volatilityBars":[{"c":583.8,"h":583.8,"l":583,"n":29,"o":583,"t":"2026-09-21T08:15:00Z","v":554,"vw":583.227629},{"c":576.82,"h":581,"l":575.63,"n":129,"o":580.65,"t":"2026-09-21T13:30:00Z","v":3847,"vw":579.486335},{"c":579.505,"h":579.89,"l":576.475,"n":220,"o":578.245,"t":"2026-09-21T13:45:00Z","v":5999,"vw":578.920268},{"c":578.155,"h":578.57,"l":577.02,"n":38,"o":577.02,"t":"2026-09-21T14:00:00Z","v":437,"vw":578.059493},{"c":580.895,"h":580.895,"l":578.97,"n":55,"o":578.97,"t":"2026-09-21T14:15:00Z","v":1195,"vw":579.167656},{"c":580.285,"h":580.57,"l":579.07,"n":117,"o":580.57,"t":"2026-09-21T14:30:00Z","v":1635,"vw":579.998568},{"c":580.125,"h":580.13,"l":579.65,"n":48,"o":579.65,"t":"2026-09-21T14:45:00Z","v":310,"vw":579.968333},{"c":581.17,"h":581.18,"l":580.3275,"n":44,"o":580.3275,"t":"2026-09-21T15:00:00Z","v":603,"vw":580.711205},{"c":582.025,"h":583.125,"l":581.51,"n":100,"o":581.62,"t":"2026-09-21T15:15:00Z","v":1787,"vw":581.884957},{"c":582.015,"h":582.02,"l":582.015,"n":19,"o":582.02,"t":"2026-09-21T15:30:00Z","v":184,"vw":582.016527},{"c":582.01,"h":582.01,"l":582.01,"n":8,"o":582.01,"t":"2026-09-21T15:45:00Z","v":58,"vw":582.01},{"c":581.525,"h":582.4272,"l":580.3701,"n":237,"o":581.995,"t":"2026-09-21T16:00:00Z","v":3407,"vw":581.802803},{"c":580.49,"h":581.495,"l":580.37,"n":162,"o":581.045,"t":"2026-09-21T16:15:00Z","v":3324,"vw":580.960014},{"c":581.47,"h":582.72,"l":581.34,"n":165,"o":581.345,"t":"2026-09-21T16:30:00Z","v":2852,"vw":582.111111},{"c":582.46,"h":582.46,"l":581.12,"n":107,"o":581.455,"t":"2026-09-21T17:00:00Z","v":1260,"vw":581.74119},{"c":581.88,"h":582.275,"l":581.88,"n":49,"o":582.275,"t":"2026-09-21T17:15:00Z","v":387,"vw":582.0775},{"c":579.8,"h":581.38,"l":579.8,"n":155,"o":581.38,"t":"2026-09-21T17:30:00Z","v":1524,"vw":580.210411},{"c":579.585,"h":579.96,"l":578.54,"n":211,"o":579.955,"t":"2026-09-21T17:45:00Z","v":4913,"vw":579.316209},{"c":579.875,"h":580.585,"l":579.875,"n":104,"o":580.135,"t":"2026-09-21T18:00:00Z","v":1125,"vw":580.15383},{"c":570.65,"h":579.89,"l":568.96,"n":778,"o":579.63,"t":"2026-09-21T18:15:00Z","v":19433,"vw":577.518849},{"c":572.97,"h":573.72,"l":569.445,"n":644,"o":571.47,"t":"2026-09-21T18:30:00Z","v":9828,"vw":572.051621},{"c":569.97,"h":572.77,"l":569.57,"n":437,"o":572.77,"t":"2026-09-21T18:45:00Z","v":9499,"vw":570.584177},{"c":570.15,"h":573.23,"l":569.21,"n":545,"o":569.21,"t":"2026-09-21T19:00:00Z","v":12391,"vw":570.685547},{"c":570,"h":571.01,"l":569.6,"n":101,"o":571.01,"t":"2026-09-21T19:15:00Z","v":3079,"vw":570.028934},{"c":571.07,"h":571.435,"l":569.185,"n":334,"o":569.6,"t":"2026-09-21T19:30:00Z","v":4283,"vw":569.676979},{"c":563.61,"h":570.735,"l":562.37,"n":1460,"o":570.735,"t":"2026-09-21T19:45:00Z","v":13457,"vw":566.320208},{"c":564.27,"h":564.27,"l":564.27,"n":39,"o":564.27,"t":"2026-09-21T20:00:00Z","v":25429,"vw":564.27},{"c":567.9,"h":568.33,"l":565,"n":264,"o":567,"t":"2026-09-21T20:30:00Z","v":735,"vw":566.883758},{"c":568.6,"h":568.6,"l":566.65,"n":87,"o":566.65,"t":"2026-09-21T20:45:00Z","v":250,"vw":567.713636},{"c":568,"h":568,"l":564.5,"n":14,"o":564.5,"t":"2026-09-22T08:15:00Z","v":617,"vw":565.695611},{"c":565,"h":565,"l":564.3,"n":19,"o":564.3,"t":"2026-09-22T09:30:00Z","v":372,"vw":564.415576},{"c":566.23,"h":580.895,"l":563.74,"n":304,"o":570.78,"t":"2026-09-22T13:30:00Z","v":7561,"vw":567.720052},{"c":564.65,"h":565.93,"l":563.67,"n":147,"o":565.93,"t":"2026-09-22T13:45:00Z","v":2509,"vw":564.108869},{"c":571.51,"h":571.51,"l":564.47,"n":120,"o":565.69,"t":"2026-09-22T14:00:00Z","v":1551,"vw":567.231595},{"c":566.83,"h":570.44,"l":566.83,"n":148,"o":570.44,"t":"2026-09-22T14:15:00Z","v":1872,"vw":568.648401},{"c":562.655,"h":566.54,"l":562.655,"n":312,"o":566.54,"t":"2026-09-22T14:30:00Z","v":6130,"vw":564.252067},{"c":562.4,"h":564.04,"l":558.32,"n":430,"o":562.66,"t":"2026-09-22T14:45:00Z","v":8038,"vw":561.075447},{"c":558.705,"h":562.6,"l":558.66,"n":119,"o":562.6,"t":"2026-09-22T15:00:00Z","v":1431,"vw":559.933955},{"c":552.29,"h":558.94,"l":552.29,"n":390,"o":558.145,"t":"2026-09-22T15:15:00Z","v":8685,"vw":555.236846},{"c":555.155,"h":556.49,"l":551.87,"n":189,"o":551.88,"t":"2026-09-22T15:30:00Z","v":2486,"vw":553.074739},{"c":559.835,"h":560.22,"l":556.69,"n":222,"o":556.69,"t":"2026-09-22T15:45:00Z","v":4316,"vw":559.389195},{"c":561.44,"h":561.44,"l":559.82,"n":285,"o":559.835,"t":"2026-09-22T16:00:00Z","v":4350,"vw":560.516258},{"c":560.65,"h":561.31,"l":560.25,"n":217,"o":561.31,"t":"2026-09-22T16:15:00Z","v":2493,"vw":560.74295},{"c":560.53,"h":561.17,"l":559.89,"n":165,"o":561.17,"t":"2026-09-22T16:30:00Z","v":2185,"vw":560.509496},{"c":562.65,"h":562.65,"l":559.77,"n":165,"o":560.7,"t":"2026-09-22T16:45:00Z","v":2349,"vw":561.404249},{"c":564.11,"h":565.1899,"l":561.95,"n":227,"o":562.1,"t":"2026-09-22T17:00:00Z","v":5484,"vw":563.428069},{"c":565.385,"h":567.43,"l":562.62,"n":745,"o":564.22,"t":"2026-09-22T17:15:00Z","v":20015,"vw":564.499141},{"c":566.8215,"h":568.63,"l":564.2901,"n":450,"o":565.385,"t":"2026-09-22T17:30:00Z","v":10236,"vw":566.49233},{"c":567.41,"h":567.9268,"l":565.37,"n":251,"o":566.35,"t":"2026-09-22T17:45:00Z","v":4018,"vw":566.674477},{"c":564.91,"h":567.54,"l":564.91,"n":228,"o":567.54,"t":"2026-09-22T18:00:00Z","v":3203,"vw":565.999712},{"c":564.69,"h":564.69,"l":563.68,"n":324,"o":564.59,"t":"2026-09-22T18:15:00Z","v":3825,"vw":564.201125},{"c":563.35,"h":564.69,"l":563.35,"n":67,"o":563.985,"t":"2026-09-22T18:30:00Z","v":1233,"vw":564.509068},{"c":563.865,"h":564.8942,"l":563.43,"n":164,"o":563.54,"t":"2026-09-22T18:45:00Z","v":1458,"vw":564.074185},{"c":560.895,"h":563.865,"l":560.77,"n":376,"o":563.5,"t":"2026-09-22T19:00:00Z","v":4848,"vw":562.478969},{"c":558.065,"h":561.0292,"l":558.065,"n":379,"o":560.77,"t":"2026-09-22T19:15:00Z","v":5957,"vw":558.879313},{"c":562.035,"h":562.035,"l":558.18,"n":506,"o":558.18,"t":"2026-09-22T19:30:00Z","v":7362,"vw":560.480816},{"c":562.44,"h":564.775,"l":561.07,"n":1469,"o":561.645,"t":"2026-09-22T19:45:00Z","v":18819,"vw":562.678076},{"c":562.34,"h":562.34,"l":562.34,"n":27,"o":562.34,"t":"2026-09-22T20:00:00Z","v":18165,"vw":562.34},{"c":563.4,"h":563.4,"l":563.3,"n":24,"o":563.3,"t":"2026-09-23T09:15:00Z","v":213,"vw":563.323037},{"c":563.5,"h":563.5,"l":563.5,"n":2,"o":563.5,"t":"2026-09-23T09:30:00Z","v":120,"vw":563.5},{"c":564.01,"h":564.01,"l":564.01,"n":12,"o":564.01,"t":"2026-09-23T10:00:00Z","v":246,"vw":564.01},{"c":553.1,"h":562.82,"l":552.07,"n":347,"o":562.82,"t":"2026-09-23T13:30:00Z","v":6339,"vw":557.631302},{"c":552.59,"h":556.035,"l":550,"n":362,"o":552.175,"t":"2026-09-23T13:45:00Z","v":5466,"vw":551.76818},{"c":552.515,"h":553.98,"l":550.7101,"n":128,"o":552.24,"t":"2026-09-23T14:00:00Z","v":1455,"vw":552.104998},{"c":550,"h":554.08,"l":550,"n":94,"o":552.51,"t":"2026-09-23T14:15:00Z","v":2045,"vw":550.938635},{"c":547.88,"h":550.525,"l":547.38,"n":422,"o":550.52,"t":"2026-09-23T14:30:00Z","v":4823,"vw":549.568375},{"c":547.1825,"h":548.88,"l":546.296,"n":69,"o":547.65,"t":"2026-09-23T14:45:00Z","v":908,"vw":547.485256},{"c":550.13,"h":550.13,"l":548.22,"n":129,"o":548.28,"t":"2026-09-23T15:00:00Z","v":1652,"vw":548.657787},{"c":550.91,"h":552.045,"l":548.79,"n":327,"o":550.36,"t":"2026-09-23T15:15:00Z","v":7929,"vw":550.514742},{"c":552.585,"h":552.585,"l":550.145,"n":166,"o":550.265,"t":"2026-09-23T15:30:00Z","v":1842,"vw":551.078455},{"c":552.48,"h":552.48,"l":551.15,"n":40,"o":552.355,"t":"2026-09-23T15:45:00Z","v":635,"vw":552.044167},{"c":553.97,"h":554.58,"l":551.32,"n":95,"o":552.235,"t":"2026-09-23T16:00:00Z","v":2274,"vw":552.801},{"c":556.83,"h":557.63,"l":551.39,"n":239,"o":553.86,"t":"2026-09-23T16:15:00Z","v":5978,"vw":554.66897},{"c":557.19,"h":557.87,"l":555.7024,"n":203,"o":557.87,"t":"2026-09-23T16:30:00Z","v":3375,"vw":556.806345},{"c":557.6,"h":557.83,"l":555.75,"n":210,"o":557.19,"t":"2026-09-23T16:45:00Z","v":4413,"vw":556.830936},{"c":555.4,"h":556.39,"l":555.03,"n":121,"o":556.39,"t":"2026-09-23T17:00:00Z","v":1233,"vw":555.556716},{"c":556.975,"h":558.1302,"l":554.68,"n":165,"o":555.41,"t":"2026-09-23T17:15:00Z","v":3075,"vw":556.326229},{"c":555.925,"h":556.93,"l":555.23,"n":295,"o":556.93,"t":"2026-09-23T17:30:00Z","v":2644,"vw":556.27226},{"c":555.59,"h":556.879,"l":554.88,"n":104,"o":555.865,"t":"2026-09-23T17:45:00Z","v":1066,"vw":555.712844},{"c":555.85,"h":555.85,"l":554.79,"n":66,"o":555.59,"t":"2026-09-23T18:00:00Z","v":1218,"vw":555.316435},{"c":554.59,"h":557.825,"l":554.59,"n":338,"o":555.285,"t":"2026-09-23T18:15:00Z","v":5852,"vw":556.235973},{"c":556.41,"h":556.41,"l":554.22,"n":225,"o":554.96,"t":"2026-09-23T18:30:00Z","v":3438,"vw":555.271196},{"c":554.6125,"h":554.76,"l":553.965,"n":188,"o":554.2201,"t":"2026-09-23T18:45:00Z","v":2554,"vw":554.233191},{"c":554.815,"h":554.93,"l":553.64,"n":163,"o":554.93,"t":"2026-09-23T19:00:00Z","v":1123,"vw":554.298959},{"c":555.48,"h":556.1499,"l":553.46,"n":253,"o":554.53,"t":"2026-09-23T19:15:00Z","v":4400,"vw":554.535491},{"c":555.17,"h":555.245,"l":553.75,"n":376,"o":554.365,"t":"2026-09-23T19:30:00Z","v":7661,"vw":554.366196},{"c":554.77,"h":556.8208,"l":553.49,"n":898,"o":555.22,"t":"2026-09-23T19:45:00Z","v":13958,"vw":555.120058},{"c":555.13,"h":555.13,"l":555.13,"n":28,"o":555.13,"t":"2026-09-23T20:00:00Z","v":12217,"vw":555.13},{"c":548.93,"h":558.48,"l":548.4175,"n":260,"o":550,"t":"2026-09-24T13:30:00Z","v":3989,"vw":552.952169},{"c":549.625,"h":551.225,"l":544.375,"n":390,"o":546.56,"t":"2026-09-24T13:45:00Z","v":10170,"vw":546.99302},{"c":552.05,"h":552.05,"l":547.54,"n":164,"o":548.5,"t":"2026-09-24T14:00:00Z","v":2536,"vw":549.523342},{"c":549.065,"h":550.6905,"l":547.12,"n":187,"o":548.99,"t":"2026-09-24T14:15:00Z","v":2631,"vw":549.079556},{"c":548.25,"h":550.18,"l":548.25,"n":82,"o":549.77,"t":"2026-09-24T14:30:00Z","v":1110,"vw":549.785594},{"c":549.97,"h":550.9782,"l":547.95,"n":231,"o":547.95,"t":"2026-09-24T14:45:00Z","v":2881,"vw":549.349757},{"c":549.78,"h":549.78,"l":548.34,"n":112,"o":548.34,"t":"2026-09-24T15:00:00Z","v":1348,"vw":549.422669},{"c":548.53,"h":549.4,"l":548.53,"n":43,"o":549.4,"t":"2026-09-24T15:15:00Z","v":421,"vw":548.802308},{"c":548.61,"h":549.9066,"l":548.49,"n":114,"o":548.49,"t":"2026-09-24T15:30:00Z","v":1712,"vw":549.048075},{"c":545.39,"h":548.88,"l":545.39,"n":443,"o":548.49,"t":"2026-09-24T15:45:00Z","v":12499,"vw":546.906782},{"c":544.74,"h":547.02,"l":544.2,"n":236,"o":546.13,"t":"2026-09-24T16:00:00Z","v":3761,"vw":545.913294},{"c":548.615,"h":549.35,"l":545.36,"n":217,"o":545.36,"t":"2026-09-24T16:15:00Z","v":3539,"vw":547.252778},{"c":549.22,"h":549.55,"l":547.125,"n":111,"o":547.4,"t":"2026-09-24T16:30:00Z","v":1513,"vw":548.168934},{"c":547.745,"h":550.1,"l":547.34,"n":108,"o":549.19,"t":"2026-09-24T16:45:00Z","v":1422,"vw":548.300801},{"c":548.8,"h":548.8,"l":546.66,"n":193,"o":547.52,"t":"2026-09-24T17:00:00Z","v":3350,"vw":547.296319},{"c":545.81,"h":548.11,"l":544.81,"n":390,"o":547.95,"t":"2026-09-24T17:15:00Z","v":7370,"vw":546.410085},{"c":547.965,"h":548.6,"l":545.77,"n":196,"o":546.32,"t":"2026-09-24T17:30:00Z","v":6159,"vw":547.072818},{"c":548.565,"h":549.87,"l":548.1,"n":98,"o":548.1,"t":"2026-09-24T17:45:00Z","v":1305,"vw":548.735746},{"c":548.61,"h":548.61,"l":548.565,"n":90,"o":548.565,"t":"2026-09-24T18:00:00Z","v":1394,"vw":548.591473},{"c":548.75,"h":550,"l":547.28,"n":204,"o":549.92,"t":"2026-09-24T18:15:00Z","v":2664,"vw":548.909425},{"c":548.105,"h":548.745,"l":548.105,"n":78,"o":548.74,"t":"2026-09-24T18:30:00Z","v":842,"vw":548.300414},{"c":549.665,"h":549.87,"l":547.3,"n":199,"o":548.32,"t":"2026-09-24T18:45:00Z","v":2402,"vw":548.691855},{"c":548.7225,"h":550.345,"l":548.22,"n":109,"o":549.32,"t":"2026-09-24T19:00:00Z","v":1445,"vw":549.233817},{"c":548.335,"h":548.335,"l":547.09,"n":322,"o":548.23,"t":"2026-09-24T19:15:00Z","v":3881,"vw":547.902712},{"c":548.295,"h":549.45,"l":548.28,"n":372,"o":548.34,"t":"2026-09-24T19:30:00Z","v":5401,"vw":548.789182},{"c":546.67,"h":548.605,"l":544.21,"n":1019,"o":548.605,"t":"2026-09-24T19:45:00Z","v":16875,"vw":546.458115},{"c":547.4,"h":547.4,"l":547.4,"n":27,"o":547.4,"t":"2026-09-24T20:00:00Z","v":33512,"vw":547.4},{"c":552.6,"h":552.6,"l":550.04,"n":111,"o":551.44,"t":"2026-09-25T13:30:00Z","v":1708,"vw":551.087112},{"c":552.33,"h":553.09,"l":549.19,"n":191,"o":551.75,"t":"2026-09-25T13:45:00Z","v":1586,"vw":551.325267},{"c":551.69,"h":551.815,"l":547.59,"n":146,"o":551.815,"t":"2026-09-25T14:00:00Z","v":1881,"vw":550.011944},{"c":552.26,"h":553.54,"l":552.26,"n":29,"o":553.54,"t":"2026-09-25T14:15:00Z","v":349,"vw":552.717265},{"c":557.31,"h":558.6876,"l":553.68,"n":202,"o":553.68,"t":"2026-09-25T14:30:00Z","v":3071,"vw":556.095526},{"c":556.03,"h":558.155,"l":554.92,"n":118,"o":557.42,"t":"2026-09-25T14:45:00Z","v":1713,"vw":556.802605},{"c":557.706,"h":558.6258,"l":555.0701,"n":284,"o":555.53,"t":"2026-09-25T15:00:00Z","v":9968,"vw":556.859654},{"c":556.97,"h":559.4428,"l":555.6448,"n":265,"o":556.695,"t":"2026-09-25T15:15:00Z","v":8567,"vw":557.681517},{"c":555,"h":558.06,"l":555,"n":175,"o":557.615,"t":"2026-09-25T15:30:00Z","v":2466,"vw":557.114813},{"c":554.6701,"h":555.945,"l":553,"n":228,"o":554.89,"t":"2026-09-25T15:45:00Z","v":5820,"vw":554.829757},{"c":555.51,"h":557.54,"l":554.46,"n":177,"o":555.17,"t":"2026-09-25T16:00:00Z","v":2414,"vw":556.217614},{"c":555.59,"h":556.49,"l":555.35,"n":88,"o":556.49,"t":"2026-09-25T16:15:00Z","v":1625,"vw":555.805185},{"c":557.92,"h":560.7399,"l":555.88,"n":164,"o":555.88,"t":"2026-09-25T16:30:00Z","v":4049,"vw":559.024504},{"c":558.42,"h":560.5814,"l":557.92,"n":160,"o":560.5808,"t":"2026-09-25T16:45:00Z","v":2681,"vw":559.331629},{"c":561.31,"h":561.6821,"l":557.9801,"n":225,"o":558.84,"t":"2026-09-25T17:00:00Z","v":5824,"vw":559.044914},{"c":559.345,"h":561.704,"l":559.345,"n":91,"o":560.8625,"t":"2026-09-25T17:15:00Z","v":1463,"vw":559.743501},{"c":559.41,"h":560.55,"l":558.06,"n":198,"o":558.68,"t":"2026-09-25T17:30:00Z","v":3141,"vw":559.138855},{"c":560.0575,"h":560.095,"l":559.25,"n":76,"o":560.035,"t":"2026-09-25T17:45:00Z","v":953,"vw":559.811845},{"c":560.095,"h":560.12,"l":559.76,"n":53,"o":559.82,"t":"2026-09-25T18:00:00Z","v":904,"vw":559.995833},{"c":559.711,"h":561.49,"l":559.711,"n":152,"o":560.55,"t":"2026-09-25T18:15:00Z","v":1862,"vw":560.592954},{"c":561.25,"h":561.7,"l":559.415,"n":232,"o":560.88,"t":"2026-09-25T18:30:00Z","v":6291,"vw":559.98713},{"c":562.29,"h":562.335,"l":560.75,"n":125,"o":560.8,"t":"2026-09-25T18:45:00Z","v":1940,"vw":561.642777},{"c":561.71,"h":563.045,"l":560.99,"n":296,"o":561.74,"t":"2026-09-25T19:00:00Z","v":3222,"vw":561.884131},{"c":560.175,"h":562.6768,"l":559.42,"n":547,"o":561.71,"t":"2026-09-25T19:15:00Z","v":16294,"vw":560.89034},{"c":559.1,"h":560.92,"l":557.2938,"n":494,"o":560.46,"t":"2026-09-25T19:30:00Z","v":10903,"vw":559.769222},{"c":555.54,"h":560.92,"l":554.4801,"n":1309,"o":559.21,"t":"2026-09-25T19:45:00Z","v":22123,"vw":557.269614},{"c":555.68,"h":555.68,"l":555.68,"n":22,"o":555.68,"t":"2026-09-25T20:00:00Z","v":7627,"vw":555.68},{"c":558.27,"h":558.27,"l":558.27,"n":4,"o":558.27,"t":"2026-09-25T23:45:00Z","v":301,"vw":558.27},{"c":545.705,"h":555.48,"l":543.2,"n":293,"o":555.48,"t":"2026-09-28T13:30:00Z","v":4943,"vw":548.223754},{"c":546.835,"h":549.68,"l":545.39,"n":98,"o":547.12,"t":"2026-09-28T13:45:00Z","v":1977,"vw":548.01606},{"c":550.3,"h":550.3,"l":547.955,"n":93,"o":548.5,"t":"2026-09-28T14:00:00Z","v":1270,"vw":548.907555},{"c":549.34,"h":550.3001,"l":549.34,"n":28,"o":550.3001,"t":"2026-09-28T14:15:00Z","v":319,"vw":550.016047},{"c":548.75,"h":548.75,"l":548.75,"n":9,"o":548.75,"t":"2026-09-28T14:30:00Z","v":563,"vw":548.75},{"c":546.35,"h":548.71,"l":546.35,"n":81,"o":548.71,"t":"2026-09-28T14:45:00Z","v":1345,"vw":548.124575},{"c":542.265,"h":546.73,"l":542.26,"n":168,"o":546.73,"t":"2026-09-28T15:00:00Z","v":2030,"vw":544.725023},{"c":543.81,"h":543.81,"l":541.6118,"n":156,"o":543.06,"t":"2026-09-28T15:15:00Z","v":3623,"vw":542.760838},{"c":547.32,"h":547.36,"l":545.58,"n":64,"o":545.65,"t":"2026-09-28T15:30:00Z","v":863,"vw":546.261},{"c":546.59,"h":547.35,"l":546.555,"n":124,"o":546.555,"t":"2026-09-28T15:45:00Z","v":5847,"vw":547.253028},{"c":546.83,"h":547.69,"l":546.59,"n":78,"o":546.8,"t":"2026-09-28T16:00:00Z","v":968,"vw":546.850645},{"c":551.45,"h":551.45,"l":547.51,"n":169,"o":547.66,"t":"2026-09-28T16:15:00Z","v":2139,"vw":548.504387},{"c":547.82,"h":550.805,"l":547.82,"n":81,"o":550.555,"t":"2026-09-28T16:30:00Z","v":738,"vw":549.382},{"c":551.685,"h":551.685,"l":547.33,"n":81,"o":547.44,"t":"2026-09-28T17:00:00Z","v":1248,"vw":549.792783},{"c":547.64,"h":549.54,"l":547.64,"n":92,"o":549.54,"t":"2026-09-28T17:15:00Z","v":1114,"vw":548.162388},{"c":547.875,"h":548.7006,"l":546.44,"n":97,"o":547.09,"t":"2026-09-28T17:30:00Z","v":1838,"vw":547.569004},{"c":549.92,"h":550.43,"l":549.11,"n":72,"o":549.11,"t":"2026-09-28T17:45:00Z","v":1014,"vw":549.954524},{"c":546.8001,"h":548.52,"l":546.8001,"n":63,"o":548.51,"t":"2026-09-28T18:00:00Z","v":1255,"vw":547.298258},{"c":547.2288,"h":548.39,"l":546.8866,"n":74,"o":548.39,"t":"2026-09-28T18:15:00Z","v":1115,"vw":547.601246},{"c":545.78,"h":547.82,"l":545.78,"n":105,"o":547.82,"t":"2026-09-28T18:30:00Z","v":1264,"vw":546.570147},{"c":546.2825,"h":548.7199,"l":545.52,"n":179,"o":546.02,"t":"2026-09-28T18:45:00Z","v":2262,"vw":546.253157},{"c":546.305,"h":546.305,"l":546.305,"n":14,"o":546.305,"t":"2026-09-28T19:00:00Z","v":114,"vw":546.305},{"c":549.88,"h":549.88,"l":545.65,"n":236,"o":546.15,"t":"2026-09-28T19:15:00Z","v":3187,"vw":546.951884},{"c":549.43,"h":550.03,"l":548.79,"n":194,"o":549.275,"t":"2026-09-28T19:30:00Z","v":2076,"vw":549.258471},{"c":549.24,"h":550.89,"l":547.97,"n":835,"o":548.79,"t":"2026-09-28T19:45:00Z","v":9761,"vw":549.660533},{"c":550,"h":550,"l":550,"n":42,"o":550,"t":"2026-09-28T20:00:00Z","v":24602,"vw":550},{"c":550.12,"h":555.15,"l":548.05,"n":303,"o":551.48,"t":"2026-09-29T13:30:00Z","v":3760,"vw":550.610333},{"c":547.5625,"h":549.635,"l":547.13,"n":114,"o":549.635,"t":"2026-09-29T13:45:00Z","v":1758,"vw":548.445973},{"c":547.3675,"h":549.33,"l":545.605,"n":109,"o":549,"t":"2026-09-29T14:00:00Z","v":1340,"vw":548.375522},{"c":545.85,"h":547.9525,"l":545.85,"n":99,"o":547.93,"t":"2026-09-29T14:15:00Z","v":1642,"vw":546.906689},{"c":543.8,"h":547.7,"l":543.8,"n":48,"o":547.7,"t":"2026-09-29T14:30:00Z","v":459,"vw":545.374866},{"c":544.63,"h":546,"l":543.71,"n":40,"o":543.71,"t":"2026-09-29T14:45:00Z","v":504,"vw":544.899286},{"c":542.3125,"h":546,"l":541.85,"n":158,"o":546,"t":"2026-09-29T15:00:00Z","v":2214,"vw":543.864091},{"c":540.235,"h":542.61,"l":540.235,"n":107,"o":542.61,"t":"2026-09-29T15:15:00Z","v":2024,"vw":541.530559},{"c":540.715,"h":540.715,"l":539.375,"n":33,"o":539.375,"t":"2026-09-29T15:30:00Z","v":334,"vw":539.8469},{"c":540.575,"h":540.575,"l":539.69,"n":52,"o":539.69,"t":"2026-09-29T15:45:00Z","v":472,"vw":539.937},{"c":539.83,"h":540.4999,"l":538.65,"n":48,"o":538.65,"t":"2026-09-29T16:00:00Z","v":1098,"vw":540.053115},{"c":536.17,"h":539.945,"l":534.89,"n":204,"o":539.945,"t":"2026-09-29T16:15:00Z","v":3294,"vw":538.412493},{"c":535.69,"h":536.92,"l":535.69,"n":58,"o":536.92,"t":"2026-09-29T16:30:00Z","v":1332,"vw":536.582988},{"c":535.3075,"h":536.215,"l":535.3075,"n":52,"o":536.215,"t":"2026-09-29T16:45:00Z","v":670,"vw":535.548249},{"c":533.535,"h":535.85,"l":532.34,"n":346,"o":535.24,"t":"2026-09-29T17:00:00Z","v":5548,"vw":533.443676},{"c":535.3,"h":535.68,"l":533.53,"n":301,"o":535.01,"t":"2026-09-29T17:15:00Z","v":8192,"vw":535.102125},{"c":532.28,"h":535.09,"l":530.59,"n":414,"o":535.09,"t":"2026-09-29T17:30:00Z","v":8967,"vw":532.344596},{"c":532.635,"h":533,"l":532.63,"n":14,"o":532.63,"t":"2026-09-29T17:45:00Z","v":184,"vw":532.757755},{"c":531.39,"h":533.21,"l":531.39,"n":106,"o":532.495,"t":"2026-09-29T18:00:00Z","v":1107,"vw":532.401214},{"c":531.2,"h":531.2,"l":530.92,"n":13,"o":530.92,"t":"2026-09-29T18:15:00Z","v":168,"vw":531.06},{"c":533.305,"h":535.01,"l":530.3301,"n":109,"o":531.23,"t":"2026-09-29T18:30:00Z","v":1250,"vw":532.877233},{"c":532.41,"h":533.195,"l":531.4175,"n":105,"o":533.195,"t":"2026-09-29T18:45:00Z","v":1089,"vw":532.239101},{"c":531.7801,"h":533.15,"l":531.7801,"n":89,"o":533.15,"t":"2026-09-29T19:00:00Z","v":1402,"vw":532.642697},{"c":532.44,"h":533.08,"l":531.281,"n":277,"o":532.78,"t":"2026-09-29T19:15:00Z","v":4335,"vw":532.070782},{"c":533.07,"h":533.315,"l":530.765,"n":383,"o":532.15,"t":"2026-09-29T19:30:00Z","v":4099,"vw":532.122607},{"c":537.7,"h":538.42,"l":532.56,"n":1427,"o":533.08,"t":"2026-09-29T19:45:00Z","v":21828,"vw":535.760538},{"c":537.1,"h":537.1,"l":537.1,"n":18,"o":537.1,"t":"2026-09-29T20:00:00Z","v":14716,"vw":537.1},{"c":543,"h":543,"l":538,"n":10,"o":538,"t":"2026-09-30T08:15:00Z","v":533,"vw":539.856846},{"c":537.5,"h":537.51,"l":537.5,"n":6,"o":537.51,"t":"2026-09-30T11:00:00Z","v":348,"vw":537.501159},{"c":538.25,"h":539.725,"l":530.825,"n":328,"o":535.1,"t":"2026-09-30T13:30:00Z","v":6476,"vw":535.792072},{"c":532.66,"h":537.49,"l":532.04,"n":75,"o":537.49,"t":"2026-09-30T13:45:00Z","v":1520,"vw":534.531834},{"c":534.855,"h":534.855,"l":529.33,"n":191,"o":531.85,"t":"2026-09-30T14:00:00Z","v":3285,"vw":532.998642},{"c":533.71,"h":535.38,"l":532.28,"n":28,"o":534.795,"t":"2026-09-30T14:15:00Z","v":615,"vw":533.909736},{"c":535.84,"h":535.84,"l":533.3501,"n":109,"o":533.96,"t":"2026-09-30T14:30:00Z","v":3607,"vw":534.889725},{"c":534.675,"h":534.9,"l":533.96,"n":36,"o":534.6,"t":"2026-09-30T14:45:00Z","v":822,"vw":534.653445},{"c":534.5,"h":535.935,"l":534.04,"n":138,"o":535.545,"t":"2026-09-30T15:00:00Z","v":1981,"vw":534.872234},{"c":533.02,"h":536.42,"l":533.02,"n":229,"o":535.32,"t":"2026-09-30T15:15:00Z","v":2457,"vw":535.304416},{"c":533.65,"h":534.555,"l":532.85,"n":144,"o":533.845,"t":"2026-09-30T15:30:00Z","v":2924,"vw":533.3699},{"c":532.62,"h":532.675,"l":531.98,"n":98,"o":532.6,"t":"2026-09-30T15:45:00Z","v":978,"vw":532.510196},{"c":533.275,"h":534.06,"l":533.275,"n":23,"o":533.275,"t":"2026-09-30T16:15:00Z","v":443,"vw":533.51237},{"c":531.555,"h":534.11,"l":531.2901,"n":110,"o":534.11,"t":"2026-09-30T16:30:00Z","v":787,"vw":532.670441},{"c":529.85,"h":530.86,"l":529.85,"n":175,"o":530.86,"t":"2026-09-30T16:45:00Z","v":2412,"vw":530.084211},{"c":529.115,"h":529.7,"l":529.115,"n":73,"o":529.595,"t":"2026-09-30T17:00:00Z","v":1076,"vw":529.37493},{"c":528.3825,"h":528.69,"l":527.96,"n":150,"o":528.66,"t":"2026-09-30T17:15:00Z","v":1166,"vw":528.459011},{"c":526.72,"h":527.965,"l":526.55,"n":177,"o":527.96,"t":"2026-09-30T17:30:00Z","v":2264,"vw":527.54863},{"c":527.94,"h":528.45,"l":526.54,"n":224,"o":526.57,"t":"2026-09-30T17:45:00Z","v":2036,"vw":527.426506},{"c":527.17,"h":528.05,"l":527.17,"n":68,"o":528.05,"t":"2026-09-30T18:00:00Z","v":619,"vw":527.402297},{"c":527.16,"h":527.47,"l":525.69,"n":255,"o":527.2,"t":"2026-09-30T18:15:00Z","v":3023,"vw":526.477198},{"c":530.24,"h":531.88,"l":527.345,"n":230,"o":527.345,"t":"2026-09-30T18:30:00Z","v":4300,"vw":529.59628},{"c":529.13,"h":530.235,"l":528.9,"n":191,"o":529.56,"t":"2026-09-30T18:45:00Z","v":3445,"vw":529.424507},{"c":530.27,"h":530.91,"l":529.13,"n":48,"o":529.13,"t":"2026-09-30T19:00:00Z","v":788,"vw":530.601009},{"c":529.665,"h":531.89,"l":529.29,"n":312,"o":530.735,"t":"2026-09-30T19:15:00Z","v":4318,"vw":530.444642},{"c":531.09,"h":531.9,"l":528.88,"n":526,"o":529.15,"t":"2026-09-30T19:30:00Z","v":9305,"vw":529.804995},{"c":530.89,"h":531.87,"l":528.4601,"n":1000,"o":531.15,"t":"2026-09-30T19:45:00Z","v":14235,"vw":530.440458},{"c":531,"h":531,"l":531,"n":35,"o":531,"t":"2026-09-30T20:00:00Z","v":19496,"vw":531},{"c":536,"h":536,"l":531.5,"n":8,"o":531.5,"t":"2026-10-01T10:45:00Z","v":515,"vw":533.171162},{"c":530.5,"h":530.5,"l":530.5,"n":11,"o":530.5,"t":"2026-10-01T11:00:00Z","v":320,"vw":530.5},{"c":528.44,"h":531.285,"l":527.94,"n":195,"o":528.88,"t":"2026-10-01T13:30:00Z","v":3298,"vw":528.93059},{"c":525.2,"h":526.38,"l":525.2,"n":42,"o":526.38,"t":"2026-10-01T13:45:00Z","v":309,"vw":525.79},{"c":524.14,"h":524.14,"l":523.875,"n":26,"o":523.875,"t":"2026-10-01T14:00:00Z","v":280,"vw":524.0098},{"c":523.21,"h":524.59,"l":523.21,"n":35,"o":524.59,"t":"2026-10-01T14:15:00Z","v":306,"vw":523.85186},{"c":523.485,"h":523.705,"l":522.35,"n":189,"o":523.705,"t":"2026-10-01T14:30:00Z","v":3282,"vw":523.19089},{"c":521.62,"h":522.35,"l":521.62,"n":44,"o":522.35,"t":"2026-10-01T14:45:00Z","v":656,"vw":522.142},{"c":521.49,"h":521.54,"l":519.67,"n":133,"o":521.15,"t":"2026-10-01T15:00:00Z","v":1323,"vw":520.825719},{"c":521.14,"h":522.45,"l":519.8778,"n":107,"o":521.88,"t":"2026-10-01T15:15:00Z","v":2291,"vw":521.36475},{"c":523.87,"h":524.05,"l":521.52,"n":102,"o":521.52,"t":"2026-10-01T15:30:00Z","v":1004,"vw":522.945522},{"c":519.24,"h":523.38,"l":519.24,"n":363,"o":523.38,"t":"2026-10-01T15:45:00Z","v":5152,"vw":520.41105},{"c":517.935,"h":519.6,"l":517.54,"n":279,"o":519.12,"t":"2026-10-01T16:00:00Z","v":5145,"vw":518.985884},{"c":514.5,"h":518.43,"l":513.1801,"n":506,"o":517.935,"t":"2026-10-01T16:15:00Z","v":13821,"vw":516.202734},{"c":511.06,"h":516.36,"l":511.06,"n":720,"o":514.73,"t":"2026-10-01T16:30:00Z","v":20944,"vw":514.790788},{"c":509.46,"h":514.27,"l":507.43,"n":550,"o":511.21,"t":"2026-10-01T16:45:00Z","v":8564,"vw":511.250148},{"c":512.5,"h":514.99,"l":509.94,"n":392,"o":510.02,"t":"2026-10-01T17:00:00Z","v":7769,"vw":512.494099},{"c":513.5525,"h":513.6,"l":511.86,"n":318,"o":512.8,"t":"2026-10-01T17:15:00Z","v":4944,"vw":512.846693},{"c":512.39,"h":516.61,"l":509.8823,"n":411,"o":515,"t":"2026-10-01T17:30:00Z","v":10241,"vw":514.49469},{"c":508.15,"h":513.05,"l":507.93,"n":609,"o":511.71,"t":"2026-10-01T17:45:00Z","v":10518,"vw":510.260695},{"c":509.38,"h":510.72,"l":506.545,"n":472,"o":506.68,"t":"2026-10-01T18:00:00Z","v":27357,"vw":508.49185},{"c":513.71,"h":515.3699,"l":509,"n":374,"o":509.41,"t":"2026-10-01T18:15:00Z","v":10012,"vw":511.904621},{"c":514.02,"h":515.855,"l":511.48,"n":333,"o":512.69,"t":"2026-10-01T18:30:00Z","v":5265,"vw":514.298698},{"c":513.93,"h":516.04,"l":513.2,"n":437,"o":514.03,"t":"2026-10-01T18:45:00Z","v":5610,"vw":514.485526},{"c":513.21,"h":514.29,"l":513.02,"n":461,"o":514.15,"t":"2026-10-01T19:00:00Z","v":8697,"vw":513.589},{"c":513.63,"h":513.93,"l":511.98,"n":400,"o":513.92,"t":"2026-10-01T19:15:00Z","v":5873,"vw":513.109867},{"c":513.58,"h":514.9899,"l":512.69,"n":703,"o":514,"t":"2026-10-01T19:30:00Z","v":9776,"vw":513.63695},{"c":511.14,"h":514.4,"l":510.22,"n":1591,"o":513.685,"t":"2026-10-01T19:45:00Z","v":29205,"vw":511.716936},{"c":511.95,"h":511.95,"l":511.95,"n":23,"o":511.95,"t":"2026-10-01T20:00:00Z","v":19411,"vw":511.95},{"c":514.2,"h":514.5,"l":512,"n":106,"o":512,"t":"2026-10-02T10:45:00Z","v":1272,"vw":513.028255},{"c":520,"h":520,"l":520,"n":10,"o":520,"t":"2026-10-02T12:30:00Z","v":101,"vw":520},{"c":522.47,"h":527.065,"l":520,"n":159,"o":520.17,"t":"2026-10-02T13:30:00Z","v":4171,"vw":522.342951},{"c":525.82,"h":528.58,"l":524.9275,"n":263,"o":525.78,"t":"2026-10-02T13:45:00Z","v":4978,"vw":526.738743},{"c":531.01,"h":531.01,"l":525.955,"n":175,"o":525.955,"t":"2026-10-02T14:00:00Z","v":2379,"vw":527.687587},{"c":530.925,"h":533.1,"l":530.69,"n":195,"o":531.05,"t":"2026-10-02T14:15:00Z","v":3683,"vw":531.61134},{"c":533.5,"h":533.8525,"l":530.44,"n":182,"o":530.65,"t":"2026-10-02T14:30:00Z","v":2779,"vw":531.910879},{"c":536.835,"h":537.07,"l":533.5,"n":257,"o":533.94,"t":"2026-10-02T14:45:00Z","v":5395,"vw":534.937585},{"c":526.52,"h":536.04,"l":525.38,"n":374,"o":535.23,"t":"2026-10-02T15:00:00Z","v":7016,"vw":530.234024},{"c":529.2525,"h":529.2525,"l":526.845,"n":186,"o":526.85,"t":"2026-10-02T15:15:00Z","v":2519,"vw":528.010471},{"c":527.87,"h":531.4,"l":526.79,"n":180,"o":531.1,"t":"2026-10-02T15:30:00Z","v":3833,"vw":528.135497},{"c":525.73,"h":528.3,"l":524.6801,"n":62,"o":527.86,"t":"2026-10-02T15:45:00Z","v":3049,"vw":527.593652},{"c":527.89,"h":528.18,"l":524.52,"n":175,"o":524.7,"t":"2026-10-02T16:00:00Z","v":2024,"vw":526.555073},{"c":528.005,"h":528.005,"l":526.56,"n":108,"o":527.93,"t":"2026-10-02T16:15:00Z","v":1798,"vw":527.194855},{"c":527.28,"h":528.54,"l":526.84,"n":34,"o":527.95,"t":"2026-10-02T16:30:00Z","v":601,"vw":527.796339},{"c":530.08,"h":530.42,"l":528.01,"n":179,"o":528.015,"t":"2026-10-02T16:45:00Z","v":2366,"vw":529.323948},{"c":529.58,"h":530.31,"l":529.365,"n":55,"o":529.55,"t":"2026-10-02T17:00:00Z","v":836,"vw":529.565341},{"c":527.485,"h":530.21,"l":527.24,"n":252,"o":530.07,"t":"2026-10-02T17:15:00Z","v":4314,"vw":528.503921},{"c":528.06,"h":528.92,"l":527.29,"n":85,"o":528.28,"t":"2026-10-02T17:30:00Z","v":1224,"vw":528.156856},{"c":526.89,"h":529.16,"l":526.89,"n":96,"o":528.85,"t":"2026-10-02T17:45:00Z","v":1636,"vw":528.004279},{"c":526.535,"h":527.83,"l":525.84,"n":109,"o":527.83,"t":"2026-10-02T18:00:00Z","v":1357,"vw":526.720176},{"c":526.435,"h":527,"l":526.435,"n":55,"o":526.535,"t":"2026-10-02T18:15:00Z","v":855,"vw":526.669245},{"c":526.01,"h":526.25,"l":524.87,"n":225,"o":526.25,"t":"2026-10-02T18:30:00Z","v":3192,"vw":525.599972},{"c":527.11,"h":527.11,"l":526.035,"n":83,"o":526.05,"t":"2026-10-02T18:45:00Z","v":948,"vw":526.22565},{"c":526.47,"h":527.41,"l":526.025,"n":141,"o":526.03,"t":"2026-10-02T19:00:00Z","v":1775,"vw":526.63839},{"c":525.01,"h":526.425,"l":524.93,"n":351,"o":525.79,"t":"2026-10-02T19:15:00Z","v":4742,"vw":525.460057},{"c":522.205,"h":524.26,"l":522.2,"n":408,"o":524.25,"t":"2026-10-02T19:30:00Z","v":5195,"vw":523.482819},{"c":527.7,"h":531.41,"l":522.19,"n":1580,"o":522.205,"t":"2026-10-02T19:45:00Z","v":21775,"vw":526.682766},{"c":527.5,"h":527.5,"l":527.5,"n":35,"o":527.5,"t":"2026-10-02T20:00:00Z","v":15312,"vw":527.5},{"c":528.51,"h":528.51,"l":527.5,"n":41,"o":528,"t":"2026-10-05T10:45:00Z","v":1032,"vw":528.03884},{"c":524.88,"h":527.95,"l":524.88,"n":81,"o":527.95,"t":"2026-10-05T13:30:00Z","v":1160,"vw":526.99646},{"c":527.87,"h":528.3,"l":525.54,"n":161,"o":525.54,"t":"2026-10-05T13:45:00Z","v":2090,"vw":526.906241},{"c":529.88,"h":529.88,"l":527.49,"n":124,"o":529.08,"t":"2026-10-05T14:00:00Z","v":1401,"vw":528.755514},{"c":530.96,"h":533.5299,"l":530.96,"n":83,"o":531.54,"t":"2026-10-05T14:15:00Z","v":1139,"vw":531.730065},{"c":530.94,"h":532.26,"l":529.52,"n":85,"o":530.77,"t":"2026-10-05T14:30:00Z","v":2503,"vw":530.364115},{"c":531.92,"h":531.92,"l":530.654,"n":58,"o":530.654,"t":"2026-10-05T14:45:00Z","v":466,"vw":531.08963},{"c":532.88,"h":533.64,"l":531.41,"n":103,"o":531.41,"t":"2026-10-05T15:00:00Z","v":918,"vw":532.492428},{"c":534.33,"h":534.33,"l":533,"n":36,"o":533.96,"t":"2026-10-05T15:15:00Z","v":2833,"vw":533.062555},{"c":533.43,"h":534.3,"l":533.43,"n":123,"o":534.3,"t":"2026-10-05T15:30:00Z","v":1341,"vw":534.08894},{"c":533.34,"h":534.04,"l":533,"n":120,"o":533.27,"t":"2026-10-05T15:45:00Z","v":1945,"vw":533.404283},{"c":535.11,"h":535.11,"l":533,"n":118,"o":533.32,"t":"2026-10-05T16:00:00Z","v":1126,"vw":533.778782},{"c":536.39,"h":536.51,"l":535.95,"n":110,"o":535.97,"t":"2026-10-05T16:15:00Z","v":997,"vw":536.226072},{"c":538,"h":538,"l":536.55,"n":113,"o":537.01,"t":"2026-10-05T16:30:00Z","v":922,"vw":537.292322},{"c":535.065,"h":538.015,"l":534.995,"n":174,"o":538.01,"t":"2026-10-05T16:45:00Z","v":2133,"vw":536.786862},{"c":535.88,"h":535.88,"l":535.7,"n":17,"o":535.7,"t":"2026-10-05T17:00:00Z","v":310,"vw":535.79},{"c":535.4,"h":535.4,"l":535.4,"n":11,"o":535.4,"t":"2026-10-05T17:15:00Z","v":86,"vw":535.4},{"c":535.22,"h":535.75,"l":535.22,"n":48,"o":535.75,"t":"2026-10-05T17:30:00Z","v":1878,"vw":535.248375},{"c":535.865,"h":535.865,"l":535.15,"n":104,"o":535.3525,"t":"2026-10-05T17:45:00Z","v":1422,"vw":535.387625},{"c":536.5,"h":536.5,"l":536.5,"n":72,"o":536.5,"t":"2026-10-05T18:00:00Z","v":970,"vw":536.5},{"c":535.81,"h":539.12,"l":535.81,"n":234,"o":536.49,"t":"2026-10-05T18:15:00Z","v":4928,"vw":537.709925},{"c":536.72,"h":537.63,"l":536.72,"n":35,"o":537.475,"t":"2026-10-05T18:30:00Z","v":823,"vw":537.420483},{"c":536.28,"h":536.72,"l":535.63,"n":126,"o":536.38,"t":"2026-10-05T18:45:00Z","v":1917,"vw":536.317855},{"c":537.665,"h":537.665,"l":537.48,"n":76,"o":537.55,"t":"2026-10-05T19:00:00Z","v":624,"vw":537.566639},{"c":536.26,"h":537.745,"l":536.26,"n":117,"o":537.745,"t":"2026-10-05T19:15:00Z","v":935,"vw":536.693077},{"c":536.26,"h":536.96,"l":534.22,"n":484,"o":536.34,"t":"2026-10-05T19:30:00Z","v":8864,"vw":535.420442},{"c":531.79,"h":535.9,"l":531.33,"n":716,"o":535.56,"t":"2026-10-05T19:45:00Z","v":9037,"vw":533.050647},{"c":531.35,"h":531.35,"l":531.35,"n":39,"o":531.35,"t":"2026-10-05T20:00:00Z","v":58081,"vw":531.35},{"c":529.94,"h":533.92,"l":529.68,"n":142,"o":533.92,"t":"2026-10-06T13:30:00Z","v":3119,"vw":533.112684},{"c":532.13,"h":534.31,"l":531.59,"n":139,"o":534.31,"t":"2026-10-06T13:45:00Z","v":1374,"vw":532.945932},{"c":531.8701,"h":536.05,"l":530.9556,"n":67,"o":531.45,"t":"2026-10-06T14:00:00Z","v":1637,"vw":533.441105},{"c":532.28,"h":532.92,"l":530.62,"n":107,"o":532.92,"t":"2026-10-06T14:15:00Z","v":1253,"vw":531.863174},{"c":531.665,"h":532.605,"l":531.36,"n":93,"o":532.43,"t":"2026-10-06T14:30:00Z","v":1054,"vw":532.020322},{"c":531.17,"h":533.62,"l":531.0086,"n":192,"o":531.675,"t":"2026-10-06T14:45:00Z","v":4595,"vw":532.08608},{"c":532.88,"h":532.88,"l":532.145,"n":68,"o":532.3,"t":"2026-10-06T15:00:00Z","v":1040,"vw":532.312788},{"c":535.385,"h":535.46,"l":533.81,"n":46,"o":533.81,"t":"2026-10-06T15:15:00Z","v":1073,"vw":535.280399},{"c":535.575,"h":536.315,"l":535.06,"n":43,"o":536.315,"t":"2026-10-06T15:30:00Z","v":714,"vw":535.884554},{"c":537.37,"h":537.37,"l":536.01,"n":189,"o":536.24,"t":"2026-10-06T15:45:00Z","v":2746,"vw":536.6342},{"c":536.485,"h":536.86,"l":535.27,"n":164,"o":536.86,"t":"2026-10-06T16:00:00Z","v":1850,"vw":536.093212},{"c":537.52,"h":537.665,"l":536.155,"n":173,"o":536.465,"t":"2026-10-06T16:15:00Z","v":2623,"vw":536.607794},{"c":537.9,"h":538.205,"l":537.9,"n":67,"o":538.12,"t":"2026-10-06T16:30:00Z","v":930,"vw":537.944364},{"c":537.68,"h":537.795,"l":536.925,"n":47,"o":537.38,"t":"2026-10-06T16:45:00Z","v":729,"vw":537.423864},{"c":538.955,"h":538.955,"l":537.685,"n":119,"o":537.685,"t":"2026-10-06T17:00:00Z","v":2163,"vw":538.485869},{"c":537.645,"h":538.955,"l":537.645,"n":108,"o":538.955,"t":"2026-10-06T17:15:00Z","v":1657,"vw":537.954195},{"c":534.09,"h":537.845,"l":534.09,"n":172,"o":537.845,"t":"2026-10-06T17:30:00Z","v":1852,"vw":535.230395},{"c":533.7,"h":535.34,"l":533.205,"n":133,"o":534.01,"t":"2026-10-06T17:45:00Z","v":2119,"vw":534.325643},{"c":534.19,"h":534.65,"l":533.43,"n":141,"o":533.71,"t":"2026-10-06T18:00:00Z","v":3095,"vw":534.388906},{"c":534.21,"h":534.6,"l":533.81,"n":79,"o":534.6,"t":"2026-10-06T18:15:00Z","v":753,"vw":534.253026},{"c":536.1,"h":536.1,"l":534.2,"n":71,"o":534.2,"t":"2026-10-06T18:30:00Z","v":880,"vw":535.10804},{"c":536.885,"h":536.885,"l":536.66,"n":33,"o":536.665,"t":"2026-10-06T18:45:00Z","v":472,"vw":536.719375},{"c":535.6,"h":538.04,"l":535.12,"n":204,"o":537.95,"t":"2026-10-06T19:00:00Z","v":2518,"vw":536.591407},{"c":535.97,"h":535.97,"l":535.54,"n":50,"o":535.89,"t":"2026-10-06T19:15:00Z","v":698,"vw":535.8175},{"c":534.86,"h":535.185,"l":534.75,"n":207,"o":534.92,"t":"2026-10-06T19:30:00Z","v":1917,"vw":534.910642},{"c":537.02,"h":537.02,"l":534.77,"n":723,"o":534.78,"t":"2026-10-06T19:45:00Z","v":5493,"vw":535.898701},{"c":536.58,"h":536.58,"l":536.58,"n":21,"o":536.58,"t":"2026-10-06T20:00:00Z","v":8387,"vw":536.58},{"c":537.3,"h":537.3,"l":537.3,"n":8,"o":537.3,"t":"2026-10-06T20:15:00Z","v":447,"vw":537.3},{"c":537.3,"h":541.01,"l":537.3,"n":74,"o":541.01,"t":"2026-10-06T20:30:00Z","v":804,"vw":537.749049},{"c":539.01,"h":539.01,"l":539.01,"n":4,"o":539.01,"t":"2026-10-06T21:30:00Z","v":173,"vw":539.01},{"c":536.6,"h":536.6,"l":536.6,"n":20,"o":536.6,"t":"2026-10-07T08:15:00Z","v":1014,"vw":536.6},{"c":537.51,"h":537.51,"l":537.51,"n":7,"o":537.51,"t":"2026-10-07T09:15:00Z","v":191,"vw":537.51},{"c":535.5,"h":537.9,"l":535.5,"n":31,"o":537.9,"t":"2026-10-07T10:45:00Z","v":387,"vw":535.93348},{"c":534.2,"h":534.2,"l":534.2,"n":11,"o":534.2,"t":"2026-10-07T11:45:00Z","v":165,"vw":534.2},{"c":530.23,"h":532,"l":519.29,"n":301,"o":528.49,"t":"2026-10-07T13:30:00Z","v":7041,"vw":527.703324},{"c":527.96,"h":530.0025,"l":526.05,"n":408,"o":529.985,"t":"2026-10-07T13:45:00Z","v":7453,"vw":528.325586},{"c":527.95,"h":528.75,"l":526.82,"n":189,"o":527.1487,"t":"2026-10-07T14:00:00Z","v":1989,"vw":527.493101},{"c":528.47,"h":529.54,"l":528.47,"n":66,"o":529.29,"t":"2026-10-07T14:15:00Z","v":593,"vw":529.004506},{"c":530.33,"h":531.76,"l":528.72,"n":112,"o":528.72,"t":"2026-10-07T14:30:00Z","v":1697,"vw":530.332818},{"c":531.29,"h":531.74,"l":529,"n":104,"o":529.24,"t":"2026-10-07T14:45:00Z","v":1885,"vw":529.97347},{"c":532.23,"h":532.23,"l":531.545,"n":51,"o":531.545,"t":"2026-10-07T15:00:00Z","v":356,"vw":532.010625},{"c":532.59,"h":532.63,"l":531.51,"n":54,"o":532.63,"t":"2026-10-07T15:15:00Z","v":344,"vw":532.16},{"c":532.8,"h":535.8928,"l":531.89,"n":142,"o":531.89,"t":"2026-10-07T15:30:00Z","v":1996,"vw":533.828106},{"c":531.55,"h":533.13,"l":531.55,"n":173,"o":532.09,"t":"2026-10-07T15:45:00Z","v":2829,"vw":532.434236},{"c":533.93,"h":535.08,"l":533.59,"n":92,"o":533.8,"t":"2026-10-07T16:00:00Z","v":1238,"vw":533.923316},{"c":535.5,"h":535.5,"l":535.5,"n":12,"o":535.5,"t":"2026-10-07T16:15:00Z","v":74,"vw":535.5},{"c":535.06,"h":535.06,"l":534.37,"n":68,"o":534.37,"t":"2026-10-07T16:30:00Z","v":437,"vw":534.632344},{"c":534.28,"h":535.85,"l":534.28,"n":61,"o":535.63,"t":"2026-10-07T16:45:00Z","v":1210,"vw":534.730722},{"c":534.16,"h":534.21,"l":534.16,"n":42,"o":534.21,"t":"2026-10-07T17:00:00Z","v":425,"vw":534.174583},{"c":534.18,"h":534.99,"l":534.18,"n":113,"o":534.905,"t":"2026-10-07T17:15:00Z","v":1048,"vw":534.692008},{"c":537.41,"h":537.41,"l":534.18,"n":118,"o":534.18,"t":"2026-10-07T17:30:00Z","v":1510,"vw":535.325256},{"c":535.74,"h":537.0475,"l":535.74,"n":117,"o":536.67,"t":"2026-10-07T17:45:00Z","v":1095,"vw":536.170719},{"c":535.435,"h":535.435,"l":535.435,"n":8,"o":535.435,"t":"2026-10-07T18:00:00Z","v":65,"vw":535.435},{"c":534.53,"h":534.79,"l":534.53,"n":35,"o":534.79,"t":"2026-10-07T18:15:00Z","v":428,"vw":534.586769},{"c":535.4275,"h":535.51,"l":533.245,"n":181,"o":533.245,"t":"2026-10-07T18:30:00Z","v":2638,"vw":534.350213},{"c":534.85,"h":535.435,"l":534.85,"n":30,"o":535.295,"t":"2026-10-07T18:45:00Z","v":327,"vw":535.062326},{"c":534.9,"h":535.145,"l":534.76,"n":127,"o":535.145,"t":"2026-10-07T19:00:00Z","v":1597,"vw":534.949995},{"c":533.6275,"h":535.2,"l":533.6275,"n":275,"o":535.2,"t":"2026-10-07T19:30:00Z","v":4454,"vw":534.154491},{"c":533.01,"h":533.95,"l":532.49,"n":636,"o":533.715,"t":"2026-10-07T19:45:00Z","v":5748,"vw":533.030567},{"c":532.55,"h":532.55,"l":532.55,"n":31,"o":532.55,"t":"2026-10-07T20:00:00Z","v":17466,"vw":532.55},{"c":532.3,"h":532.3,"l":531.5,"n":27,"o":531.5,"t":"2026-10-08T10:15:00Z","v":613,"vw":531.6803},{"c":531.13,"h":534.59,"l":530,"n":86,"o":534.59,"t":"2026-10-08T13:30:00Z","v":2629,"vw":530.92942},{"c":533.95,"h":535.28,"l":531.635,"n":92,"o":532.68,"t":"2026-10-08T13:45:00Z","v":2049,"vw":532.917566},{"c":534.54,"h":535.465,"l":533.825,"n":52,"o":533.825,"t":"2026-10-08T14:00:00Z","v":589,"vw":534.573333},{"c":534.36,"h":536.2299,"l":534.36,"n":91,"o":536.2299,"t":"2026-10-08T14:15:00Z","v":1216,"vw":534.751582},{"c":535.535,"h":535.535,"l":535.535,"n":8,"o":535.535,"t":"2026-10-08T14:30:00Z","v":72,"vw":535.535},{"c":533.84,"h":535.53,"l":533.84,"n":91,"o":535.52,"t":"2026-10-08T14:45:00Z","v":1130,"vw":534.642932},{"c":532.91,"h":532.91,"l":532.9,"n":28,"o":532.91,"t":"2026-10-08T15:00:00Z","v":412,"vw":532.908174},{"c":531.86,"h":533.09,"l":531.86,"n":24,"o":533.09,"t":"2026-10-08T15:15:00Z","v":371,"vw":532.055238},{"c":534.165,"h":534.17,"l":533.6,"n":37,"o":533.6,"t":"2026-10-08T16:00:00Z","v":401,"vw":534.048684},{"c":533.52,"h":536.2,"l":533.52,"n":133,"o":535.715,"t":"2026-10-08T16:15:00Z","v":1113,"vw":535.408095},{"c":533.635,"h":533.635,"l":533.635,"n":5,"o":533.635,"t":"2026-10-08T16:30:00Z","v":140,"vw":533.635},{"c":536.14,"h":536.28,"l":533.535,"n":113,"o":533.535,"t":"2026-10-08T16:45:00Z","v":970,"vw":534.713561},{"c":534.56,"h":534.56,"l":534.56,"n":15,"o":534.56,"t":"2026-10-08T17:00:00Z","v":159,"vw":534.56},{"c":536.17,"h":536.2942,"l":534.84,"n":83,"o":535.885,"t":"2026-10-08T17:15:00Z","v":1561,"vw":535.961362},{"c":537.99,"h":537.99,"l":537.71,"n":39,"o":537.71,"t":"2026-10-08T17:30:00Z","v":381,"vw":537.85},{"c":539.695,"h":540.97,"l":539.695,"n":53,"o":540.97,"t":"2026-10-08T17:45:00Z","v":489,"vw":540.128582},{"c":539.59,"h":539.59,"l":539.59,"n":28,"o":539.59,"t":"2026-10-08T18:00:00Z","v":263,"vw":539.59},{"c":538.62,"h":539.79,"l":538.62,"n":8,"o":539.79,"t":"2026-10-08T18:15:00Z","v":193,"vw":539.128114},{"c":538.51,"h":538.59,"l":538.51,"n":34,"o":538.59,"t":"2026-10-08T18:30:00Z","v":482,"vw":538.573158},{"c":539.595,"h":539.595,"l":537.685,"n":84,"o":537.685,"t":"2026-10-08T18:45:00Z","v":788,"vw":538.30898},{"c":540.38,"h":540.635,"l":538.73,"n":68,"o":539.59,"t":"2026-10-08T19:00:00Z","v":773,"vw":539.634898},{"c":540.48,"h":541.48,"l":540.43,"n":103,"o":541.48,"t":"2026-10-08T19:15:00Z","v":983,"vw":541.113441},{"c":542.27,"h":542.824,"l":541.07,"n":250,"o":542.824,"t":"2026-10-08T19:30:00Z","v":2887,"vw":541.703964},{"c":543.14,"h":544.685,"l":542.18,"n":700,"o":543.18,"t":"2026-10-08T19:45:00Z","v":6779,"vw":543.302233},{"c":542.82,"h":542.82,"l":542.82,"n":24,"o":542.82,"t":"2026-10-08T20:00:00Z","v":9870,"vw":542.82},{"c":545.9,"h":548.9,"l":545,"n":48,"o":545,"t":"2026-10-09T11:00:00Z","v":811,"vw":545.935996},{"c":541.725,"h":545.05,"l":540,"n":238,"o":545.05,"t":"2026-10-09T13:30:00Z","v":3989,"vw":542.804282},{"c":540.54,"h":543.9075,"l":540.54,"n":120,"o":543.08,"t":"2026-10-09T13:45:00Z","v":1828,"vw":541.483537},{"c":539.775,"h":539.84,"l":538.48,"n":336,"o":539.3,"t":"2026-10-09T14:00:00Z","v":6895,"vw":539.205116},{"c":540.37,"h":542.055,"l":539.78,"n":260,"o":539.78,"t":"2026-10-09T14:15:00Z","v":4778,"vw":540.749795},{"c":538.625,"h":538.87,"l":538.235,"n":53,"o":538.87,"t":"2026-10-09T14:30:00Z","v":738,"vw":538.482823},{"c":539.35,"h":539.84,"l":538.58,"n":66,"o":538.58,"t":"2026-10-09T14:45:00Z","v":428,"vw":539.224444},{"c":539.84,"h":540.39,"l":539.19,"n":45,"o":540.35,"t":"2026-10-09T15:00:00Z","v":608,"vw":539.835033},{"c":539.64,"h":539.64,"l":539.64,"n":6,"o":539.64,"t":"2026-10-09T15:15:00Z","v":68,"vw":539.64},{"c":539.3,"h":539.7,"l":538.89,"n":91,"o":539.7,"t":"2026-10-09T15:30:00Z","v":728,"vw":539.314523},{"c":536.785,"h":538.505,"l":536.785,"n":118,"o":537.67,"t":"2026-10-09T15:45:00Z","v":3251,"vw":538.219962},{"c":537.355,"h":537.355,"l":536.94,"n":95,"o":536.94,"t":"2026-10-09T16:00:00Z","v":806,"vw":537.249394},{"c":538.39,"h":538.39,"l":537.745,"n":55,"o":537.745,"t":"2026-10-09T16:15:00Z","v":1086,"vw":538.273695},{"c":540.7925,"h":540.955,"l":538.385,"n":70,"o":538.4,"t":"2026-10-09T16:30:00Z","v":1604,"vw":539.884443},{"c":538.68,"h":541.18,"l":538.68,"n":141,"o":541.18,"t":"2026-10-09T16:45:00Z","v":2180,"vw":539.974577},{"c":538.89,"h":538.89,"l":538.89,"n":7,"o":538.89,"t":"2026-10-09T17:00:00Z","v":74,"vw":538.89},{"c":538.51,"h":539.33,"l":537.5948,"n":68,"o":537.5948,"t":"2026-10-09T17:15:00Z","v":896,"vw":538.574271},{"c":538.64,"h":539.47,"l":537.94,"n":97,"o":539.17,"t":"2026-10-09T17:30:00Z","v":1606,"vw":538.435717},{"c":541.6575,"h":541.6575,"l":540.29,"n":37,"o":540.49,"t":"2026-10-09T17:45:00Z","v":413,"vw":540.871875},{"c":541.71,"h":541.71,"l":541.685,"n":7,"o":541.685,"t":"2026-10-09T18:00:00Z","v":101,"vw":541.6975},{"c":543.095,"h":543.095,"l":541.3,"n":200,"o":541.795,"t":"2026-10-09T18:15:00Z","v":3486,"vw":542.119804},{"c":543.16,"h":543.32,"l":543.16,"n":28,"o":543.3,"t":"2026-10-09T18:30:00Z","v":211,"vw":543.26},{"c":544.5725,"h":544.605,"l":544.08,"n":61,"o":544.12,"t":"2026-10-09T18:45:00Z","v":717,"vw":544.461087},{"c":545.84,"h":545.84,"l":544.99,"n":23,"o":544.995,"t":"2026-10-09T19:00:00Z","v":388,"vw":545.413},{"c":546.54,"h":546.54,"l":544.64,"n":201,"o":545.415,"t":"2026-10-09T19:15:00Z","v":1517,"vw":545.381155},{"c":548.055,"h":549.34,"l":545.81,"n":338,"o":546.08,"t":"2026-10-09T19:30:00Z","v":3355,"vw":546.572076},{"c":548.188,"h":548.42,"l":546.88,"n":693,"o":547.39,"t":"2026-10-09T19:45:00Z","v":7217,"vw":547.777614},{"c":547.6,"h":547.6,"l":547.6,"n":27,"o":547.6,"t":"2026-10-09T20:00:00Z","v":8741,"vw":547.6},{"c":548,"h":548,"l":548,"n":10,"o":548,"t":"2026-10-12T10:30:00Z","v":88,"vw":548},{"c":548.44,"h":555.36,"l":547.79,"n":214,"o":547.9,"t":"2026-10-12T13:30:00Z","v":3823,"vw":549.534699},{"c":546.4475,"h":549.4725,"l":546.4475,"n":217,"o":549.4725,"t":"2026-10-12T13:45:00Z","v":2572,"vw":548.427845},{"c":544.955,"h":546.57,"l":544.27,"n":65,"o":546.46,"t":"2026-10-12T14:00:00Z","v":1057,"vw":546.00836},{"c":547.18,"h":547.75,"l":542.2001,"n":74,"o":542.2001,"t":"2026-10-12T14:15:00Z","v":902,"vw":544.565637},{"c":547.175,"h":548.88,"l":547.175,"n":11,"o":548.88,"t":"2026-10-12T14:30:00Z","v":205,"vw":547.653933},{"c":548.01,"h":548.01,"l":547.19,"n":30,"o":547.19,"t":"2026-10-12T14:45:00Z","v":536,"vw":547.339091},{"c":550.89,"h":550.89,"l":547.195,"n":154,"o":547.195,"t":"2026-10-12T15:00:00Z","v":1956,"vw":548.522868},{"c":551.21,"h":551.545,"l":550.47,"n":46,"o":550.47,"t":"2026-10-12T15:15:00Z","v":924,"vw":551.017164},{"c":552.34,"h":552.34,"l":552.05,"n":77,"o":552.07,"t":"2026-10-12T15:30:00Z","v":711,"vw":552.191176},{"c":550.75,"h":552.36,"l":550.75,"n":92,"o":552.355,"t":"2026-10-12T15:45:00Z","v":900,"vw":551.866396},{"c":551.365,"h":551.6,"l":551.365,"n":21,"o":551.6,"t":"2026-10-12T16:00:00Z","v":289,"vw":551.4125},{"c":551.92,"h":552.2204,"l":551.6375,"n":94,"o":552.2204,"t":"2026-10-12T16:15:00Z","v":1085,"vw":551.97539},{"c":552.13,"h":552.76,"l":551.625,"n":72,"o":552.215,"t":"2026-10-12T16:30:00Z","v":916,"vw":552.071786},{"c":551.73,"h":552.905,"l":551.73,"n":43,"o":552.13,"t":"2026-10-12T16:45:00Z","v":580,"vw":552.381818},{"c":551.31,"h":552.215,"l":551.26,"n":114,"o":552.215,"t":"2026-10-12T17:00:00Z","v":1200,"vw":551.583042},{"c":551.555,"h":551.555,"l":551.31,"n":28,"o":551.31,"t":"2026-10-12T17:15:00Z","v":259,"vw":551.438105},{"c":549.55,"h":551.275,"l":549.55,"n":98,"o":551.275,"t":"2026-10-12T17:30:00Z","v":1193,"vw":550.547973},{"c":550.7,"h":551.44,"l":550.7,"n":29,"o":551.44,"t":"2026-10-12T17:45:00Z","v":651,"vw":551.258957},{"c":550.73,"h":550.81,"l":550.65,"n":43,"o":550.81,"t":"2026-10-12T18:00:00Z","v":669,"vw":550.735405},{"c":550.91,"h":550.91,"l":550.91,"n":8,"o":550.91,"t":"2026-10-12T18:15:00Z","v":137,"vw":550.91},{"c":551.535,"h":551.875,"l":551.37,"n":115,"o":551.69,"t":"2026-10-12T18:30:00Z","v":1290,"vw":551.612749},{"c":552.13,"h":552.13,"l":552.13,"n":28,"o":552.13,"t":"2026-10-12T18:45:00Z","v":208,"vw":552.13},{"c":551.06,"h":552.125,"l":551.06,"n":101,"o":552.125,"t":"2026-10-12T19:00:00Z","v":1239,"vw":551.785764},{"c":549,"h":551.6,"l":549,"n":201,"o":551.02,"t":"2026-10-12T19:15:00Z","v":2082,"vw":550.288298},{"c":547.79,"h":549.715,"l":547.25,"n":377,"o":549.715,"t":"2026-10-12T19:30:00Z","v":3777,"vw":548.668747},{"c":548.24,"h":548.9,"l":547.01,"n":1081,"o":547.7975,"t":"2026-10-12T19:45:00Z","v":11495,"vw":548.071971},{"c":548.12,"h":548.12,"l":548.12,"n":23,"o":548.12,"t":"2026-10-12T20:00:00Z","v":11246,"vw":548.12},{"c":548.5,"h":558.01,"l":548.5,"n":2,"o":558.01,"t":"2026-10-12T22:45:00Z","v":700,"vw":553.255},{"c":551.02,"h":555.01,"l":550,"n":143,"o":550,"t":"2026-10-13T10:00:00Z","v":1334,"vw":551.717508},{"c":553.6,"h":553.6,"l":553.4,"n":15,"o":553.4,"t":"2026-10-13T10:45:00Z","v":186,"vw":553.478261},{"c":551.01,"h":551.01,"l":551.01,"n":16,"o":551.01,"t":"2026-10-13T11:00:00Z","v":217,"vw":551.01},{"c":548.745,"h":552.88,"l":547.98,"n":131,"o":548.58,"t":"2026-10-13T13:30:00Z","v":9703,"vw":549.312054},{"c":544.54,"h":548.535,"l":544.54,"n":106,"o":548.535,"t":"2026-10-13T13:45:00Z","v":1438,"vw":546.25376},{"c":540.81,"h":543.85,"l":540.22,"n":138,"o":543.85,"t":"2026-10-13T14:00:00Z","v":1758,"vw":541.186116},{"c":542.25,"h":543.31,"l":542.06,"n":87,"o":543.31,"t":"2026-10-13T14:15:00Z","v":949,"vw":542.409357},{"c":543.19,"h":543.635,"l":543.19,"n":22,"o":543.635,"t":"2026-10-13T14:30:00Z","v":206,"vw":543.4125},{"c":541.68,"h":544.51,"l":541.68,"n":191,"o":543.15,"t":"2026-10-13T14:45:00Z","v":2586,"vw":543.078944},{"c":543.22,"h":544.05,"l":542.575,"n":65,"o":542.575,"t":"2026-10-13T15:00:00Z","v":539,"vw":543.243571},{"c":543.8,"h":543.8,"l":542.935,"n":110,"o":543.8,"t":"2026-10-13T15:15:00Z","v":952,"vw":543.579333},{"c":541.43,"h":544.435,"l":541.43,"n":137,"o":544.435,"t":"2026-10-13T15:30:00Z","v":1738,"vw":542.454207},{"c":540.68,"h":541.76,"l":540.68,"n":25,"o":541.76,"t":"2026-10-13T15:45:00Z","v":247,"vw":541.22},{"c":541.76,"h":541.95,"l":541.76,"n":65,"o":541.87,"t":"2026-10-13T16:00:00Z","v":455,"vw":541.875},{"c":540.39,"h":542.48,"l":540.3,"n":154,"o":542.45,"t":"2026-10-13T16:15:00Z","v":2088,"vw":541.056823},{"c":542.635,"h":542.635,"l":541.235,"n":79,"o":541.235,"t":"2026-10-13T16:30:00Z","v":815,"vw":541.995542},{"c":541.39,"h":542.92,"l":541.39,"n":85,"o":542.4,"t":"2026-10-13T16:45:00Z","v":1036,"vw":542.136515},{"c":541.51,"h":541.51,"l":540.295,"n":72,"o":541.39,"t":"2026-10-13T17:00:00Z","v":653,"vw":540.987252},{"c":540.45,"h":540.45,"l":540.16,"n":54,"o":540.16,"t":"2026-10-13T17:15:00Z","v":333,"vw":540.305},{"c":541.07,"h":541.975,"l":541.07,"n":131,"o":541.73,"t":"2026-10-13T17:30:00Z","v":1137,"vw":541.58371},{"c":540.25,"h":541.06,"l":540.25,"n":69,"o":541.06,"t":"2026-10-13T17:45:00Z","v":492,"vw":540.523333},{"c":543.92,"h":543.92,"l":540.15,"n":192,"o":541.04,"t":"2026-10-13T18:00:00Z","v":1988,"vw":542.051135},{"c":544.105,"h":544.105,"l":543.7825,"n":15,"o":543.7825,"t":"2026-10-13T18:15:00Z","v":149,"vw":543.94375},{"c":545.76,"h":545.76,"l":544.04,"n":259,"o":544.11,"t":"2026-10-13T18:30:00Z","v":2815,"vw":544.756054},{"c":546.05,"h":546.05,"l":543.905,"n":234,"o":545.11,"t":"2026-10-13T18:45:00Z","v":3135,"vw":544.995806},{"c":545,"h":545.81,"l":545,"n":67,"o":545.6501,"t":"2026-10-13T19:00:00Z","v":719,"vw":545.519538},{"c":545.26,"h":546.45,"l":544.83,"n":180,"o":546.45,"t":"2026-10-13T19:15:00Z","v":1543,"vw":545.518773},{"c":545.1,"h":546.19,"l":544.53,"n":371,"o":545.04,"t":"2026-10-13T19:30:00Z","v":3166,"vw":545.530513},{"c":545.88,"h":547.36,"l":544.78,"n":1039,"o":544.78,"t":"2026-10-13T19:45:00Z","v":9865,"vw":546.339507},{"c":541.31,"h":550,"l":541.31,"n":56,"o":545.96,"t":"2026-10-13T20:00:00Z","v":13115,"vw":545.980707},{"c":544.98,"h":544.98,"l":544.95,"n":6,"o":544.95,"t":"2026-10-13T21:30:00Z","v":153,"vw":544.965},{"c":545.89,"h":545.89,"l":538,"n":12,"o":538,"t":"2026-10-13T22:00:00Z","v":432,"vw":540.933952},{"c":543.97,"h":545,"l":542,"n":35,"o":545,"t":"2026-10-13T22:45:00Z","v":778,"vw":543.909276},{"c":546.02,"h":546.02,"l":546.02,"n":6,"o":546.02,"t":"2026-10-14T13:15:00Z","v":303,"vw":546.02},{"c":535.94,"h":541.15,"l":535.94,"n":111,"o":540.94,"t":"2026-10-14T13:30:00Z","v":2070,"vw":539.489505},{"c":536.02,"h":538.08,"l":534.83,"n":115,"o":534.83,"t":"2026-10-14T13:45:00Z","v":1890,"vw":536.490483},{"c":535.215,"h":535.95,"l":534.81,"n":55,"o":535.95,"t":"2026-10-14T14:00:00Z","v":594,"vw":535.230227},{"c":534.1275,"h":534.1275,"l":533.92,"n":20,"o":533.95,"t":"2026-10-14T14:15:00Z","v":203,"vw":534.025364},{"c":535.335,"h":535.335,"l":534.75,"n":56,"o":534.75,"t":"2026-10-14T14:30:00Z","v":586,"vw":534.995709},{"c":534.15,"h":535.88,"l":534.12,"n":140,"o":534.79,"t":"2026-10-14T14:45:00Z","v":1628,"vw":534.669834},{"c":533.335,"h":533.505,"l":532.49,"n":52,"o":533.27,"t":"2026-10-14T15:00:00Z","v":654,"vw":533.026256},{"c":533.83,"h":534.4,"l":533.15,"n":78,"o":533.15,"t":"2026-10-14T15:15:00Z","v":1013,"vw":533.783515},{"c":534.09,"h":534.61,"l":533.89,"n":80,"o":533.89,"t":"2026-10-14T15:30:00Z","v":1004,"vw":534.345313},{"c":533.225,"h":534,"l":532.93,"n":106,"o":534,"t":"2026-10-14T15:45:00Z","v":1702,"vw":533.225039},{"c":532.48,"h":533.2,"l":532.48,"n":57,"o":533.2,"t":"2026-10-14T16:00:00Z","v":949,"vw":532.949193},{"c":530.63,"h":532.03,"l":529.77,"n":128,"o":532.03,"t":"2026-10-14T16:15:00Z","v":2033,"vw":531.285977},{"c":530.84,"h":530.84,"l":530.14,"n":32,"o":530.14,"t":"2026-10-14T16:30:00Z","v":319,"vw":530.504179},{"c":530.425,"h":530.9,"l":530.32,"n":53,"o":530.355,"t":"2026-10-14T16:45:00Z","v":635,"vw":530.489151},{"c":531.125,"h":531.35,"l":529.88,"n":210,"o":530.825,"t":"2026-10-14T17:00:00Z","v":4126,"vw":530.608896},{"c":530.84,"h":531.93,"l":530.83,"n":90,"o":531.44,"t":"2026-10-14T17:15:00Z","v":1020,"vw":531.353081},{"c":531.47,"h":531.9,"l":530.54,"n":78,"o":530.54,"t":"2026-10-14T17:30:00Z","v":1616,"vw":531.138938},{"c":532.67,"h":532.67,"l":532.67,"n":10,"o":532.67,"t":"2026-10-14T17:45:00Z","v":65,"vw":532.67},{"c":530.99,"h":531.22,"l":530.99,"n":50,"o":531.22,"t":"2026-10-14T18:00:00Z","v":457,"vw":531.115455},{"c":532.12,"h":532.61,"l":532.12,"n":67,"o":532.23,"t":"2026-10-14T18:15:00Z","v":595,"vw":532.233043},{"c":531.87,"h":531.87,"l":531.87,"n":19,"o":531.87,"t":"2026-10-14T18:30:00Z","v":137,"vw":531.87},{"c":531.81,"h":532.45,"l":531.81,"n":74,"o":532.4,"t":"2026-10-14T18:45:00Z","v":986,"vw":532.13959},{"c":533.02,"h":533.38,"l":531.81,"n":207,"o":531.81,"t":"2026-10-14T19:00:00Z","v":2514,"vw":532.691684},{"c":533.2,"h":533.65,"l":532.82,"n":151,"o":532.865,"t":"2026-10-14T19:15:00Z","v":1298,"vw":533.150105},{"c":532.91,"h":533.96,"l":532.91,"n":251,"o":533.68,"t":"2026-10-14T19:30:00Z","v":2146,"vw":533.437027},{"c":532.6801,"h":533.68,"l":530.83,"n":1060,"o":533.055,"t":"2026-10-14T19:45:00Z","v":13633,"vw":532.198998},{"c":532.51,"h":534.5,"l":528,"n":69,"o":532.31,"t":"2026-10-14T20:00:00Z","v":16398,"vw":532.206569},{"c":530.11,"h":535.51,"l":530.11,"n":12,"o":535.51,"t":"2026-10-14T20:15:00Z","v":377,"vw":533.78476},{"c":530.2,"h":530.2,"l":530.2,"n":1,"o":530.2,"t":"2026-10-14T20:30:00Z","v":40,"vw":530.2},{"c":533.01,"h":534,"l":532,"n":13,"o":532,"t":"2026-10-15T08:15:00Z","v":604,"vw":532.549144},{"c":531,"h":531,"l":531,"n":7,"o":531,"t":"2026-10-15T08:30:00Z","v":147,"vw":531},{"c":540,"h":542.13,"l":537.26,"n":192,"o":537.26,"t":"2026-10-15T13:30:00Z","v":5395,"vw":538.82899},{"c":540.05,"h":541.93,"l":539.32,"n":173,"o":541.28,"t":"2026-10-15T13:45:00Z","v":3120,"vw":541.436124},{"c":542.68,"h":542.855,"l":540.03,"n":103,"o":540.03,"t":"2026-10-15T14:00:00Z","v":1676,"vw":541.673046},{"c":543.77,"h":545.02,"l":542.93,"n":110,"o":545,"t":"2026-10-15T14:15:00Z","v":1313,"vw":544.332395},{"c":542.97,"h":544.76,"l":542.97,"n":100,"o":544.76,"t":"2026-10-15T14:30:00Z","v":954,"vw":543.806912},{"c":544.44,"h":544.48,"l":541.96,"n":92,"o":542.14,"t":"2026-10-15T14:45:00Z","v":705,"vw":543.321538},{"c":545.15,"h":546.34,"l":544.49,"n":158,"o":544.59,"t":"2026-10-15T15:00:00Z","v":1478,"vw":545.16016},{"c":545.68,"h":545.68,"l":545.05,"n":8,"o":545.05,"t":"2026-10-15T15:15:00Z","v":116,"vw":545.343023},{"c":544.53,"h":544.53,"l":544.53,"n":24,"o":544.53,"t":"2026-10-15T15:30:00Z","v":124,"vw":544.53},{"c":543.9475,"h":544.22,"l":543.02,"n":41,"o":544.22,"t":"2026-10-15T15:45:00Z","v":379,"vw":543.913117},{"c":543.63,"h":544.4463,"l":543.185,"n":40,"o":544.195,"t":"2026-10-15T16:00:00Z","v":805,"vw":544.010281},{"c":544.5,"h":544.5,"l":544,"n":20,"o":544,"t":"2026-10-15T16:15:00Z","v":316,"vw":544.090909},{"c":545.95,"h":545.95,"l":543.63,"n":125,"o":543.63,"t":"2026-10-15T16:30:00Z","v":1784,"vw":544.420652},{"c":546.5,"h":546.5,"l":545.46,"n":88,"o":545.51,"t":"2026-10-15T16:45:00Z","v":1147,"vw":546.266198},{"c":546.59,"h":547.355,"l":546.59,"n":89,"o":546.88,"t":"2026-10-15T17:00:00Z","v":763,"vw":546.909024},{"c":547.785,"h":547.785,"l":547.395,"n":82,"o":547.395,"t":"2026-10-15T17:15:00Z","v":721,"vw":547.637922},{"c":548.9001,"h":548.91,"l":547.95,"n":128,"o":547.95,"t":"2026-10-15T17:30:00Z","v":1493,"vw":548.548418},{"c":552.63,"h":552.63,"l":548.43,"n":241,"o":548.56,"t":"2026-10-15T17:45:00Z","v":3393,"vw":549.399408},{"c":554.775,"h":554.775,"l":553.01,"n":85,"o":553.01,"t":"2026-10-15T18:00:00Z","v":852,"vw":554.138427},{"c":553.29,"h":555.185,"l":553.29,"n":95,"o":555.185,"t":"2026-10-15T18:15:00Z","v":1119,"vw":554.078513},{"c":553.06,"h":553.19,"l":552.25,"n":58,"o":552.26,"t":"2026-10-15T18:30:00Z","v":476,"vw":552.577097},{"c":553.095,"h":553.565,"l":553.06,"n":42,"o":553.06,"t":"2026-10-15T18:45:00Z","v":406,"vw":553.187045},{"c":554.86,"h":555.18,"l":552.695,"n":383,"o":552.72,"t":"2026-10-15T19:00:00Z","v":4810,"vw":554.189298},{"c":553.945,"h":556.72,"l":553.08,"n":343,"o":555,"t":"2026-10-15T19:15:00Z","v":4893,"vw":555.546403},{"c":553.76,"h":554.21,"l":552.05,"n":409,"o":553.95,"t":"2026-10-15T19:30:00Z","v":5792,"vw":553.180233},{"c":550.26,"h":553.29,"l":549.53,"n":818,"o":553.29,"t":"2026-10-15T19:45:00Z","v":8914,"vw":551.125882},{"c":549.87,"h":549.87,"l":549.87,"n":40,"o":549.87,"t":"2026-10-15T20:00:00Z","v":9791,"vw":549.87},{"c":553,"h":556.47,"l":546.02,"n":181,"o":548.58,"t":"2026-10-16T13:30:00Z","v":2682,"vw":550.316966},{"c":554.38,"h":554.87,"l":554.38,"n":20,"o":554.87,"t":"2026-10-16T13:45:00Z","v":316,"vw":554.461667},{"c":550.24,"h":554.61,"l":550.24,"n":90,"o":554.61,"t":"2026-10-16T14:00:00Z","v":792,"vw":552.347257},{"c":549.6425,"h":550.11,"l":549.48,"n":95,"o":550.11,"t":"2026-10-16T14:15:00Z","v":1147,"vw":549.7365},{"c":548.3875,"h":549.72,"l":548.3875,"n":61,"o":549.52,"t":"2026-10-16T14:30:00Z","v":725,"vw":549.200741},{"c":551.375,"h":551.375,"l":548.38,"n":61,"o":548.38,"t":"2026-10-16T14:45:00Z","v":522,"vw":550.016538},{"c":551.8,"h":551.8,"l":550.6875,"n":107,"o":551.67,"t":"2026-10-16T15:00:00Z","v":794,"vw":551.492335},{"c":549.28,"h":551.42,"l":549.28,"n":68,"o":551.42,"t":"2026-10-16T15:15:00Z","v":1747,"vw":550.830816},{"c":548.46,"h":549.7,"l":547.99,"n":68,"o":549.7,"t":"2026-10-16T15:30:00Z","v":773,"vw":548.750748},{"c":546.9,"h":546.9,"l":546.9,"n":37,"o":546.9,"t":"2026-10-16T15:45:00Z","v":291,"vw":546.9},{"c":547.99,"h":547.99,"l":546.77,"n":116,"o":546.93,"t":"2026-10-16T16:00:00Z","v":1115,"vw":547.408266},{"c":547.11,"h":547.93,"l":547.1,"n":44,"o":547.93,"t":"2026-10-16T16:15:00Z","v":453,"vw":547.258636},{"c":546.6,"h":546.78,"l":546.6,"n":84,"o":546.78,"t":"2026-10-16T16:30:00Z","v":668,"vw":546.66},{"c":545.865,"h":546.01,"l":545.865,"n":31,"o":546.01,"t":"2026-10-16T16:45:00Z","v":554,"vw":545.982},{"c":543.89,"h":545.105,"l":543.89,"n":35,"o":545.105,"t":"2026-10-16T17:00:00Z","v":448,"vw":544.56926},{"c":542.71,"h":543.475,"l":542.71,"n":71,"o":543.475,"t":"2026-10-16T17:15:00Z","v":1128,"vw":543.278846},{"c":542.19,"h":543.02,"l":540.75,"n":121,"o":541.1502,"t":"2026-10-16T17:30:00Z","v":2240,"vw":542.228183},{"c":540.77,"h":541.49,"l":539.67,"n":141,"o":541.16,"t":"2026-10-16T17:45:00Z","v":2078,"vw":540.833441},{"c":541.06,"h":541.06,"l":539.66,"n":84,"o":539.76,"t":"2026-10-16T18:00:00Z","v":793,"vw":540.176721},{"c":540.14,"h":540.37,"l":540.14,"n":100,"o":540.14,"t":"2026-10-16T18:15:00Z","v":1025,"vw":540.170153},{"c":540.29,"h":540.29,"l":538.34,"n":39,"o":538.34,"t":"2026-10-16T18:30:00Z","v":727,"vw":539.367404},{"c":538.97,"h":540.56,"l":538.97,"n":24,"o":540.56,"t":"2026-10-16T18:45:00Z","v":148,"vw":539.581538},{"c":538.74,"h":538.75,"l":538.74,"n":66,"o":538.75,"t":"2026-10-16T19:00:00Z","v":534,"vw":538.744974},{"c":538.495,"h":538.495,"l":538.46,"n":35,"o":538.46,"t":"2026-10-16T19:15:00Z","v":233,"vw":538.485},{"c":539.75,"h":539.915,"l":539.345,"n":88,"o":539.69,"t":"2026-10-16T19:30:00Z","v":730,"vw":539.718913},{"c":540.1,"h":545.29,"l":538.93,"n":928,"o":539.545,"t":"2026-10-16T19:45:00Z","v":12093,"vw":542.105439},{"c":540.98,"h":540.98,"l":540.98,"n":42,"o":540.98,"t":"2026-10-16T20:00:00Z","v":13115,"vw":540.98},{"c":543.13,"h":553.43,"l":539.17,"n":282,"o":543.01,"t":"2026-10-19T13:30:00Z","v":6058,"vw":542.765354},{"c":542.97,"h":543.744,"l":542.24,"n":42,"o":543.744,"t":"2026-10-19T13:45:00Z","v":835,"vw":543.019415},{"c":542.535,"h":543.68,"l":542.535,"n":80,"o":543.68,"t":"2026-10-19T14:00:00Z","v":876,"vw":542.983125},{"c":539.775,"h":541.49,"l":539.775,"n":85,"o":541.2901,"t":"2026-10-19T14:15:00Z","v":2038,"vw":540.886848},{"c":542,"h":542,"l":540.74,"n":80,"o":540.74,"t":"2026-10-19T15:00:00Z","v":820,"vw":541.582322},{"c":543.17,"h":543.17,"l":543.17,"n":5,"o":543.17,"t":"2026-10-19T15:15:00Z","v":57,"vw":543.17},{"c":541.96,"h":542.105,"l":541.96,"n":42,"o":542.105,"t":"2026-10-19T15:30:00Z","v":332,"vw":542.06629},{"c":540.98,"h":540.99,"l":540.98,"n":58,"o":540.99,"t":"2026-10-19T15:45:00Z","v":328,"vw":540.985294},{"c":538.135,"h":538.19,"l":538.135,"n":30,"o":538.19,"t":"2026-10-19T16:15:00Z","v":306,"vw":538.1625},{"c":538.095,"h":538.34,"l":538.095,"n":28,"o":538.34,"t":"2026-10-19T16:30:00Z","v":185,"vw":538.195},{"c":540.55,"h":540.55,"l":539.02,"n":101,"o":539.02,"t":"2026-10-19T17:15:00Z","v":1181,"vw":539.66843},{"c":538.37,"h":539.48,"l":538.37,"n":153,"o":539.48,"t":"2026-10-19T17:30:00Z","v":1718,"vw":539.36404},{"c":536.48,"h":538.3625,"l":536.48,"n":74,"o":538.3625,"t":"2026-10-19T17:45:00Z","v":1130,"vw":537.105785},{"c":535.84,"h":535.84,"l":535.84,"n":25,"o":535.84,"t":"2026-10-19T18:00:00Z","v":181,"vw":535.84},{"c":537.15,"h":537.15,"l":536.91,"n":27,"o":536.91,"t":"2026-10-19T18:15:00Z","v":221,"vw":537.03},{"c":535.89,"h":535.89,"l":535.89,"n":15,"o":535.89,"t":"2026-10-19T18:45:00Z","v":226,"vw":535.89},{"c":535.36,"h":537.34,"l":534.995,"n":187,"o":537.24,"t":"2026-10-19T19:00:00Z","v":1994,"vw":536.029426},{"c":536.13,"h":536.625,"l":535.105,"n":174,"o":535.36,"t":"2026-10-19T19:15:00Z","v":2678,"vw":535.554391},{"c":537.56,"h":537.85,"l":536.27,"n":328,"o":536.27,"t":"2026-10-19T19:30:00Z","v":5811,"vw":536.982996},{"c":534.25,"h":537.72,"l":534.14,"n":710,"o":537.62,"t":"2026-10-19T19:45:00Z","v":7438,"vw":534.710645},{"c":534.2,"h":534.2,"l":534.2,"n":26,"o":534.2,"t":"2026-10-19T20:00:00Z","v":8400,"vw":534.2},{"c":534,"h":536.01,"l":534,"n":48,"o":534.51,"t":"2026-10-19T21:00:00Z","v":1193,"vw":534.704498},{"c":534.5,"h":534.5,"l":534.5,"n":6,"o":534.5,"t":"2026-10-19T21:15:00Z","v":80,"vw":534.5},{"c":539.06,"h":539.06,"l":533.39,"n":126,"o":535.91,"t":"2026-10-20T13:30:00Z","v":1789,"vw":536.365207},{"c":543.34,"h":543.34,"l":540,"n":149,"o":541.91,"t":"2026-10-20T13:45:00Z","v":5372,"vw":540.936308},{"c":541.36,"h":541.49,"l":541.36,"n":42,"o":541.49,"t":"2026-10-20T14:00:00Z","v":404,"vw":541.42032},{"c":542.91,"h":542.91,"l":541.53,"n":30,"o":541.53,"t":"2026-10-20T14:15:00Z","v":252,"vw":541.99},{"c":543.98,"h":544.68,"l":543.265,"n":39,"o":544.66,"t":"2026-10-20T14:30:00Z","v":313,"vw":544.21596},{"c":543.6,"h":543.6,"l":540.48,"n":92,"o":541.1001,"t":"2026-10-20T14:45:00Z","v":837,"vw":541.556727},{"c":541.02,"h":541.02,"l":541.02,"n":38,"o":541.02,"t":"2026-10-20T15:00:00Z","v":367,"vw":541.02},{"c":542,"h":542,"l":542,"n":7,"o":542,"t":"2026-10-20T15:15:00Z","v":58,"vw":542},{"c":539.66,"h":539.66,"l":539.66,"n":31,"o":539.66,"t":"2026-10-20T15:30:00Z","v":299,"vw":539.66},{"c":537.72,"h":538.88,"l":537.72,"n":65,"o":538.88,"t":"2026-10-20T15:45:00Z","v":787,"vw":538.457273},{"c":537.75,"h":538.12,"l":537.72,"n":85,"o":537.72,"t":"2026-10-20T16:00:00Z","v":925,"vw":537.911667},{"c":536.155,"h":537.09,"l":536.155,"n":6,"o":537.09,"t":"2026-10-20T16:15:00Z","v":144,"vw":536.466667},{"c":537.145,"h":537.625,"l":537.02,"n":65,"o":537.02,"t":"2026-10-20T16:30:00Z","v":607,"vw":537.168346},{"c":536.03,"h":537.88,"l":536.03,"n":94,"o":536.33,"t":"2026-10-20T16:45:00Z","v":921,"vw":536.816221},{"c":535.89,"h":535.89,"l":535,"n":86,"o":535.51,"t":"2026-10-20T17:00:00Z","v":925,"vw":535.36435},{"c":534.7,"h":534.7,"l":532.58,"n":78,"o":534.54,"t":"2026-10-20T17:15:00Z","v":1495,"vw":533.164314},{"c":533.05,"h":533.05,"l":533.05,"n":68,"o":533.05,"t":"2026-10-20T17:30:00Z","v":557,"vw":533.05},{"c":533.8,"h":533.8,"l":533.8,"n":9,"o":533.8,"t":"2026-10-20T17:45:00Z","v":81,"vw":533.8},{"c":534.26,"h":534.26,"l":533.67,"n":66,"o":533.68,"t":"2026-10-20T18:00:00Z","v":524,"vw":533.819068},{"c":534.7,"h":534.7,"l":533.54,"n":92,"o":533.54,"t":"2026-10-20T18:15:00Z","v":684,"vw":533.763938},{"c":534.26,"h":535.39,"l":534.26,"n":62,"o":535.3,"t":"2026-10-20T18:30:00Z","v":1070,"vw":535.207739},{"c":534.345,"h":534.345,"l":534.345,"n":9,"o":534.345,"t":"2026-10-20T18:45:00Z","v":84,"vw":534.345},{"c":533.23,"h":534.37,"l":533.17,"n":159,"o":534.37,"t":"2026-10-20T19:00:00Z","v":1717,"vw":533.53049},{"c":535.15,"h":535.17,"l":533.23,"n":249,"o":533.23,"t":"2026-10-20T19:15:00Z","v":2019,"vw":534.412209},{"c":538.44,"h":538.44,"l":536.265,"n":173,"o":536.46,"t":"2026-10-20T19:30:00Z","v":1477,"vw":536.784495},{"c":538.16,"h":538.79,"l":537.24,"n":858,"o":538.54,"t":"2026-10-20T19:45:00Z","v":7307,"vw":538.137422},{"c":538.2,"h":538.2,"l":538.16,"n":26,"o":538.16,"t":"2026-10-20T20:00:00Z","v":11946,"vw":538.161114},{"c":538.22,"h":538.22,"l":538.22,"n":1,"o":538.22,"t":"2026-10-20T20:45:00Z","v":299,"vw":538.22},{"c":534.26,"h":534.26,"l":534.26,"n":1,"o":534.26,"t":"2026-10-20T21:45:00Z","v":50,"vw":534.26},{"c":541.325,"h":544.99,"l":538.41,"n":384,"o":540.5,"t":"2026-10-21T13:30:00Z","v":8898,"vw":540.188622},{"c":540.73,"h":545,"l":540.73,"n":128,"o":544.27,"t":"2026-10-21T13:45:00Z","v":3593,"vw":544.283972},{"c":541.95,"h":541.95,"l":541.28,"n":44,"o":541.28,"t":"2026-10-21T14:15:00Z","v":424,"vw":541.758571},{"c":542.37,"h":542.37,"l":541.19,"n":73,"o":541.19,"t":"2026-10-21T14:30:00Z","v":870,"vw":541.596667},{"c":540.47,"h":541.84,"l":539.46,"n":29,"o":541.51,"t":"2026-10-21T14:45:00Z","v":777,"vw":541.390708},{"c":539.99,"h":540.835,"l":539.145,"n":39,"o":540.19,"t":"2026-10-21T15:00:00Z","v":629,"vw":540.080909},{"c":542.94,"h":542.94,"l":541.27,"n":78,"o":541.27,"t":"2026-10-21T15:15:00Z","v":763,"vw":542.256667},{"c":543.93,"h":543.93,"l":543.93,"n":7,"o":543.93,"t":"2026-10-21T15:30:00Z","v":80,"vw":543.93},{"c":539.3424,"h":542.57,"l":539.3424,"n":198,"o":542.57,"t":"2026-10-21T15:45:00Z","v":5855,"vw":541.606698},{"c":540.46,"h":541.14,"l":540.46,"n":34,"o":541.14,"t":"2026-10-21T16:00:00Z","v":536,"vw":541.024255},{"c":541.83,"h":541.83,"l":541.71,"n":43,"o":541.73,"t":"2026-10-21T16:15:00Z","v":458,"vw":541.787692},{"c":541.95,"h":542.17,"l":541.375,"n":54,"o":542.065,"t":"2026-10-21T16:30:00Z","v":669,"vw":541.94277},{"c":540.2,"h":541.14,"l":540.2,"n":56,"o":541.14,"t":"2026-10-21T16:45:00Z","v":618,"vw":540.388},{"c":539.45,"h":540.41,"l":539.225,"n":79,"o":540.14,"t":"2026-10-21T17:00:00Z","v":775,"vw":539.585839},{"c":538.94,"h":539.37,"l":538.39,"n":63,"o":538.69,"t":"2026-10-21T17:15:00Z","v":699,"vw":538.972698},{"c":538.985,"h":538.99,"l":538.985,"n":7,"o":538.99,"t":"2026-10-21T17:30:00Z","v":123,"vw":538.986852},{"c":539.795,"h":539.795,"l":538.39,"n":16,"o":538.45,"t":"2026-10-21T17:45:00Z","v":357,"vw":539.361435},{"c":538.85,"h":538.86,"l":538.19,"n":59,"o":538.19,"t":"2026-10-21T18:00:00Z","v":778,"vw":538.793753},{"c":539.88,"h":539.88,"l":538.99,"n":34,"o":538.99,"t":"2026-10-21T18:15:00Z","v":553,"vw":539.448571},{"c":539.895,"h":540.785,"l":539.79,"n":89,"o":540.26,"t":"2026-10-21T18:30:00Z","v":1377,"vw":540.337904},{"c":537.05,"h":538.55,"l":537.05,"n":41,"o":538.55,"t":"2026-10-21T18:45:00Z","v":325,"vw":538.043333},{"c":535.43,"h":537.03,"l":535.43,"n":101,"o":536.39,"t":"2026-10-21T19:00:00Z","v":1095,"vw":535.959576},{"c":539.6338,"h":539.6338,"l":536.66,"n":155,"o":536.66,"t":"2026-10-21T19:15:00Z","v":1503,"vw":537.873511},{"c":540.575,"h":540.965,"l":539.61,"n":113,"o":539.61,"t":"2026-10-21T19:30:00Z","v":1689,"vw":540.10398},{"c":541.11,"h":541.35,"l":539.45,"n":567,"o":539.45,"t":"2026-10-21T19:45:00Z","v":4760,"vw":540.595314},{"c":541.25,"h":541.25,"l":541.25,"n":14,"o":541.25,"t":"2026-10-21T20:00:00Z","v":7166,"vw":541.25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":7.800000000000001,"strike":695.5892255892256,"iv":0.7454446127946128,"gamma":0.0021638047138047133,"theta":-0.45349629629629634,"vega":0.3536547138047138,"rho":0.05801246335844174,"breakevenPct":29.956438907940054},{"delta":0.2,"premium":7.871328671328672,"strike":616.4335664335664,"iv":0.4935454545454545,"gamma":0.003742657342657343,"theta":-0.37386153846153847,"vega":0.4269265734265734,"rho":0.07862465121902425,"breakevenPct":15.345015261874376},{"delta":0.25,"premium":8.848987854251012,"strike":593.1376518218624,"iv":0.41698684210526316,"gamma":0.005026113360323887,"theta":-0.35672894736842103,"vega":0.4808184210526316,"rho":0.09862062894503455,"breakevenPct":11.22155005563295},{"delta":0.3,"premium":10.063562753036436,"strike":577.9554655870445,"iv":0.3702763157894737,"gamma":0.006190080971659919,"theta":-0.3494921052631579,"vega":0.5262131578947369,"rho":0.11852458882578826,"breakevenPct":8.640929023571546},{"delta":0.35,"premium":11.595908346972177,"strike":566.1047463175123,"iv":0.3396065466448445,"gamma":0.007111620294599018,"theta":-0.34869934533551555,"vega":0.563321767594108,"rho":0.13833601994177547,"breakevenPct":6.734532039627617},{"delta":0.4,"premium":13.596644295302015,"strike":558.2953020134228,"iv":0.3288430872483222,"gamma":0.007668187919463087,"theta":-0.35507060402684565,"vega":0.5878821476510068,"rho":0.15800332553936286,"breakevenPct":5.661329572050776},{"delta":0.45,"premium":15.94563758389262,"strike":551.5838926174497,"iv":0.32468201342281877,"gamma":0.007936644295302013,"theta":-0.3616477852348994,"vega":0.6023787919463087,"rho":0.17754649520414872,"breakevenPct":4.855340452903886},{"delta":0.5,"premium":18.822332506203473,"strike":545.2605459057072,"iv":0.32253883374689823,"gamma":0.007952605459057072,"theta":-0.36052220843672456,"vega":0.599567617866005,"rho":0.19688650835770435,"breakevenPct":4.218545665018135},{"delta":0.55,"premium":21.862034739454096,"strike":539.0570719602978,"iv":0.32101898263027295,"gamma":0.007890570719602977,"theta":-0.35701724565756826,"vega":0.5914100496277915,"rho":0.21616376635857631,"breakevenPct":3.634015094642371},{"delta":0.6,"premium":24.90173697270471,"strike":532.8535980148883,"iv":0.3194991315136476,"gamma":0.007828535980148883,"theta":-0.3535122828784119,"vega":0.5832524813895782,"rho":0.2354410243594482,"breakevenPct":3.0494845242666075},{"delta":0.65,"premium":28.63067729083665,"strike":526.4143426294821,"iv":0.32037768924302784,"gamma":0.007549003984063745,"theta":-0.3452665338645418,"vega":0.5623964143426295,"rho":0.25433023889667317,"breakevenPct":2.5487334725761994},{"delta":0.7,"premium":32.99383667180276,"strike":519.7380585516179,"iv":0.32341741140215713,"gamma":0.007073805855161789,"theta":-0.3327661016949153,"vega":0.5302021571648692,"rho":0.27285861081852547,"breakevenPct":2.1213663230338304},{"delta":0.75,"premium":38.69491525423729,"strike":512.0338983050848,"iv":0.3298118644067797,"gamma":0.006303389830508475,"theta":-0.31412203389830506,"vega":0.48320677966101694,"rho":0.2905264735695262,"breakevenPct":1.7512819509140067},{"delta":0.8,"premium":45.834782608695654,"strike":503.04347826086956,"iv":0.3394304347826087,"gamma":0.005404347826086956,"theta":-0.2904173913043478,"vega":0.42551304347826086,"rho":0.30719956643090446,"breakevenPct":1.409378451651769},{"delta":0.85,"premium":55.636567164179105,"strike":491.56716417910445,"iv":0.35664552238805974,"gamma":0.004256716417910448,"theta":-0.26153955223880593,"vega":0.3550186567164179,"rho":0.3218919378582894,"breakevenPct":1.0999965530316071},{"delta":0.9,"premium":77.69711055276386,"strike":468.0402010050251,"iv":0.413056407035176,"gamma":0.002837311557788943,"theta":-0.22333291457286425,"vega":0.26094497487437174,"rho":0.3270260278763879,"breakevenPct":0.8290644910464605}],"put":[{"delta":0.2,"premium":7.6330038381330745,"strike":494.4334612711025,"iv":0.423084403565725,"gamma":0.004337899079290182,"theta":-0.29624392962476764,"vega":0.4279377450455279,"rho":-0.09701734778823391,"breakevenPct":10.059961675201958},{"delta":0.25,"premium":8.580434782608696,"strike":509.7554347826087,"iv":0.3582709239130435,"gamma":0.005775543478260869,"theta":-0.28388097826086955,"vega":0.48469728260869566,"rho":-0.12060094068571156,"breakevenPct":7.404157043879912},{"delta":0.3,"premium":9.937354085603111,"strike":519.5525291828794,"iv":0.3258721789883269,"gamma":0.006946303501945525,"theta":-0.2793058365758755,"vega":0.5302147859922178,"rho":-0.14428422968051777,"breakevenPct":5.844771344614086},{"delta":0.35,"premium":11.96565934065934,"strike":526.5521978021978,"iv":0.31620975274725277,"gamma":0.00765521978021978,"theta":-0.2848659340659341,"vega":0.5626366758241759,"rho":-0.168096293269156,"breakevenPct":4.926274649138391},{"delta":0.4,"premium":14.562888482632543,"strike":533.0347349177331,"iv":0.31308354661791593,"gamma":0.008015173674588665,"theta":-0.2897360146252285,"vega":0.5827120658135283,"rho":-0.19211624008354933,"breakevenPct":4.208434838780498},{"delta":0.45,"premium":17.701218769043265,"strike":539.1285801340646,"iv":0.3154601462522852,"gamma":0.008045642900670323,"theta":-0.29342279098110907,"vega":0.5909692260816576,"rho":-0.21633955584508643,"breakevenPct":3.6623812720514826},{"delta":0.5,"premium":20.839549055453993,"strike":545.2224253503961,"iv":0.31783674588665445,"gamma":0.00807611212675198,"theta":-0.2971095673369896,"vega":0.5992263863497868,"rho":-0.24056287160662354,"breakevenPct":3.116327705322468},{"delta":0.55,"premium":24.211873350923486,"strike":551.424802110818,"iv":0.3203981530343008,"gamma":0.008043007915567281,"theta":-0.2982047493403694,"vega":0.6024941952506596,"rho":-0.26492866181341235,"breakevenPct":2.593454270689239},{"delta":0.6,"premium":28.4335092348285,"strike":558.0211081794196,"iv":0.32363034300791554,"gamma":0.007779155672823219,"theta":-0.2898934036939314,"vega":0.5876525065963061,"rho":-0.28981158148815167,"breakevenPct":2.154716130329607},{"delta":0.65,"premium":33.81442006269593,"strike":565.4858934169279,"iv":0.3314573667711599,"gamma":0.007315987460815047,"theta":-0.2801037617554859,"vega":0.5630119122257053,"rho":-0.31547023211096004,"breakevenPct":1.7697046920587656},{"delta":0.7,"premium":41.55477707006369,"strike":575.0636942675159,"iv":0.3458095541401274,"gamma":0.006611783439490446,"theta":-0.26647070063694267,"vega":0.5253012738853503,"rho":-0.3428722475634656,"breakevenPct":1.4302231505862002},{"delta":0.75,"premium":51.82547770700637,"strike":587.0063694267516,"iv":0.36635095541401275,"gamma":0.005696178343949044,"theta":-0.24847707006369427,"vega":0.475540127388535,"rho":-0.37219096918681915,"breakevenPct":1.1213133081302165},{"delta":0.8,"premium":62.09617834394905,"strike":598.9490445859873,"iv":0.3868923566878981,"gamma":0.004780573248407643,"theta":-0.23048343949044584,"vega":0.4257789808917197,"rho":-0.40150969081017274,"breakevenPct":0.8124034656742326},{"delta":0.85,"premium":91.01950207468872,"strike":629.1286307053941,"iv":0.4641240663900412,"gamma":0.003417427385892118,"theta":-0.2212904564315352,"vega":0.35504149377593364,"rho":-0.44560791494831065,"breakevenPct":0.5802995601468048}]},"raw":{"call":[{"delta":0.15,"premium":7.800000000000001,"strike":695.5892255892256,"iv":0.7454446127946128,"gamma":0.0021638047138047133,"theta":-0.45349629629629634,"vega":0.3536547138047138,"rho":0.05801246335844174,"breakevenPct":29.956438907940054},{"delta":0.2,"premium":7.871328671328672,"strike":616.4335664335664,"iv":0.4935454545454545,"gamma":0.003742657342657343,"theta":-0.37386153846153847,"vega":0.4269265734265734,"rho":0.07862465121902425,"breakevenPct":15.345015261874376},{"delta":0.25,"premium":8.848987854251012,"strike":593.1376518218624,"iv":0.41698684210526316,"gamma":0.005026113360323887,"theta":-0.35672894736842103,"vega":0.4808184210526316,"rho":0.09862062894503455,"breakevenPct":11.22155005563295},{"delta":0.3,"premium":10.063562753036436,"strike":577.9554655870445,"iv":0.3702763157894737,"gamma":0.006190080971659919,"theta":-0.3494921052631579,"vega":0.5262131578947369,"rho":0.11852458882578826,"breakevenPct":8.640929023571546},{"delta":0.35,"premium":11.595908346972177,"strike":566.1047463175123,"iv":0.3396065466448445,"gamma":0.007111620294599018,"theta":-0.34869934533551555,"vega":0.563321767594108,"rho":0.13833601994177547,"breakevenPct":6.734532039627617},{"delta":0.4,"premium":13.596644295302015,"strike":558.2953020134228,"iv":0.3288430872483222,"gamma":0.007668187919463087,"theta":-0.35507060402684565,"vega":0.5878821476510068,"rho":0.15800332553936286,"breakevenPct":5.661329572050776},{"delta":0.45,"premium":15.94563758389262,"strike":551.5838926174497,"iv":0.32468201342281877,"gamma":0.007936644295302013,"theta":-0.3616477852348994,"vega":0.6023787919463087,"rho":0.17754649520414872,"breakevenPct":4.855340452903886},{"delta":0.5,"premium":18.822332506203473,"strike":545.2605459057072,"iv":0.32253883374689823,"gamma":0.007952605459057072,"theta":-0.36052220843672456,"vega":0.599567617866005,"rho":0.19688650835770435,"breakevenPct":4.218545665018135},{"delta":0.55,"premium":21.862034739454096,"strike":539.0570719602978,"iv":0.32101898263027295,"gamma":0.007890570719602977,"theta":-0.35701724565756826,"vega":0.5914100496277915,"rho":0.21616376635857631,"breakevenPct":3.634015094642371},{"delta":0.6,"premium":24.90173697270471,"strike":532.8535980148883,"iv":0.3194991315136476,"gamma":0.007828535980148883,"theta":-0.3535122828784119,"vega":0.5832524813895782,"rho":0.2354410243594482,"breakevenPct":3.0494845242666075},{"delta":0.65,"premium":28.63067729083665,"strike":526.4143426294821,"iv":0.32037768924302784,"gamma":0.007549003984063745,"theta":-0.3452665338645418,"vega":0.5623964143426295,"rho":0.25433023889667317,"breakevenPct":2.5487334725761994},{"delta":0.7,"premium":32.99383667180276,"strike":519.7380585516179,"iv":0.32341741140215713,"gamma":0.007073805855161789,"theta":-0.3327661016949153,"vega":0.5302021571648692,"rho":0.27285861081852547,"breakevenPct":2.1213663230338304},{"delta":0.75,"premium":38.69491525423729,"strike":512.0338983050848,"iv":0.3298118644067797,"gamma":0.006303389830508475,"theta":-0.31412203389830506,"vega":0.48320677966101694,"rho":0.2905264735695262,"breakevenPct":1.7512819509140067},{"delta":0.8,"premium":45.834782608695654,"strike":503.04347826086956,"iv":0.3394304347826087,"gamma":0.005404347826086956,"theta":-0.2904173913043478,"vega":0.42551304347826086,"rho":0.30719956643090446,"breakevenPct":1.409378451651769},{"delta":0.85,"premium":55.636567164179105,"strike":491.56716417910445,"iv":0.35664552238805974,"gamma":0.004256716417910448,"theta":-0.26153955223880593,"vega":0.3550186567164179,"rho":0.3218919378582894,"breakevenPct":1.0999965530316071},{"delta":0.9,"premium":77.69711055276386,"strike":468.0402010050251,"iv":0.413056407035176,"gamma":0.002837311557788943,"theta":-0.22333291457286425,"vega":0.26094497487437174,"rho":0.3270260278763879,"breakevenPct":0.8290644910464605}],"put":[{"delta":0.2,"premium":7.6330038381330745,"strike":494.4334612711025,"iv":0.423084403565725,"gamma":0.004337899079290182,"theta":-0.29624392962476764,"vega":0.4279377450455279,"rho":-0.09701734778823391,"breakevenPct":10.059961675201958},{"delta":0.25,"premium":8.580434782608696,"strike":509.7554347826087,"iv":0.3582709239130435,"gamma":0.005775543478260869,"theta":-0.28388097826086955,"vega":0.48469728260869566,"rho":-0.12060094068571156,"breakevenPct":7.404157043879912},{"delta":0.3,"premium":9.937354085603111,"strike":519.5525291828794,"iv":0.3258721789883269,"gamma":0.006946303501945525,"theta":-0.2793058365758755,"vega":0.5302147859922178,"rho":-0.14428422968051777,"breakevenPct":5.844771344614086},{"delta":0.35,"premium":11.96565934065934,"strike":526.5521978021978,"iv":0.31620975274725277,"gamma":0.00765521978021978,"theta":-0.2848659340659341,"vega":0.5626366758241759,"rho":-0.168096293269156,"breakevenPct":4.926274649138391},{"delta":0.4,"premium":14.562888482632543,"strike":533.0347349177331,"iv":0.31308354661791593,"gamma":0.008015173674588665,"theta":-0.2897360146252285,"vega":0.5827120658135283,"rho":-0.19211624008354933,"breakevenPct":4.208434838780498},{"delta":0.45,"premium":17.701218769043265,"strike":539.1285801340646,"iv":0.3154601462522852,"gamma":0.008045642900670323,"theta":-0.29342279098110907,"vega":0.5909692260816576,"rho":-0.21633955584508643,"breakevenPct":3.6623812720514826},{"delta":0.5,"premium":20.839549055453993,"strike":545.2224253503961,"iv":0.31783674588665445,"gamma":0.00807611212675198,"theta":-0.2971095673369896,"vega":0.5992263863497868,"rho":-0.24056287160662354,"breakevenPct":3.116327705322468},{"delta":0.55,"premium":24.211873350923486,"strike":551.424802110818,"iv":0.3203981530343008,"gamma":0.008043007915567281,"theta":-0.2982047493403694,"vega":0.6024941952506596,"rho":-0.26492866181341235,"breakevenPct":2.593454270689239},{"delta":0.6,"premium":28.4335092348285,"strike":558.0211081794196,"iv":0.32363034300791554,"gamma":0.007779155672823219,"theta":-0.2898934036939314,"vega":0.5876525065963061,"rho":-0.28981158148815167,"breakevenPct":2.154716130329607},{"delta":0.65,"premium":33.81442006269593,"strike":565.4858934169279,"iv":0.3314573667711599,"gamma":0.007315987460815047,"theta":-0.2801037617554859,"vega":0.5630119122257053,"rho":-0.31547023211096004,"breakevenPct":1.7697046920587656},{"delta":0.7,"premium":41.55477707006369,"strike":575.0636942675159,"iv":0.3458095541401274,"gamma":0.006611783439490446,"theta":-0.26647070063694267,"vega":0.5253012738853503,"rho":-0.3428722475634656,"breakevenPct":1.4302231505862002},{"delta":0.75,"premium":51.82547770700637,"strike":587.0063694267516,"iv":0.36635095541401275,"gamma":0.005696178343949044,"theta":-0.24847707006369427,"vega":0.475540127388535,"rho":-0.37219096918681915,"breakevenPct":1.1213133081302165},{"delta":0.8,"premium":62.09617834394905,"strike":598.9490445859873,"iv":0.3868923566878981,"gamma":0.004780573248407643,"theta":-0.23048343949044584,"vega":0.4257789808917197,"rho":-0.40150969081017274,"breakevenPct":0.8124034656742326},{"delta":0.85,"premium":91.01950207468872,"strike":629.1286307053941,"iv":0.4641240663900412,"gamma":0.003417427385892118,"theta":-0.2212904564315352,"vega":0.35504149377593364,"rho":-0.44560791494831065,"breakevenPct":0.5802995601468048}]}},"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"}}