{"symbol":"CMI","url":"https://intraalpha.com/companies/CMI","capturedAt":"2026-10-16T01:01:13.894Z","state":"ready","quote":{"symbol":"CMI","last_price":532.73,"prev_close":525.96,"regular_close":532.73,"change":6.77,"change_pct":1.2872,"regular_change":6.77,"regular_change_pct":1.2872,"extended_change":0,"extended_change_pct":0,"bid":520.2,"ask":535.63,"bid_size":40,"ask_size":40,"volume":1384479,"vwap":528.550105,"open":518.93,"high":532.73,"low":513.24,"close":532.73,"trade_count":42903,"last_trade_at":"2026-10-15T23:32:05.134827256Z","last_quote_at":"2026-10-16T00:00:00.419866068Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:01:01.602467665-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CMI","fetched_at":"2026-10-16T01:01:13.406004+00:00","name":"Cummins Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Cummins is a Columbus, Indiana based multinational corporation that designs, manufactures, and distributes engines, filtration, and power generation products. Cummins also services engines and related equipment, including fuel systems, controls, air handling, filtration, emission control, electrical power generation systems, and trucks.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":72406016000,"ebitda":5020000000,"pe_ratio":27.06,"peg_ratio":1.056,"book_value":93.32,"dividend_per_share":8,"dividend_yield":0.0151,"eps":19.44,"revenue_ttm":34708001000,"gross_profit_ttm":8945000000,"profit_margin":0.0782,"operating_margin_ttm":0.119,"return_on_assets_ttm":0.07,"return_on_equity_ttm":0.211,"quarterly_earnings_growth":0.047,"quarterly_revenue_growth":0.094,"analyst_target_price":721.14,"analyst_number":4,"beta":1.238,"fifty_two_week_high":735.02,"fifty_two_week_low":399.97,"fifty_day_ma":562.27,"two_hundred_day_ma":603.89,"shares_outstanding":137664000,"forward_pe":15.38,"price_to_sales":2.086,"price_to_book":5.61,"ev_to_revenue":2.204,"ev_to_ebitda":14.46},"optionObservedAt":"2026-10-15T19:50:02.452Z","bars":[{"c":524.16,"h":524.16,"l":524.16,"n":7,"o":524.16,"t":"2026-10-09T08:00:00Z","v":64,"vw":524.16},{"c":528,"h":528,"l":528,"n":14,"o":528,"t":"2026-10-09T08:45:00Z","v":86,"vw":528},{"c":526.07,"h":526.07,"l":526.07,"n":2,"o":526.07,"t":"2026-10-09T10:45:00Z","v":62,"vw":526.07},{"c":526,"h":526,"l":525.98,"n":5,"o":525.98,"t":"2026-10-09T11:50:00Z","v":144,"vw":525.99403},{"c":525.88,"h":525.88,"l":525.88,"n":5,"o":525.88,"t":"2026-10-09T11:55:00Z","v":150,"vw":525.88},{"c":520.41,"h":525.21,"l":520.41,"n":7,"o":525.1,"t":"2026-10-09T12:20:00Z","v":538,"vw":521.835794},{"c":522.53,"h":522.53,"l":522.53,"n":9,"o":522.53,"t":"2026-10-09T12:25:00Z","v":140,"vw":522.53},{"c":524,"h":524.57,"l":524,"n":4,"o":524.57,"t":"2026-10-09T13:15:00Z","v":204,"vw":524.32205},{"c":521.215,"h":525.14,"l":521.18,"n":316,"o":524.21,"t":"2026-10-09T13:30:00Z","v":7879,"vw":523.94377},{"c":520.0219,"h":521.82,"l":520.0219,"n":110,"o":521.23,"t":"2026-10-09T13:35:00Z","v":1085,"vw":520.847662},{"c":520.775,"h":521.47,"l":519.895,"n":212,"o":521.4155,"t":"2026-10-09T13:40:00Z","v":3697,"vw":520.473905},{"c":520.195,"h":521.6,"l":519.96,"n":367,"o":521.21,"t":"2026-10-09T13:45:00Z","v":9129,"vw":520.320654},{"c":519.58,"h":520.205,"l":518.64,"n":314,"o":520.195,"t":"2026-10-09T13:50:00Z","v":5469,"vw":519.487847},{"c":521.34,"h":521.34,"l":519.13,"n":237,"o":519.13,"t":"2026-10-09T13:55:00Z","v":3483,"vw":520.027079},{"c":520.255,"h":521.945,"l":520.255,"n":321,"o":521.515,"t":"2026-10-09T14:00:00Z","v":4137,"vw":521.186842},{"c":519.53,"h":521.66,"l":519.325,"n":420,"o":520.31,"t":"2026-10-09T14:05:00Z","v":7978,"vw":520.715228},{"c":519.66,"h":520.34,"l":519.1751,"n":372,"o":519.1751,"t":"2026-10-09T14:10:00Z","v":5616,"vw":519.92853},{"c":519.65,"h":520.28,"l":519.22,"n":399,"o":519.22,"t":"2026-10-09T14:15:00Z","v":6082,"vw":519.923993},{"c":520.19,"h":520.96,"l":519.51,"n":302,"o":519.58,"t":"2026-10-09T14:20:00Z","v":5802,"vw":520.253899},{"c":519.35,"h":520.8099,"l":519.15,"n":611,"o":520.8099,"t":"2026-10-09T14:25:00Z","v":7311,"vw":519.602305},{"c":520.55,"h":520.62,"l":519.415,"n":275,"o":519.81,"t":"2026-10-09T14:30:00Z","v":3506,"vw":520.028679},{"c":520.07,"h":520.53,"l":519.855,"n":237,"o":520.205,"t":"2026-10-09T14:35:00Z","v":3094,"vw":520.190339},{"c":521.11,"h":521.11,"l":519.87,"n":419,"o":519.87,"t":"2026-10-09T14:40:00Z","v":6738,"vw":520.555699},{"c":522.025,"h":522.365,"l":521.33,"n":320,"o":521.33,"t":"2026-10-09T14:45:00Z","v":5044,"vw":521.919329},{"c":522.62,"h":523.63,"l":522.03,"n":749,"o":522.03,"t":"2026-10-09T14:50:00Z","v":16582,"vw":522.822246},{"c":521.92,"h":522.98,"l":521.455,"n":249,"o":522.485,"t":"2026-10-09T14:55:00Z","v":4200,"vw":522.415442},{"c":521.85,"h":522.9,"l":521.705,"n":337,"o":521.72,"t":"2026-10-09T15:00:00Z","v":4964,"vw":522.110733},{"c":521.71,"h":522.13,"l":520.97,"n":256,"o":521.79,"t":"2026-10-09T15:05:00Z","v":4634,"vw":521.615795},{"c":522.725,"h":523.175,"l":521.705,"n":337,"o":521.705,"t":"2026-10-09T15:10:00Z","v":5435,"vw":522.752932},{"c":523.205,"h":523.59,"l":522.72,"n":400,"o":522.72,"t":"2026-10-09T15:15:00Z","v":7903,"vw":523.272056},{"c":523.49,"h":523.72,"l":523.2,"n":354,"o":523.2,"t":"2026-10-09T15:20:00Z","v":5538,"vw":523.449506},{"c":523.11,"h":523.89,"l":523.11,"n":492,"o":523.89,"t":"2026-10-09T15:25:00Z","v":6271,"vw":523.427146},{"c":522.35,"h":523.28,"l":522.3,"n":429,"o":522.99,"t":"2026-10-09T15:30:00Z","v":10788,"vw":522.88874},{"c":522.915,"h":522.99,"l":522.3,"n":278,"o":522.37,"t":"2026-10-09T15:35:00Z","v":5393,"vw":522.716937},{"c":522.495,"h":523.66,"l":522.495,"n":597,"o":522.915,"t":"2026-10-09T15:40:00Z","v":10448,"vw":523.318265},{"c":522.69,"h":522.96,"l":522.495,"n":303,"o":522.495,"t":"2026-10-09T15:45:00Z","v":4718,"vw":522.731159},{"c":522.76,"h":523.19,"l":522.575,"n":320,"o":522.575,"t":"2026-10-09T15:50:00Z","v":4416,"vw":522.891158},{"c":522.49,"h":522.925,"l":522.2,"n":292,"o":522.765,"t":"2026-10-09T15:55:00Z","v":3902,"vw":522.65801},{"c":521.8975,"h":522.49,"l":521.45,"n":331,"o":522.14,"t":"2026-10-09T16:00:00Z","v":5702,"vw":522.19421},{"c":521.79,"h":522.25,"l":521.5745,"n":321,"o":521.88,"t":"2026-10-09T16:05:00Z","v":4608,"vw":521.934125},{"c":521.65,"h":521.96,"l":521.39,"n":256,"o":521.76,"t":"2026-10-09T16:10:00Z","v":3975,"vw":521.697922},{"c":521.02,"h":521.8115,"l":520.655,"n":282,"o":521.62,"t":"2026-10-09T16:15:00Z","v":5869,"vw":521.264788},{"c":521.575,"h":521.87,"l":520.555,"n":406,"o":521.02,"t":"2026-10-09T16:20:00Z","v":9644,"vw":521.171196},{"c":521.585,"h":521.855,"l":521.475,"n":291,"o":521.495,"t":"2026-10-09T16:25:00Z","v":5610,"vw":521.549323},{"c":522.15,"h":522.28,"l":521.55,"n":352,"o":521.58,"t":"2026-10-09T16:30:00Z","v":7401,"vw":521.769898},{"c":521.81,"h":522.205,"l":521.81,"n":298,"o":522.02,"t":"2026-10-09T16:35:00Z","v":4003,"vw":521.981727},{"c":521.49,"h":522,"l":521.4,"n":223,"o":522,"t":"2026-10-09T16:40:00Z","v":3790,"vw":521.648846},{"c":521.07,"h":521.885,"l":520.85,"n":320,"o":521.49,"t":"2026-10-09T16:45:00Z","v":5381,"vw":521.377874},{"c":521.395,"h":521.7,"l":521.0668,"n":333,"o":521.34,"t":"2026-10-09T16:50:00Z","v":5840,"vw":521.367827},{"c":522.08,"h":522.23,"l":521.41,"n":328,"o":521.425,"t":"2026-10-09T16:55:00Z","v":5099,"vw":521.666752},{"c":522.555,"h":522.61,"l":522.08,"n":384,"o":522.08,"t":"2026-10-09T17:00:00Z","v":7315,"vw":522.370534},{"c":522.545,"h":522.55,"l":522.12,"n":340,"o":522.5275,"t":"2026-10-09T17:05:00Z","v":11863,"vw":522.253077},{"c":523.01,"h":523.25,"l":522.25,"n":472,"o":522.55,"t":"2026-10-09T17:10:00Z","v":18174,"vw":522.755958},{"c":522.75,"h":523.27,"l":522.57,"n":243,"o":522.7,"t":"2026-10-09T17:15:00Z","v":4148,"vw":522.797152},{"c":522.3009,"h":523.12,"l":522.21,"n":290,"o":522.91,"t":"2026-10-09T17:20:00Z","v":5406,"vw":522.663875},{"c":522.41,"h":522.62,"l":521.97,"n":417,"o":522.136,"t":"2026-10-09T17:25:00Z","v":8326,"vw":522.412719},{"c":522.58,"h":522.82,"l":522.16,"n":344,"o":522.41,"t":"2026-10-09T17:30:00Z","v":5434,"vw":522.403452},{"c":522.9,"h":522.96,"l":522.38,"n":331,"o":522.5,"t":"2026-10-09T17:35:00Z","v":5599,"vw":522.718162},{"c":522.8701,"h":523.25,"l":522.8701,"n":362,"o":523.04,"t":"2026-10-09T17:40:00Z","v":5547,"vw":523.073232},{"c":522.98,"h":523.0799,"l":522.77,"n":461,"o":523.05,"t":"2026-10-09T17:45:00Z","v":9224,"vw":522.91425},{"c":523.2,"h":523.23,"l":522.865,"n":454,"o":522.87,"t":"2026-10-09T17:50:00Z","v":8588,"vw":523.039078},{"c":523.4125,"h":523.55,"l":523.15,"n":298,"o":523.26,"t":"2026-10-09T17:55:00Z","v":5474,"vw":523.275161},{"c":523.63,"h":523.83,"l":523.425,"n":450,"o":523.59,"t":"2026-10-09T18:00:00Z","v":9383,"vw":523.680118},{"c":524.24,"h":524.28,"l":523.63,"n":465,"o":523.63,"t":"2026-10-09T18:05:00Z","v":9019,"vw":524.042647},{"c":523.705,"h":524.63,"l":523.505,"n":466,"o":524.24,"t":"2026-10-09T18:10:00Z","v":12578,"vw":524.171122},{"c":523.165,"h":524.01,"l":523.165,"n":309,"o":524.01,"t":"2026-10-09T18:15:00Z","v":6680,"vw":523.504416},{"c":523.885,"h":524.06,"l":523.165,"n":378,"o":523.165,"t":"2026-10-09T18:20:00Z","v":7996,"vw":523.635594},{"c":524.8,"h":525.04,"l":523.885,"n":524,"o":523.885,"t":"2026-10-09T18:25:00Z","v":18352,"vw":524.483585},{"c":524.465,"h":524.81,"l":524.205,"n":416,"o":524.81,"t":"2026-10-09T18:30:00Z","v":9213,"vw":524.46119},{"c":523.845,"h":524.46,"l":523.7663,"n":434,"o":524.46,"t":"2026-10-09T18:35:00Z","v":8768,"vw":524.067242},{"c":524.12,"h":524.12,"l":523.755,"n":411,"o":523.84,"t":"2026-10-09T18:40:00Z","v":10276,"vw":523.906482},{"c":524.21,"h":524.27,"l":523.715,"n":497,"o":523.97,"t":"2026-10-09T18:45:00Z","v":8052,"vw":523.927656},{"c":523.775,"h":524.6,"l":523.285,"n":691,"o":523.985,"t":"2026-10-09T18:50:00Z","v":17174,"vw":523.93418},{"c":523.7,"h":523.93,"l":523.26,"n":392,"o":523.78,"t":"2026-10-09T18:55:00Z","v":8392,"vw":523.664267},{"c":523.72,"h":524.42,"l":523.72,"n":429,"o":523.9132,"t":"2026-10-09T19:00:00Z","v":9431,"vw":524.10265},{"c":523.225,"h":524.09,"l":523.14,"n":451,"o":523.72,"t":"2026-10-09T19:05:00Z","v":10663,"vw":523.573606},{"c":523.445,"h":523.85,"l":523.235,"n":574,"o":523.235,"t":"2026-10-09T19:10:00Z","v":11491,"vw":523.661449},{"c":523.9,"h":523.9,"l":523.26,"n":443,"o":523.445,"t":"2026-10-09T19:15:00Z","v":8099,"vw":523.594857},{"c":524.05,"h":524.29,"l":523.77,"n":495,"o":523.905,"t":"2026-10-09T19:20:00Z","v":11330,"vw":523.969798},{"c":523.7975,"h":524.045,"l":523.67,"n":645,"o":524.045,"t":"2026-10-09T19:25:00Z","v":12061,"vw":523.850159},{"c":523.44,"h":523.74,"l":523.02,"n":589,"o":523.74,"t":"2026-10-09T19:30:00Z","v":10991,"vw":523.373872},{"c":523.75,"h":523.94,"l":523.215,"n":578,"o":523.26,"t":"2026-10-09T19:35:00Z","v":13299,"vw":523.554991},{"c":523.89,"h":524.89,"l":523.755,"n":780,"o":523.755,"t":"2026-10-09T19:40:00Z","v":17878,"vw":524.396808},{"c":523.95,"h":524.2775,"l":523.47,"n":760,"o":523.885,"t":"2026-10-09T19:45:00Z","v":17863,"vw":523.881933},{"c":523.99,"h":524.48,"l":523.55,"n":1001,"o":523.95,"t":"2026-10-09T19:50:00Z","v":28476,"vw":523.896531},{"c":523.48,"h":525.33,"l":523.01,"n":4907,"o":524.115,"t":"2026-10-09T19:55:00Z","v":144959,"vw":524.338717},{"c":523.39,"h":523.39,"l":523.39,"n":78,"o":523.39,"t":"2026-10-09T20:00:00Z","v":137856,"vw":523.39},{"c":522.22,"h":524.69,"l":522.12,"n":446,"o":522.93,"t":"2026-10-12T13:30:00Z","v":11046,"vw":522.887279},{"c":522.13,"h":524.005,"l":522.13,"n":181,"o":522.23,"t":"2026-10-12T13:35:00Z","v":1960,"vw":522.64652},{"c":524.025,"h":524.42,"l":522.12,"n":229,"o":522.135,"t":"2026-10-12T13:40:00Z","v":4997,"vw":523.624673},{"c":524.995,"h":525.95,"l":524.025,"n":226,"o":524.025,"t":"2026-10-12T13:45:00Z","v":5115,"vw":524.980968},{"c":526.29,"h":526.3,"l":524.76,"n":283,"o":525.14,"t":"2026-10-12T13:50:00Z","v":3635,"vw":526.039826},{"c":527.69,"h":527.71,"l":525.75,"n":294,"o":526.29,"t":"2026-10-12T13:55:00Z","v":10068,"vw":527.080211},{"c":526.84,"h":528.5276,"l":526.84,"n":411,"o":527.47,"t":"2026-10-12T14:00:00Z","v":8585,"vw":527.566326},{"c":528.25,"h":528.98,"l":527.17,"n":366,"o":527.17,"t":"2026-10-12T14:05:00Z","v":8479,"vw":527.517024},{"c":530.325,"h":530.78,"l":528.1,"n":464,"o":528.185,"t":"2026-10-12T14:10:00Z","v":12274,"vw":529.40222},{"c":529.84,"h":530.6805,"l":528.94,"n":458,"o":530.31,"t":"2026-10-12T14:15:00Z","v":8982,"vw":529.535707},{"c":527.8,"h":529.7025,"l":527.67,"n":459,"o":529.61,"t":"2026-10-12T14:20:00Z","v":11103,"vw":528.727391},{"c":528.32,"h":529.06,"l":527.79,"n":463,"o":527.845,"t":"2026-10-12T14:25:00Z","v":7254,"vw":528.554066},{"c":529.1,"h":529.1,"l":528.19,"n":323,"o":528.32,"t":"2026-10-12T14:30:00Z","v":5038,"vw":528.588145},{"c":528.6,"h":529.43,"l":528.1401,"n":323,"o":528.845,"t":"2026-10-12T14:35:00Z","v":4377,"vw":528.913257},{"c":528.69,"h":529.15,"l":528.32,"n":325,"o":528.82,"t":"2026-10-12T14:40:00Z","v":4179,"vw":528.845733},{"c":528.04,"h":528.56,"l":527.97,"n":306,"o":528.475,"t":"2026-10-12T14:45:00Z","v":3503,"vw":528.203845},{"c":528.8,"h":528.92,"l":527.92,"n":301,"o":528.16,"t":"2026-10-12T14:50:00Z","v":3066,"vw":528.380786},{"c":529.03,"h":529.26,"l":528.68,"n":348,"o":528.86,"t":"2026-10-12T14:55:00Z","v":5130,"vw":528.988778},{"c":528.39,"h":529.1,"l":527.895,"n":322,"o":528.91,"t":"2026-10-12T15:00:00Z","v":5525,"vw":528.555396},{"c":528.965,"h":529.07,"l":528.17,"n":347,"o":528.17,"t":"2026-10-12T15:05:00Z","v":5775,"vw":528.724983},{"c":528.5,"h":528.82,"l":528.34,"n":260,"o":528.77,"t":"2026-10-12T15:10:00Z","v":2827,"vw":528.609587},{"c":529.15,"h":529.81,"l":528.6,"n":418,"o":528.67,"t":"2026-10-12T15:15:00Z","v":6950,"vw":529.32548},{"c":529.44,"h":530.09,"l":529.1,"n":373,"o":529.122,"t":"2026-10-12T15:20:00Z","v":7136,"vw":529.48406},{"c":529.095,"h":529.45,"l":528.89,"n":302,"o":529.25,"t":"2026-10-12T15:25:00Z","v":4706,"vw":529.113535},{"c":529.6,"h":529.6913,"l":529.38,"n":339,"o":529.41,"t":"2026-10-12T15:30:00Z","v":6173,"vw":529.554338},{"c":530.3,"h":530.31,"l":529.4892,"n":332,"o":529.58,"t":"2026-10-12T15:35:00Z","v":5518,"vw":530.051332},{"c":530.215,"h":531.21,"l":529.875,"n":410,"o":530.36,"t":"2026-10-12T15:40:00Z","v":6297,"vw":530.583672},{"c":529.885,"h":530.18,"l":529.835,"n":217,"o":530.18,"t":"2026-10-12T15:45:00Z","v":2598,"vw":529.98069},{"c":530.26,"h":530.365,"l":529.805,"n":369,"o":529.88,"t":"2026-10-12T15:50:00Z","v":5231,"vw":530.018359},{"c":529.98,"h":530.21,"l":529.77,"n":318,"o":530.21,"t":"2026-10-12T15:55:00Z","v":3648,"vw":530.053582},{"c":530.485,"h":530.645,"l":529.98,"n":415,"o":529.98,"t":"2026-10-12T16:00:00Z","v":6445,"vw":530.182167},{"c":529.94,"h":530.765,"l":529.94,"n":267,"o":530.6698,"t":"2026-10-12T16:05:00Z","v":2693,"vw":530.517504},{"c":529.475,"h":530.07,"l":529.475,"n":271,"o":529.87,"t":"2026-10-12T16:10:00Z","v":3207,"vw":529.763485},{"c":529.87,"h":530.185,"l":529.4625,"n":399,"o":529.4625,"t":"2026-10-12T16:15:00Z","v":5613,"vw":529.910162},{"c":529.615,"h":529.86,"l":529.54,"n":194,"o":529.86,"t":"2026-10-12T16:20:00Z","v":2780,"vw":529.654376},{"c":529.09,"h":529.615,"l":528.86,"n":371,"o":529.615,"t":"2026-10-12T16:25:00Z","v":4444,"vw":529.351876},{"c":529.83,"h":529.945,"l":529.095,"n":250,"o":529.36,"t":"2026-10-12T16:30:00Z","v":4905,"vw":529.485828},{"c":529.63,"h":529.83,"l":529.47,"n":195,"o":529.83,"t":"2026-10-12T16:35:00Z","v":2696,"vw":529.599946},{"c":529.83,"h":529.96,"l":529.47,"n":348,"o":529.63,"t":"2026-10-12T16:40:00Z","v":4717,"vw":529.753236},{"c":530.18,"h":530.705,"l":530.18,"n":318,"o":530.26,"t":"2026-10-12T16:45:00Z","v":3520,"vw":530.423878},{"c":530.77,"h":530.78,"l":530.03,"n":400,"o":530.2925,"t":"2026-10-12T16:50:00Z","v":5844,"vw":530.315214},{"c":530.805,"h":531.28,"l":530.65,"n":440,"o":530.91,"t":"2026-10-12T16:55:00Z","v":7679,"vw":531.134685},{"c":530.67,"h":531.06,"l":530.4475,"n":389,"o":531.06,"t":"2026-10-12T17:00:00Z","v":5129,"vw":530.795161},{"c":530.63,"h":531.02,"l":530.5468,"n":371,"o":530.7,"t":"2026-10-12T17:05:00Z","v":7045,"vw":530.792018},{"c":530.94,"h":530.94,"l":530.565,"n":297,"o":530.76,"t":"2026-10-12T17:10:00Z","v":3093,"vw":530.794194},{"c":530.5,"h":531,"l":530.29,"n":546,"o":530.8,"t":"2026-10-12T17:15:00Z","v":9594,"vw":530.692177},{"c":530.73,"h":531.435,"l":530.5,"n":606,"o":530.7,"t":"2026-10-12T17:20:00Z","v":14983,"vw":531.070171},{"c":531.005,"h":531.005,"l":530.465,"n":270,"o":530.465,"t":"2026-10-12T17:25:00Z","v":2526,"vw":530.859987},{"c":531.05,"h":531.355,"l":530.98,"n":377,"o":531.1,"t":"2026-10-12T17:30:00Z","v":7896,"vw":531.210528},{"c":531.07,"h":531.43,"l":530.7601,"n":359,"o":531.2,"t":"2026-10-12T17:35:00Z","v":4796,"vw":531.062324},{"c":531.12,"h":531.48,"l":531.02,"n":307,"o":531.36,"t":"2026-10-12T17:40:00Z","v":3931,"vw":531.245056},{"c":530.87,"h":531.21,"l":530.76,"n":391,"o":531.2,"t":"2026-10-12T17:45:00Z","v":5681,"vw":530.992199},{"c":530.64,"h":531.17,"l":530.63,"n":460,"o":530.875,"t":"2026-10-12T17:50:00Z","v":6075,"vw":530.984301},{"c":530.78,"h":530.99,"l":530.38,"n":437,"o":530.59,"t":"2026-10-12T17:55:00Z","v":6550,"vw":530.756556},{"c":530.28,"h":530.775,"l":530.06,"n":386,"o":530.775,"t":"2026-10-12T18:00:00Z","v":5250,"vw":530.415867},{"c":529.905,"h":530.41,"l":529.905,"n":371,"o":530.23,"t":"2026-10-12T18:05:00Z","v":5873,"vw":530.063013},{"c":529.54,"h":529.92,"l":529.5,"n":359,"o":529.92,"t":"2026-10-12T18:10:00Z","v":3999,"vw":529.667553},{"c":529.46,"h":529.84,"l":529.46,"n":429,"o":529.64,"t":"2026-10-12T18:15:00Z","v":6317,"vw":529.692816},{"c":529.45,"h":529.75,"l":529.365,"n":409,"o":529.42,"t":"2026-10-12T18:20:00Z","v":5928,"vw":529.591305},{"c":529.155,"h":529.71,"l":529.155,"n":299,"o":529.49,"t":"2026-10-12T18:25:00Z","v":2898,"vw":529.425266},{"c":529.01,"h":529.35,"l":529.01,"n":351,"o":529.12,"t":"2026-10-12T18:30:00Z","v":3898,"vw":529.175843},{"c":528.94,"h":529.29,"l":528.3901,"n":500,"o":529.02,"t":"2026-10-12T18:35:00Z","v":10050,"vw":528.929604},{"c":529.14,"h":529.27,"l":528.95,"n":460,"o":528.98,"t":"2026-10-12T18:40:00Z","v":6128,"vw":529.087111},{"c":528.455,"h":529.1,"l":528.39,"n":364,"o":529.06,"t":"2026-10-12T18:45:00Z","v":3591,"vw":528.812348},{"c":528.24,"h":528.67,"l":528.09,"n":536,"o":528.45,"t":"2026-10-12T18:50:00Z","v":6303,"vw":528.406776},{"c":528.7143,"h":528.74,"l":528.38,"n":571,"o":528.4,"t":"2026-10-12T18:55:00Z","v":6334,"vw":528.506398},{"c":528.78,"h":529.1199,"l":528.51,"n":495,"o":528.64,"t":"2026-10-12T19:00:00Z","v":7493,"vw":528.914815},{"c":528.34,"h":528.8978,"l":528.11,"n":527,"o":528.8978,"t":"2026-10-12T19:05:00Z","v":7560,"vw":528.449486},{"c":528.205,"h":528.51,"l":528.015,"n":615,"o":528.41,"t":"2026-10-12T19:10:00Z","v":9126,"vw":528.282731},{"c":528.83,"h":528.92,"l":527.93,"n":773,"o":528.16,"t":"2026-10-12T19:15:00Z","v":12792,"vw":528.389008},{"c":528.39,"h":529.21,"l":528.28,"n":846,"o":528.915,"t":"2026-10-12T19:20:00Z","v":18475,"vw":528.899577},{"c":527.87,"h":528.89,"l":527.87,"n":693,"o":528.39,"t":"2026-10-12T19:25:00Z","v":11335,"vw":528.49039},{"c":528.63,"h":528.63,"l":527.73,"n":1177,"o":527.73,"t":"2026-10-12T19:30:00Z","v":28424,"vw":528.275152},{"c":528.53,"h":529.01,"l":528.41,"n":996,"o":528.54,"t":"2026-10-12T19:35:00Z","v":21687,"vw":528.762599},{"c":528.125,"h":528.82,"l":528.125,"n":980,"o":528.5,"t":"2026-10-12T19:40:00Z","v":15917,"vw":528.476036},{"c":527.555,"h":528.39,"l":527.375,"n":795,"o":528.14,"t":"2026-10-12T19:45:00Z","v":12844,"vw":527.902115},{"c":528.41,"h":528.97,"l":527.78,"n":1594,"o":527.8,"t":"2026-10-12T19:50:00Z","v":33029,"vw":528.348405},{"c":527.96,"h":528.48,"l":527,"n":4562,"o":528.405,"t":"2026-10-12T19:55:00Z","v":113907,"vw":527.461775},{"c":527,"h":527.86,"l":527,"n":113,"o":527.86,"t":"2026-10-12T20:00:00Z","v":300400,"vw":527.859563},{"c":527.51,"h":527.51,"l":527.51,"n":8,"o":527.51,"t":"2026-10-13T10:05:00Z","v":144,"vw":527.51},{"c":528.01,"h":528.01,"l":528.01,"n":3,"o":528.01,"t":"2026-10-13T10:15:00Z","v":52,"vw":528.01},{"c":526,"h":526,"l":526,"n":2,"o":526,"t":"2026-10-13T11:05:00Z","v":52,"vw":526},{"c":525.21,"h":525.21,"l":525.21,"n":11,"o":525.21,"t":"2026-10-13T11:20:00Z","v":171,"vw":525.21},{"c":526.8,"h":526.8,"l":526.8,"n":4,"o":526.8,"t":"2026-10-13T12:00:00Z","v":100,"vw":526.8},{"c":524.05,"h":524.05,"l":524.05,"n":4,"o":524.05,"t":"2026-10-13T12:30:00Z","v":55,"vw":524.05},{"c":524.11,"h":524.11,"l":524.11,"n":6,"o":524.11,"t":"2026-10-13T12:50:00Z","v":104,"vw":524.11},{"c":521.62,"h":521.62,"l":521.62,"n":1,"o":521.62,"t":"2026-10-13T13:20:00Z","v":40,"vw":521.62},{"c":525.66,"h":527.615,"l":518.82,"n":419,"o":524.81,"t":"2026-10-13T13:30:00Z","v":24697,"vw":525.740761},{"c":524.27,"h":525.66,"l":523.18,"n":202,"o":525.66,"t":"2026-10-13T13:35:00Z","v":3038,"vw":524.830034},{"c":525,"h":526.085,"l":524.265,"n":235,"o":524.265,"t":"2026-10-13T13:40:00Z","v":5282,"vw":525.31197},{"c":524.055,"h":525.92,"l":523.025,"n":194,"o":524.865,"t":"2026-10-13T13:45:00Z","v":4400,"vw":524.127417},{"c":522.43,"h":523.98,"l":522.04,"n":264,"o":523.3,"t":"2026-10-13T13:50:00Z","v":15412,"vw":522.564206},{"c":522.305,"h":523.1199,"l":521.7,"n":300,"o":522.43,"t":"2026-10-13T13:55:00Z","v":5798,"vw":522.178318},{"c":522.285,"h":523.475,"l":521.805,"n":402,"o":522.61,"t":"2026-10-13T14:00:00Z","v":6300,"vw":522.483923},{"c":521.6,"h":522.86,"l":520.97,"n":350,"o":522.285,"t":"2026-10-13T14:05:00Z","v":8745,"vw":522.463481},{"c":523.9,"h":524.86,"l":522.82,"n":401,"o":522.85,"t":"2026-10-13T14:10:00Z","v":10717,"vw":523.806041},{"c":524.19,"h":524.675,"l":523.61,"n":272,"o":523.955,"t":"2026-10-13T14:15:00Z","v":8491,"vw":524.222567},{"c":523.745,"h":524.7,"l":523.415,"n":364,"o":524.38,"t":"2026-10-13T14:20:00Z","v":5792,"vw":524.109276},{"c":522.59,"h":523.7525,"l":522.26,"n":560,"o":523.565,"t":"2026-10-13T14:25:00Z","v":12656,"vw":522.824171},{"c":522.485,"h":522.91,"l":521.72,"n":310,"o":522.61,"t":"2026-10-13T14:30:00Z","v":4442,"vw":522.472301},{"c":523.67,"h":523.68,"l":522.495,"n":283,"o":522.495,"t":"2026-10-13T14:35:00Z","v":3719,"vw":523.212302},{"c":522.92,"h":523.67,"l":522.475,"n":331,"o":523.33,"t":"2026-10-13T14:40:00Z","v":5190,"vw":523.312358},{"c":523.72,"h":523.72,"l":523.03,"n":292,"o":523.15,"t":"2026-10-13T14:45:00Z","v":5266,"vw":523.366254},{"c":522.63,"h":523.535,"l":522.63,"n":360,"o":523.535,"t":"2026-10-13T14:50:00Z","v":6840,"vw":522.991144},{"c":522.615,"h":523.22,"l":522.41,"n":354,"o":522.67,"t":"2026-10-13T14:55:00Z","v":6111,"vw":522.812322},{"c":522.6015,"h":522.749,"l":522.22,"n":260,"o":522.425,"t":"2026-10-13T15:00:00Z","v":4493,"vw":522.443044},{"c":522.4275,"h":523.18,"l":522.21,"n":459,"o":522.61,"t":"2026-10-13T15:05:00Z","v":9209,"vw":522.668461},{"c":522.305,"h":523.078,"l":522.18,"n":428,"o":522.4451,"t":"2026-10-13T15:10:00Z","v":7847,"vw":522.475587},{"c":522.14,"h":522.945,"l":522.005,"n":415,"o":522.18,"t":"2026-10-13T15:15:00Z","v":6594,"vw":522.391332},{"c":521.835,"h":522.24,"l":521.25,"n":339,"o":522,"t":"2026-10-13T15:20:00Z","v":4673,"vw":521.813096},{"c":521.575,"h":522.05,"l":521.45,"n":418,"o":521.835,"t":"2026-10-13T15:25:00Z","v":7002,"vw":521.635863},{"c":521.49,"h":522.15,"l":520.49,"n":761,"o":521.57,"t":"2026-10-13T15:30:00Z","v":16495,"vw":521.344325},{"c":520.725,"h":522.07,"l":520.465,"n":539,"o":521.76,"t":"2026-10-13T15:35:00Z","v":9782,"vw":521.285442},{"c":521.6,"h":521.6,"l":520.2,"n":421,"o":520.94,"t":"2026-10-13T15:40:00Z","v":6666,"vw":520.813879},{"c":521.23,"h":521.45,"l":520.685,"n":418,"o":521.41,"t":"2026-10-13T15:45:00Z","v":8030,"vw":521.114887},{"c":521.97,"h":522.3,"l":521.165,"n":257,"o":521.35,"t":"2026-10-13T15:50:00Z","v":3981,"vw":521.956342},{"c":522.63,"h":522.83,"l":521.965,"n":373,"o":521.965,"t":"2026-10-13T15:55:00Z","v":7487,"vw":522.459274},{"c":522.8939,"h":523.33,"l":522.435,"n":677,"o":522.54,"t":"2026-10-13T16:00:00Z","v":16021,"vw":522.963131},{"c":523.47,"h":523.58,"l":522.855,"n":446,"o":522.9616,"t":"2026-10-13T16:05:00Z","v":9409,"vw":523.259701},{"c":523.34,"h":523.735,"l":523.3,"n":204,"o":523.47,"t":"2026-10-13T16:10:00Z","v":2933,"vw":523.437444},{"c":523.74,"h":523.745,"l":523.325,"n":250,"o":523.3425,"t":"2026-10-13T16:15:00Z","v":3961,"vw":523.494953},{"c":524.28,"h":524.375,"l":523.815,"n":300,"o":523.815,"t":"2026-10-13T16:20:00Z","v":3548,"vw":524.078135},{"c":524.21,"h":524.49,"l":524.11,"n":341,"o":524.305,"t":"2026-10-13T16:25:00Z","v":4788,"vw":524.308336},{"c":524.42,"h":524.83,"l":524.185,"n":358,"o":524.22,"t":"2026-10-13T16:30:00Z","v":5717,"vw":524.466443},{"c":524.17,"h":524.405,"l":523.87,"n":318,"o":524.2,"t":"2026-10-13T16:35:00Z","v":9036,"vw":524.137361},{"c":524.21,"h":524.35,"l":524.115,"n":221,"o":524.14,"t":"2026-10-13T16:40:00Z","v":3624,"vw":524.172818},{"c":524.325,"h":524.37,"l":523.695,"n":377,"o":524.28,"t":"2026-10-13T16:45:00Z","v":4731,"vw":524.056756},{"c":524.685,"h":524.685,"l":524.2,"n":331,"o":524.21,"t":"2026-10-13T16:50:00Z","v":3837,"vw":524.307082},{"c":524.565,"h":524.82,"l":524.425,"n":246,"o":524.55,"t":"2026-10-13T16:55:00Z","v":3355,"vw":524.593198},{"c":523.725,"h":524.64,"l":523.19,"n":436,"o":524.4,"t":"2026-10-13T17:00:00Z","v":13057,"vw":523.752756},{"c":524.05,"h":524.23,"l":523.72,"n":248,"o":523.805,"t":"2026-10-13T17:05:00Z","v":3645,"vw":524.066884},{"c":524.67,"h":524.74,"l":523.905,"n":277,"o":524.06,"t":"2026-10-13T17:10:00Z","v":5322,"vw":524.324022},{"c":524.71,"h":524.78,"l":523.47,"n":477,"o":524.78,"t":"2026-10-13T17:15:00Z","v":35688,"vw":524.526895},{"c":525.7075,"h":526.1775,"l":524.17,"n":774,"o":524.71,"t":"2026-10-13T17:20:00Z","v":24058,"vw":525.31928},{"c":525.31,"h":525.73,"l":525.22,"n":389,"o":525.7,"t":"2026-10-13T17:25:00Z","v":6283,"vw":525.499808},{"c":526.02,"h":526.22,"l":525.16,"n":383,"o":525.355,"t":"2026-10-13T17:30:00Z","v":9231,"vw":525.696166},{"c":526.59,"h":526.67,"l":525.8301,"n":348,"o":526.335,"t":"2026-10-13T17:35:00Z","v":5821,"vw":526.301438},{"c":526.42,"h":526.725,"l":526.26,"n":320,"o":526.51,"t":"2026-10-13T17:40:00Z","v":7633,"vw":526.476002},{"c":526.14,"h":526.84,"l":526.14,"n":507,"o":526.57,"t":"2026-10-13T17:45:00Z","v":11170,"vw":526.585391},{"c":525.505,"h":526.01,"l":525.268,"n":380,"o":526.005,"t":"2026-10-13T17:50:00Z","v":6294,"vw":525.648849},{"c":524.74,"h":525.505,"l":524.59,"n":316,"o":525.505,"t":"2026-10-13T17:55:00Z","v":7563,"vw":525.248171},{"c":525.02,"h":525.671,"l":524.66,"n":378,"o":524.77,"t":"2026-10-13T18:00:00Z","v":7422,"vw":525.006403},{"c":526.275,"h":526.59,"l":525.04,"n":414,"o":525.04,"t":"2026-10-13T18:05:00Z","v":7048,"vw":525.942197},{"c":527.015,"h":527.326,"l":526.413,"n":319,"o":526.49,"t":"2026-10-13T18:10:00Z","v":6614,"vw":526.880366},{"c":527.485,"h":527.485,"l":526.3201,"n":367,"o":526.94,"t":"2026-10-13T18:15:00Z","v":5182,"vw":527.153931},{"c":528.04,"h":528.4,"l":527.33,"n":344,"o":527.33,"t":"2026-10-13T18:20:00Z","v":5575,"vw":527.861733},{"c":528.61,"h":529.095,"l":527.8,"n":524,"o":528.29,"t":"2026-10-13T18:25:00Z","v":13168,"vw":528.326459},{"c":529.545,"h":529.68,"l":528.61,"n":530,"o":528.61,"t":"2026-10-13T18:30:00Z","v":8192,"vw":529.096116},{"c":528.46,"h":529.815,"l":528.455,"n":444,"o":529.679,"t":"2026-10-13T18:35:00Z","v":8764,"vw":529.305853},{"c":529.01,"h":529.5707,"l":528.8,"n":331,"o":528.8,"t":"2026-10-13T18:40:00Z","v":6027,"vw":529.212129},{"c":527.5875,"h":528.965,"l":527.42,"n":442,"o":528.965,"t":"2026-10-13T18:45:00Z","v":9508,"vw":528.25469},{"c":528.03,"h":528.21,"l":527.65,"n":475,"o":527.769,"t":"2026-10-13T18:50:00Z","v":8894,"vw":527.9469},{"c":528.315,"h":528.525,"l":527.9,"n":494,"o":528.06,"t":"2026-10-13T18:55:00Z","v":8318,"vw":528.170761},{"c":528.42,"h":528.44,"l":527.64,"n":451,"o":528.29,"t":"2026-10-13T19:00:00Z","v":7188,"vw":528.06363},{"c":529.21,"h":529.3299,"l":528.2,"n":401,"o":528.515,"t":"2026-10-13T19:05:00Z","v":9321,"vw":528.724694},{"c":529.14,"h":529.54,"l":528.86,"n":488,"o":529.32,"t":"2026-10-13T19:10:00Z","v":8960,"vw":529.210377},{"c":529.425,"h":529.72,"l":529.11,"n":563,"o":529.32,"t":"2026-10-13T19:15:00Z","v":8205,"vw":529.405172},{"c":529.02,"h":529.548,"l":529.015,"n":635,"o":529.42,"t":"2026-10-13T19:20:00Z","v":11933,"vw":529.256594},{"c":529.13,"h":529.13,"l":528.3,"n":635,"o":529.02,"t":"2026-10-13T19:25:00Z","v":9789,"vw":528.712746},{"c":529.35,"h":529.375,"l":528.895,"n":521,"o":529.09,"t":"2026-10-13T19:30:00Z","v":9644,"vw":529.094724},{"c":529.375,"h":529.519,"l":529.13,"n":618,"o":529.35,"t":"2026-10-13T19:35:00Z","v":10739,"vw":529.375521},{"c":528.83,"h":529.605,"l":528.83,"n":833,"o":529.57,"t":"2026-10-13T19:40:00Z","v":16225,"vw":529.302412},{"c":529.71,"h":529.91,"l":528.93,"n":804,"o":529.19,"t":"2026-10-13T19:45:00Z","v":17611,"vw":529.574877},{"c":530.02,"h":530.5,"l":528.79,"n":1504,"o":529.61,"t":"2026-10-13T19:50:00Z","v":38705,"vw":529.462686},{"c":529.44,"h":530.32,"l":528.98,"n":3383,"o":530.19,"t":"2026-10-13T19:55:00Z","v":79556,"vw":529.523314},{"c":529.35,"h":529.35,"l":529.35,"n":110,"o":529.35,"t":"2026-10-13T20:00:00Z","v":307074,"vw":529.35},{"c":529.1,"h":529.5,"l":529.1,"n":16,"o":529.5,"t":"2026-10-14T09:15:00Z","v":369,"vw":529.331884},{"c":529.91,"h":529.91,"l":529.91,"n":16,"o":529.91,"t":"2026-10-14T10:45:00Z","v":104,"vw":529.91},{"c":527.5,"h":527.5,"l":527.5,"n":8,"o":527.5,"t":"2026-10-14T11:00:00Z","v":150,"vw":527.5},{"c":528,"h":529,"l":527.92,"n":31,"o":528,"t":"2026-10-14T11:05:00Z","v":745,"vw":528.148203},{"c":524.91,"h":524.91,"l":524.91,"n":43,"o":524.91,"t":"2026-10-14T12:35:00Z","v":91,"vw":524.91},{"c":523.36,"h":523.36,"l":523.36,"n":5,"o":523.36,"t":"2026-10-14T13:00:00Z","v":72,"vw":523.36},{"c":522.5,"h":522.5,"l":522.5,"n":6,"o":522.5,"t":"2026-10-14T13:15:00Z","v":76,"vw":522.5},{"c":524.95,"h":528.48,"l":523.435,"n":733,"o":524.19,"t":"2026-10-14T13:30:00Z","v":20630,"vw":524.283988},{"c":524.07,"h":525.32,"l":524.03,"n":188,"o":525.04,"t":"2026-10-14T13:35:00Z","v":3904,"vw":524.889403},{"c":525.01,"h":526.745,"l":524.4717,"n":255,"o":524.94,"t":"2026-10-14T13:40:00Z","v":6676,"vw":525.714922},{"c":526.015,"h":526.79,"l":525,"n":303,"o":525.9975,"t":"2026-10-14T13:45:00Z","v":6975,"vw":526.062801},{"c":526.47,"h":526.88,"l":525.12,"n":607,"o":526.015,"t":"2026-10-14T13:50:00Z","v":23592,"vw":526.020804},{"c":525.865,"h":526.575,"l":524.99,"n":537,"o":526.1,"t":"2026-10-14T13:55:00Z","v":24327,"vw":525.797849},{"c":525.455,"h":527.43,"l":525.01,"n":771,"o":525.92,"t":"2026-10-14T14:00:00Z","v":25152,"vw":526.247127},{"c":525.645,"h":526.53,"l":524.98,"n":601,"o":526.16,"t":"2026-10-14T14:05:00Z","v":10433,"vw":525.985761},{"c":526.58,"h":527.43,"l":525.85,"n":452,"o":525.85,"t":"2026-10-14T14:10:00Z","v":7842,"vw":526.558117},{"c":526.3975,"h":527.42,"l":525.965,"n":475,"o":526.58,"t":"2026-10-14T14:15:00Z","v":9065,"vw":526.629103},{"c":524.185,"h":527.3999,"l":524.185,"n":549,"o":526.61,"t":"2026-10-14T14:20:00Z","v":12913,"vw":526.244869},{"c":523.945,"h":525.315,"l":523.79,"n":522,"o":524.15,"t":"2026-10-14T14:25:00Z","v":8621,"vw":524.504196},{"c":524.61,"h":525.24,"l":524.33,"n":387,"o":524.33,"t":"2026-10-14T14:30:00Z","v":8007,"vw":524.961244},{"c":524.12,"h":524.895,"l":523.67,"n":376,"o":524.615,"t":"2026-10-14T14:35:00Z","v":6485,"vw":524.35388},{"c":525.73,"h":525.87,"l":524.12,"n":391,"o":524.12,"t":"2026-10-14T14:40:00Z","v":5672,"vw":525.045728},{"c":523.72,"h":525.545,"l":523.46,"n":360,"o":525.545,"t":"2026-10-14T14:45:00Z","v":5579,"vw":524.54869},{"c":522.8,"h":523.77,"l":522.8,"n":367,"o":523.28,"t":"2026-10-14T14:50:00Z","v":5169,"vw":523.337825},{"c":523.13,"h":523.76,"l":523,"n":573,"o":523,"t":"2026-10-14T14:55:00Z","v":9689,"vw":523.35766},{"c":522.69,"h":523.12,"l":522.18,"n":302,"o":523.12,"t":"2026-10-14T15:00:00Z","v":5472,"vw":522.680614},{"c":520.535,"h":522.87,"l":520.535,"n":525,"o":522.69,"t":"2026-10-14T15:05:00Z","v":9622,"vw":521.945634},{"c":521.08,"h":521.38,"l":520.32,"n":597,"o":520.95,"t":"2026-10-14T15:10:00Z","v":13628,"vw":520.981222},{"c":521.06,"h":521.18,"l":520.25,"n":611,"o":520.63,"t":"2026-10-14T15:15:00Z","v":10164,"vw":520.74143},{"c":520.5,"h":521.39,"l":520.25,"n":476,"o":520.97,"t":"2026-10-14T15:20:00Z","v":9249,"vw":520.833707},{"c":520.84,"h":521.455,"l":520.15,"n":486,"o":520.68,"t":"2026-10-14T15:25:00Z","v":21078,"vw":520.66835},{"c":521.765,"h":522,"l":521.045,"n":446,"o":521.05,"t":"2026-10-14T15:30:00Z","v":6434,"vw":521.681879},{"c":521.31,"h":522.27,"l":521.01,"n":463,"o":521.765,"t":"2026-10-14T15:35:00Z","v":9144,"vw":521.805643},{"c":521.225,"h":521.47,"l":520.07,"n":564,"o":521.13,"t":"2026-10-14T15:40:00Z","v":17221,"vw":520.719716},{"c":521.08,"h":521.6,"l":520.745,"n":461,"o":521.12,"t":"2026-10-14T15:45:00Z","v":6627,"vw":521.0683},{"c":521.88,"h":521.88,"l":520.605,"n":408,"o":520.72,"t":"2026-10-14T15:50:00Z","v":6375,"vw":521.248007},{"c":522.48,"h":522.62,"l":521.61,"n":738,"o":521.875,"t":"2026-10-14T15:55:00Z","v":9228,"vw":522.019557},{"c":522.345,"h":523.195,"l":521.78,"n":525,"o":522.35,"t":"2026-10-14T16:00:00Z","v":7074,"vw":522.455679},{"c":521.43,"h":522.35,"l":521.39,"n":466,"o":521.99,"t":"2026-10-14T16:05:00Z","v":8618,"vw":521.797659},{"c":520.605,"h":521.701,"l":520.32,"n":374,"o":521.11,"t":"2026-10-14T16:10:00Z","v":5678,"vw":520.890401},{"c":520.55,"h":520.65,"l":519.6,"n":709,"o":520.605,"t":"2026-10-14T16:15:00Z","v":11574,"vw":520.30181},{"c":520.755,"h":520.95,"l":520.35,"n":529,"o":520.745,"t":"2026-10-14T16:20:00Z","v":10753,"vw":520.673204},{"c":520.7,"h":521.15,"l":520.56,"n":473,"o":520.81,"t":"2026-10-14T16:25:00Z","v":7376,"vw":520.928878},{"c":521.77,"h":522.01,"l":520.9275,"n":465,"o":520.93,"t":"2026-10-14T16:30:00Z","v":5956,"vw":521.389622},{"c":522.08,"h":522.26,"l":521.63,"n":403,"o":521.77,"t":"2026-10-14T16:35:00Z","v":6013,"vw":521.813639},{"c":522.57,"h":522.76,"l":521.97,"n":446,"o":522,"t":"2026-10-14T16:40:00Z","v":5299,"vw":522.27765},{"c":522.65,"h":523.06,"l":522.135,"n":407,"o":522.56,"t":"2026-10-14T16:45:00Z","v":5633,"vw":522.577506},{"c":522.84,"h":523.54,"l":522.535,"n":488,"o":522.535,"t":"2026-10-14T16:50:00Z","v":6859,"vw":523.078927},{"c":523.865,"h":523.96,"l":523.13,"n":353,"o":523.29,"t":"2026-10-14T16:55:00Z","v":7560,"vw":523.464083},{"c":523.79,"h":524.22,"l":523.37,"n":378,"o":523.89,"t":"2026-10-14T17:00:00Z","v":6632,"vw":523.871574},{"c":523.985,"h":524.04,"l":523.51,"n":399,"o":523.99,"t":"2026-10-14T17:05:00Z","v":6690,"vw":523.71308},{"c":522.95,"h":524.1,"l":522.95,"n":415,"o":523.96,"t":"2026-10-14T17:10:00Z","v":8536,"vw":523.372732},{"c":522.59,"h":523.045,"l":522.1,"n":454,"o":523.045,"t":"2026-10-14T17:15:00Z","v":9713,"vw":522.641901},{"c":522.58,"h":523.14,"l":522.44,"n":549,"o":522.56,"t":"2026-10-14T17:20:00Z","v":10234,"vw":522.728152},{"c":521.5,"h":522.87,"l":521.21,"n":508,"o":522.725,"t":"2026-10-14T17:25:00Z","v":11146,"vw":522.200741},{"c":521.57,"h":521.665,"l":520.8901,"n":388,"o":521.315,"t":"2026-10-14T17:30:00Z","v":6983,"vw":521.403259},{"c":521.56,"h":521.82,"l":521.09,"n":390,"o":521.46,"t":"2026-10-14T17:35:00Z","v":7910,"vw":521.535526},{"c":522.39,"h":522.39,"l":521.37,"n":630,"o":521.66,"t":"2026-10-14T17:40:00Z","v":12414,"vw":521.897975},{"c":523.2125,"h":523.79,"l":522.29,"n":998,"o":522.45,"t":"2026-10-14T17:45:00Z","v":21876,"vw":523.077354},{"c":522.06,"h":523.015,"l":521.83,"n":799,"o":522.915,"t":"2026-10-14T17:50:00Z","v":18104,"vw":522.623185},{"c":521.9,"h":522.05,"l":521.46,"n":620,"o":521.85,"t":"2026-10-14T17:55:00Z","v":11309,"vw":521.771263},{"c":521.265,"h":522.1025,"l":520.66,"n":812,"o":522.1025,"t":"2026-10-14T18:00:00Z","v":15877,"vw":521.336099},{"c":520.83,"h":521.5,"l":520.44,"n":569,"o":521.3525,"t":"2026-10-14T18:05:00Z","v":12630,"vw":521.100337},{"c":522.25,"h":522.455,"l":520.7,"n":532,"o":520.97,"t":"2026-10-14T18:10:00Z","v":10642,"vw":521.448702},{"c":521.71,"h":522.26,"l":521.67,"n":801,"o":522.12,"t":"2026-10-14T18:15:00Z","v":14816,"vw":521.901305},{"c":521.64,"h":522.135,"l":521.45,"n":679,"o":521.91,"t":"2026-10-14T18:20:00Z","v":11258,"vw":521.821457},{"c":522.07,"h":522.07,"l":521.625,"n":481,"o":521.76,"t":"2026-10-14T18:25:00Z","v":5932,"vw":521.834426},{"c":522.43,"h":522.58,"l":521.765,"n":561,"o":522.07,"t":"2026-10-14T18:30:00Z","v":9842,"vw":522.359609},{"c":522.49,"h":522.49,"l":521.9,"n":636,"o":522.46,"t":"2026-10-14T18:35:00Z","v":11162,"vw":522.246152},{"c":522.68,"h":522.85,"l":522.17,"n":597,"o":522.38,"t":"2026-10-14T18:40:00Z","v":9029,"vw":522.446271},{"c":522.455,"h":522.85,"l":522.24,"n":525,"o":522.57,"t":"2026-10-14T18:45:00Z","v":8770,"vw":522.559181},{"c":523.32,"h":523.32,"l":522.35,"n":537,"o":522.66,"t":"2026-10-14T18:50:00Z","v":7146,"vw":522.693446},{"c":523.495,"h":523.6,"l":522.98,"n":556,"o":523.32,"t":"2026-10-14T18:55:00Z","v":10981,"vw":523.269595},{"c":522.81,"h":523.49,"l":522.545,"n":598,"o":523.49,"t":"2026-10-14T19:00:00Z","v":9129,"vw":522.959084},{"c":523.2,"h":523.26,"l":522.59,"n":646,"o":522.685,"t":"2026-10-14T19:05:00Z","v":12314,"vw":523.015727},{"c":524.6801,"h":525,"l":523.105,"n":797,"o":523.24,"t":"2026-10-14T19:10:00Z","v":15366,"vw":524.166084},{"c":526.09,"h":526.09,"l":524.715,"n":820,"o":524.755,"t":"2026-10-14T19:15:00Z","v":17625,"vw":525.422768},{"c":526.99,"h":527.25,"l":525.57,"n":906,"o":526.21,"t":"2026-10-14T19:20:00Z","v":17358,"vw":526.382991},{"c":526.42,"h":527.26,"l":525.82,"n":758,"o":526.94,"t":"2026-10-14T19:25:00Z","v":13666,"vw":526.604694},{"c":527.45,"h":527.84,"l":526.555,"n":1003,"o":526.555,"t":"2026-10-14T19:30:00Z","v":19606,"vw":527.333386},{"c":527.75,"h":527.81,"l":527.13,"n":1204,"o":527.445,"t":"2026-10-14T19:35:00Z","v":22900,"vw":527.566415},{"c":526.63,"h":528.09,"l":526.39,"n":1325,"o":527.65,"t":"2026-10-14T19:40:00Z","v":25821,"vw":527.362787},{"c":525.9075,"h":526.83,"l":525.28,"n":1671,"o":526.58,"t":"2026-10-14T19:45:00Z","v":45704,"vw":526.15386},{"c":526.355,"h":526.745,"l":525.94,"n":2118,"o":526.06,"t":"2026-10-14T19:50:00Z","v":51958,"vw":526.339714},{"c":526.13,"h":526.4125,"l":524.23,"n":5890,"o":526.4125,"t":"2026-10-14T19:55:00Z","v":133543,"vw":525.418406},{"c":525.96,"h":525.96,"l":525.96,"n":94,"o":525.96,"t":"2026-10-14T20:00:00Z","v":151421,"vw":525.96},{"c":525.96,"h":525.96,"l":525.96,"n":1,"o":525.96,"t":"2026-10-14T20:45:00Z","v":108,"vw":525.96},{"c":519.51,"h":522.51,"l":519.51,"n":9,"o":522.51,"t":"2026-10-15T08:00:00Z","v":140,"vw":520.97875},{"c":521.01,"h":521.01,"l":521.01,"n":4,"o":521.01,"t":"2026-10-15T08:20:00Z","v":63,"vw":521.01},{"c":520.5,"h":520.5,"l":520.5,"n":2,"o":520.5,"t":"2026-10-15T11:00:00Z","v":75,"vw":520.5},{"c":520,"h":520,"l":520,"n":1,"o":520,"t":"2026-10-15T11:30:00Z","v":40,"vw":520},{"c":520.14,"h":520.14,"l":520.14,"n":1,"o":520.14,"t":"2026-10-15T11:50:00Z","v":60,"vw":520.14},{"c":520,"h":520.62,"l":520,"n":4,"o":520.62,"t":"2026-10-15T12:10:00Z","v":166,"vw":520.192414},{"c":521.01,"h":521.01,"l":521.01,"n":1,"o":521.01,"t":"2026-10-15T12:25:00Z","v":43,"vw":521.01},{"c":519.18,"h":519.18,"l":519.18,"n":7,"o":519.18,"t":"2026-10-15T12:30:00Z","v":147,"vw":519.18},{"c":521.01,"h":521.01,"l":521.01,"n":7,"o":521.01,"t":"2026-10-15T12:55:00Z","v":72,"vw":521.01},{"c":521.24,"h":521.24,"l":521.24,"n":7,"o":521.24,"t":"2026-10-15T13:05:00Z","v":207,"vw":521.24},{"c":521.17,"h":521.17,"l":521.17,"n":1,"o":521.17,"t":"2026-10-15T13:25:00Z","v":190,"vw":521.17},{"c":514.5175,"h":521.24,"l":513.24,"n":655,"o":520.6,"t":"2026-10-15T13:30:00Z","v":22943,"vw":518.621111},{"c":518.3,"h":518.3,"l":513.73,"n":715,"o":514,"t":"2026-10-15T13:35:00Z","v":18511,"vw":515.563295},{"c":518.17,"h":520.2,"l":517.695,"n":708,"o":518.47,"t":"2026-10-15T13:40:00Z","v":24326,"vw":518.942065},{"c":520.86,"h":520.86,"l":515.55,"n":628,"o":517.63,"t":"2026-10-15T13:45:00Z","v":11620,"vw":517.577552},{"c":517.81,"h":521.54,"l":517.5,"n":702,"o":520.81,"t":"2026-10-15T13:50:00Z","v":16708,"vw":519.589837},{"c":520.895,"h":522.31,"l":517.07,"n":615,"o":517.62,"t":"2026-10-15T13:55:00Z","v":14546,"vw":519.179313},{"c":520.89,"h":524.14,"l":519.42,"n":672,"o":520.895,"t":"2026-10-15T14:00:00Z","v":18246,"vw":521.415807},{"c":520.365,"h":521.91,"l":519.72,"n":539,"o":520.9,"t":"2026-10-15T14:05:00Z","v":17756,"vw":520.859238},{"c":521.94,"h":521.94,"l":519.53,"n":814,"o":520.94,"t":"2026-10-15T14:10:00Z","v":22150,"vw":520.197004},{"c":521.67,"h":522.87,"l":520.5802,"n":514,"o":521.8625,"t":"2026-10-15T14:15:00Z","v":12155,"vw":521.733224},{"c":520.25,"h":522.17,"l":520.25,"n":426,"o":521.35,"t":"2026-10-15T14:20:00Z","v":7041,"vw":521.398675},{"c":520.615,"h":521.18,"l":520.28,"n":413,"o":520.29,"t":"2026-10-15T14:25:00Z","v":4720,"vw":520.804657},{"c":521.98,"h":522.26,"l":520.005,"n":522,"o":520.61,"t":"2026-10-15T14:30:00Z","v":8709,"vw":521.266041},{"c":522.42,"h":522.6,"l":521,"n":531,"o":522.259,"t":"2026-10-15T14:35:00Z","v":7693,"vw":521.905814},{"c":523.84,"h":524.235,"l":522.38,"n":535,"o":522.85,"t":"2026-10-15T14:40:00Z","v":8204,"vw":523.126137},{"c":525.61,"h":526.78,"l":524.09,"n":593,"o":524.11,"t":"2026-10-15T14:45:00Z","v":11927,"vw":525.747724},{"c":525.83,"h":525.96,"l":524.99,"n":385,"o":525.63,"t":"2026-10-15T14:50:00Z","v":7203,"vw":525.467099},{"c":526.965,"h":527.24,"l":525.191,"n":791,"o":525.92,"t":"2026-10-15T14:55:00Z","v":17110,"vw":526.120362},{"c":528.23,"h":528.23,"l":526.64,"n":515,"o":526.7967,"t":"2026-10-15T15:00:00Z","v":7376,"vw":527.34062},{"c":527.3,"h":528.74,"l":526.54,"n":425,"o":528.305,"t":"2026-10-15T15:05:00Z","v":11400,"vw":528.251158},{"c":528.8,"h":528.8,"l":526.79,"n":454,"o":527.36,"t":"2026-10-15T15:10:00Z","v":7812,"vw":527.739674},{"c":528.68,"h":530.14,"l":528.3901,"n":535,"o":528.91,"t":"2026-10-15T15:15:00Z","v":7732,"vw":529.592154},{"c":528.18,"h":529.315,"l":527.66,"n":443,"o":528.39,"t":"2026-10-15T15:20:00Z","v":6900,"vw":528.901739},{"c":526.03,"h":528.46,"l":526.0101,"n":380,"o":528.45,"t":"2026-10-15T15:25:00Z","v":7274,"vw":527.423116},{"c":525.585,"h":526.5,"l":524.8772,"n":689,"o":526.485,"t":"2026-10-15T15:30:00Z","v":21800,"vw":525.856626},{"c":524.64,"h":525.76,"l":524.59,"n":332,"o":525.55,"t":"2026-10-15T15:35:00Z","v":6429,"vw":525.285181},{"c":524.87,"h":526.0097,"l":524.61,"n":480,"o":525.155,"t":"2026-10-15T15:40:00Z","v":9218,"vw":525.348806},{"c":526.01,"h":526.01,"l":524.53,"n":493,"o":524.59,"t":"2026-10-15T15:45:00Z","v":11051,"vw":525.258645},{"c":525.14,"h":525.79,"l":524.67,"n":361,"o":525.79,"t":"2026-10-15T15:50:00Z","v":10429,"vw":525.261058},{"c":526.465,"h":526.63,"l":524.66,"n":537,"o":525.14,"t":"2026-10-15T15:55:00Z","v":10055,"vw":525.621222},{"c":525.27,"h":526.81,"l":525.22,"n":369,"o":526.47,"t":"2026-10-15T16:00:00Z","v":5842,"vw":526.33898},{"c":524.86,"h":525.57,"l":524.66,"n":359,"o":525.21,"t":"2026-10-15T16:05:00Z","v":8171,"vw":524.999959},{"c":524.76,"h":525.22,"l":524.39,"n":397,"o":524.595,"t":"2026-10-15T16:10:00Z","v":6594,"vw":524.675107},{"c":525.01,"h":525.19,"l":524.67,"n":434,"o":524.86,"t":"2026-10-15T16:15:00Z","v":5153,"vw":524.922327},{"c":525.195,"h":525.39,"l":524.685,"n":313,"o":525.14,"t":"2026-10-15T16:20:00Z","v":4890,"vw":525.121146},{"c":525.31,"h":525.31,"l":524.645,"n":338,"o":525.19,"t":"2026-10-15T16:25:00Z","v":5689,"vw":524.857512},{"c":524.49,"h":525.095,"l":524.49,"n":296,"o":524.885,"t":"2026-10-15T16:30:00Z","v":4419,"vw":524.849502},{"c":524.91,"h":525.42,"l":524.63,"n":465,"o":524.87,"t":"2026-10-15T16:35:00Z","v":8418,"vw":525.17732},{"c":524.93,"h":524.93,"l":523.97,"n":395,"o":524.71,"t":"2026-10-15T16:40:00Z","v":8351,"vw":524.477017},{"c":524.73,"h":525.2,"l":524.715,"n":287,"o":524.875,"t":"2026-10-15T16:45:00Z","v":4839,"vw":524.870899},{"c":524.665,"h":525.109,"l":523.9601,"n":335,"o":524.52,"t":"2026-10-15T16:50:00Z","v":5916,"vw":524.612951},{"c":525.01,"h":525.11,"l":524.97,"n":88,"o":525.11,"t":"2026-10-15T16:55:00Z","v":1152,"vw":525.043164},{"c":523.935,"h":524.45,"l":523.71,"n":374,"o":524.405,"t":"2026-10-15T18:10:00Z","v":7551,"vw":524.137787},{"c":524.7375,"h":524.76,"l":523.895,"n":524,"o":524.05,"t":"2026-10-15T18:15:00Z","v":9854,"vw":524.421463},{"c":524.33,"h":524.895,"l":524.19,"n":369,"o":524.76,"t":"2026-10-15T18:20:00Z","v":11818,"vw":524.6226},{"c":525.26,"h":525.26,"l":524.33,"n":407,"o":524.33,"t":"2026-10-15T18:25:00Z","v":7425,"vw":524.714637},{"c":525.3,"h":525.67,"l":525.19,"n":398,"o":525.29,"t":"2026-10-15T18:30:00Z","v":4893,"vw":525.443683},{"c":525,"h":525.83,"l":524.94,"n":438,"o":525.64,"t":"2026-10-15T18:35:00Z","v":7126,"vw":525.586866},{"c":525.24,"h":525.32,"l":524.24,"n":400,"o":525,"t":"2026-10-15T18:40:00Z","v":7000,"vw":525.01931},{"c":525.16,"h":525.34,"l":524.99,"n":380,"o":525.05,"t":"2026-10-15T18:45:00Z","v":6319,"vw":525.178369},{"c":525.645,"h":525.84,"l":525.0675,"n":732,"o":525.145,"t":"2026-10-15T18:50:00Z","v":17086,"vw":525.491416},{"c":525.93,"h":526.175,"l":525.645,"n":598,"o":525.66,"t":"2026-10-15T18:55:00Z","v":10134,"vw":525.955701},{"c":527.15,"h":527.35,"l":525.93,"n":610,"o":525.93,"t":"2026-10-15T19:00:00Z","v":10248,"vw":526.708245},{"c":528.11,"h":528.11,"l":527.125,"n":619,"o":527.15,"t":"2026-10-15T19:05:00Z","v":10400,"vw":527.803222},{"c":528.89,"h":528.89,"l":527.84,"n":668,"o":528.11,"t":"2026-10-15T19:10:00Z","v":13420,"vw":528.204044},{"c":528.775,"h":528.99,"l":528.55,"n":603,"o":528.99,"t":"2026-10-15T19:15:00Z","v":11001,"vw":528.801603},{"c":529.25,"h":529.38,"l":528.67,"n":826,"o":528.67,"t":"2026-10-15T19:20:00Z","v":14365,"vw":529.118662},{"c":528.29,"h":529.3,"l":528.29,"n":650,"o":529.135,"t":"2026-10-15T19:25:00Z","v":10523,"vw":528.767129},{"c":528.525,"h":528.74,"l":527.64,"n":1116,"o":528.32,"t":"2026-10-15T19:30:00Z","v":18743,"vw":528.141711},{"c":528.74,"h":529.43,"l":528.665,"n":982,"o":528.76,"t":"2026-10-15T19:35:00Z","v":15886,"vw":529.048872},{"c":529.12,"h":529.86,"l":528.655,"n":1161,"o":528.66,"t":"2026-10-15T19:40:00Z","v":23737,"vw":529.431182},{"c":529.049,"h":529.88,"l":528.72,"n":1129,"o":529.1325,"t":"2026-10-15T19:45:00Z","v":30616,"vw":529.286057},{"c":529.31,"h":529.58,"l":528.24,"n":1944,"o":528.95,"t":"2026-10-15T19:50:00Z","v":37738,"vw":529.139969},{"c":532.52,"h":532.7,"l":529.16,"n":7072,"o":529.24,"t":"2026-10-15T19:55:00Z","v":200816,"vw":531.562541},{"c":532.73,"h":532.73,"l":532.73,"n":95,"o":532.73,"t":"2026-10-15T20:00:00Z","v":393707,"vw":532.73},{"c":532.73,"h":532.73,"l":532.73,"n":2,"o":532.73,"t":"2026-10-15T20:40:00Z","v":599,"vw":532.73},{"c":532.73,"h":532.73,"l":532.73,"n":1,"o":532.73,"t":"2026-10-15T23:30:00Z","v":100,"vw":532.73}],"history":[{"c":338.37,"h":338.78,"l":333.61,"n":16763,"o":335.25,"t":"2024-10-14T04:00:00Z","v":442748,"vw":337.640592},{"c":332.68,"h":339.78,"l":332.24,"n":15631,"o":337.39,"t":"2024-10-15T04:00:00Z","v":545576,"vw":334.593525},{"c":333.87,"h":335,"l":331.24,"n":20222,"o":333.67,"t":"2024-10-16T04:00:00Z","v":717489,"vw":333.535796},{"c":332.99,"h":335,"l":332,"n":14788,"o":335,"t":"2024-10-17T04:00:00Z","v":474249,"vw":333.090898},{"c":335.51,"h":340.82,"l":333.08,"n":17845,"o":335,"t":"2024-10-18T04:00:00Z","v":1534690,"vw":335.546048},{"c":333.63,"h":337,"l":333.09,"n":13283,"o":335.15,"t":"2024-10-21T04:00:00Z","v":465465,"vw":334.106326},{"c":330.7,"h":332.86,"l":326.46,"n":16363,"o":331.69,"t":"2024-10-22T04:00:00Z","v":571168,"vw":330.21365},{"c":329.97,"h":333.12,"l":328.78,"n":13954,"o":330.14,"t":"2024-10-23T04:00:00Z","v":389028,"vw":330.293775},{"c":332.48,"h":333.256,"l":329.41,"n":13233,"o":332.14,"t":"2024-10-24T04:00:00Z","v":476921,"vw":332.015605},{"c":329.17,"h":334.74,"l":328.26,"n":15091,"o":334.36,"t":"2024-10-25T04:00:00Z","v":604435,"vw":329.629638},{"c":334.66,"h":335.56,"l":329.6,"n":17412,"o":331.74,"t":"2024-10-28T04:00:00Z","v":588742,"vw":334.25894},{"c":331.14,"h":334.015,"l":329.99,"n":12873,"o":333.93,"t":"2024-10-29T04:00:00Z","v":337195,"vw":331.559829},{"c":331.84,"h":333.98,"l":327.95,"n":15672,"o":329.44,"t":"2024-10-30T04:00:00Z","v":514921,"vw":332.126428},{"c":328.98,"h":331,"l":327.33,"n":16692,"o":330.01,"t":"2024-10-31T04:00:00Z","v":642366,"vw":329.087143},{"c":328.51,"h":331.51,"l":328.26,"n":14805,"o":328.82,"t":"2024-11-01T04:00:00Z","v":387603,"vw":329.100393},{"c":325.62,"h":330.38,"l":324.74,"n":19386,"o":329.83,"t":"2024-11-04T05:00:00Z","v":690432,"vw":326.304937},{"c":354.46,"h":356.685,"l":325.67,"n":37022,"o":328,"t":"2024-11-05T05:00:00Z","v":1346519,"vw":351.427959},{"c":356.01,"h":370.21,"l":352.89,"n":35221,"o":365.23,"t":"2024-11-06T05:00:00Z","v":1155936,"vw":357.647184},{"c":354.72,"h":360.23,"l":354.22,"n":22192,"o":357.01,"t":"2024-11-07T05:00:00Z","v":631542,"vw":355.909388},{"c":356.46,"h":357.1,"l":351.61,"n":23856,"o":351.94,"t":"2024-11-08T05:00:00Z","v":735636,"vw":355.064635},{"c":358.43,"h":360.18,"l":357,"n":18587,"o":360.18,"t":"2024-11-11T05:00:00Z","v":529297,"vw":358.864858},{"c":355.08,"h":359.6866,"l":354.69,"n":16987,"o":358.79,"t":"2024-11-12T05:00:00Z","v":474838,"vw":355.792408},{"c":366.34,"h":367.08,"l":359.37,"n":27080,"o":360.05,"t":"2024-11-13T05:00:00Z","v":960560,"vw":365.210598},{"c":363.73,"h":366.9999,"l":361.59,"n":17845,"o":365.21,"t":"2024-11-14T05:00:00Z","v":625676,"vw":363.752603},{"c":361.85,"h":365.33,"l":360.285,"n":16617,"o":362.92,"t":"2024-11-15T05:00:00Z","v":536110,"vw":362.292276},{"c":364.02,"h":365.86,"l":361.66,"n":15812,"o":362.03,"t":"2024-11-18T05:00:00Z","v":476108,"vw":364.04094},{"c":361.86,"h":364.93,"l":358.12,"n":13607,"o":359.52,"t":"2024-11-19T05:00:00Z","v":419001,"vw":361.954255},{"c":360.95,"h":363.06,"l":357.73,"n":14882,"o":361.67,"t":"2024-11-20T05:00:00Z","v":488822,"vw":360.726548},{"c":368.86,"h":370.64,"l":360.04,"n":18825,"o":362.2,"t":"2024-11-21T05:00:00Z","v":514097,"vw":368.318302},{"c":372.62,"h":373.35,"l":365.52,"n":16122,"o":366.9,"t":"2024-11-22T05:00:00Z","v":409997,"vw":371.519429},{"c":375.27,"h":377.64,"l":373.8901,"n":17575,"o":375,"t":"2024-11-25T05:00:00Z","v":737316,"vw":375.468757},{"c":377.39,"h":377.69,"l":373.5,"n":15551,"o":375.67,"t":"2024-11-26T05:00:00Z","v":400973,"vw":376.54999},{"c":371.03,"h":379.66,"l":370.13,"n":17522,"o":377.28,"t":"2024-11-27T05:00:00Z","v":549974,"vw":372.104235},{"c":375.04,"h":377.55,"l":372.31,"n":9376,"o":372.44,"t":"2024-11-29T05:00:00Z","v":362901,"vw":375.161371},{"c":377.3,"h":378.81,"l":373.36,"n":19606,"o":377.57,"t":"2024-12-02T05:00:00Z","v":563025,"vw":377.047317},{"c":375.74,"h":379.55,"l":371.68,"n":14551,"o":378.39,"t":"2024-12-03T05:00:00Z","v":465431,"vw":375.236131},{"c":378.33,"h":378.88,"l":375.05,"n":15585,"o":377.55,"t":"2024-12-04T05:00:00Z","v":511521,"vw":377.75068},{"c":378.57,"h":381.93,"l":375.2688,"n":20553,"o":376.82,"t":"2024-12-05T05:00:00Z","v":787965,"vw":379.269191},{"c":379.6,"h":382.86,"l":379.35,"n":25162,"o":380.39,"t":"2024-12-06T05:00:00Z","v":752410,"vw":380.29683},{"c":383.42,"h":387.9,"l":382.705,"n":27067,"o":383.86,"t":"2024-12-09T05:00:00Z","v":1022133,"vw":384.556636},{"c":377.72,"h":381.53,"l":375.08,"n":20303,"o":379.89,"t":"2024-12-10T05:00:00Z","v":641554,"vw":378.472242},{"c":370.15,"h":380.39,"l":368.68,"n":28264,"o":380.39,"t":"2024-12-11T05:00:00Z","v":1329705,"vw":372.269754},{"c":370.57,"h":372.8967,"l":368.125,"n":17076,"o":370.2,"t":"2024-12-12T05:00:00Z","v":537509,"vw":370.839706},{"c":367.51,"h":369.955,"l":365.83,"n":20710,"o":368.22,"t":"2024-12-13T05:00:00Z","v":675030,"vw":367.503008},{"c":366.97,"h":367.88,"l":363.1001,"n":20172,"o":365.63,"t":"2024-12-16T05:00:00Z","v":676985,"vw":366.563141},{"c":361.23,"h":366.055,"l":360.48,"n":18819,"o":365,"t":"2024-12-17T05:00:00Z","v":623425,"vw":361.909609},{"c":350.69,"h":363.73,"l":350.27,"n":19002,"o":362.24,"t":"2024-12-18T05:00:00Z","v":643806,"vw":354.891532},{"c":349.7,"h":358.2214,"l":349.36,"n":20206,"o":355.01,"t":"2024-12-19T05:00:00Z","v":667183,"vw":351.2602},{"c":351.38,"h":355.79,"l":346.2664,"n":19834,"o":348.31,"t":"2024-12-20T05:00:00Z","v":2167868,"vw":351.338202},{"c":351.13,"h":351.99,"l":347.7701,"n":15830,"o":349.94,"t":"2024-12-23T05:00:00Z","v":466952,"vw":350.726002},{"c":353.85,"h":353.93,"l":350.1129,"n":6906,"o":350.26,"t":"2024-12-24T05:00:00Z","v":182493,"vw":352.783385},{"c":354.15,"h":354.71,"l":351.68,"n":11108,"o":351.96,"t":"2024-12-26T05:00:00Z","v":299085,"vw":353.928643},{"c":351.15,"h":355.01,"l":349.39,"n":12355,"o":352.32,"t":"2024-12-27T05:00:00Z","v":240311,"vw":351.085941},{"c":348.41,"h":350.54,"l":345.7692,"n":12127,"o":348.62,"t":"2024-12-30T05:00:00Z","v":409269,"vw":348.460815},{"c":348.6,"h":351.3397,"l":347.412,"n":12222,"o":349.87,"t":"2024-12-31T05:00:00Z","v":318031,"vw":348.729367},{"c":347.65,"h":352.4,"l":347.19,"n":15996,"o":350.68,"t":"2025-01-02T05:00:00Z","v":529559,"vw":348.57791},{"c":354.35,"h":354.75,"l":346.0001,"n":17829,"o":348.44,"t":"2025-01-03T05:00:00Z","v":623410,"vw":351.036868},{"c":358.04,"h":360.84,"l":355.56,"n":20624,"o":356.03,"t":"2025-01-06T05:00:00Z","v":587001,"vw":358.417852},{"c":359.98,"h":362.5,"l":358.07,"n":18969,"o":358.31,"t":"2025-01-07T05:00:00Z","v":568118,"vw":360.303402},{"c":359.75,"h":360.4,"l":354.83,"n":17521,"o":359.09,"t":"2025-01-08T05:00:00Z","v":437818,"vw":359.116351},{"c":354.88,"h":357.96,"l":353.9601,"n":18633,"o":357.01,"t":"2025-01-10T05:00:00Z","v":688528,"vw":355.40573},{"c":361.07,"h":361.3,"l":351.92,"n":16902,"o":353.02,"t":"2025-01-13T05:00:00Z","v":595810,"vw":358.058074},{"c":364.25,"h":366.3,"l":361.605,"n":16645,"o":364.64,"t":"2025-01-14T05:00:00Z","v":582896,"vw":364.361784},{"c":360.8,"h":369.86,"l":360.58,"n":19044,"o":368.32,"t":"2025-01-15T05:00:00Z","v":753461,"vw":362.59136},{"c":366.33,"h":368.18,"l":361.55,"n":18233,"o":361.57,"t":"2025-01-16T05:00:00Z","v":577493,"vw":366.123813},{"c":366.34,"h":370.2,"l":364.51,"n":16615,"o":369.2,"t":"2025-01-17T05:00:00Z","v":816200,"vw":366.927742},{"c":367.17,"h":369.68,"l":365.64,"n":24893,"o":367.92,"t":"2025-01-21T05:00:00Z","v":1038933,"vw":367.365046},{"c":366,"h":368.68,"l":363.81,"n":26121,"o":367.08,"t":"2025-01-22T05:00:00Z","v":1061672,"vw":366.133502},{"c":368.91,"h":369.48,"l":364.28,"n":23713,"o":365.86,"t":"2025-01-23T05:00:00Z","v":1046561,"vw":367.715865},{"c":367.62,"h":374.31,"l":366.4397,"n":17045,"o":370.2,"t":"2025-01-24T05:00:00Z","v":614754,"vw":367.992739},{"c":348.84,"h":360,"l":345.03,"n":37126,"o":360,"t":"2025-01-27T05:00:00Z","v":1397060,"vw":348.926001},{"c":350.27,"h":352,"l":345.33,"n":23630,"o":347.81,"t":"2025-01-28T05:00:00Z","v":876171,"vw":349.166461},{"c":354.02,"h":358.06,"l":351.43,"n":23656,"o":351.57,"t":"2025-01-29T05:00:00Z","v":861102,"vw":354.685727},{"c":359.68,"h":363.05,"l":356.88,"n":21461,"o":357.06,"t":"2025-01-30T05:00:00Z","v":916029,"vw":360.251233},{"c":356.25,"h":361.7,"l":356.05,"n":19209,"o":360.5,"t":"2025-01-31T05:00:00Z","v":671368,"vw":357.509399},{"c":348.21,"h":352.2029,"l":344.11,"n":28003,"o":348.59,"t":"2025-02-03T05:00:00Z","v":1269050,"vw":348.622282},{"c":363.51,"h":368.6,"l":359.92,"n":43647,"o":361,"t":"2025-02-04T05:00:00Z","v":2017642,"vw":363.219827},{"c":369.91,"h":371.03,"l":362,"n":27331,"o":365.54,"t":"2025-02-05T05:00:00Z","v":1232637,"vw":369.007357},{"c":369.15,"h":373.92,"l":366.07,"n":20161,"o":372.36,"t":"2025-02-06T05:00:00Z","v":750202,"vw":368.9822},{"c":371.86,"h":373.525,"l":369.3365,"n":23734,"o":370.82,"t":"2025-02-07T05:00:00Z","v":906098,"vw":371.174361},{"c":373.9,"h":376.87,"l":369.2801,"n":25600,"o":374,"t":"2025-02-10T05:00:00Z","v":924347,"vw":374.01811},{"c":372.55,"h":373.3299,"l":369,"n":17702,"o":372.44,"t":"2025-02-11T05:00:00Z","v":580073,"vw":372.044172},{"c":364.55,"h":368.61,"l":363.79,"n":19910,"o":366.03,"t":"2025-02-12T05:00:00Z","v":634033,"vw":365.186887},{"c":369.32,"h":370.72,"l":362.89,"n":15825,"o":364.2,"t":"2025-02-13T05:00:00Z","v":521485,"vw":368.191168},{"c":373.78,"h":373.87,"l":368.87,"n":18065,"o":370.72,"t":"2025-02-14T05:00:00Z","v":802017,"vw":372.532157},{"c":379.13,"h":379.67,"l":371.81,"n":24585,"o":374.69,"t":"2025-02-18T05:00:00Z","v":838824,"vw":377.376877},{"c":386.07,"h":387.44,"l":379.26,"n":27847,"o":379.4,"t":"2025-02-19T05:00:00Z","v":943472,"vw":384.878294},{"c":384.39,"h":386.7657,"l":380.87,"n":22158,"o":385.27,"t":"2025-02-20T05:00:00Z","v":641237,"vw":383.816055},{"c":366.92,"h":383.32,"l":365.8,"n":22387,"o":383.32,"t":"2025-02-21T05:00:00Z","v":802340,"vw":369.722098},{"c":360.47,"h":368.72,"l":360.24,"n":23364,"o":367.71,"t":"2025-02-24T05:00:00Z","v":850188,"vw":361.76748},{"c":361.05,"h":363.9,"l":355.7,"n":26455,"o":361.65,"t":"2025-02-25T05:00:00Z","v":1186925,"vw":360.387308},{"c":366.72,"h":371.87,"l":364.335,"n":18228,"o":368.77,"t":"2025-02-26T05:00:00Z","v":533864,"vw":368.069676},{"c":364.16,"h":373.17,"l":363.97,"n":20924,"o":367.41,"t":"2025-02-27T05:00:00Z","v":861833,"vw":367.582535},{"c":368.18,"h":371.1,"l":362.955,"n":21959,"o":363.57,"t":"2025-02-28T05:00:00Z","v":1139809,"vw":367.712874},{"c":355.97,"h":372.96,"l":354.98,"n":23175,"o":372.33,"t":"2025-03-03T05:00:00Z","v":625864,"vw":359.813163},{"c":347.32,"h":352.72,"l":341.42,"n":26724,"o":350.09,"t":"2025-03-04T05:00:00Z","v":856199,"vw":347.104506},{"c":347.32,"h":349.4,"l":340.54,"n":35697,"o":347.27,"t":"2025-03-05T05:00:00Z","v":1311524,"vw":346.16999},{"c":344.86,"h":351.34,"l":342.43,"n":25142,"o":344.65,"t":"2025-03-06T05:00:00Z","v":850380,"vw":345.471873},{"c":342.13,"h":345.14,"l":333.22,"n":31843,"o":341.93,"t":"2025-03-07T05:00:00Z","v":1399132,"vw":339.591462},{"c":334.24,"h":339.945,"l":330.74,"n":32202,"o":337.6,"t":"2025-03-10T04:00:00Z","v":1367385,"vw":334.893753},{"c":329.4,"h":335.065,"l":326.81,"n":32147,"o":333,"t":"2025-03-11T04:00:00Z","v":1606327,"vw":330.254335},{"c":330.71,"h":339.225,"l":328.68,"n":27593,"o":335.89,"t":"2025-03-12T04:00:00Z","v":1194064,"vw":331.933232},{"c":312.92,"h":330.5,"l":312.44,"n":37392,"o":318.55,"t":"2025-03-13T04:00:00Z","v":1573209,"vw":317.568132},{"c":321.7,"h":322.37,"l":315,"n":24116,"o":317.59,"t":"2025-03-14T04:00:00Z","v":927608,"vw":320.685366},{"c":326.15,"h":328.215,"l":320.15,"n":20790,"o":320.15,"t":"2025-03-17T04:00:00Z","v":709763,"vw":325.660565},{"c":322.55,"h":324.35,"l":318.15,"n":25507,"o":320.45,"t":"2025-03-18T04:00:00Z","v":1016222,"vw":322.357927},{"c":327.16,"h":330.47,"l":322.0469,"n":22445,"o":322.11,"t":"2025-03-19T04:00:00Z","v":768093,"vw":327.017956},{"c":325.4,"h":328.11,"l":321.98,"n":25837,"o":324,"t":"2025-03-20T04:00:00Z","v":885938,"vw":325.343934},{"c":322.1,"h":322.84,"l":318.08,"n":22015,"o":322.19,"t":"2025-03-21T04:00:00Z","v":1244157,"vw":321.621531},{"c":331.08,"h":331.48,"l":325.34,"n":20924,"o":325.34,"t":"2025-03-24T04:00:00Z","v":775741,"vw":329.88165},{"c":330.87,"h":333.37,"l":327.81,"n":18022,"o":332.63,"t":"2025-03-25T04:00:00Z","v":669894,"vw":330.88198},{"c":328.02,"h":333.4637,"l":326.61,"n":20427,"o":331.55,"t":"2025-03-26T04:00:00Z","v":562168,"vw":329.077938},{"c":323.44,"h":327.5825,"l":319.72,"n":20476,"o":325.85,"t":"2025-03-27T04:00:00Z","v":843193,"vw":324.123164},{"c":314.02,"h":323.665,"l":312.11,"n":23706,"o":322.25,"t":"2025-03-28T04:00:00Z","v":727855,"vw":314.454329},{"c":313.44,"h":315.2,"l":304.535,"n":30758,"o":309.63,"t":"2025-03-31T04:00:00Z","v":1239174,"vw":312.03447},{"c":315.36,"h":316.92,"l":306.89,"n":22595,"o":313.99,"t":"2025-04-01T04:00:00Z","v":774658,"vw":313.918289},{"c":319.99,"h":321.2437,"l":310.12,"n":17183,"o":310.75,"t":"2025-04-02T04:00:00Z","v":611115,"vw":318.57292},{"c":295.35,"h":308.11,"l":294.2968,"n":35350,"o":308.11,"t":"2025-04-03T04:00:00Z","v":1594645,"vw":296.926691},{"c":277.62,"h":286.59,"l":273,"n":42297,"o":285.38,"t":"2025-04-04T04:00:00Z","v":1466041,"vw":279.510433},{"c":275.67,"h":286.721,"l":260.0189,"n":46133,"o":266.75,"t":"2025-04-07T04:00:00Z","v":1903463,"vw":272.948114},{"c":267.12,"h":284.4,"l":262,"n":32954,"o":281.85,"t":"2025-04-08T04:00:00Z","v":1235529,"vw":270.700388},{"c":296.55,"h":299.58,"l":262.49,"n":43058,"o":264.33,"t":"2025-04-09T04:00:00Z","v":1426626,"vw":288.516277},{"c":281.75,"h":289.835,"l":273.875,"n":32031,"o":286.97,"t":"2025-04-10T04:00:00Z","v":1089640,"vw":281.505775},{"c":285.88,"h":286.77,"l":272.57,"n":22889,"o":277.53,"t":"2025-04-11T04:00:00Z","v":722757,"vw":283.285302},{"c":288.57,"h":290.8,"l":285,"n":19837,"o":290.49,"t":"2025-04-14T04:00:00Z","v":650644,"vw":288.615902},{"c":287.36,"h":292.17,"l":285.73,"n":17414,"o":287.89,"t":"2025-04-15T04:00:00Z","v":593996,"vw":287.433267},{"c":280.56,"h":287.11,"l":278.13,"n":21147,"o":283.49,"t":"2025-04-16T04:00:00Z","v":575502,"vw":281.475833},{"c":281.81,"h":285.33,"l":280.8001,"n":18567,"o":282.96,"t":"2025-04-17T04:00:00Z","v":624085,"vw":282.536386},{"c":274.21,"h":278.065,"l":269.24,"n":26107,"o":277.56,"t":"2025-04-21T04:00:00Z","v":1086789,"vw":273.02807},{"c":279.11,"h":280,"l":273.97,"n":29973,"o":277.83,"t":"2025-04-22T04:00:00Z","v":1225581,"vw":278.035373},{"c":283.67,"h":295.87,"l":283.32,"n":24154,"o":289.66,"t":"2025-04-23T04:00:00Z","v":852793,"vw":286.063614},{"c":293.96,"h":295.075,"l":282.77,"n":22917,"o":284.57,"t":"2025-04-24T04:00:00Z","v":711241,"vw":292.77491},{"c":293.26,"h":296.35,"l":291.22,"n":17384,"o":293.77,"t":"2025-04-25T04:00:00Z","v":576464,"vw":293.361632},{"c":294.22,"h":297.685,"l":292.61,"n":22425,"o":293.05,"t":"2025-04-28T04:00:00Z","v":845196,"vw":294.375668},{"c":293.16,"h":293.85,"l":288.715,"n":25069,"o":291.12,"t":"2025-04-29T04:00:00Z","v":1148849,"vw":292.105431},{"c":293.84,"h":294.53,"l":284.23,"n":22824,"o":289.42,"t":"2025-04-30T04:00:00Z","v":783289,"vw":291.834599},{"c":294.88,"h":300.6,"l":294.4,"n":21569,"o":296.43,"t":"2025-05-01T04:00:00Z","v":584150,"vw":296.750326},{"c":299.85,"h":303.64,"l":298.28,"n":35219,"o":301.38,"t":"2025-05-02T04:00:00Z","v":1327518,"vw":300.670884},{"c":302.3,"h":308.63,"l":290.73,"n":38018,"o":290.73,"t":"2025-05-05T04:00:00Z","v":1745056,"vw":303.327572},{"c":298.34,"h":303.42,"l":297.37,"n":23665,"o":300,"t":"2025-05-06T04:00:00Z","v":694641,"vw":299.630514},{"c":297.94,"h":301,"l":296.59,"n":24555,"o":299.38,"t":"2025-05-07T04:00:00Z","v":828337,"vw":298.317506},{"c":306.41,"h":309.55,"l":300.93,"n":25336,"o":301.76,"t":"2025-05-08T04:00:00Z","v":790045,"vw":306.288872},{"c":306.71,"h":308.325,"l":305.13,"n":17412,"o":307.09,"t":"2025-05-09T04:00:00Z","v":512901,"vw":306.656088},{"c":330.59,"h":331.32,"l":321.495,"n":43149,"o":323.14,"t":"2025-05-12T04:00:00Z","v":1416683,"vw":329.201595},{"c":334.58,"h":336.22,"l":327.43,"n":33268,"o":330.83,"t":"2025-05-13T04:00:00Z","v":965394,"vw":334.566464},{"c":332.83,"h":334.38,"l":330.87,"n":27496,"o":333.41,"t":"2025-05-14T04:00:00Z","v":940244,"vw":333.002149},{"c":332.11,"h":333.24,"l":329.18,"n":22180,"o":329.61,"t":"2025-05-15T04:00:00Z","v":652262,"vw":331.883487},{"c":334.48,"h":335.04,"l":330.2756,"n":19912,"o":332.57,"t":"2025-05-16T04:00:00Z","v":782985,"vw":333.373665},{"c":336.65,"h":337.13,"l":328.1701,"n":22956,"o":331.29,"t":"2025-05-19T04:00:00Z","v":692464,"vw":335.897329},{"c":331.55,"h":336.61,"l":330.29,"n":21695,"o":335.2,"t":"2025-05-20T04:00:00Z","v":836045,"vw":332.464048},{"c":323.21,"h":330.15,"l":322.9144,"n":16385,"o":328.6,"t":"2025-05-21T04:00:00Z","v":487236,"vw":325.247288},{"c":321.79,"h":323.829,"l":319.24,"n":22012,"o":321.34,"t":"2025-05-22T04:00:00Z","v":714995,"vw":321.699467},{"c":317.23,"h":318.6066,"l":311.03,"n":18578,"o":314.92,"t":"2025-05-23T04:00:00Z","v":507753,"vw":317.126286},{"c":326.26,"h":327.82,"l":320.305,"n":24674,"o":327.41,"t":"2025-05-27T04:00:00Z","v":731054,"vw":325.854408},{"c":323.04,"h":327.73,"l":322.95,"n":16002,"o":327.57,"t":"2025-05-28T04:00:00Z","v":449447,"vw":324.10965},{"c":324.86,"h":325.53,"l":321.76,"n":18062,"o":325.39,"t":"2025-05-29T04:00:00Z","v":584483,"vw":324.460747},{"c":321.48,"h":326.41,"l":320.84,"n":22101,"o":325.07,"t":"2025-05-30T04:00:00Z","v":1489404,"vw":322.057325},{"c":317.24,"h":321.45,"l":314.11,"n":22923,"o":321.45,"t":"2025-06-02T04:00:00Z","v":809200,"vw":316.801208},{"c":324.47,"h":325.8545,"l":316.32,"n":20614,"o":317.8,"t":"2025-06-03T04:00:00Z","v":875803,"vw":323.04257},{"c":322.83,"h":326.9485,"l":322.76,"n":16995,"o":325.44,"t":"2025-06-04T04:00:00Z","v":533175,"vw":323.765875},{"c":323.12,"h":325.44,"l":321.23,"n":16903,"o":323.78,"t":"2025-06-05T04:00:00Z","v":550966,"vw":323.336482},{"c":326.57,"h":327.52,"l":324.2756,"n":17236,"o":326.8,"t":"2025-06-06T04:00:00Z","v":523666,"vw":326.276693},{"c":325.68,"h":328.5687,"l":325.05,"n":20631,"o":328.26,"t":"2025-06-09T04:00:00Z","v":546948,"vw":326.229564},{"c":326.99,"h":328.3797,"l":324.31,"n":15506,"o":327.71,"t":"2025-06-10T04:00:00Z","v":367774,"vw":327.037858},{"c":323.58,"h":327.91,"l":322.7,"n":16662,"o":327.91,"t":"2025-06-11T04:00:00Z","v":543612,"vw":324.36145},{"c":324.74,"h":324.74,"l":319.25,"n":15912,"o":321.42,"t":"2025-06-12T04:00:00Z","v":503181,"vw":323.703158},{"c":319.53,"h":324.64,"l":317.955,"n":19576,"o":321.74,"t":"2025-06-13T04:00:00Z","v":554108,"vw":320.625481},{"c":322.31,"h":325.35,"l":320.6,"n":19108,"o":322.4,"t":"2025-06-16T04:00:00Z","v":547293,"vw":322.847047},{"c":314.8,"h":320.06,"l":314.29,"n":20823,"o":319.7,"t":"2025-06-17T04:00:00Z","v":619239,"vw":315.73787},{"c":314.99,"h":319.29,"l":313.82,"n":18276,"o":314.19,"t":"2025-06-18T04:00:00Z","v":701792,"vw":315.836368},{"c":314.26,"h":317.92,"l":313.99,"n":19576,"o":317.27,"t":"2025-06-20T04:00:00Z","v":1222166,"vw":314.805898},{"c":316.34,"h":316.68,"l":307.905,"n":18795,"o":314.09,"t":"2025-06-23T04:00:00Z","v":587755,"vw":314.973403},{"c":323.85,"h":324.655,"l":317.765,"n":17465,"o":320.02,"t":"2025-06-24T04:00:00Z","v":669084,"vw":323.196816},{"c":318.75,"h":325,"l":317.74,"n":19560,"o":324.06,"t":"2025-06-25T04:00:00Z","v":742853,"vw":319.483952},{"c":324.2,"h":325.2,"l":319.37,"n":25398,"o":321.06,"t":"2025-06-26T04:00:00Z","v":1003981,"vw":323.302806},{"c":325.72,"h":328.755,"l":324.03,"n":18869,"o":325.14,"t":"2025-06-27T04:00:00Z","v":911110,"vw":325.92847},{"c":327.5,"h":329.14,"l":322.4501,"n":22139,"o":325.53,"t":"2025-06-30T04:00:00Z","v":878922,"vw":327.483349},{"c":329.62,"h":332.9152,"l":325,"n":23717,"o":326.48,"t":"2025-07-01T04:00:00Z","v":912036,"vw":329.896688},{"c":333.44,"h":333.92,"l":328,"n":22735,"o":331.1,"t":"2025-07-02T04:00:00Z","v":755650,"vw":332.292063},{"c":331.83,"h":335.94,"l":330.435,"n":15190,"o":335.14,"t":"2025-07-03T04:00:00Z","v":549622,"vw":332.353773},{"c":327.85,"h":332.71,"l":325.25,"n":23914,"o":330.63,"t":"2025-07-07T04:00:00Z","v":747253,"vw":329.074102},{"c":330.75,"h":332.62,"l":328.025,"n":22699,"o":329.53,"t":"2025-07-08T04:00:00Z","v":891206,"vw":330.649624},{"c":334.6,"h":335.45,"l":329.415,"n":24594,"o":333.12,"t":"2025-07-09T04:00:00Z","v":987902,"vw":333.79461},{"c":340.03,"h":344.3,"l":334.7,"n":29633,"o":335.86,"t":"2025-07-10T04:00:00Z","v":985549,"vw":340.396995},{"c":338.82,"h":341.06,"l":334.7021,"n":19819,"o":338.26,"t":"2025-07-11T04:00:00Z","v":632089,"vw":338.719355},{"c":340.22,"h":340.585,"l":335.48,"n":18791,"o":337.18,"t":"2025-07-14T04:00:00Z","v":653922,"vw":339.687341},{"c":341.94,"h":342.97,"l":339.7444,"n":23118,"o":341.88,"t":"2025-07-15T04:00:00Z","v":1177799,"vw":341.556046},{"c":345.57,"h":347.68,"l":340.395,"n":24607,"o":342.42,"t":"2025-07-16T04:00:00Z","v":977250,"vw":344.307505},{"c":348.17,"h":349.18,"l":344.18,"n":22854,"o":344.67,"t":"2025-07-17T04:00:00Z","v":1130598,"vw":346.620519},{"c":350.4,"h":350.71,"l":345.7901,"n":27794,"o":349.07,"t":"2025-07-18T04:00:00Z","v":915529,"vw":349.438581},{"c":344.62,"h":354.36,"l":344.53,"n":29453,"o":352.17,"t":"2025-07-21T04:00:00Z","v":1087420,"vw":349.413265},{"c":357.25,"h":358.25,"l":344.02,"n":30167,"o":345,"t":"2025-07-22T04:00:00Z","v":1453413,"vw":354.23519},{"c":361.98,"h":363.5,"l":358.15,"n":25195,"o":359.75,"t":"2025-07-23T04:00:00Z","v":1099128,"vw":361.258145},{"c":365.27,"h":366.42,"l":356.0491,"n":26993,"o":360,"t":"2025-07-24T04:00:00Z","v":1124664,"vw":364.724068},{"c":369.52,"h":369.985,"l":362.82,"n":20051,"o":367.34,"t":"2025-07-25T04:00:00Z","v":697923,"vw":367.822248},{"c":370.7,"h":371.46,"l":366.07,"n":22416,"o":369.66,"t":"2025-07-28T04:00:00Z","v":805904,"vw":370.036482},{"c":366.34,"h":370.935,"l":362.42,"n":28414,"o":370.7,"t":"2025-07-29T04:00:00Z","v":1027028,"vw":366.61572},{"c":365.5,"h":370.36,"l":363.39,"n":22589,"o":367.46,"t":"2025-07-30T04:00:00Z","v":916712,"vw":366.377398},{"c":367.62,"h":370.51,"l":364.9,"n":22220,"o":364.9,"t":"2025-07-31T04:00:00Z","v":762690,"vw":367.924769},{"c":355.84,"h":361.49,"l":354.68,"n":27446,"o":360.63,"t":"2025-08-01T04:00:00Z","v":882046,"vw":356.863574},{"c":361.59,"h":362.34,"l":356.9201,"n":26791,"o":358.01,"t":"2025-08-04T04:00:00Z","v":949634,"vw":361.178917},{"c":373.23,"h":387.865,"l":364.14,"n":45693,"o":375,"t":"2025-08-05T04:00:00Z","v":1898940,"vw":373.885551},{"c":381.68,"h":382.54,"l":372,"n":33954,"o":375.9,"t":"2025-08-06T04:00:00Z","v":1392923,"vw":380.416588},{"c":384.61,"h":387.525,"l":379.41,"n":30654,"o":385.94,"t":"2025-08-07T04:00:00Z","v":1275582,"vw":383.848413},{"c":387.03,"h":391.56,"l":383.9025,"n":25927,"o":385.89,"t":"2025-08-08T04:00:00Z","v":932761,"vw":388.192162},{"c":388.31,"h":392.93,"l":386.3001,"n":26607,"o":392,"t":"2025-08-11T04:00:00Z","v":839880,"vw":388.911161},{"c":399.06,"h":399.09,"l":388.36,"n":22298,"o":389.76,"t":"2025-08-12T04:00:00Z","v":774653,"vw":396.529229},{"c":406.8,"h":408.38,"l":395.83,"n":28626,"o":399.4,"t":"2025-08-13T04:00:00Z","v":983808,"vw":404.203217},{"c":404.8,"h":406.8,"l":398.66,"n":28451,"o":406.8,"t":"2025-08-14T04:00:00Z","v":1184273,"vw":403.167758},{"c":399.42,"h":405.08,"l":397.51,"n":21815,"o":404.95,"t":"2025-08-15T04:00:00Z","v":701354,"vw":399.704883},{"c":401.95,"h":402.55,"l":397.2479,"n":18952,"o":398.19,"t":"2025-08-18T04:00:00Z","v":485762,"vw":401.105561},{"c":402.21,"h":407.86,"l":400.66,"n":19325,"o":403.41,"t":"2025-08-19T04:00:00Z","v":618265,"vw":402.845856},{"c":396.35,"h":403.07,"l":396,"n":25704,"o":400.5,"t":"2025-08-20T04:00:00Z","v":848098,"vw":397.605385},{"c":394.2,"h":396.73,"l":391.38,"n":20233,"o":394,"t":"2025-08-21T04:00:00Z","v":736515,"vw":394.268993},{"c":402.3,"h":405.865,"l":394.31,"n":22497,"o":395.25,"t":"2025-08-22T04:00:00Z","v":775240,"vw":402.529167},{"c":396.1,"h":403.41,"l":395.77,"n":20163,"o":401.2,"t":"2025-08-25T04:00:00Z","v":495646,"vw":397.146049},{"c":398.46,"h":399.28,"l":395.02,"n":21466,"o":395.66,"t":"2025-08-26T04:00:00Z","v":973499,"vw":398.175512},{"c":401.4,"h":402.83,"l":396.5,"n":18970,"o":396.5,"t":"2025-08-27T04:00:00Z","v":533066,"vw":401.350395},{"c":401.92,"h":403.4,"l":400.05,"n":15012,"o":402.93,"t":"2025-08-28T04:00:00Z","v":453730,"vw":401.671885},{"c":398.44,"h":401.73,"l":395.29,"n":21190,"o":399.05,"t":"2025-08-29T04:00:00Z","v":592597,"vw":397.916616},{"c":395.23,"h":395.89,"l":391.68,"n":23985,"o":392.87,"t":"2025-09-02T04:00:00Z","v":636167,"vw":394.468811},{"c":392.13,"h":398.078,"l":389.52,"n":22067,"o":394.73,"t":"2025-09-03T04:00:00Z","v":680568,"vw":392.501749},{"c":400.93,"h":401.57,"l":390.662,"n":21767,"o":392.44,"t":"2025-09-04T04:00:00Z","v":882701,"vw":398.390654},{"c":399.85,"h":405.29,"l":397.15,"n":21917,"o":403.56,"t":"2025-09-05T04:00:00Z","v":863892,"vw":400.291462},{"c":397.4,"h":400.305,"l":394.265,"n":20819,"o":399.54,"t":"2025-09-08T04:00:00Z","v":608004,"vw":396.442037},{"c":394.78,"h":396.68,"l":390.11,"n":18995,"o":396.68,"t":"2025-09-09T04:00:00Z","v":514195,"vw":393.820721},{"c":405.27,"h":405.85,"l":395.86,"n":28391,"o":396.15,"t":"2025-09-10T04:00:00Z","v":846347,"vw":404.164678},{"c":411.03,"h":413.66,"l":402.8701,"n":23801,"o":405,"t":"2025-09-11T04:00:00Z","v":875383,"vw":411.186418},{"c":410.27,"h":413.77,"l":408.83,"n":22272,"o":409,"t":"2025-09-12T04:00:00Z","v":935933,"vw":411.21436},{"c":414.2,"h":415.3,"l":409.12,"n":25607,"o":411.71,"t":"2025-09-15T04:00:00Z","v":880959,"vw":413.801224},{"c":415.44,"h":416.92,"l":410.21,"n":21885,"o":415,"t":"2025-09-16T04:00:00Z","v":809559,"vw":414.304066},{"c":411.78,"h":420.75,"l":407.96,"n":26381,"o":417.3,"t":"2025-09-17T04:00:00Z","v":1047788,"vw":414.584633},{"c":426.39,"h":428.96,"l":411.3301,"n":36809,"o":413.27,"t":"2025-09-18T04:00:00Z","v":1280150,"vw":425.49775},{"c":423.64,"h":427.125,"l":420.62,"n":25803,"o":426.43,"t":"2025-09-19T04:00:00Z","v":1594146,"vw":423.84646},{"c":424.85,"h":426.95,"l":419.4134,"n":24461,"o":423.15,"t":"2025-09-22T04:00:00Z","v":749393,"vw":424.383121},{"c":424.16,"h":432.5,"l":423,"n":26838,"o":427,"t":"2025-09-23T04:00:00Z","v":818849,"vw":425.747334},{"c":417.98,"h":426.5695,"l":417.25,"n":27914,"o":423.94,"t":"2025-09-24T04:00:00Z","v":1021693,"vw":419.611252},{"c":414.04,"h":415.68,"l":410.22,"n":25331,"o":413.53,"t":"2025-09-25T04:00:00Z","v":848512,"vw":413.410378},{"c":418.04,"h":421,"l":416.01,"n":23994,"o":417.46,"t":"2025-09-26T04:00:00Z","v":704822,"vw":418.153554},{"c":419.43,"h":421.04,"l":415.2,"n":23003,"o":420.85,"t":"2025-09-29T04:00:00Z","v":878151,"vw":419.058971},{"c":422.37,"h":423.115,"l":416.64,"n":24515,"o":419.67,"t":"2025-09-30T04:00:00Z","v":972866,"vw":420.217039},{"c":424.65,"h":427.981,"l":418.65,"n":23699,"o":419.93,"t":"2025-10-01T04:00:00Z","v":693963,"vw":424.347694},{"c":432.59,"h":433,"l":421.93,"n":27793,"o":425.37,"t":"2025-10-02T04:00:00Z","v":912716,"vw":430.803273},{"c":432.8,"h":437.655,"l":429.17,"n":27641,"o":432.52,"t":"2025-10-03T04:00:00Z","v":931475,"vw":434.617935},{"c":438.88,"h":440.51,"l":431.79,"n":26314,"o":434.87,"t":"2025-10-06T04:00:00Z","v":853084,"vw":437.216065},{"c":434.17,"h":439.31,"l":430.79,"n":24020,"o":437.52,"t":"2025-10-07T04:00:00Z","v":822275,"vw":434.273277},{"c":436.35,"h":437.4,"l":432.1,"n":19172,"o":434.9,"t":"2025-10-08T04:00:00Z","v":468824,"vw":435.742528},{"c":426.69,"h":436.59,"l":423.5,"n":21838,"o":434.65,"t":"2025-10-09T04:00:00Z","v":595356,"vw":427.318644},{"c":413.08,"h":430.45,"l":412.76,"n":25526,"o":428.88,"t":"2025-10-10T04:00:00Z","v":684507,"vw":417.984138},{"c":409,"h":420,"l":408.25,"n":34172,"o":420,"t":"2025-10-13T04:00:00Z","v":1080834,"vw":411.810307},{"c":416.65,"h":421.275,"l":400.7218,"n":27924,"o":403.1,"t":"2025-10-14T04:00:00Z","v":883032,"vw":415.54222},{"c":423.39,"h":425.68,"l":416.27,"n":26092,"o":421.47,"t":"2025-10-15T04:00:00Z","v":863662,"vw":422.636334},{"c":422.67,"h":426.09,"l":417.77,"n":25667,"o":424.63,"t":"2025-10-16T04:00:00Z","v":821056,"vw":422.634202},{"c":411.83,"h":422.69,"l":405.82,"n":31697,"o":418.4,"t":"2025-10-17T04:00:00Z","v":1741815,"vw":411.903996},{"c":414.01,"h":417.035,"l":411.635,"n":24561,"o":415.36,"t":"2025-10-20T04:00:00Z","v":799654,"vw":414.381066},{"c":417.97,"h":421.58,"l":410.905,"n":26767,"o":412,"t":"2025-10-21T04:00:00Z","v":1106964,"vw":418.06512},{"c":407.98,"h":419.89,"l":407.57,"n":31083,"o":418.4,"t":"2025-10-22T04:00:00Z","v":1023645,"vw":409.671696},{"c":417.74,"h":418.58,"l":409.79,"n":22808,"o":410.93,"t":"2025-10-23T04:00:00Z","v":709369,"vw":416.492897},{"c":421.45,"h":423.52,"l":420,"n":19308,"o":421.57,"t":"2025-10-24T04:00:00Z","v":509895,"vw":421.61206},{"c":421.06,"h":426.39,"l":417.13,"n":18826,"o":425.9,"t":"2025-10-27T04:00:00Z","v":714856,"vw":420.799236},{"c":414.3,"h":422.655,"l":413.98,"n":22529,"o":421.28,"t":"2025-10-28T04:00:00Z","v":691707,"vw":416.116312},{"c":441.26,"h":442.8,"l":418.77,"n":48263,"o":419.14,"t":"2025-10-29T04:00:00Z","v":1594898,"vw":438.252462},{"c":438.09,"h":449.2112,"l":436.49,"n":30611,"o":437.69,"t":"2025-10-30T04:00:00Z","v":911985,"vw":441.858799},{"c":437.68,"h":443.79,"l":436.16,"n":23073,"o":437.87,"t":"2025-10-31T04:00:00Z","v":667996,"vw":438.484583},{"c":437.71,"h":441.64,"l":433.93,"n":25108,"o":437.93,"t":"2025-11-03T05:00:00Z","v":662058,"vw":438.210417},{"c":428.74,"h":433.12,"l":426.79,"n":26808,"o":431.69,"t":"2025-11-04T05:00:00Z","v":775311,"vw":429.716986},{"c":439.18,"h":441.9999,"l":427.5,"n":30999,"o":429.12,"t":"2025-11-05T05:00:00Z","v":884376,"vw":437.638298},{"c":462.8,"h":482.5276,"l":461,"n":57858,"o":461.03,"t":"2025-11-06T05:00:00Z","v":1781075,"vw":467.856677},{"c":473.34,"h":479.7,"l":459.42,"n":50191,"o":462.8,"t":"2025-11-07T05:00:00Z","v":1373012,"vw":473.760245},{"c":484.34,"h":484.4299,"l":475.89,"n":37287,"o":477.36,"t":"2025-11-10T05:00:00Z","v":972070,"vw":482.508043},{"c":476.01,"h":484.84,"l":472.83,"n":30452,"o":481.88,"t":"2025-11-11T05:00:00Z","v":796499,"vw":478.011449},{"c":479.49,"h":483.8999,"l":476.76,"n":31698,"o":477.99,"t":"2025-11-12T05:00:00Z","v":736822,"vw":480.048569},{"c":467.49,"h":480.9,"l":462.4,"n":36942,"o":477.14,"t":"2025-11-13T05:00:00Z","v":904703,"vw":467.85059},{"c":462.61,"h":466.73,"l":457.66,"n":44864,"o":461.775,"t":"2025-11-14T05:00:00Z","v":1147205,"vw":462.655733},{"c":455.98,"h":464.46,"l":452.2001,"n":28877,"o":462.76,"t":"2025-11-17T05:00:00Z","v":608117,"vw":457.212406},{"c":464.92,"h":468.99,"l":450.1,"n":38787,"o":452.5,"t":"2025-11-18T05:00:00Z","v":1233732,"vw":464.222692},{"c":473.26,"h":475.77,"l":464.92,"n":40666,"o":467.2,"t":"2025-11-19T05:00:00Z","v":1242755,"vw":473.592967},{"c":465.19,"h":483.57,"l":462.9,"n":36540,"o":479.92,"t":"2025-11-20T05:00:00Z","v":1029447,"vw":470.54086},{"c":472.51,"h":476.34,"l":457,"n":35394,"o":463.56,"t":"2025-11-21T05:00:00Z","v":1391072,"vw":471.89034},{"c":485.62,"h":490.34,"l":476.98,"n":44488,"o":476.98,"t":"2025-11-24T05:00:00Z","v":2132387,"vw":485.880749},{"c":494.94,"h":495.105,"l":482.63,"n":34179,"o":489.45,"t":"2025-11-25T05:00:00Z","v":1072081,"vw":492.255893},{"c":497.11,"h":499.87,"l":492.22,"n":22538,"o":493.71,"t":"2025-11-26T05:00:00Z","v":595944,"vw":497.360526},{"c":497.98,"h":500.1683,"l":495.34,"n":13758,"o":496.6,"t":"2025-11-28T05:00:00Z","v":307327,"vw":497.889384},{"c":496.15,"h":501.47,"l":493.5,"n":29458,"o":494.94,"t":"2025-12-01T05:00:00Z","v":795696,"vw":497.647845},{"c":501.5,"h":504.29,"l":496.1001,"n":32406,"o":498.38,"t":"2025-12-02T05:00:00Z","v":805789,"vw":501.079765},{"c":507.81,"h":508.3725,"l":496.34,"n":26349,"o":500.69,"t":"2025-12-03T05:00:00Z","v":676664,"vw":506.478172},{"c":510.74,"h":515.64,"l":506.25,"n":30753,"o":507.01,"t":"2025-12-04T05:00:00Z","v":912465,"vw":511.506696},{"c":510.65,"h":514.43,"l":506.44,"n":28453,"o":508.76,"t":"2025-12-05T05:00:00Z","v":1063433,"vw":511.022721},{"c":507.7,"h":515.83,"l":505.84,"n":32620,"o":510.94,"t":"2025-12-08T05:00:00Z","v":896102,"vw":509.07469},{"c":500.16,"h":508.0999,"l":499.28,"n":30299,"o":505.62,"t":"2025-12-09T05:00:00Z","v":775916,"vw":502.459069},{"c":524.53,"h":526.5,"l":499.28,"n":39890,"o":502.69,"t":"2025-12-10T05:00:00Z","v":1175472,"vw":518.903192},{"c":523.41,"h":524.38,"l":513.49,"n":31919,"o":521.83,"t":"2025-12-11T05:00:00Z","v":869499,"vw":521.182091},{"c":510.05,"h":525.48,"l":504.1001,"n":37538,"o":523.66,"t":"2025-12-12T05:00:00Z","v":1070364,"vw":512.073013},{"c":517.25,"h":518.74,"l":507.03,"n":31057,"o":513.33,"t":"2025-12-15T05:00:00Z","v":755544,"vw":516.013354},{"c":514.53,"h":520.0539,"l":511.31,"n":23052,"o":516.4,"t":"2025-12-16T05:00:00Z","v":539849,"vw":514.78789},{"c":497.44,"h":518.74,"l":495.49,"n":52032,"o":514.7,"t":"2025-12-17T05:00:00Z","v":1757304,"vw":499.958509},{"c":500.61,"h":506.04,"l":498.47,"n":33942,"o":504.1,"t":"2025-12-18T05:00:00Z","v":929626,"vw":501.611244},{"c":506.72,"h":514.94,"l":503.63,"n":37065,"o":506.64,"t":"2025-12-19T05:00:00Z","v":1958779,"vw":507.451419},{"c":519.28,"h":521.8,"l":512.88,"n":32436,"o":517.92,"t":"2025-12-22T05:00:00Z","v":842891,"vw":518.808203},{"c":517.09,"h":520.05,"l":516.32,"n":20976,"o":519.03,"t":"2025-12-23T05:00:00Z","v":496413,"vw":517.486639},{"c":517.6,"h":520.53,"l":515.25,"n":10297,"o":517.71,"t":"2025-12-24T05:00:00Z","v":189383,"vw":518.320916},{"c":519.12,"h":520.19,"l":516.2,"n":15295,"o":517.6,"t":"2025-12-26T05:00:00Z","v":247248,"vw":518.859449},{"c":514.64,"h":517.99,"l":513.24,"n":21780,"o":516.59,"t":"2025-12-29T05:00:00Z","v":502478,"vw":514.796401},{"c":513.61,"h":516.4,"l":512.2192,"n":19504,"o":515.7,"t":"2025-12-30T05:00:00Z","v":386036,"vw":514.394669},{"c":510.45,"h":515.32,"l":510.19,"n":17080,"o":515.32,"t":"2025-12-31T05:00:00Z","v":415082,"vw":511.291158},{"c":522.03,"h":523.7574,"l":510,"n":28234,"o":510.45,"t":"2026-01-02T05:00:00Z","v":649578,"vw":520.08012},{"c":531.7,"h":533.04,"l":524.75,"n":33427,"o":526.15,"t":"2026-01-05T05:00:00Z","v":810523,"vw":530.272154},{"c":546.76,"h":547.43,"l":533.92,"n":36973,"o":535,"t":"2026-01-06T05:00:00Z","v":936855,"vw":543.636101},{"c":539.03,"h":547.22,"l":537.7,"n":35435,"o":545.89,"t":"2026-01-07T05:00:00Z","v":873342,"vw":540.42161},{"c":544.49,"h":547.33,"l":538.525,"n":28803,"o":539.09,"t":"2026-01-08T05:00:00Z","v":806129,"vw":544.164238},{"c":552.09,"h":554.15,"l":543,"n":28433,"o":545,"t":"2026-01-09T05:00:00Z","v":768529,"vw":550.906423},{"c":562.18,"h":562.8,"l":546.27,"n":26654,"o":551.155,"t":"2026-01-12T05:00:00Z","v":704681,"vw":559.151708},{"c":567.44,"h":569.68,"l":563.5,"n":34773,"o":563.99,"t":"2026-01-13T05:00:00Z","v":852050,"vw":567.000566},{"c":565.18,"h":569.55,"l":558.79,"n":29066,"o":567.44,"t":"2026-01-14T05:00:00Z","v":674949,"vw":564.668171},{"c":574.84,"h":580,"l":569.375,"n":28830,"o":570.72,"t":"2026-01-15T05:00:00Z","v":637001,"vw":575.892823},{"c":578.94,"h":583.08,"l":575.5,"n":38067,"o":575.7,"t":"2026-01-16T05:00:00Z","v":1753069,"vw":579.280039},{"c":565.8,"h":576.47,"l":563.5,"n":37466,"o":570.05,"t":"2026-01-20T05:00:00Z","v":739324,"vw":567.948031},{"c":582.04,"h":584.7,"l":567.395,"n":38554,"o":573.36,"t":"2026-01-21T05:00:00Z","v":756183,"vw":576.557101},{"c":583.07,"h":587.55,"l":579.36,"n":28171,"o":585.09,"t":"2026-01-22T05:00:00Z","v":630900,"vw":583.516116},{"c":571.78,"h":584.08,"l":570.7201,"n":31714,"o":584.08,"t":"2026-01-23T05:00:00Z","v":894117,"vw":574.090202},{"c":569.96,"h":572.9926,"l":564.0068,"n":37121,"o":569.6,"t":"2026-01-26T05:00:00Z","v":1035001,"vw":568.760317},{"c":576.23,"h":577.46,"l":566,"n":29072,"o":571.36,"t":"2026-01-27T05:00:00Z","v":762494,"vw":575.175789},{"c":577.86,"h":582.79,"l":570.99,"n":25833,"o":578.53,"t":"2026-01-28T05:00:00Z","v":533279,"vw":577.804717},{"c":583.94,"h":592.53,"l":574.58,"n":37840,"o":582.93,"t":"2026-01-29T05:00:00Z","v":960488,"vw":582.372054},{"c":578.82,"h":583.822,"l":569.93,"n":31043,"o":575.19,"t":"2026-01-30T05:00:00Z","v":996673,"vw":577.725253},{"c":595.13,"h":595.25,"l":576,"n":41713,"o":577.83,"t":"2026-02-02T05:00:00Z","v":960064,"vw":589.280763},{"c":602.69,"h":612.1,"l":596.375,"n":39811,"o":598,"t":"2026-02-03T05:00:00Z","v":919399,"vw":603.745067},{"c":605.63,"h":617.98,"l":590,"n":55912,"o":605.93,"t":"2026-02-04T05:00:00Z","v":1437355,"vw":604.49785},{"c":540.65,"h":569.8288,"l":527.4,"n":99094,"o":564.565,"t":"2026-02-05T05:00:00Z","v":2992801,"vw":546.488013},{"c":577.73,"h":577.73,"l":545,"n":75888,"o":549.82,"t":"2026-02-06T05:00:00Z","v":2618478,"vw":565.909012},{"c":601.38,"h":603.075,"l":575.89,"n":56436,"o":580.15,"t":"2026-02-09T05:00:00Z","v":1356110,"vw":596.79333},{"c":588.07,"h":603.99,"l":583.62,"n":40724,"o":601.99,"t":"2026-02-10T05:00:00Z","v":1103671,"vw":587.434773},{"c":598.9,"h":607.89,"l":591.1,"n":40386,"o":598.88,"t":"2026-02-11T05:00:00Z","v":1047745,"vw":599.150257},{"c":588.79,"h":606.86,"l":580.96,"n":38438,"o":599.63,"t":"2026-02-12T05:00:00Z","v":996657,"vw":590.334083},{"c":601.01,"h":608.99,"l":585.92,"n":34418,"o":589.95,"t":"2026-02-13T05:00:00Z","v":992659,"vw":600.028712},{"c":595.66,"h":602.59,"l":585.75,"n":32887,"o":602.59,"t":"2026-02-17T05:00:00Z","v":772593,"vw":594.052075},{"c":593,"h":602.56,"l":589.58,"n":39977,"o":595.45,"t":"2026-02-18T05:00:00Z","v":1053451,"vw":595.816125},{"c":596.91,"h":597.48,"l":586.66,"n":32418,"o":591.78,"t":"2026-02-19T05:00:00Z","v":772678,"vw":594.59502},{"c":593.28,"h":602.44,"l":588.575,"n":33049,"o":591.16,"t":"2026-02-20T05:00:00Z","v":935514,"vw":593.309211},{"c":587.36,"h":593.07,"l":581.7201,"n":33986,"o":589.65,"t":"2026-02-23T05:00:00Z","v":778039,"vw":586.519558},{"c":600.48,"h":600.69,"l":587,"n":27994,"o":587,"t":"2026-02-24T05:00:00Z","v":678137,"vw":598.200932},{"c":594.41,"h":607.55,"l":590.82,"n":29681,"o":605,"t":"2026-02-25T05:00:00Z","v":918636,"vw":596.966895},{"c":588.11,"h":598.19,"l":578.31,"n":34421,"o":594.32,"t":"2026-02-26T05:00:00Z","v":798326,"vw":586.801968},{"c":583.87,"h":584.58,"l":575.26,"n":40384,"o":578.54,"t":"2026-02-27T05:00:00Z","v":1688927,"vw":581.680931},{"c":580.37,"h":583.0316,"l":563.0201,"n":35631,"o":573.86,"t":"2026-03-02T05:00:00Z","v":945451,"vw":578.822731},{"c":560.09,"h":566.51,"l":552.1,"n":40133,"o":556,"t":"2026-03-03T05:00:00Z","v":1082486,"vw":560.102886},{"c":574.06,"h":579.61,"l":565.225,"n":37285,"o":570.64,"t":"2026-03-04T05:00:00Z","v":1086897,"vw":573.543377},{"c":556.07,"h":571.9,"l":550.975,"n":33117,"o":568.32,"t":"2026-03-05T05:00:00Z","v":825657,"vw":558.225021},{"c":539.23,"h":546.695,"l":537.02,"n":36048,"o":541.08,"t":"2026-03-06T05:00:00Z","v":897199,"vw":540.727411},{"c":550.19,"h":551.43,"l":516.96,"n":39173,"o":521,"t":"2026-03-09T04:00:00Z","v":852959,"vw":538.357505},{"c":558.71,"h":570,"l":551.475,"n":43934,"o":555.22,"t":"2026-03-10T04:00:00Z","v":1261208,"vw":561.552704},{"c":556.14,"h":560.05,"l":547.0001,"n":27494,"o":554.96,"t":"2026-03-11T04:00:00Z","v":683220,"vw":555.348766},{"c":538.75,"h":550.2125,"l":537.42,"n":34803,"o":546.53,"t":"2026-03-12T04:00:00Z","v":963371,"vw":541.229571},{"c":535.71,"h":546.011,"l":530.9701,"n":28460,"o":542.6,"t":"2026-03-13T04:00:00Z","v":672216,"vw":536.407231},{"c":545.03,"h":549.25,"l":540.27,"n":28591,"o":541.71,"t":"2026-03-16T04:00:00Z","v":634798,"vw":544.578477},{"c":543.27,"h":551.67,"l":540,"n":22988,"o":549.61,"t":"2026-03-17T04:00:00Z","v":784769,"vw":544.140954},{"c":543.29,"h":550.2,"l":540.65,"n":25609,"o":547.88,"t":"2026-03-18T04:00:00Z","v":625341,"vw":544.613536},{"c":540.24,"h":543.1,"l":528.87,"n":30659,"o":531.31,"t":"2026-03-19T04:00:00Z","v":855457,"vw":537.637438},{"c":533.54,"h":542.705,"l":525.56,"n":29039,"o":539.15,"t":"2026-03-20T04:00:00Z","v":1179851,"vw":533.124662},{"c":548.25,"h":557.26,"l":543.79,"n":34056,"o":543.79,"t":"2026-03-23T04:00:00Z","v":826953,"vw":550.44887},{"c":554.75,"h":558,"l":541.04,"n":24649,"o":541.04,"t":"2026-03-24T04:00:00Z","v":683637,"vw":552.821522},{"c":553.36,"h":564.63,"l":552.85,"n":27569,"o":564.63,"t":"2026-03-25T04:00:00Z","v":817713,"vw":555.727394},{"c":530,"h":550.285,"l":528.33,"n":39924,"o":545.17,"t":"2026-03-26T04:00:00Z","v":1025420,"vw":533.887129},{"c":523.24,"h":531.69,"l":519.83,"n":37554,"o":527.12,"t":"2026-03-27T04:00:00Z","v":985415,"vw":524.665357},{"c":511.7,"h":530.77,"l":510.045,"n":38918,"o":528.93,"t":"2026-03-30T04:00:00Z","v":915473,"vw":514.34837},{"c":538.02,"h":540.09,"l":519.55,"n":35198,"o":522.54,"t":"2026-03-31T04:00:00Z","v":1070452,"vw":534.556434},{"c":550.09,"h":556.9525,"l":543.4822,"n":34060,"o":549.86,"t":"2026-04-01T04:00:00Z","v":744575,"vw":552.457337},{"c":549.68,"h":555.76,"l":530.29,"n":29572,"o":531.99,"t":"2026-04-02T04:00:00Z","v":598846,"vw":546.780235},{"c":551.99,"h":552.41,"l":541.66,"n":21816,"o":547.5,"t":"2026-04-06T04:00:00Z","v":437882,"vw":549.459192},{"c":556.78,"h":557.88,"l":545.3301,"n":29488,"o":549.78,"t":"2026-04-07T04:00:00Z","v":554810,"vw":553.500831},{"c":596.65,"h":596.95,"l":581,"n":39402,"o":581,"t":"2026-04-08T04:00:00Z","v":867928,"vw":593.644497},{"c":610.99,"h":614.23,"l":594.405,"n":34877,"o":597.04,"t":"2026-04-09T04:00:00Z","v":667745,"vw":609.31406},{"c":616.14,"h":620.7799,"l":612.62,"n":29821,"o":616.3,"t":"2026-04-10T04:00:00Z","v":613438,"vw":617.318194},{"c":618.28,"h":619.8,"l":609.435,"n":26722,"o":613.74,"t":"2026-04-13T04:00:00Z","v":653366,"vw":616.041051},{"c":615.56,"h":620.48,"l":612.525,"n":26099,"o":620,"t":"2026-04-14T04:00:00Z","v":503933,"vw":616.328692},{"c":601.46,"h":612.46,"l":586.49,"n":35760,"o":610.14,"t":"2026-04-15T04:00:00Z","v":863430,"vw":597.03041},{"c":608.89,"h":609.02,"l":586.605,"n":37442,"o":597.67,"t":"2026-04-16T04:00:00Z","v":989058,"vw":602.706583},{"c":627.18,"h":628,"l":614.24,"n":38681,"o":615.63,"t":"2026-04-17T04:00:00Z","v":1295942,"vw":624.745502},{"c":636.61,"h":636.67,"l":622.76,"n":30514,"o":626.83,"t":"2026-04-20T04:00:00Z","v":871778,"vw":633.098769},{"c":638.99,"h":647,"l":633.53,"n":29532,"o":636.61,"t":"2026-04-21T04:00:00Z","v":679436,"vw":638.828016},{"c":639.22,"h":650.37,"l":638.47,"n":30326,"o":649.51,"t":"2026-04-22T04:00:00Z","v":885664,"vw":642.479097},{"c":656.93,"h":663.01,"l":642.5,"n":31873,"o":644.23,"t":"2026-04-23T04:00:00Z","v":722362,"vw":657.691146},{"c":660.75,"h":663.375,"l":646.44,"n":24778,"o":656.68,"t":"2026-04-24T04:00:00Z","v":527858,"vw":658.268124},{"c":660.78,"h":665.13,"l":646.35,"n":26783,"o":663.28,"t":"2026-04-27T04:00:00Z","v":675210,"vw":660.059606},{"c":642.45,"h":654.305,"l":637.11,"n":29929,"o":654.07,"t":"2026-04-28T04:00:00Z","v":625370,"vw":642.473973},{"c":638.95,"h":648.59,"l":636.66,"n":22377,"o":645.35,"t":"2026-04-29T04:00:00Z","v":508042,"vw":640.042258},{"c":671.01,"h":674.75,"l":649.21,"n":33242,"o":650.47,"t":"2026-04-30T04:00:00Z","v":880824,"vw":669.311589},{"c":657.44,"h":669.44,"l":656.65,"n":28185,"o":666.52,"t":"2026-05-01T04:00:00Z","v":683616,"vw":659.785409},{"c":656.73,"h":669.06,"l":653.74,"n":42245,"o":656.06,"t":"2026-05-04T04:00:00Z","v":1191980,"vw":660.894213},{"c":674.88,"h":689.35,"l":655.85,"n":45750,"o":683.5,"t":"2026-05-05T04:00:00Z","v":1455339,"vw":671.052499},{"c":715.76,"h":717.33,"l":689.69,"n":51929,"o":691.5,"t":"2026-05-06T04:00:00Z","v":1300871,"vw":711.060062},{"c":682.88,"h":718.08,"l":680.75,"n":43539,"o":712.81,"t":"2026-05-07T04:00:00Z","v":1170232,"vw":689.20726},{"c":679.55,"h":693.3099,"l":676.9,"n":33550,"o":689.71,"t":"2026-05-08T04:00:00Z","v":908092,"vw":680.987329},{"c":702.66,"h":702.66,"l":678.04,"n":34877,"o":682.93,"t":"2026-05-11T04:00:00Z","v":833142,"vw":698.352505},{"c":704.56,"h":706.995,"l":688,"n":32680,"o":696.58,"t":"2026-05-12T04:00:00Z","v":932605,"vw":697.973685},{"c":709.57,"h":716.36,"l":702.86,"n":30507,"o":710,"t":"2026-05-13T04:00:00Z","v":909750,"vw":710.557702},{"c":716.45,"h":717.96,"l":707.3,"n":31110,"o":710.19,"t":"2026-05-14T04:00:00Z","v":796480,"vw":714.951967},{"c":696.53,"h":704.045,"l":692,"n":29028,"o":703.03,"t":"2026-05-15T04:00:00Z","v":991411,"vw":697.137937},{"c":677.87,"h":694.75,"l":670.355,"n":35745,"o":694.75,"t":"2026-05-18T04:00:00Z","v":1035650,"vw":677.493309},{"c":659.46,"h":668.56,"l":647.78,"n":38321,"o":667.61,"t":"2026-05-19T04:00:00Z","v":879327,"vw":658.323188},{"c":669.87,"h":673.7,"l":656.42,"n":25789,"o":659.84,"t":"2026-05-20T04:00:00Z","v":685183,"vw":667.640345},{"c":638.78,"h":667.45,"l":630.43,"n":58791,"o":664.05,"t":"2026-05-21T04:00:00Z","v":1614491,"vw":639.92931},{"c":639.55,"h":656.15,"l":628.09,"n":39149,"o":647.91,"t":"2026-05-22T04:00:00Z","v":1107881,"vw":645.510594},{"c":668.75,"h":669.35,"l":649.5,"n":35833,"o":654.02,"t":"2026-05-26T04:00:00Z","v":995713,"vw":663.049864},{"c":667.85,"h":674.12,"l":658.65,"n":29494,"o":673.27,"t":"2026-05-27T04:00:00Z","v":732861,"vw":667.099904},{"c":668.68,"h":673.6,"l":652.7001,"n":30644,"o":660.58,"t":"2026-05-28T04:00:00Z","v":741398,"vw":667.113622},{"c":646.63,"h":672.95,"l":646.2,"n":36103,"o":665.87,"t":"2026-05-29T04:00:00Z","v":1474327,"vw":649.40179},{"c":643.5,"h":645.01,"l":628.62,"n":34734,"o":638.77,"t":"2026-06-01T04:00:00Z","v":908189,"vw":639.454915},{"c":672.67,"h":674.02,"l":648.62,"n":34760,"o":650.17,"t":"2026-06-02T04:00:00Z","v":1069175,"vw":668.009765},{"c":682.33,"h":694.435,"l":671.91,"n":36283,"o":674.82,"t":"2026-06-03T04:00:00Z","v":895923,"vw":685.143424},{"c":678.1,"h":686.85,"l":668.175,"n":31294,"o":672.31,"t":"2026-06-04T04:00:00Z","v":838001,"vw":680.040639},{"c":651.22,"h":671.03,"l":650.65,"n":39221,"o":669.54,"t":"2026-06-05T04:00:00Z","v":982781,"vw":655.796656},{"c":672.68,"h":676.12,"l":662.66,"n":35634,"o":668.07,"t":"2026-06-08T04:00:00Z","v":1112680,"vw":671.261166},{"c":669.23,"h":684.21,"l":641.62,"n":35357,"o":677.29,"t":"2026-06-09T04:00:00Z","v":902438,"vw":663.630272},{"c":630.52,"h":667.2999,"l":630.15,"n":39749,"o":662.64,"t":"2026-06-10T04:00:00Z","v":1088995,"vw":639.476469},{"c":655.69,"h":659.15,"l":630.16,"n":33529,"o":643.71,"t":"2026-06-11T04:00:00Z","v":1021736,"vw":648.957375},{"c":659.58,"h":666.7427,"l":655.68,"n":24304,"o":664,"t":"2026-06-12T04:00:00Z","v":596030,"vw":661.936865},{"c":679.71,"h":688,"l":673.8519,"n":37528,"o":679.36,"t":"2026-06-15T04:00:00Z","v":857896,"vw":681.696195},{"c":699.97,"h":707.34,"l":680.805,"n":47760,"o":682.51,"t":"2026-06-16T04:00:00Z","v":1313621,"vw":700.861685},{"c":717.78,"h":733.481,"l":710.69,"n":61540,"o":714.92,"t":"2026-06-17T04:00:00Z","v":1853138,"vw":723.996265},{"c":716.86,"h":737.76,"l":710.1,"n":48427,"o":732.89,"t":"2026-06-18T04:00:00Z","v":2076200,"vw":720.495504},{"c":724.93,"h":731.54,"l":716.93,"n":33763,"o":720,"t":"2026-06-22T04:00:00Z","v":1080460,"vw":724.86268},{"c":699.05,"h":711.36,"l":685.26,"n":33361,"o":700.875,"t":"2026-06-23T04:00:00Z","v":813747,"vw":701.20341},{"c":694.87,"h":708.31,"l":688.0605,"n":32286,"o":693.6,"t":"2026-06-24T04:00:00Z","v":736534,"vw":695.95112},{"c":727.59,"h":728.32,"l":707.69,"n":35414,"o":707.91,"t":"2026-06-25T04:00:00Z","v":915736,"vw":723.249186},{"c":685.87,"h":711.67,"l":681.86,"n":50150,"o":709.06,"t":"2026-06-26T04:00:00Z","v":4263278,"vw":687.227747},{"c":691.09,"h":702.3,"l":680.1929,"n":34062,"o":682,"t":"2026-06-29T04:00:00Z","v":960054,"vw":690.600162},{"c":713.21,"h":713.29,"l":692.7544,"n":32702,"o":696.9,"t":"2026-06-30T04:00:00Z","v":818193,"vw":710.450449},{"c":682.32,"h":701.385,"l":681.2,"n":36439,"o":700,"t":"2026-07-01T04:00:00Z","v":822152,"vw":688.228039},{"c":661.7,"h":687.7899,"l":653.95,"n":36100,"o":683,"t":"2026-07-02T04:00:00Z","v":880615,"vw":664.877584},{"c":678.24,"h":679.555,"l":666.64,"n":26861,"o":667.14,"t":"2026-07-06T04:00:00Z","v":680421,"vw":675.751609},{"c":660.14,"h":666.97,"l":643.59,"n":34899,"o":662.15,"t":"2026-07-07T04:00:00Z","v":1039507,"vw":654.304557},{"c":669.21,"h":670.96,"l":651.7805,"n":31305,"o":655,"t":"2026-07-08T04:00:00Z","v":873093,"vw":665.777284},{"c":673.39,"h":691.73,"l":670.51,"n":35688,"o":686.08,"t":"2026-07-09T04:00:00Z","v":915013,"vw":681.040414},{"c":675.95,"h":685.61,"l":669.73,"n":23840,"o":672.16,"t":"2026-07-10T04:00:00Z","v":573567,"vw":678.751443},{"c":664.39,"h":675,"l":660.1201,"n":24464,"o":666.24,"t":"2026-07-13T04:00:00Z","v":675233,"vw":664.719299},{"c":675.54,"h":685.99,"l":664.2901,"n":25622,"o":683.67,"t":"2026-07-14T04:00:00Z","v":777590,"vw":673.251055},{"c":666.13,"h":679.13,"l":650.79,"n":30744,"o":678.95,"t":"2026-07-15T04:00:00Z","v":848486,"vw":662.91966},{"c":647.83,"h":669.0976,"l":640.02,"n":37180,"o":657.03,"t":"2026-07-16T04:00:00Z","v":1103249,"vw":647.456834},{"c":648.48,"h":654.99,"l":622.35,"n":39711,"o":630,"t":"2026-07-17T04:00:00Z","v":1123707,"vw":645.833191},{"c":639.43,"h":657.55,"l":638.3,"n":30835,"o":652,"t":"2026-07-20T04:00:00Z","v":818833,"vw":643.616074},{"c":660.45,"h":663.14,"l":647.7,"n":30964,"o":655,"t":"2026-07-21T04:00:00Z","v":725950,"vw":657.172082},{"c":660.75,"h":668.92,"l":650,"n":28149,"o":654.74,"t":"2026-07-22T04:00:00Z","v":631495,"vw":662.361362},{"c":665.03,"h":671.3335,"l":659,"n":31561,"o":660.29,"t":"2026-07-23T04:00:00Z","v":804800,"vw":665.609063},{"c":664.65,"h":671.24,"l":657.75,"n":28465,"o":665.03,"t":"2026-07-24T04:00:00Z","v":677830,"vw":663.883844},{"c":661.84,"h":671.34,"l":642.095,"n":33353,"o":664.19,"t":"2026-07-27T04:00:00Z","v":1005106,"vw":654.88579},{"c":641.6,"h":650.46,"l":628.965,"n":43160,"o":650.03,"t":"2026-07-28T04:00:00Z","v":1297705,"vw":638.55122},{"c":606,"h":635.01,"l":597.35,"n":44062,"o":634.23,"t":"2026-07-29T04:00:00Z","v":1333404,"vw":610.020553},{"c":632.98,"h":641.98,"l":619.0843,"n":39722,"o":629.07,"t":"2026-07-30T04:00:00Z","v":1063402,"vw":632.623575},{"c":634.2,"h":651.73,"l":629.34,"n":33559,"o":649.92,"t":"2026-07-31T04:00:00Z","v":892245,"vw":637.202481},{"c":648.85,"h":652.5,"l":631,"n":46628,"o":636.79,"t":"2026-08-03T04:00:00Z","v":1307677,"vw":647.833235},{"c":635.96,"h":640.82,"l":577.718,"n":70533,"o":578.9,"t":"2026-08-04T04:00:00Z","v":2536638,"vw":620.739605},{"c":650.25,"h":661.01,"l":639.975,"n":48736,"o":644.88,"t":"2026-08-05T04:00:00Z","v":1464852,"vw":653.540278},{"c":643.98,"h":654.34,"l":637.48,"n":29481,"o":644.46,"t":"2026-08-06T04:00:00Z","v":812343,"vw":643.812611},{"c":644.26,"h":650.29,"l":636.94,"n":38105,"o":649.71,"t":"2026-08-07T04:00:00Z","v":964683,"vw":643.279395},{"c":634.82,"h":653,"l":632.39,"n":26872,"o":649.37,"t":"2026-08-10T04:00:00Z","v":680793,"vw":637.646147},{"c":632.95,"h":648.635,"l":632.0375,"n":26501,"o":640.11,"t":"2026-08-11T04:00:00Z","v":497466,"vw":635.726112},{"c":637.85,"h":649.95,"l":636.005,"n":31984,"o":648,"t":"2026-08-12T04:00:00Z","v":800818,"vw":639.399672},{"c":631.61,"h":641.175,"l":629.58,"n":23574,"o":640.26,"t":"2026-08-13T04:00:00Z","v":560915,"vw":633.112003},{"c":631.26,"h":639.96,"l":628.245,"n":24562,"o":634.745,"t":"2026-08-14T04:00:00Z","v":578665,"vw":632.713213},{"c":641.16,"h":644.8119,"l":632.39,"n":29070,"o":634.6,"t":"2026-08-17T04:00:00Z","v":670220,"vw":640.609497},{"c":620.81,"h":632.47,"l":617.65,"n":34566,"o":629.05,"t":"2026-08-18T04:00:00Z","v":793943,"vw":621.481715},{"c":608.37,"h":621.45,"l":603,"n":33636,"o":621.44,"t":"2026-08-19T04:00:00Z","v":845313,"vw":608.067248},{"c":593.24,"h":608.07,"l":592.03,"n":38338,"o":604.21,"t":"2026-08-20T04:00:00Z","v":922276,"vw":595.809811},{"c":587.68,"h":602.025,"l":587.2,"n":37976,"o":599.71,"t":"2026-08-21T04:00:00Z","v":921591,"vw":591.232596},{"c":571.62,"h":587.71,"l":568.9,"n":53244,"o":587,"t":"2026-08-24T04:00:00Z","v":1251456,"vw":572.941162},{"c":572.67,"h":583.54,"l":569.5,"n":30046,"o":583.54,"t":"2026-08-25T04:00:00Z","v":743053,"vw":573.301441},{"c":578.14,"h":581.68,"l":573.5,"n":26047,"o":578.77,"t":"2026-08-26T04:00:00Z","v":743174,"vw":578.569152},{"c":573.87,"h":586.19,"l":566.49,"n":29647,"o":584.63,"t":"2026-08-27T04:00:00Z","v":1004748,"vw":573.419996},{"c":564.85,"h":580.2387,"l":561.47,"n":29885,"o":576.96,"t":"2026-08-28T04:00:00Z","v":768376,"vw":565.886996},{"c":564.4,"h":570.45,"l":558.5,"n":34733,"o":565.48,"t":"2026-08-31T04:00:00Z","v":1263036,"vw":563.060993},{"c":551.15,"h":561.59,"l":550.02,"n":39625,"o":557.9,"t":"2026-09-01T04:00:00Z","v":1102781,"vw":552.206387},{"c":550.9,"h":556.3675,"l":542.7,"n":47461,"o":545,"t":"2026-09-02T04:00:00Z","v":1376098,"vw":551.487595},{"c":545.5,"h":553.845,"l":543.89,"n":52402,"o":553,"t":"2026-09-03T04:00:00Z","v":1585912,"vw":547.179204},{"c":560.75,"h":561.955,"l":551.06,"n":39596,"o":553.4,"t":"2026-09-04T04:00:00Z","v":1060588,"vw":559.2364},{"c":561.55,"h":567.59,"l":560.53,"n":35712,"o":565.05,"t":"2026-09-08T04:00:00Z","v":771560,"vw":563.355066},{"c":554.76,"h":562.6,"l":548.45,"n":39303,"o":556.72,"t":"2026-09-09T04:00:00Z","v":1104369,"vw":553.169773},{"c":550.03,"h":557.67,"l":544.81,"n":39401,"o":553.72,"t":"2026-09-10T04:00:00Z","v":1116614,"vw":548.827923},{"c":556.75,"h":562.14,"l":553.3511,"n":29741,"o":558.46,"t":"2026-09-11T04:00:00Z","v":706470,"vw":556.532941},{"c":541.1,"h":542.99,"l":526.49,"n":46484,"o":531.38,"t":"2026-09-14T04:00:00Z","v":1231602,"vw":538.995769},{"c":538.02,"h":546.41,"l":531.89,"n":42558,"o":545.63,"t":"2026-09-15T04:00:00Z","v":1401883,"vw":536.509338},{"c":527.5,"h":543.46,"l":519.085,"n":52480,"o":541.64,"t":"2026-09-16T04:00:00Z","v":1453684,"vw":529.637457},{"c":523.88,"h":544.135,"l":522.61,"n":40530,"o":543.21,"t":"2026-09-17T04:00:00Z","v":1194004,"vw":526.444692},{"c":532.23,"h":532.64,"l":522.87,"n":32456,"o":524.97,"t":"2026-09-18T04:00:00Z","v":1719032,"vw":529.85892},{"c":534.78,"h":539.99,"l":527.265,"n":36438,"o":539.94,"t":"2026-09-21T04:00:00Z","v":1017956,"vw":533.868494},{"c":526.13,"h":532.29,"l":520.97,"n":41071,"o":531,"t":"2026-09-22T04:00:00Z","v":1077474,"vw":525.064148},{"c":524.65,"h":525.125,"l":514.37,"n":46316,"o":520.77,"t":"2026-09-23T04:00:00Z","v":1416975,"vw":521.832541},{"c":521.07,"h":524.08,"l":515.25,"n":34630,"o":519.94,"t":"2026-09-24T04:00:00Z","v":1186870,"vw":519.723923},{"c":525.06,"h":529.47,"l":520,"n":30908,"o":525.2,"t":"2026-09-25T04:00:00Z","v":812262,"vw":524.568154},{"c":517.84,"h":525.35,"l":514.72,"n":37898,"o":522.74,"t":"2026-09-28T04:00:00Z","v":950908,"vw":518.494071},{"c":521.37,"h":524.54,"l":517.68,"n":32219,"o":520.69,"t":"2026-09-29T04:00:00Z","v":808108,"vw":521.281478},{"c":516.57,"h":523.38,"l":515.02,"n":34419,"o":523.35,"t":"2026-09-30T04:00:00Z","v":1093066,"vw":517.335091},{"c":517,"h":525.62,"l":507.2,"n":53809,"o":515,"t":"2026-10-01T04:00:00Z","v":1662175,"vw":516.567435},{"c":528.32,"h":531.255,"l":521.42,"n":37746,"o":524.73,"t":"2026-10-02T04:00:00Z","v":1046606,"vw":527.278595},{"c":523.37,"h":533.1599,"l":519.005,"n":32761,"o":525.41,"t":"2026-10-05T04:00:00Z","v":803530,"vw":525.997535},{"c":535.31,"h":540.49,"l":525.5,"n":34021,"o":527.37,"t":"2026-10-06T04:00:00Z","v":786152,"vw":534.492843},{"c":517.32,"h":526.67,"l":512.48,"n":45076,"o":526.67,"t":"2026-10-07T04:00:00Z","v":1250582,"vw":517.652412},{"c":520.4,"h":522.115,"l":512.02,"n":40176,"o":514.03,"t":"2026-10-08T04:00:00Z","v":1006587,"vw":517.140131},{"c":523.39,"h":525.33,"l":518.64,"n":36243,"o":524.21,"t":"2026-10-09T04:00:00Z","v":906451,"vw":523.260377},{"c":527.86,"h":531.48,"l":522.12,"n":38346,"o":522.93,"t":"2026-10-12T04:00:00Z","v":1233845,"vw":528.278468},{"c":529.35,"h":530.5,"l":518.82,"n":36267,"o":524.81,"t":"2026-10-13T04:00:00Z","v":1076854,"vw":526.722399},{"c":525.96,"h":528.48,"l":519.6,"n":52379,"o":524.19,"t":"2026-10-14T04:00:00Z","v":1214511,"vw":524.395387},{"c":532.73,"h":532.73,"l":513.24,"n":42903,"o":518.93,"t":"2026-10-15T04:00:00Z","v":1384479,"vw":528.550105}],"volatilityBars":[{"c":524.16,"h":524.16,"l":524.16,"n":7,"o":524.16,"t":"2026-10-09T08:00:00Z","v":64,"vw":524.16},{"c":528,"h":528,"l":528,"n":14,"o":528,"t":"2026-10-09T08:45:00Z","v":86,"vw":528},{"c":526.07,"h":526.07,"l":526.07,"n":2,"o":526.07,"t":"2026-10-09T10:45:00Z","v":62,"vw":526.07},{"c":525.88,"h":526,"l":525.88,"n":10,"o":525.98,"t":"2026-10-09T11:45:00Z","v":294,"vw":525.963043},{"c":522.53,"h":525.21,"l":520.41,"n":16,"o":525.1,"t":"2026-10-09T12:15:00Z","v":678,"vw":521.902635},{"c":524,"h":524.57,"l":524,"n":4,"o":524.57,"t":"2026-10-09T13:15:00Z","v":204,"vw":524.32205},{"c":520.775,"h":525.14,"l":519.895,"n":638,"o":524.21,"t":"2026-10-09T13:30:00Z","v":12661,"vw":522.880924},{"c":521.34,"h":521.6,"l":518.64,"n":918,"o":521.21,"t":"2026-10-09T13:45:00Z","v":18081,"vw":520.028196},{"c":519.66,"h":521.945,"l":519.1751,"n":1113,"o":521.515,"t":"2026-10-09T14:00:00Z","v":17731,"vw":520.568777},{"c":519.35,"h":520.96,"l":519.15,"n":1312,"o":519.22,"t":"2026-10-09T14:15:00Z","v":19195,"vw":519.921007},{"c":521.11,"h":521.11,"l":519.415,"n":931,"o":519.81,"t":"2026-10-09T14:30:00Z","v":13338,"vw":520.329506},{"c":521.92,"h":523.63,"l":521.33,"n":1318,"o":521.33,"t":"2026-10-09T14:45:00Z","v":25826,"vw":522.615377},{"c":522.725,"h":523.175,"l":520.97,"n":930,"o":521.72,"t":"2026-10-09T15:00:00Z","v":15033,"vw":522.166778},{"c":523.11,"h":523.89,"l":522.72,"n":1246,"o":522.72,"t":"2026-10-09T15:15:00Z","v":19712,"vw":523.36149},{"c":522.495,"h":523.66,"l":522.3,"n":1304,"o":522.99,"t":"2026-10-09T15:30:00Z","v":26629,"vw":523.02217},{"c":522.49,"h":523.19,"l":522.2,"n":915,"o":522.495,"t":"2026-10-09T15:45:00Z","v":13036,"vw":522.768211},{"c":521.65,"h":522.49,"l":521.39,"n":908,"o":522.14,"t":"2026-10-09T16:00:00Z","v":14285,"vw":521.979196},{"c":521.585,"h":521.87,"l":520.555,"n":979,"o":521.62,"t":"2026-10-09T16:15:00Z","v":21123,"vw":521.294661},{"c":521.49,"h":522.28,"l":521.4,"n":873,"o":521.58,"t":"2026-10-09T16:30:00Z","v":15194,"vw":521.79288},{"c":522.08,"h":522.23,"l":520.85,"n":981,"o":521.49,"t":"2026-10-09T16:45:00Z","v":16320,"vw":521.461942},{"c":523.01,"h":523.25,"l":522.08,"n":1196,"o":522.08,"t":"2026-10-09T17:00:00Z","v":37352,"vw":522.527639},{"c":522.41,"h":523.27,"l":521.97,"n":950,"o":522.7,"t":"2026-10-09T17:15:00Z","v":17880,"vw":522.559579},{"c":522.8701,"h":523.25,"l":522.16,"n":1037,"o":522.41,"t":"2026-10-09T17:30:00Z","v":16580,"vw":522.752866},{"c":523.4125,"h":523.55,"l":522.77,"n":1213,"o":523.05,"t":"2026-10-09T17:45:00Z","v":23286,"vw":523.041028},{"c":523.705,"h":524.63,"l":523.425,"n":1381,"o":523.59,"t":"2026-10-09T18:00:00Z","v":30980,"vw":523.985367},{"c":524.8,"h":525.04,"l":523.165,"n":1211,"o":524.01,"t":"2026-10-09T18:15:00Z","v":33028,"vw":524.120529},{"c":524.12,"h":524.81,"l":523.755,"n":1261,"o":524.81,"t":"2026-10-09T18:30:00Z","v":28257,"vw":524.136373},{"c":523.7,"h":524.6,"l":523.26,"n":1580,"o":523.97,"t":"2026-10-09T18:45:00Z","v":33618,"vw":523.865663},{"c":523.445,"h":524.42,"l":523.14,"n":1454,"o":523.9132,"t":"2026-10-09T19:00:00Z","v":31585,"vw":523.741555},{"c":523.7975,"h":524.29,"l":523.26,"n":1583,"o":523.445,"t":"2026-10-09T19:15:00Z","v":31490,"vw":523.829725},{"c":523.89,"h":524.89,"l":523.02,"n":1947,"o":523.74,"t":"2026-10-09T19:30:00Z","v":42168,"vw":523.892363},{"c":523.48,"h":525.33,"l":523.01,"n":6668,"o":523.885,"t":"2026-10-09T19:45:00Z","v":191298,"vw":524.243663},{"c":523.39,"h":523.39,"l":523.39,"n":78,"o":523.39,"t":"2026-10-09T20:00:00Z","v":137856,"vw":523.39},{"c":524.025,"h":524.69,"l":522.12,"n":856,"o":522.93,"t":"2026-10-12T13:30:00Z","v":18003,"vw":523.060611},{"c":527.69,"h":527.71,"l":524.025,"n":803,"o":524.025,"t":"2026-10-12T13:45:00Z","v":18818,"vw":526.334507},{"c":530.325,"h":530.78,"l":526.84,"n":1241,"o":527.47,"t":"2026-10-12T14:00:00Z","v":29338,"vw":528.317303},{"c":528.32,"h":530.6805,"l":527.67,"n":1380,"o":530.31,"t":"2026-10-12T14:15:00Z","v":27339,"vw":528.947596},{"c":528.69,"h":529.43,"l":528.1401,"n":971,"o":528.32,"t":"2026-10-12T14:30:00Z","v":13594,"vw":528.761193},{"c":529.03,"h":529.26,"l":527.92,"n":955,"o":528.475,"t":"2026-10-12T14:45:00Z","v":11699,"vw":528.618239},{"c":528.5,"h":529.1,"l":527.895,"n":929,"o":528.91,"t":"2026-10-12T15:00:00Z","v":14127,"vw":528.639708},{"c":529.095,"h":530.09,"l":528.6,"n":1093,"o":528.67,"t":"2026-10-12T15:15:00Z","v":18792,"vw":529.334469},{"c":530.215,"h":531.21,"l":529.38,"n":1081,"o":529.41,"t":"2026-10-12T15:30:00Z","v":17988,"vw":530.048645},{"c":529.98,"h":530.365,"l":529.77,"n":904,"o":530.18,"t":"2026-10-12T15:45:00Z","v":11477,"vw":530.021763},{"c":529.475,"h":530.765,"l":529.475,"n":953,"o":529.98,"t":"2026-10-12T16:00:00Z","v":12345,"vw":530.125619},{"c":529.09,"h":530.185,"l":528.86,"n":964,"o":529.4625,"t":"2026-10-12T16:15:00Z","v":12837,"vw":529.686367},{"c":529.83,"h":529.96,"l":529.095,"n":793,"o":529.36,"t":"2026-10-12T16:30:00Z","v":12318,"vw":529.601522},{"c":530.805,"h":531.28,"l":530.03,"n":1158,"o":530.26,"t":"2026-10-12T16:45:00Z","v":17043,"vw":530.730113},{"c":530.94,"h":531.06,"l":530.4475,"n":1057,"o":531.06,"t":"2026-10-12T17:00:00Z","v":15267,"vw":530.793226},{"c":531.005,"h":531.435,"l":530.29,"n":1422,"o":530.8,"t":"2026-10-12T17:15:00Z","v":27103,"vw":530.938254},{"c":531.12,"h":531.48,"l":530.7601,"n":1043,"o":531.1,"t":"2026-10-12T17:30:00Z","v":16623,"vw":531.178311},{"c":530.78,"h":531.21,"l":530.38,"n":1288,"o":531.2,"t":"2026-10-12T17:45:00Z","v":18306,"vw":530.895402},{"c":529.54,"h":530.775,"l":529.5,"n":1116,"o":530.775,"t":"2026-10-12T18:00:00Z","v":15122,"vw":530.077883},{"c":529.155,"h":529.84,"l":529.155,"n":1137,"o":529.64,"t":"2026-10-12T18:15:00Z","v":15143,"vw":529.613027},{"c":529.14,"h":529.35,"l":528.3901,"n":1311,"o":529.12,"t":"2026-10-12T18:30:00Z","v":20076,"vw":529.006981},{"c":528.7143,"h":529.1,"l":528.09,"n":1471,"o":529.06,"t":"2026-10-12T18:45:00Z","v":16228,"vw":528.505471},{"c":528.205,"h":529.1199,"l":528.015,"n":1637,"o":528.64,"t":"2026-10-12T19:00:00Z","v":24179,"vw":528.521614},{"c":527.87,"h":529.21,"l":527.87,"n":2312,"o":528.16,"t":"2026-10-12T19:15:00Z","v":42602,"vw":528.658219},{"c":528.125,"h":529.01,"l":527.73,"n":3153,"o":527.73,"t":"2026-10-12T19:30:00Z","v":66028,"vw":528.478966},{"c":527.96,"h":528.97,"l":527,"n":6951,"o":528.14,"t":"2026-10-12T19:45:00Z","v":159780,"vw":527.659076},{"c":527,"h":527.86,"l":527,"n":113,"o":527.86,"t":"2026-10-12T20:00:00Z","v":300400,"vw":527.859563},{"c":527.51,"h":527.51,"l":527.51,"n":8,"o":527.51,"t":"2026-10-13T10:00:00Z","v":144,"vw":527.51},{"c":528.01,"h":528.01,"l":528.01,"n":3,"o":528.01,"t":"2026-10-13T10:15:00Z","v":52,"vw":528.01},{"c":526,"h":526,"l":526,"n":2,"o":526,"t":"2026-10-13T11:00:00Z","v":52,"vw":526},{"c":525.21,"h":525.21,"l":525.21,"n":11,"o":525.21,"t":"2026-10-13T11:15:00Z","v":171,"vw":525.21},{"c":526.8,"h":526.8,"l":526.8,"n":4,"o":526.8,"t":"2026-10-13T12:00:00Z","v":100,"vw":526.8},{"c":524.05,"h":524.05,"l":524.05,"n":4,"o":524.05,"t":"2026-10-13T12:30:00Z","v":55,"vw":524.05},{"c":524.11,"h":524.11,"l":524.11,"n":6,"o":524.11,"t":"2026-10-13T12:45:00Z","v":104,"vw":524.11},{"c":521.62,"h":521.62,"l":521.62,"n":1,"o":521.62,"t":"2026-10-13T13:15:00Z","v":40,"vw":521.62},{"c":525,"h":527.615,"l":518.82,"n":856,"o":524.81,"t":"2026-10-13T13:30:00Z","v":33017,"vw":525.624776},{"c":522.305,"h":525.92,"l":521.7,"n":758,"o":524.865,"t":"2026-10-13T13:45:00Z","v":25610,"vw":522.711164},{"c":523.9,"h":524.86,"l":520.97,"n":1153,"o":522.61,"t":"2026-10-13T14:00:00Z","v":25762,"vw":523.091245},{"c":522.59,"h":524.7,"l":522.26,"n":1196,"o":523.955,"t":"2026-10-13T14:15:00Z","v":26939,"vw":523.514527},{"c":522.92,"h":523.68,"l":521.72,"n":924,"o":522.61,"t":"2026-10-13T14:30:00Z","v":13351,"vw":522.973352},{"c":522.615,"h":523.72,"l":522.41,"n":1006,"o":523.15,"t":"2026-10-13T14:45:00Z","v":18217,"vw":523.03362},{"c":522.305,"h":523.18,"l":522.18,"n":1147,"o":522.425,"t":"2026-10-13T15:00:00Z","v":21549,"vw":522.550933},{"c":521.575,"h":522.945,"l":521.25,"n":1172,"o":522.18,"t":"2026-10-13T15:15:00Z","v":18269,"vw":521.927931},{"c":521.6,"h":522.15,"l":520.2,"n":1721,"o":521.57,"t":"2026-10-13T15:30:00Z","v":32943,"vw":521.228063},{"c":522.63,"h":522.83,"l":520.685,"n":1048,"o":521.41,"t":"2026-10-13T15:45:00Z","v":19498,"vw":521.81994},{"c":523.34,"h":523.735,"l":522.435,"n":1327,"o":522.54,"t":"2026-10-13T16:00:00Z","v":28363,"vw":523.104045},{"c":524.21,"h":524.49,"l":523.325,"n":891,"o":523.3425,"t":"2026-10-13T16:15:00Z","v":12297,"vw":523.990194},{"c":524.21,"h":524.83,"l":523.87,"n":897,"o":524.22,"t":"2026-10-13T16:30:00Z","v":18377,"vw":524.237967},{"c":524.565,"h":524.82,"l":523.695,"n":954,"o":524.28,"t":"2026-10-13T16:45:00Z","v":11923,"vw":524.283785},{"c":524.67,"h":524.74,"l":523.19,"n":961,"o":524.4,"t":"2026-10-13T17:00:00Z","v":22024,"vw":523.91711},{"c":525.31,"h":526.1775,"l":523.47,"n":1640,"o":524.78,"t":"2026-10-13T17:15:00Z","v":66029,"vw":524.8656},{"c":526.42,"h":526.725,"l":525.16,"n":1051,"o":525.355,"t":"2026-10-13T17:30:00Z","v":22685,"vw":526.109844},{"c":524.74,"h":526.84,"l":524.59,"n":1203,"o":526.57,"t":"2026-10-13T17:45:00Z","v":25027,"vw":525.932367},{"c":527.015,"h":527.326,"l":524.66,"n":1111,"o":524.77,"t":"2026-10-13T18:00:00Z","v":21084,"vw":525.925307},{"c":528.61,"h":529.095,"l":526.3201,"n":1235,"o":526.94,"t":"2026-10-13T18:15:00Z","v":23925,"vw":527.990723},{"c":529.01,"h":529.815,"l":528.455,"n":1305,"o":528.61,"t":"2026-10-13T18:30:00Z","v":22983,"vw":529.211639},{"c":528.315,"h":528.965,"l":527.42,"n":1411,"o":528.965,"t":"2026-10-13T18:45:00Z","v":26720,"vw":528.128237},{"c":529.14,"h":529.54,"l":527.64,"n":1340,"o":528.29,"t":"2026-10-13T19:00:00Z","v":25469,"vw":528.719965},{"c":529.13,"h":529.72,"l":528.3,"n":1833,"o":529.32,"t":"2026-10-13T19:15:00Z","v":29927,"vw":529.121265},{"c":528.83,"h":529.605,"l":528.83,"n":1972,"o":529.09,"t":"2026-10-13T19:30:00Z","v":36608,"vw":529.259883},{"c":529.44,"h":530.5,"l":528.79,"n":5691,"o":529.19,"t":"2026-10-13T19:45:00Z","v":135872,"vw":529.512292},{"c":529.35,"h":529.35,"l":529.35,"n":110,"o":529.35,"t":"2026-10-13T20:00:00Z","v":307074,"vw":529.35},{"c":529.1,"h":529.5,"l":529.1,"n":16,"o":529.5,"t":"2026-10-14T09:15:00Z","v":369,"vw":529.331884},{"c":529.91,"h":529.91,"l":529.91,"n":16,"o":529.91,"t":"2026-10-14T10:45:00Z","v":104,"vw":529.91},{"c":528,"h":529,"l":527.5,"n":39,"o":527.5,"t":"2026-10-14T11:00:00Z","v":895,"vw":528.045194},{"c":524.91,"h":524.91,"l":524.91,"n":43,"o":524.91,"t":"2026-10-14T12:30:00Z","v":91,"vw":524.91},{"c":523.36,"h":523.36,"l":523.36,"n":5,"o":523.36,"t":"2026-10-14T13:00:00Z","v":72,"vw":523.36},{"c":522.5,"h":522.5,"l":522.5,"n":6,"o":522.5,"t":"2026-10-14T13:15:00Z","v":76,"vw":522.5},{"c":525.01,"h":528.48,"l":523.435,"n":1176,"o":524.19,"t":"2026-10-14T13:30:00Z","v":31210,"vw":524.616197},{"c":525.865,"h":526.88,"l":524.99,"n":1447,"o":525.9975,"t":"2026-10-14T13:45:00Z","v":54894,"vw":525.924894},{"c":526.58,"h":527.43,"l":524.98,"n":1824,"o":525.92,"t":"2026-10-14T14:00:00Z","v":43427,"vw":526.254136},{"c":523.945,"h":527.42,"l":523.79,"n":1546,"o":526.58,"t":"2026-10-14T14:15:00Z","v":30599,"vw":525.857718},{"c":525.73,"h":525.87,"l":523.67,"n":1154,"o":524.33,"t":"2026-10-14T14:30:00Z","v":20164,"vw":524.802141},{"c":523.13,"h":525.545,"l":522.8,"n":1300,"o":525.545,"t":"2026-10-14T14:45:00Z","v":20437,"vw":523.679196},{"c":521.08,"h":523.12,"l":520.32,"n":1424,"o":523.12,"t":"2026-10-14T15:00:00Z","v":28722,"vw":521.604277},{"c":520.84,"h":521.455,"l":520.15,"n":1573,"o":520.63,"t":"2026-10-14T15:15:00Z","v":40491,"vw":520.714461},{"c":521.225,"h":522.27,"l":520.07,"n":1473,"o":521.05,"t":"2026-10-14T15:30:00Z","v":32799,"vw":521.134619},{"c":522.48,"h":522.62,"l":520.605,"n":1607,"o":521.12,"t":"2026-10-14T15:45:00Z","v":22230,"vw":521.526405},{"c":520.605,"h":523.195,"l":520.32,"n":1365,"o":522.35,"t":"2026-10-14T16:00:00Z","v":21370,"vw":521.762304},{"c":520.7,"h":521.15,"l":519.6,"n":1711,"o":520.605,"t":"2026-10-14T16:15:00Z","v":29703,"vw":520.600831},{"c":522.57,"h":522.76,"l":520.9275,"n":1314,"o":520.93,"t":"2026-10-14T16:30:00Z","v":17268,"vw":521.806653},{"c":523.865,"h":523.96,"l":522.135,"n":1248,"o":522.56,"t":"2026-10-14T16:45:00Z","v":20052,"vw":523.110408},{"c":522.95,"h":524.22,"l":522.95,"n":1192,"o":523.89,"t":"2026-10-14T17:00:00Z","v":21858,"vw":523.624283},{"c":521.5,"h":523.14,"l":521.21,"n":1511,"o":523.045,"t":"2026-10-14T17:15:00Z","v":31093,"vw":522.507789},{"c":522.39,"h":522.39,"l":520.8901,"n":1408,"o":521.315,"t":"2026-10-14T17:30:00Z","v":27307,"vw":521.674927},{"c":521.9,"h":523.79,"l":521.46,"n":2417,"o":522.45,"t":"2026-10-14T17:45:00Z","v":51289,"vw":522.636456},{"c":522.25,"h":522.455,"l":520.44,"n":1913,"o":522.1025,"t":"2026-10-14T18:00:00Z","v":39149,"vw":521.287898},{"c":522.07,"h":522.26,"l":521.45,"n":1961,"o":522.12,"t":"2026-10-14T18:15:00Z","v":32006,"vw":521.863822},{"c":522.68,"h":522.85,"l":521.765,"n":1794,"o":522.07,"t":"2026-10-14T18:30:00Z","v":30033,"vw":522.337883},{"c":523.495,"h":523.6,"l":522.24,"n":1618,"o":522.57,"t":"2026-10-14T18:45:00Z","v":26897,"vw":522.926519},{"c":524.6801,"h":525,"l":522.545,"n":2041,"o":523.49,"t":"2026-10-14T19:00:00Z","v":36809,"vw":523.511111},{"c":526.42,"h":527.26,"l":524.715,"n":2484,"o":524.755,"t":"2026-10-14T19:15:00Z","v":48649,"vw":526.081206},{"c":526.63,"h":528.09,"l":526.39,"n":3532,"o":526.555,"t":"2026-10-14T19:30:00Z","v":68327,"vw":527.420508},{"c":526.13,"h":526.83,"l":524.23,"n":9679,"o":526.58,"t":"2026-10-14T19:45:00Z","v":231205,"vw":525.770347},{"c":525.96,"h":525.96,"l":525.96,"n":94,"o":525.96,"t":"2026-10-14T20:00:00Z","v":151421,"vw":525.96},{"c":525.96,"h":525.96,"l":525.96,"n":1,"o":525.96,"t":"2026-10-14T20:45:00Z","v":108,"vw":525.96},{"c":519.51,"h":522.51,"l":519.51,"n":9,"o":522.51,"t":"2026-10-15T08:00:00Z","v":140,"vw":520.97875},{"c":521.01,"h":521.01,"l":521.01,"n":4,"o":521.01,"t":"2026-10-15T08:15:00Z","v":63,"vw":521.01},{"c":520.5,"h":520.5,"l":520.5,"n":2,"o":520.5,"t":"2026-10-15T11:00:00Z","v":75,"vw":520.5},{"c":520,"h":520,"l":520,"n":1,"o":520,"t":"2026-10-15T11:30:00Z","v":40,"vw":520},{"c":520.14,"h":520.14,"l":520.14,"n":1,"o":520.14,"t":"2026-10-15T11:45:00Z","v":60,"vw":520.14},{"c":520,"h":520.62,"l":520,"n":4,"o":520.62,"t":"2026-10-15T12:00:00Z","v":166,"vw":520.192414},{"c":521.01,"h":521.01,"l":521.01,"n":1,"o":521.01,"t":"2026-10-15T12:15:00Z","v":43,"vw":521.01},{"c":519.18,"h":519.18,"l":519.18,"n":7,"o":519.18,"t":"2026-10-15T12:30:00Z","v":147,"vw":519.18},{"c":521.01,"h":521.01,"l":521.01,"n":7,"o":521.01,"t":"2026-10-15T12:45:00Z","v":72,"vw":521.01},{"c":521.24,"h":521.24,"l":521.24,"n":7,"o":521.24,"t":"2026-10-15T13:00:00Z","v":207,"vw":521.24},{"c":521.17,"h":521.17,"l":521.17,"n":1,"o":521.17,"t":"2026-10-15T13:15:00Z","v":190,"vw":521.17},{"c":518.17,"h":521.24,"l":513.24,"n":2078,"o":520.6,"t":"2026-10-15T13:30:00Z","v":65780,"vw":518.050207},{"c":520.895,"h":522.31,"l":515.55,"n":1945,"o":517.63,"t":"2026-10-15T13:45:00Z","v":42874,"vw":518.962198},{"c":521.94,"h":524.14,"l":519.42,"n":2025,"o":520.895,"t":"2026-10-15T14:00:00Z","v":58152,"vw":520.762417},{"c":520.615,"h":522.87,"l":520.25,"n":1353,"o":521.8625,"t":"2026-10-15T14:15:00Z","v":23916,"vw":521.506032},{"c":523.84,"h":524.235,"l":520.005,"n":1588,"o":520.61,"t":"2026-10-15T14:30:00Z","v":24606,"vw":522.065182},{"c":526.965,"h":527.24,"l":524.09,"n":1769,"o":524.11,"t":"2026-10-15T14:45:00Z","v":36240,"vw":525.873755},{"c":528.8,"h":528.8,"l":526.54,"n":1394,"o":526.7967,"t":"2026-10-15T15:00:00Z","v":26588,"vw":527.91039},{"c":526.03,"h":530.14,"l":526.0101,"n":1358,"o":528.91,"t":"2026-10-15T15:15:00Z","v":21906,"vw":528.499426},{"c":524.87,"h":526.5,"l":524.59,"n":1501,"o":526.485,"t":"2026-10-15T15:30:00Z","v":37447,"vw":525.669468},{"c":526.465,"h":526.63,"l":524.53,"n":1391,"o":524.59,"t":"2026-10-15T15:45:00Z","v":31535,"vw":525.359929},{"c":524.76,"h":526.81,"l":524.39,"n":1125,"o":526.47,"t":"2026-10-15T16:00:00Z","v":20607,"vw":525.255413},{"c":525.31,"h":525.39,"l":524.645,"n":1085,"o":524.86,"t":"2026-10-15T16:15:00Z","v":15732,"vw":524.967023},{"c":524.93,"h":525.42,"l":523.97,"n":1156,"o":524.885,"t":"2026-10-15T16:30:00Z","v":21188,"vw":524.854386},{"c":525.01,"h":525.2,"l":523.9601,"n":710,"o":524.875,"t":"2026-10-15T16:45:00Z","v":11907,"vw":524.753945},{"c":523.935,"h":524.45,"l":523.71,"n":374,"o":524.405,"t":"2026-10-15T18:00:00Z","v":7551,"vw":524.137787},{"c":525.26,"h":525.26,"l":523.895,"n":1300,"o":524.05,"t":"2026-10-15T18:15:00Z","v":29097,"vw":524.575084},{"c":525.24,"h":525.83,"l":524.24,"n":1236,"o":525.29,"t":"2026-10-15T18:30:00Z","v":19019,"vw":525.32297},{"c":525.93,"h":526.175,"l":524.99,"n":1710,"o":525.05,"t":"2026-10-15T18:45:00Z","v":33539,"vw":525.545044},{"c":528.89,"h":528.89,"l":525.93,"n":1897,"o":525.93,"t":"2026-10-15T19:00:00Z","v":34068,"vw":527.706457},{"c":528.29,"h":529.38,"l":528.29,"n":2079,"o":528.99,"t":"2026-10-15T19:15:00Z","v":35889,"vw":528.920295},{"c":529.12,"h":529.86,"l":527.64,"n":3259,"o":528.32,"t":"2026-10-15T19:30:00Z","v":58366,"vw":528.918642},{"c":532.52,"h":532.7,"l":528.24,"n":10145,"o":529.1325,"t":"2026-10-15T19:45:00Z","v":269170,"vw":531.057662},{"c":532.73,"h":532.73,"l":532.73,"n":95,"o":532.73,"t":"2026-10-15T20:00:00Z","v":393707,"vw":532.73},{"c":532.73,"h":532.73,"l":532.73,"n":2,"o":532.73,"t":"2026-10-15T20:30:00Z","v":599,"vw":532.73},{"c":532.73,"h":532.73,"l":532.73,"n":1,"o":532.73,"t":"2026-10-15T23:30:00Z","v":100,"vw":532.73}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.092036747995973,"strike":569.7779512024163,"iv":1.0455749868002402,"gamma":0.007987832852417037,"theta":-2.66535715841245,"vega":0.04288330196558459,"rho":0.0011246732312448662,"breakevenPct":7.159346751715165},{"delta":0.15,"premium":1.1607111096089462,"strike":549.3507070980191,"iv":0.6148034435607329,"gamma":0.015401719533748028,"theta":-2.205415640457697,"vega":0.058078537258605206,"rho":0.001676323950993668,"breakevenPct":3.3377917908937142},{"delta":0.2,"premium":1.3983677133016699,"strike":545.0296779399696,"iv":0.5108277302701908,"gamma":0.022009058011683322,"theta":-2.0048076735179112,"vega":0.07287588603004458,"rho":0.0021160871290811637,"breakevenPct":2.5712923344417},{"delta":0.25,"premium":1.6360243169943933,"strike":540.7086487819201,"iv":0.40685201697964885,"gamma":0.028616396489618612,"theta":-1.804199706578125,"vega":0.08767323480148395,"rho":0.0025558503071686587,"breakevenPct":1.8047928779896858},{"delta":0.3,"premium":2.0560777957860616,"strike":538.8708806050784,"iv":0.3812074014046461,"gamma":0.031224311183144247,"theta":-1.7620073473797948,"vega":0.09182755267423015,"rho":0.003153914898221943,"breakevenPct":1.5386703209626515},{"delta":0.35,"premium":2.5119124797406807,"strike":537.5202593192869,"iv":0.37092917341977305,"gamma":0.033047649918962724,"theta":-1.750891734197731,"vega":0.09389400324149108,"rho":0.0037830338334455494,"breakevenPct":1.3707078255453022},{"delta":0.4,"premium":2.9677471636953,"strike":536.1696380334954,"iv":0.3606509454349,"gamma":0.0348709886547812,"theta":-1.7397761210156673,"vega":0.09596045380875202,"rho":0.004412152768669156,"breakevenPct":1.2027453301279527},{"delta":0.45,"premium":3.4235818476499196,"strike":534.8190167477039,"iv":0.35037271745002696,"gamma":0.036694327390599676,"theta":-1.7286605078336035,"vega":0.09802690437601297,"rho":0.005041271703892763,"breakevenPct":1.0347828347106036},{"delta":0.5,"premium":3.879416531604538,"strike":533.4683954619125,"iv":0.34009448946515397,"gamma":0.03851766612641815,"theta":-1.7175448946515397,"vega":0.1000933549432739,"rho":0.005670390639116368,"breakevenPct":0.8668203392932543},{"delta":0.55,"premium":4.335251215559158,"strike":532.117774176121,"iv":0.32981626148028087,"gamma":0.040341004862236636,"theta":-1.706429281469476,"vega":0.10215980551053484,"rho":0.006299509574339976,"breakevenPct":0.6988578438759048},{"delta":0.6,"premium":4.791085899513776,"strike":530.7671528903295,"iv":0.3195380334954079,"gamma":0.04216434359805511,"theta":-1.6953136682874124,"vega":0.10422625607779579,"rho":0.0069286285095635815,"breakevenPct":0.5308953484585557}],"put":[{"delta":0.1,"premium":1.0057983681122207,"strike":506.21445222040893,"iv":0.8509224348399003,"gamma":0.00993093067097315,"theta":-2.2496071109997615,"vega":0.045282238135241536,"rho":-0.001087121431265303,"breakevenPct":5.166096549415897},{"delta":0.15,"premium":0.9740977187606399,"strike":521.3415049370105,"iv":0.38940875042560436,"gamma":0.019618352059925095,"theta":-1.1773859720803541,"vega":0.06003193735103848,"rho":-0.0014843994453355928,"breakevenPct":2.3206113381544378},{"delta":0.2,"premium":1.4805669050051073,"strike":523.043922369765,"iv":0.3981762002042901,"gamma":0.022052808988764046,"theta":-1.40224126659857,"vega":0.06946332992849846,"rho":-0.0021030949570522857,"breakevenPct":2.0961170828074405},{"delta":0.25,"premium":1.9870360912495744,"strike":524.7463398025196,"iv":0.40694364998297583,"gamma":0.024487265917602998,"theta":-1.627096561116786,"vega":0.07889472250595847,"rho":-0.0027217904687689785,"breakevenPct":1.8716228274604427},{"delta":0.3,"premium":2.4935052774940414,"strike":526.4487572352741,"iv":0.41571109976166154,"gamma":0.026921722846441946,"theta":-1.8519518556350019,"vega":0.08832611508341845,"rho":-0.0033404859804856708,"breakevenPct":1.6471285721134454},{"delta":0.35,"premium":2.999974463738509,"strike":528.1511746680286,"iv":0.4244785495403473,"gamma":0.029356179775280898,"theta":-2.0768071501532175,"vega":0.09775750766087846,"rho":-0.003959181492202363,"breakevenPct":1.4226343167664477},{"delta":0.4,"premium":3.506443649982976,"strike":529.8535921007831,"iv":0.433245999319033,"gamma":0.03179063670411985,"theta":-2.3016624446714338,"vega":0.10718890023833844,"rho":-0.004577877003919056,"breakevenPct":1.1981400614194502},{"delta":0.45,"premium":4.3850015888147444,"strike":531.4521766761995,"iv":0.43408713060057197,"gamma":0.031390085795996184,"theta":-2.2746029551954243,"vega":0.10596695265332062,"rho":-0.005235316977501257,"breakevenPct":1.06298216969481},{"delta":0.5,"premium":5.298570066730219,"strike":533.0409914204004,"iv":0.434182459485224,"gamma":0.03072278360343184,"theta":-2.223840324118208,"vega":0.10374261201143946,"rho":-0.005896402491258988,"breakevenPct":0.9362301064948118},{"delta":0.55,"premium":6.212138544645695,"strike":534.6298061646012,"iv":0.43427778836987607,"gamma":0.03005548141086749,"theta":-2.1730776930409914,"vega":0.10151827136955831,"rho":-0.006557488005016718,"breakevenPct":0.8094780432948132},{"delta":0.6,"premium":7.12570702256117,"strike":536.218620908802,"iv":0.4343731172545281,"gamma":0.029388179218303147,"theta":-2.122315061963775,"vega":0.09929393072767716,"rho":-0.007218573518774448,"breakevenPct":0.6827259800948151},{"delta":0.65,"premium":8.039275500476645,"strike":537.8074356530028,"iv":0.4344684461391802,"gamma":0.0287208770257388,"theta":-2.0715524308865585,"vega":0.09706959008579599,"rho":-0.007879659032532179,"breakevenPct":0.5559739168948166},{"delta":0.7,"premium":8.95284397839212,"strike":539.3962503972036,"iv":0.4345637750238322,"gamma":0.02805357483317445,"theta":-2.0207897998093425,"vega":0.09484524944391484,"rho":-0.008540744546289909,"breakevenPct":0.42922185369481836},{"delta":0.75,"premium":11.045361484325019,"strike":541.9833653230966,"iv":0.45177594369801666,"gamma":0.025082789507357643,"theta":-1.890451375559821,"vega":0.08672104926423543,"rho":-0.009192716171693713,"breakevenPct":0.336379809890262},{"delta":0.8,"premium":13.860460652591176,"strike":545.1823416506718,"iv":0.4794790786948177,"gamma":0.020700191938579648,"theta":-1.7113406909788864,"vega":0.07498080614203453,"rho":-0.009839101865525755,"breakevenPct":0.26432132636033134},{"delta":0.85,"premium":16.675559820857327,"strike":548.381317978247,"iv":0.5071822136916186,"gamma":0.016317594369801663,"theta":-1.5322300063979526,"vega":0.06324056301983365,"rho":-0.010485487559357796,"breakevenPct":0.19226284283040085},{"delta":0.9,"premium":22.816338582677172,"strike":554.8622047244095,"iv":0.5837279527559056,"gamma":0.01098818897637795,"theta":-1.3299151574803147,"vega":0.0484021653543307,"rho":-0.011169463655100052,"breakevenPct":0.1284203739732555}]},"raw":{"call":[{"delta":0.1,"premium":1.092036747995973,"strike":569.7779512024163,"iv":1.0455749868002402,"gamma":0.007987832852417037,"theta":-2.66535715841245,"vega":0.04288330196558459,"rho":0.0011246732312448662,"breakevenPct":7.159346751715165},{"delta":0.15,"premium":1.1607111096089462,"strike":549.3507070980191,"iv":0.6148034435607329,"gamma":0.015401719533748028,"theta":-2.205415640457697,"vega":0.058078537258605206,"rho":0.001676323950993668,"breakevenPct":3.3377917908937142},{"delta":0.2,"premium":1.3983677133016699,"strike":545.0296779399696,"iv":0.5108277302701908,"gamma":0.022009058011683322,"theta":-2.0048076735179112,"vega":0.07287588603004458,"rho":0.0021160871290811637,"breakevenPct":2.5712923344417},{"delta":0.25,"premium":1.6360243169943933,"strike":540.7086487819201,"iv":0.40685201697964885,"gamma":0.028616396489618612,"theta":-1.804199706578125,"vega":0.08767323480148395,"rho":0.0025558503071686587,"breakevenPct":1.8047928779896858},{"delta":0.3,"premium":2.0560777957860616,"strike":538.8708806050784,"iv":0.3812074014046461,"gamma":0.031224311183144247,"theta":-1.7620073473797948,"vega":0.09182755267423015,"rho":0.003153914898221943,"breakevenPct":1.5386703209626515},{"delta":0.35,"premium":2.5119124797406807,"strike":537.5202593192869,"iv":0.37092917341977305,"gamma":0.033047649918962724,"theta":-1.750891734197731,"vega":0.09389400324149108,"rho":0.0037830338334455494,"breakevenPct":1.3707078255453022},{"delta":0.4,"premium":2.9677471636953,"strike":536.1696380334954,"iv":0.3606509454349,"gamma":0.0348709886547812,"theta":-1.7397761210156673,"vega":0.09596045380875202,"rho":0.004412152768669156,"breakevenPct":1.2027453301279527},{"delta":0.45,"premium":3.4235818476499196,"strike":534.8190167477039,"iv":0.35037271745002696,"gamma":0.036694327390599676,"theta":-1.7286605078336035,"vega":0.09802690437601297,"rho":0.005041271703892763,"breakevenPct":1.0347828347106036},{"delta":0.5,"premium":3.879416531604538,"strike":533.4683954619125,"iv":0.34009448946515397,"gamma":0.03851766612641815,"theta":-1.7175448946515397,"vega":0.1000933549432739,"rho":0.005670390639116368,"breakevenPct":0.8668203392932543},{"delta":0.55,"premium":4.335251215559158,"strike":532.117774176121,"iv":0.32981626148028087,"gamma":0.040341004862236636,"theta":-1.706429281469476,"vega":0.10215980551053484,"rho":0.006299509574339976,"breakevenPct":0.6988578438759048},{"delta":0.6,"premium":4.791085899513776,"strike":530.7671528903295,"iv":0.3195380334954079,"gamma":0.04216434359805511,"theta":-1.6953136682874124,"vega":0.10422625607779579,"rho":0.0069286285095635815,"breakevenPct":0.5308953484585557}],"put":[{"delta":0.1,"premium":1.0057983681122207,"strike":506.21445222040893,"iv":0.8509224348399003,"gamma":0.00993093067097315,"theta":-2.2496071109997615,"vega":0.045282238135241536,"rho":-0.001087121431265303,"breakevenPct":5.166096549415897},{"delta":0.15,"premium":0.9740977187606399,"strike":521.3415049370105,"iv":0.38940875042560436,"gamma":0.019618352059925095,"theta":-1.1773859720803541,"vega":0.06003193735103848,"rho":-0.0014843994453355928,"breakevenPct":2.3206113381544378},{"delta":0.2,"premium":1.4805669050051073,"strike":523.043922369765,"iv":0.3981762002042901,"gamma":0.022052808988764046,"theta":-1.40224126659857,"vega":0.06946332992849846,"rho":-0.0021030949570522857,"breakevenPct":2.0961170828074405},{"delta":0.25,"premium":1.9870360912495744,"strike":524.7463398025196,"iv":0.40694364998297583,"gamma":0.024487265917602998,"theta":-1.627096561116786,"vega":0.07889472250595847,"rho":-0.0027217904687689785,"breakevenPct":1.8716228274604427},{"delta":0.3,"premium":2.4935052774940414,"strike":526.4487572352741,"iv":0.41571109976166154,"gamma":0.026921722846441946,"theta":-1.8519518556350019,"vega":0.08832611508341845,"rho":-0.0033404859804856708,"breakevenPct":1.6471285721134454},{"delta":0.35,"premium":2.999974463738509,"strike":528.1511746680286,"iv":0.4244785495403473,"gamma":0.029356179775280898,"theta":-2.0768071501532175,"vega":0.09775750766087846,"rho":-0.003959181492202363,"breakevenPct":1.4226343167664477},{"delta":0.4,"premium":3.506443649982976,"strike":529.8535921007831,"iv":0.433245999319033,"gamma":0.03179063670411985,"theta":-2.3016624446714338,"vega":0.10718890023833844,"rho":-0.004577877003919056,"breakevenPct":1.1981400614194502},{"delta":0.45,"premium":4.3850015888147444,"strike":531.4521766761995,"iv":0.43408713060057197,"gamma":0.031390085795996184,"theta":-2.2746029551954243,"vega":0.10596695265332062,"rho":-0.005235316977501257,"breakevenPct":1.06298216969481},{"delta":0.5,"premium":5.298570066730219,"strike":533.0409914204004,"iv":0.434182459485224,"gamma":0.03072278360343184,"theta":-2.223840324118208,"vega":0.10374261201143946,"rho":-0.005896402491258988,"breakevenPct":0.9362301064948118},{"delta":0.55,"premium":6.212138544645695,"strike":534.6298061646012,"iv":0.43427778836987607,"gamma":0.03005548141086749,"theta":-2.1730776930409914,"vega":0.10151827136955831,"rho":-0.006557488005016718,"breakevenPct":0.8094780432948132},{"delta":0.6,"premium":7.12570702256117,"strike":536.218620908802,"iv":0.4343731172545281,"gamma":0.029388179218303147,"theta":-2.122315061963775,"vega":0.09929393072767716,"rho":-0.007218573518774448,"breakevenPct":0.6827259800948151},{"delta":0.65,"premium":8.039275500476645,"strike":537.8074356530028,"iv":0.4344684461391802,"gamma":0.0287208770257388,"theta":-2.0715524308865585,"vega":0.09706959008579599,"rho":-0.007879659032532179,"breakevenPct":0.5559739168948166},{"delta":0.7,"premium":8.95284397839212,"strike":539.3962503972036,"iv":0.4345637750238322,"gamma":0.02805357483317445,"theta":-2.0207897998093425,"vega":0.09484524944391484,"rho":-0.008540744546289909,"breakevenPct":0.42922185369481836},{"delta":0.75,"premium":11.045361484325019,"strike":541.9833653230966,"iv":0.45177594369801666,"gamma":0.025082789507357643,"theta":-1.890451375559821,"vega":0.08672104926423543,"rho":-0.009192716171693713,"breakevenPct":0.336379809890262},{"delta":0.8,"premium":13.860460652591176,"strike":545.1823416506718,"iv":0.4794790786948177,"gamma":0.020700191938579648,"theta":-1.7113406909788864,"vega":0.07498080614203453,"rho":-0.009839101865525755,"breakevenPct":0.26432132636033134},{"delta":0.85,"premium":16.675559820857327,"strike":548.381317978247,"iv":0.5071822136916186,"gamma":0.016317594369801663,"theta":-1.5322300063979526,"vega":0.06324056301983365,"rho":-0.010485487559357796,"breakevenPct":0.19226284283040085},{"delta":0.9,"premium":22.816338582677172,"strike":554.8622047244095,"iv":0.5837279527559056,"gamma":0.01098818897637795,"theta":-1.3299151574803147,"vega":0.0484021653543307,"rho":-0.011169463655100052,"breakevenPct":0.1284203739732555}]}},"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"}}