{"symbol":"CVCO","url":"https://intraalpha.com/companies/CVCO","capturedAt":"2026-10-22T18:11:20.647Z","state":"ready","quote":{"symbol":"CVCO","last_price":538.76,"prev_close":516.25,"regular_close":538.76,"change":22.51,"change_pct":4.3603,"regular_change":22.51,"regular_change_pct":4.3603,"extended_change":0,"extended_change_pct":0,"bid":538.35,"ask":539.9,"bid_size":80,"ask_size":40,"volume":41837,"vwap":534.010968,"open":515.88,"high":542.38,"low":514.49,"close":538.76,"trade_count":3482,"last_trade_at":"2026-10-22T18:04:57.079920516Z","last_quote_at":"2026-10-22T18:09:16.453819288Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:11:16.025057226-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CVCO","fetched_at":"2026-10-22T18:11:19.526465+00:00","name":"Cavco Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESIDENTIAL CONSTRUCTION","country":"USA","description":"Cavco Industries, Inc. designs, produces and retails manufactured homes primarily in the United States. The company is headquartered in Phoenix, Arizona.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":3969654000,"ebitda":252831000,"pe_ratio":22.46,"peg_ratio":45.77,"book_value":144.03,"dividend_per_share":null,"dividend_yield":null,"eps":22.99,"revenue_ttm":2297607000,"gross_profit_ttm":502863000,"profit_margin":0.0789,"operating_margin_ttm":0.0985,"return_on_assets_ttm":0.0964,"return_on_equity_ttm":0.167,"quarterly_earnings_growth":-0.154,"quarterly_revenue_growth":0.095,"analyst_target_price":665,"analyst_number":1,"beta":1.27,"fifty_two_week_high":713,"fifty_two_week_low":443.34,"fifty_day_ma":555.5,"two_hundred_day_ma":553.82,"shares_outstanding":7689400,"forward_pe":29.5,"price_to_sales":1.728,"price_to_book":3.752,"ev_to_revenue":1.714,"ev_to_ebitda":15.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:11:19.526465+00:00"},"optionObservedAt":"2026-10-22T18:02:25.547Z","bars":[{"c":511,"h":511,"l":507.5,"n":59,"o":507.5,"t":"2026-10-15T08:25:00Z","v":766,"vw":508.799793},{"c":507,"h":508,"l":507,"n":35,"o":507.7,"t":"2026-10-15T08:30:00Z","v":491,"vw":507.482036},{"c":507.4,"h":507.4,"l":506.5,"n":27,"o":506.5,"t":"2026-10-15T09:10:00Z","v":332,"vw":506.790977},{"c":510.89,"h":511,"l":510.89,"n":20,"o":511,"t":"2026-10-15T12:40:00Z","v":174,"vw":510.941839},{"c":521.065,"h":521.065,"l":512.1,"n":111,"o":512.1,"t":"2026-10-15T13:30:00Z","v":2113,"vw":516.024121},{"c":521.245,"h":523.235,"l":518.79,"n":23,"o":523.235,"t":"2026-10-15T13:35:00Z","v":400,"vw":520.271275},{"c":524.34,"h":524.35,"l":521.88,"n":145,"o":521.88,"t":"2026-10-15T13:40:00Z","v":1703,"vw":522.706244},{"c":526.02,"h":527.44,"l":524.25,"n":156,"o":524.25,"t":"2026-10-15T13:45:00Z","v":2112,"vw":526.334475},{"c":526.49,"h":528.31,"l":526.12,"n":46,"o":526.12,"t":"2026-10-15T13:50:00Z","v":830,"vw":527.58972},{"c":526.115,"h":526.115,"l":526,"n":20,"o":526,"t":"2026-10-15T13:55:00Z","v":446,"vw":526.092},{"c":529.3,"h":534.16,"l":527.49,"n":119,"o":527.68,"t":"2026-10-15T14:00:00Z","v":2739,"vw":529.1598},{"c":531.63,"h":532.69,"l":531.63,"n":43,"o":532.69,"t":"2026-10-15T14:05:00Z","v":508,"vw":531.796513},{"c":535.16,"h":535.16,"l":532.97,"n":136,"o":532.97,"t":"2026-10-15T14:10:00Z","v":1529,"vw":533.616369},{"c":535.535,"h":535.535,"l":535.535,"n":10,"o":535.535,"t":"2026-10-15T14:15:00Z","v":196,"vw":535.535},{"c":536.525,"h":536.525,"l":535.56,"n":39,"o":535.56,"t":"2026-10-15T14:20:00Z","v":263,"vw":536.187587},{"c":535.46,"h":536.525,"l":535.46,"n":70,"o":536.525,"t":"2026-10-15T14:25:00Z","v":983,"vw":535.904266},{"c":538.16,"h":538.48,"l":536.46,"n":94,"o":536.46,"t":"2026-10-15T14:30:00Z","v":697,"vw":537.56129},{"c":535.695,"h":537.205,"l":535.47,"n":39,"o":536.9,"t":"2026-10-15T14:35:00Z","v":468,"vw":536.509752},{"c":535.045,"h":535.045,"l":534,"n":84,"o":534.53,"t":"2026-10-15T14:40:00Z","v":1078,"vw":534.289325},{"c":532.24,"h":536.14,"l":532.15,"n":165,"o":534.27,"t":"2026-10-15T14:45:00Z","v":2601,"vw":534.131857},{"c":532.19,"h":534.42,"l":532.19,"n":66,"o":532.265,"t":"2026-10-15T14:50:00Z","v":1236,"vw":533.083034},{"c":532.73,"h":532.935,"l":532.73,"n":11,"o":532.935,"t":"2026-10-15T14:55:00Z","v":356,"vw":532.863333},{"c":532.49,"h":532.83,"l":532.0675,"n":34,"o":532.83,"t":"2026-10-15T15:00:00Z","v":528,"vw":532.341744},{"c":531.98,"h":531.98,"l":531.975,"n":17,"o":531.975,"t":"2026-10-15T15:05:00Z","v":227,"vw":531.977303},{"c":533.85,"h":534.43,"l":532.33,"n":56,"o":533.86,"t":"2026-10-15T15:10:00Z","v":1033,"vw":533.910395},{"c":532.31,"h":534.28,"l":532.31,"n":63,"o":533.49,"t":"2026-10-15T15:15:00Z","v":716,"vw":533.549505},{"c":533.14,"h":533.14,"l":533,"n":15,"o":533,"t":"2026-10-15T15:25:00Z","v":187,"vw":533.062222},{"c":532.925,"h":532.925,"l":531.25,"n":81,"o":532.43,"t":"2026-10-15T15:30:00Z","v":1131,"vw":532.453703},{"c":532.11,"h":534.34,"l":532.11,"n":73,"o":534.34,"t":"2026-10-15T15:35:00Z","v":1168,"vw":532.591746},{"c":531.87,"h":532.74,"l":531.72,"n":94,"o":532.74,"t":"2026-10-15T15:40:00Z","v":1342,"vw":532.089412},{"c":532.37,"h":533.47,"l":531.85,"n":75,"o":531.87,"t":"2026-10-15T15:45:00Z","v":1133,"vw":532.521614},{"c":534.84,"h":534.84,"l":534.84,"n":8,"o":534.84,"t":"2026-10-15T15:50:00Z","v":100,"vw":534.84},{"c":534.34,"h":534.34,"l":534.34,"n":4,"o":534.34,"t":"2026-10-15T15:55:00Z","v":187,"vw":534.34},{"c":533.3,"h":533.89,"l":533.3,"n":46,"o":533.89,"t":"2026-10-15T16:00:00Z","v":353,"vw":533.627778},{"c":533.05,"h":533.885,"l":532.975,"n":15,"o":533.885,"t":"2026-10-15T16:05:00Z","v":370,"vw":533.129738},{"c":533.86,"h":533.86,"l":532.675,"n":24,"o":532.675,"t":"2026-10-15T16:10:00Z","v":384,"vw":533.002348},{"c":533.9,"h":533.9,"l":532.675,"n":17,"o":532.675,"t":"2026-10-15T16:20:00Z","v":163,"vw":533.349438},{"c":533.49,"h":533.49,"l":533.49,"n":8,"o":533.49,"t":"2026-10-15T16:25:00Z","v":96,"vw":533.49},{"c":532.49,"h":532.49,"l":532.49,"n":36,"o":532.49,"t":"2026-10-15T16:30:00Z","v":237,"vw":532.49},{"c":531.56,"h":533.06,"l":531.56,"n":88,"o":532.37,"t":"2026-10-15T16:35:00Z","v":1044,"vw":532.724591},{"c":532.12,"h":532.12,"l":532.12,"n":29,"o":532.12,"t":"2026-10-15T16:40:00Z","v":137,"vw":532.12},{"c":531.465,"h":532.17,"l":531.465,"n":22,"o":532.17,"t":"2026-10-15T16:45:00Z","v":183,"vw":531.710217},{"c":531.06,"h":531.06,"l":531.06,"n":17,"o":531.06,"t":"2026-10-15T16:50:00Z","v":131,"vw":531.06},{"c":531.55,"h":531.55,"l":531.255,"n":22,"o":531.255,"t":"2026-10-15T16:55:00Z","v":186,"vw":531.465714},{"c":531.185,"h":531.2925,"l":531,"n":60,"o":531,"t":"2026-10-15T17:00:00Z","v":694,"vw":531.149427},{"c":532.61,"h":532.66,"l":532.05,"n":49,"o":532.05,"t":"2026-10-15T17:05:00Z","v":757,"vw":532.5075},{"c":531.59,"h":531.59,"l":531.59,"n":8,"o":531.59,"t":"2026-10-15T17:10:00Z","v":54,"vw":531.59},{"c":533.095,"h":533.095,"l":532.25,"n":92,"o":532.25,"t":"2026-10-15T17:15:00Z","v":1154,"vw":532.934857},{"c":533,"h":533.99,"l":533,"n":36,"o":533.99,"t":"2026-10-15T17:20:00Z","v":524,"vw":533.162963},{"c":532.39,"h":532.77,"l":532.39,"n":13,"o":532.77,"t":"2026-10-15T17:25:00Z","v":120,"vw":532.618},{"c":533.91,"h":534,"l":533.59,"n":80,"o":533.59,"t":"2026-10-15T17:30:00Z","v":751,"vw":533.808801},{"c":532.71,"h":533.14,"l":532.71,"n":70,"o":533.14,"t":"2026-10-15T17:35:00Z","v":1327,"vw":532.920122},{"c":532,"h":532.45,"l":532,"n":20,"o":532.45,"t":"2026-10-15T17:40:00Z","v":128,"vw":532.225},{"c":531.3402,"h":531.3402,"l":531.3402,"n":4,"o":531.3402,"t":"2026-10-15T17:45:00Z","v":89,"vw":531.3402},{"c":532.91,"h":532.91,"l":531.87,"n":16,"o":531.87,"t":"2026-10-15T17:50:00Z","v":196,"vw":532.447778},{"c":532.67,"h":532.67,"l":532.67,"n":8,"o":532.67,"t":"2026-10-15T17:55:00Z","v":93,"vw":532.67},{"c":533.01,"h":533.01,"l":532.25,"n":77,"o":532.25,"t":"2026-10-15T18:00:00Z","v":696,"vw":532.832758},{"c":532.39,"h":532.39,"l":532.04,"n":51,"o":532.14,"t":"2026-10-15T18:05:00Z","v":650,"vw":532.180819},{"c":532.09,"h":532.09,"l":532.09,"n":9,"o":532.09,"t":"2026-10-15T18:10:00Z","v":72,"vw":532.09},{"c":531.89,"h":531.89,"l":531.89,"n":9,"o":531.89,"t":"2026-10-15T18:15:00Z","v":84,"vw":531.89},{"c":531.55,"h":531.55,"l":531.55,"n":23,"o":531.55,"t":"2026-10-15T18:25:00Z","v":152,"vw":531.55},{"c":531.95,"h":532.045,"l":531.95,"n":33,"o":532.045,"t":"2026-10-15T18:30:00Z","v":291,"vw":532.013852},{"c":531.39,"h":531.84,"l":531.39,"n":44,"o":531.84,"t":"2026-10-15T18:40:00Z","v":511,"vw":531.518571},{"c":531.17,"h":531.17,"l":530.97,"n":60,"o":531.16,"t":"2026-10-15T18:45:00Z","v":298,"vw":531.1},{"c":531.075,"h":531.075,"l":531.075,"n":11,"o":531.075,"t":"2026-10-15T18:50:00Z","v":73,"vw":531.075},{"c":531.12,"h":531.12,"l":531.12,"n":14,"o":531.12,"t":"2026-10-15T18:55:00Z","v":156,"vw":531.12},{"c":533.25,"h":533.25,"l":531.97,"n":93,"o":531.97,"t":"2026-10-15T19:00:00Z","v":1018,"vw":532.752698},{"c":534,"h":534,"l":531.845,"n":141,"o":531.845,"t":"2026-10-15T19:05:00Z","v":2449,"vw":533.257562},{"c":534.285,"h":535.12,"l":533.6575,"n":90,"o":533.6575,"t":"2026-10-15T19:10:00Z","v":1429,"vw":534.140589},{"c":534.14,"h":534.545,"l":534.08,"n":58,"o":534.3,"t":"2026-10-15T19:15:00Z","v":930,"vw":534.265708},{"c":534.28,"h":534.385,"l":533.92,"n":42,"o":534.385,"t":"2026-10-15T19:20:00Z","v":575,"vw":534.220096},{"c":534.59,"h":534.59,"l":534.59,"n":18,"o":534.59,"t":"2026-10-15T19:25:00Z","v":135,"vw":534.59},{"c":534.63,"h":534.63,"l":534.63,"n":52,"o":534.63,"t":"2026-10-15T19:30:00Z","v":376,"vw":534.63},{"c":534.76,"h":534.76,"l":534.52,"n":20,"o":534.52,"t":"2026-10-15T19:35:00Z","v":215,"vw":534.683404},{"c":535.26,"h":535.2675,"l":534.54,"n":60,"o":534.54,"t":"2026-10-15T19:40:00Z","v":394,"vw":535.078567},{"c":534.68,"h":535.87,"l":534.45,"n":174,"o":535.87,"t":"2026-10-15T19:45:00Z","v":2350,"vw":534.747443},{"c":535.83,"h":535.869,"l":533.49,"n":328,"o":533.89,"t":"2026-10-15T19:50:00Z","v":2819,"vw":535.115799},{"c":535.23,"h":536.65,"l":535.1,"n":505,"o":536.06,"t":"2026-10-15T19:55:00Z","v":5922,"vw":535.660712},{"c":535.6,"h":535.6,"l":535.6,"n":27,"o":535.6,"t":"2026-10-15T20:00:00Z","v":13870,"vw":535.6},{"c":539.8,"h":540,"l":536.1,"n":56,"o":536.1,"t":"2026-10-16T10:20:00Z","v":917,"vw":538.127419},{"c":539.06,"h":539.06,"l":539.06,"n":31,"o":539.06,"t":"2026-10-16T10:25:00Z","v":154,"vw":539.06},{"c":537.7,"h":537.7,"l":537.7,"n":3,"o":537.7,"t":"2026-10-16T10:30:00Z","v":76,"vw":537.7},{"c":538.9,"h":538.9,"l":538.9,"n":13,"o":538.9,"t":"2026-10-16T11:00:00Z","v":265,"vw":538.9},{"c":538.51,"h":538.55,"l":538.5,"n":22,"o":538.55,"t":"2026-10-16T11:50:00Z","v":316,"vw":538.521875},{"c":528.865,"h":537.62,"l":528.865,"n":11,"o":537.62,"t":"2026-10-16T13:30:00Z","v":994,"vw":537.258223},{"c":534.2475,"h":534.2475,"l":534.2475,"n":11,"o":534.2475,"t":"2026-10-16T13:35:00Z","v":98,"vw":534.2475},{"c":543.985,"h":543.985,"l":537.405,"n":103,"o":537.405,"t":"2026-10-16T13:40:00Z","v":1215,"vw":541.044753},{"c":542.71,"h":544.845,"l":540.95,"n":100,"o":544.845,"t":"2026-10-16T13:45:00Z","v":1365,"vw":542.620159},{"c":541.73,"h":542.34,"l":541.73,"n":51,"o":542.2,"t":"2026-10-16T13:50:00Z","v":666,"vw":542.176541},{"c":539.57,"h":541.57,"l":539.57,"n":129,"o":540.99,"t":"2026-10-16T14:00:00Z","v":1724,"vw":540.500516},{"c":539.11,"h":540.61,"l":538.07,"n":30,"o":540.61,"t":"2026-10-16T14:05:00Z","v":293,"vw":538.941287},{"c":537.665,"h":538.885,"l":537.665,"n":59,"o":538.885,"t":"2026-10-16T14:10:00Z","v":324,"vw":538.109496},{"c":536.83,"h":537.605,"l":536.83,"n":15,"o":537.605,"t":"2026-10-16T14:15:00Z","v":198,"vw":537.212716},{"c":537.35,"h":538.615,"l":537.35,"n":13,"o":538.615,"t":"2026-10-16T14:20:00Z","v":186,"vw":537.79},{"c":536.74,"h":538.025,"l":536.74,"n":71,"o":538.025,"t":"2026-10-16T14:25:00Z","v":480,"vw":537.3825},{"c":535.3,"h":537.405,"l":535.3,"n":33,"o":537.405,"t":"2026-10-16T14:30:00Z","v":344,"vw":536.081667},{"c":535.11,"h":535.11,"l":535.11,"n":20,"o":535.11,"t":"2026-10-16T14:35:00Z","v":83,"vw":535.11},{"c":533.555,"h":535.08,"l":532.63,"n":88,"o":535.08,"t":"2026-10-16T14:40:00Z","v":821,"vw":533.7275},{"c":532.48,"h":532.75,"l":532.235,"n":35,"o":532.75,"t":"2026-10-16T14:45:00Z","v":354,"vw":532.445723},{"c":533.1825,"h":533.1825,"l":532.48,"n":19,"o":532.48,"t":"2026-10-16T14:50:00Z","v":179,"vw":532.775789},{"c":533.25,"h":533.25,"l":533.25,"n":11,"o":533.25,"t":"2026-10-16T15:05:00Z","v":120,"vw":533.25},{"c":535.69,"h":535.69,"l":535.69,"n":8,"o":535.69,"t":"2026-10-16T15:15:00Z","v":153,"vw":535.69},{"c":531.5401,"h":535.22,"l":531.5401,"n":130,"o":535.22,"t":"2026-10-16T15:20:00Z","v":1221,"vw":533.396607},{"c":532.42,"h":532.42,"l":532.42,"n":46,"o":532.42,"t":"2026-10-16T15:25:00Z","v":158,"vw":532.42},{"c":533.7,"h":533.7,"l":533.7,"n":11,"o":533.7,"t":"2026-10-16T15:30:00Z","v":169,"vw":533.7},{"c":533.02,"h":533.7,"l":531.39,"n":70,"o":533.7,"t":"2026-10-16T15:35:00Z","v":548,"vw":533.275887},{"c":526.63,"h":531.475,"l":526.63,"n":96,"o":531.475,"t":"2026-10-16T15:40:00Z","v":527,"vw":528.908},{"c":527.845,"h":527.845,"l":525.77,"n":91,"o":527.2,"t":"2026-10-16T15:45:00Z","v":636,"vw":526.938333},{"c":527.855,"h":527.855,"l":527.855,"n":8,"o":527.855,"t":"2026-10-16T15:50:00Z","v":128,"vw":527.855},{"c":527.45,"h":527.525,"l":527.45,"n":63,"o":527.525,"t":"2026-10-16T15:55:00Z","v":763,"vw":527.501095},{"c":527.455,"h":527.455,"l":525.5,"n":64,"o":525.5,"t":"2026-10-16T16:00:00Z","v":652,"vw":526.612857},{"c":527.565,"h":527.565,"l":526.42,"n":47,"o":526.42,"t":"2026-10-16T16:05:00Z","v":722,"vw":527.367143},{"c":526.77,"h":527.4,"l":526.51,"n":68,"o":526.735,"t":"2026-10-16T16:10:00Z","v":2332,"vw":526.67798},{"c":527.5,"h":527.5,"l":527.48,"n":60,"o":527.48,"t":"2026-10-16T16:15:00Z","v":786,"vw":527.497778},{"c":527.91,"h":527.91,"l":527.91,"n":8,"o":527.91,"t":"2026-10-16T16:20:00Z","v":135,"vw":527.91},{"c":525.5,"h":528.3441,"l":525.5,"n":108,"o":527.91,"t":"2026-10-16T16:25:00Z","v":1604,"vw":526.001529},{"c":526.15,"h":526.84,"l":525.5,"n":65,"o":525.5,"t":"2026-10-16T16:30:00Z","v":854,"vw":526.246216},{"c":525.5,"h":526.21,"l":525.5,"n":51,"o":526.21,"t":"2026-10-16T16:35:00Z","v":600,"vw":525.958857},{"c":523.755,"h":525.5,"l":522.34,"n":118,"o":525.5,"t":"2026-10-16T16:40:00Z","v":2357,"vw":524.989419},{"c":524.475,"h":524.475,"l":524.295,"n":27,"o":524.295,"t":"2026-10-16T16:45:00Z","v":520,"vw":524.384311},{"c":525.0175,"h":526.1,"l":524.48,"n":46,"o":524.8,"t":"2026-10-16T16:50:00Z","v":938,"vw":525.147816},{"c":526.37,"h":526.4,"l":524.645,"n":64,"o":524.645,"t":"2026-10-16T16:55:00Z","v":817,"vw":525.750528},{"c":524.39,"h":527.47,"l":523.58,"n":92,"o":527.05,"t":"2026-10-16T17:00:00Z","v":1298,"vw":525.372748},{"c":522.355,"h":522.545,"l":522.355,"n":16,"o":522.545,"t":"2026-10-16T17:05:00Z","v":245,"vw":522.412143},{"c":522.7525,"h":522.7525,"l":522.355,"n":24,"o":522.355,"t":"2026-10-16T17:10:00Z","v":352,"vw":522.426938},{"c":523.02,"h":523.03,"l":523.02,"n":19,"o":523.03,"t":"2026-10-16T17:15:00Z","v":165,"vw":523.025},{"c":520.74,"h":520.74,"l":520.74,"n":17,"o":520.74,"t":"2026-10-16T17:20:00Z","v":203,"vw":520.74},{"c":520.45,"h":521.88,"l":520.45,"n":25,"o":521.88,"t":"2026-10-16T17:30:00Z","v":316,"vw":521.207059},{"c":522.45,"h":523.34,"l":521.48,"n":89,"o":521.565,"t":"2026-10-16T17:40:00Z","v":1280,"vw":522.320254},{"c":521.12,"h":521.12,"l":521.12,"n":12,"o":521.12,"t":"2026-10-16T17:45:00Z","v":77,"vw":521.12},{"c":520.42,"h":520.42,"l":520.42,"n":15,"o":520.42,"t":"2026-10-16T17:50:00Z","v":139,"vw":520.42},{"c":520.11,"h":522.425,"l":520.11,"n":36,"o":520.12,"t":"2026-10-16T18:00:00Z","v":322,"vw":520.885},{"c":518.98,"h":518.98,"l":517.805,"n":104,"o":518.95,"t":"2026-10-16T18:05:00Z","v":1400,"vw":518.776374},{"c":519.19,"h":519.19,"l":519.19,"n":12,"o":519.19,"t":"2026-10-16T18:10:00Z","v":104,"vw":519.19},{"c":519.19,"h":520.12,"l":519.19,"n":46,"o":520.12,"t":"2026-10-16T18:15:00Z","v":473,"vw":519.446284},{"c":519.045,"h":519.15,"l":518.65,"n":46,"o":518.65,"t":"2026-10-16T18:20:00Z","v":329,"vw":518.948333},{"c":519.15,"h":519.43,"l":517.85,"n":92,"o":519.06,"t":"2026-10-16T18:25:00Z","v":995,"vw":518.840035},{"c":518.765,"h":520.19,"l":518.765,"n":115,"o":519.65,"t":"2026-10-16T18:30:00Z","v":1296,"vw":519.104942},{"c":520,"h":520,"l":518.795,"n":67,"o":518.795,"t":"2026-10-16T18:35:00Z","v":768,"vw":519.622935},{"c":520.105,"h":520.105,"l":520.105,"n":23,"o":520.105,"t":"2026-10-16T18:40:00Z","v":142,"vw":520.105},{"c":520.18,"h":520.18,"l":520.18,"n":12,"o":520.18,"t":"2026-10-16T18:50:00Z","v":88,"vw":520.18},{"c":518.685,"h":518.99,"l":518.685,"n":127,"o":518.99,"t":"2026-10-16T18:55:00Z","v":578,"vw":518.786667},{"c":519.09,"h":520.05,"l":519.09,"n":70,"o":519.8,"t":"2026-10-16T19:00:00Z","v":904,"vw":519.704919},{"c":519.525,"h":520.67,"l":517.66,"n":134,"o":517.66,"t":"2026-10-16T19:10:00Z","v":1658,"vw":519.36492},{"c":519.57,"h":520.06,"l":519.57,"n":42,"o":520.025,"t":"2026-10-16T19:15:00Z","v":395,"vw":519.961087},{"c":519.45,"h":521.165,"l":519.21,"n":116,"o":520.59,"t":"2026-10-16T19:20:00Z","v":1537,"vw":520.389255},{"c":519.49,"h":519.96,"l":519.48,"n":99,"o":519.96,"t":"2026-10-16T19:25:00Z","v":867,"vw":519.586627},{"c":519.84,"h":520.35,"l":518.6,"n":149,"o":520.35,"t":"2026-10-16T19:30:00Z","v":1087,"vw":519.435012},{"c":518.265,"h":519.49,"l":518.2,"n":110,"o":519.49,"t":"2026-10-16T19:35:00Z","v":1403,"vw":518.688333},{"c":519.12,"h":519.19,"l":517.6,"n":210,"o":518.265,"t":"2026-10-16T19:40:00Z","v":2279,"vw":518.38282},{"c":518.825,"h":519.475,"l":518.415,"n":104,"o":519.2,"t":"2026-10-16T19:45:00Z","v":999,"vw":519.006763},{"c":519.26,"h":520.07,"l":518.32,"n":166,"o":518.6,"t":"2026-10-16T19:50:00Z","v":2397,"vw":518.986708},{"c":522.28,"h":522.55,"l":518.79,"n":676,"o":518.79,"t":"2026-10-16T19:55:00Z","v":9378,"vw":521.086286},{"c":521.96,"h":521.96,"l":521.96,"n":30,"o":521.96,"t":"2026-10-16T20:00:00Z","v":14483,"vw":521.96},{"c":518,"h":522.5,"l":518,"n":6,"o":522.5,"t":"2026-10-19T08:20:00Z","v":481,"vw":520.818372},{"c":526.01,"h":526.01,"l":526.01,"n":14,"o":526.01,"t":"2026-10-19T11:30:00Z","v":256,"vw":526.01},{"c":525,"h":528.63,"l":524.84,"n":94,"o":528.63,"t":"2026-10-19T13:30:00Z","v":2372,"vw":526.238684},{"c":523.32,"h":528.75,"l":522.63,"n":94,"o":527.75,"t":"2026-10-19T13:35:00Z","v":2093,"vw":525.311939},{"c":522.7,"h":522.7,"l":522.7,"n":28,"o":522.7,"t":"2026-10-19T13:40:00Z","v":157,"vw":522.7},{"c":519.82,"h":521.57,"l":519.82,"n":88,"o":521.57,"t":"2026-10-19T13:45:00Z","v":1667,"vw":521.1325},{"c":519.505,"h":519.66,"l":518.89,"n":80,"o":518.89,"t":"2026-10-19T13:55:00Z","v":920,"vw":519.34},{"c":518.56,"h":518.56,"l":518.56,"n":5,"o":518.56,"t":"2026-10-19T14:00:00Z","v":64,"vw":518.56},{"c":519.67,"h":519.95,"l":518.2,"n":253,"o":519.765,"t":"2026-10-19T14:05:00Z","v":4533,"vw":519.401282},{"c":519.45,"h":520.29,"l":519.44,"n":79,"o":520.29,"t":"2026-10-19T14:10:00Z","v":1384,"vw":519.927634},{"c":519.9,"h":520.49,"l":519.9,"n":78,"o":520.49,"t":"2026-10-19T14:15:00Z","v":1035,"vw":520.231176},{"c":518.725,"h":518.725,"l":518.12,"n":39,"o":518.12,"t":"2026-10-19T14:20:00Z","v":391,"vw":518.392582},{"c":518.09,"h":518.09,"l":518.09,"n":6,"o":518.09,"t":"2026-10-19T14:25:00Z","v":69,"vw":518.09},{"c":517.04,"h":517.08,"l":517.04,"n":5,"o":517.08,"t":"2026-10-19T14:30:00Z","v":103,"vw":517.06},{"c":518.48,"h":518.48,"l":518.48,"n":12,"o":518.48,"t":"2026-10-19T14:45:00Z","v":151,"vw":518.48},{"c":518.3,"h":518.3,"l":518.3,"n":28,"o":518.3,"t":"2026-10-19T14:55:00Z","v":274,"vw":518.3},{"c":520.045,"h":521.16,"l":519.98,"n":31,"o":519.98,"t":"2026-10-19T15:15:00Z","v":374,"vw":520.299375},{"c":520.63,"h":520.63,"l":519.94,"n":33,"o":519.94,"t":"2026-10-19T15:25:00Z","v":483,"vw":520.418695},{"c":517.71,"h":520.39,"l":517.71,"n":103,"o":520.21,"t":"2026-10-19T15:35:00Z","v":2277,"vw":519.079917},{"c":518.7,"h":518.7,"l":518.7,"n":21,"o":518.7,"t":"2026-10-19T15:50:00Z","v":148,"vw":518.7},{"c":516.6,"h":519.2,"l":516.6,"n":10,"o":519.2,"t":"2026-10-19T15:55:00Z","v":199,"vw":517.831579},{"c":516.16,"h":516.16,"l":516.16,"n":22,"o":516.16,"t":"2026-10-19T16:20:00Z","v":107,"vw":516.16},{"c":515.26,"h":515.26,"l":514.385,"n":38,"o":514.54,"t":"2026-10-19T16:30:00Z","v":380,"vw":514.789554},{"c":514.375,"h":514.375,"l":514.375,"n":3,"o":514.375,"t":"2026-10-19T16:35:00Z","v":44,"vw":514.375},{"c":515,"h":515,"l":514.23,"n":35,"o":514.23,"t":"2026-10-19T16:45:00Z","v":926,"vw":514.95562},{"c":515.166,"h":515.166,"l":515.166,"n":17,"o":515.166,"t":"2026-10-19T17:00:00Z","v":215,"vw":515.166},{"c":515.55,"h":515.55,"l":514.315,"n":59,"o":514.32,"t":"2026-10-19T17:05:00Z","v":494,"vw":514.68875},{"c":515.55,"h":515.55,"l":515.55,"n":43,"o":515.55,"t":"2026-10-19T17:10:00Z","v":538,"vw":515.55},{"c":514.515,"h":515.65,"l":514.515,"n":111,"o":515.65,"t":"2026-10-19T17:30:00Z","v":1302,"vw":515.377492},{"c":514.635,"h":514.635,"l":514.635,"n":12,"o":514.635,"t":"2026-10-19T17:35:00Z","v":79,"vw":514.635},{"c":514.195,"h":514.195,"l":514.195,"n":11,"o":514.195,"t":"2026-10-19T17:40:00Z","v":190,"vw":514.195},{"c":514.905,"h":514.905,"l":514.905,"n":7,"o":514.905,"t":"2026-10-19T17:55:00Z","v":60,"vw":514.905},{"c":513.055,"h":515.15,"l":513.055,"n":85,"o":515.15,"t":"2026-10-19T18:00:00Z","v":992,"vw":514.202778},{"c":514.53,"h":514.55,"l":514.12,"n":27,"o":514.55,"t":"2026-10-19T18:10:00Z","v":332,"vw":514.410769},{"c":514.11,"h":514.11,"l":514.11,"n":8,"o":514.11,"t":"2026-10-19T18:30:00Z","v":140,"vw":514.11},{"c":513.22,"h":514.7,"l":513.22,"n":97,"o":514.7,"t":"2026-10-19T18:40:00Z","v":1530,"vw":514.103181},{"c":513.81,"h":513.81,"l":513.81,"n":7,"o":513.81,"t":"2026-10-19T18:45:00Z","v":49,"vw":513.81},{"c":510.43,"h":513.29,"l":510.43,"n":34,"o":513.29,"t":"2026-10-19T18:50:00Z","v":437,"vw":511.678763},{"c":511.35,"h":511.375,"l":510.775,"n":42,"o":510.775,"t":"2026-10-19T19:00:00Z","v":582,"vw":511.102742},{"c":509.63,"h":511.195,"l":509.63,"n":27,"o":511.195,"t":"2026-10-19T19:15:00Z","v":212,"vw":510.360333},{"c":508.87,"h":509.9564,"l":508.87,"n":36,"o":509.9564,"t":"2026-10-19T19:20:00Z","v":270,"vw":509.19668},{"c":509.915,"h":510.465,"l":508.85,"n":21,"o":509.5,"t":"2026-10-19T19:25:00Z","v":416,"vw":509.605621},{"c":510.945,"h":510.945,"l":510.04,"n":52,"o":510.26,"t":"2026-10-19T19:30:00Z","v":624,"vw":510.676476},{"c":511.72,"h":512.08,"l":511.35,"n":69,"o":512.08,"t":"2026-10-19T19:40:00Z","v":959,"vw":511.824379},{"c":513.0565,"h":513.0565,"l":512.5,"n":37,"o":512.5,"t":"2026-10-19T19:45:00Z","v":481,"vw":512.711484},{"c":510.69,"h":512.84,"l":510.105,"n":193,"o":512.84,"t":"2026-10-19T19:50:00Z","v":2625,"vw":511.830476},{"c":511.4,"h":511.48,"l":509.81,"n":606,"o":510.39,"t":"2026-10-19T19:55:00Z","v":11125,"vw":510.859274},{"c":510.97,"h":510.97,"l":510.97,"n":50,"o":510.97,"t":"2026-10-19T20:00:00Z","v":13817,"vw":510.97},{"c":513,"h":513.51,"l":509,"n":33,"o":511,"t":"2026-10-20T08:15:00Z","v":1201,"vw":511.238388},{"c":511,"h":511,"l":511,"n":4,"o":511,"t":"2026-10-20T08:20:00Z","v":206,"vw":511},{"c":510.81,"h":510.81,"l":510.81,"n":1,"o":510.81,"t":"2026-10-20T09:10:00Z","v":105,"vw":510.81},{"c":514.91,"h":514.91,"l":514.91,"n":4,"o":514.91,"t":"2026-10-20T13:00:00Z","v":100,"vw":514.91},{"c":515.79,"h":532.265,"l":511.54,"n":88,"o":512.77,"t":"2026-10-20T13:30:00Z","v":2219,"vw":515.887966},{"c":516.55,"h":517.185,"l":516.31,"n":37,"o":516.31,"t":"2026-10-20T13:35:00Z","v":534,"vw":516.674286},{"c":518.105,"h":519.21,"l":516.5,"n":102,"o":516.5,"t":"2026-10-20T13:40:00Z","v":1010,"vw":517.988561},{"c":515.02,"h":518.405,"l":515.02,"n":35,"o":517.55,"t":"2026-10-20T13:45:00Z","v":400,"vw":516.754786},{"c":517.78,"h":522.215,"l":517.78,"n":74,"o":521.12,"t":"2026-10-20T14:00:00Z","v":845,"vw":520.865948},{"c":517.555,"h":517.555,"l":517.555,"n":17,"o":517.555,"t":"2026-10-20T14:10:00Z","v":204,"vw":517.555},{"c":518.96,"h":518.96,"l":516.97,"n":52,"o":516.97,"t":"2026-10-20T14:20:00Z","v":349,"vw":517.742816},{"c":521.9,"h":521.9,"l":519.31,"n":59,"o":519.31,"t":"2026-10-20T14:25:00Z","v":614,"vw":520.758529},{"c":520.19,"h":520.19,"l":520.18,"n":10,"o":520.18,"t":"2026-10-20T14:30:00Z","v":109,"vw":520.185},{"c":520.165,"h":520.165,"l":520.165,"n":7,"o":520.165,"t":"2026-10-20T14:40:00Z","v":69,"vw":520.165},{"c":520.95,"h":520.95,"l":520.52,"n":34,"o":520.52,"t":"2026-10-20T14:45:00Z","v":241,"vw":520.711111},{"c":520.995,"h":520.995,"l":520.935,"n":53,"o":520.995,"t":"2026-10-20T14:50:00Z","v":387,"vw":520.973182},{"c":519.2501,"h":523.67,"l":519.2501,"n":41,"o":520.905,"t":"2026-10-20T14:55:00Z","v":561,"vw":521.046552},{"c":521.545,"h":521.545,"l":519.4001,"n":51,"o":521.46,"t":"2026-10-20T15:00:00Z","v":530,"vw":520.685981},{"c":518.43,"h":521.77,"l":518.43,"n":157,"o":521.77,"t":"2026-10-20T15:10:00Z","v":1328,"vw":520.516429},{"c":520.42,"h":521.52,"l":519.04,"n":163,"o":519.04,"t":"2026-10-20T15:15:00Z","v":3635,"vw":520.96892},{"c":518.31,"h":518.31,"l":518.31,"n":18,"o":518.31,"t":"2026-10-20T15:25:00Z","v":150,"vw":518.31},{"c":518.25,"h":518.25,"l":518.25,"n":13,"o":518.25,"t":"2026-10-20T15:40:00Z","v":168,"vw":518.25},{"c":517.815,"h":517.815,"l":516.46,"n":42,"o":516.46,"t":"2026-10-20T16:00:00Z","v":1039,"vw":517.013061},{"c":516.63,"h":516.63,"l":516.63,"n":42,"o":516.63,"t":"2026-10-20T16:15:00Z","v":349,"vw":516.63},{"c":516.96,"h":516.96,"l":516.96,"n":21,"o":516.96,"t":"2026-10-20T16:45:00Z","v":194,"vw":516.96},{"c":515.06,"h":515.06,"l":515.06,"n":12,"o":515.06,"t":"2026-10-20T16:50:00Z","v":94,"vw":515.06},{"c":514.1301,"h":514.1301,"l":514.1301,"n":15,"o":514.1301,"t":"2026-10-20T16:55:00Z","v":67,"vw":514.1301},{"c":514.13,"h":514.13,"l":514.13,"n":24,"o":514.13,"t":"2026-10-20T17:35:00Z","v":233,"vw":514.13},{"c":515.115,"h":515.12,"l":515.115,"n":16,"o":515.12,"t":"2026-10-20T17:40:00Z","v":193,"vw":515.116667},{"c":515.065,"h":515.065,"l":515.065,"n":11,"o":515.065,"t":"2026-10-20T17:45:00Z","v":86,"vw":515.065},{"c":514.13,"h":514.13,"l":514.13,"n":9,"o":514.13,"t":"2026-10-20T17:55:00Z","v":104,"vw":514.13},{"c":515.215,"h":515.88,"l":515.13,"n":39,"o":515.565,"t":"2026-10-20T18:00:00Z","v":615,"vw":515.586811},{"c":515,"h":516.14,"l":515,"n":26,"o":516.14,"t":"2026-10-20T18:05:00Z","v":204,"vw":515.4104},{"c":515.805,"h":515.805,"l":515.805,"n":3,"o":515.805,"t":"2026-10-20T18:10:00Z","v":52,"vw":515.805},{"c":515,"h":515.775,"l":515,"n":62,"o":515.04,"t":"2026-10-20T18:15:00Z","v":802,"vw":515.087444},{"c":515,"h":515.645,"l":515,"n":34,"o":515.645,"t":"2026-10-20T18:20:00Z","v":322,"vw":515.162264},{"c":514.385,"h":515.27,"l":514.385,"n":53,"o":514.73,"t":"2026-10-20T18:50:00Z","v":634,"vw":514.882647},{"c":514.38,"h":514.43,"l":514.38,"n":22,"o":514.43,"t":"2026-10-20T19:00:00Z","v":249,"vw":514.405781},{"c":515.605,"h":515.605,"l":515.605,"n":10,"o":515.605,"t":"2026-10-20T19:15:00Z","v":78,"vw":515.605},{"c":516.67,"h":516.74,"l":516.19,"n":65,"o":516.19,"t":"2026-10-20T19:20:00Z","v":932,"vw":516.381172},{"c":516.36,"h":516.36,"l":516.36,"n":40,"o":516.36,"t":"2026-10-20T19:25:00Z","v":520,"vw":516.36},{"c":517.42,"h":517.94,"l":517.42,"n":41,"o":517.73,"t":"2026-10-20T19:35:00Z","v":350,"vw":517.687742},{"c":518.45,"h":518.45,"l":518.32,"n":89,"o":518.32,"t":"2026-10-20T19:40:00Z","v":597,"vw":518.341667},{"c":517.995,"h":518.46,"l":517.23,"n":70,"o":518.46,"t":"2026-10-20T19:45:00Z","v":574,"vw":517.769682},{"c":518.23,"h":518.27,"l":517.03,"n":118,"o":517.77,"t":"2026-10-20T19:50:00Z","v":1690,"vw":517.795169},{"c":519.6,"h":520.48,"l":517.3775,"n":752,"o":517.41,"t":"2026-10-20T19:55:00Z","v":10909,"vw":518.598901},{"c":519.535,"h":519.535,"l":519.535,"n":39,"o":519.535,"t":"2026-10-20T20:00:00Z","v":11224,"vw":519.535},{"c":519.53,"h":519.53,"l":519.53,"n":17,"o":519.53,"t":"2026-10-21T08:00:00Z","v":616,"vw":519.53},{"c":517.5,"h":517.5,"l":517.5,"n":27,"o":517.5,"t":"2026-10-21T09:50:00Z","v":217,"vw":517.5},{"c":520.5,"h":520.5,"l":520.5,"n":11,"o":520.5,"t":"2026-10-21T09:55:00Z","v":231,"vw":520.5},{"c":518.1303,"h":519.4,"l":518.1303,"n":10,"o":519.4,"t":"2026-10-21T10:15:00Z","v":134,"vw":518.76515},{"c":521.28,"h":527.775,"l":521.28,"n":63,"o":522.76,"t":"2026-10-21T13:30:00Z","v":1404,"vw":523.19354},{"c":520.43,"h":520.88,"l":520.08,"n":16,"o":520.58,"t":"2026-10-21T13:40:00Z","v":382,"vw":520.502222},{"c":520.97,"h":520.97,"l":520.53,"n":22,"o":520.53,"t":"2026-10-21T13:45:00Z","v":263,"vw":520.75},{"c":520.71,"h":520.71,"l":519.6,"n":32,"o":519.6,"t":"2026-10-21T13:50:00Z","v":335,"vw":520.171667},{"c":518.44,"h":518.44,"l":518.44,"n":26,"o":518.44,"t":"2026-10-21T14:00:00Z","v":465,"vw":518.44},{"c":514,"h":514,"l":514,"n":3,"o":514,"t":"2026-10-21T14:05:00Z","v":58,"vw":514},{"c":516.67,"h":516.85,"l":516.67,"n":7,"o":516.85,"t":"2026-10-21T14:10:00Z","v":166,"vw":516.776957},{"c":517.56,"h":517.56,"l":516.15,"n":37,"o":516.745,"t":"2026-10-21T14:15:00Z","v":483,"vw":516.814871},{"c":516.8125,"h":516.8125,"l":516.8125,"n":9,"o":516.8125,"t":"2026-10-21T14:20:00Z","v":101,"vw":516.8125},{"c":515.47,"h":515.47,"l":515.47,"n":4,"o":515.47,"t":"2026-10-21T14:25:00Z","v":108,"vw":515.47},{"c":516.24,"h":516.27,"l":513.99,"n":53,"o":515.475,"t":"2026-10-21T14:30:00Z","v":1636,"vw":515.443148},{"c":517,"h":517.08,"l":516.98,"n":75,"o":517.08,"t":"2026-10-21T14:35:00Z","v":794,"vw":517.008973},{"c":517.24,"h":518.29,"l":517.19,"n":42,"o":517.19,"t":"2026-10-21T14:40:00Z","v":551,"vw":517.547692},{"c":518.97,"h":519.32,"l":518.97,"n":74,"o":519.31,"t":"2026-10-21T14:50:00Z","v":1195,"vw":519.034984},{"c":517.985,"h":517.985,"l":517.985,"n":35,"o":517.985,"t":"2026-10-21T14:55:00Z","v":292,"vw":517.985},{"c":516.67,"h":516.67,"l":516.67,"n":5,"o":516.67,"t":"2026-10-21T15:00:00Z","v":74,"vw":516.67},{"c":516.1,"h":516.1,"l":516.1,"n":21,"o":516.1,"t":"2026-10-21T15:15:00Z","v":290,"vw":516.1},{"c":517,"h":517,"l":516.62,"n":40,"o":516.62,"t":"2026-10-21T15:25:00Z","v":335,"vw":516.787033},{"c":517.475,"h":517.475,"l":516.68,"n":63,"o":516.68,"t":"2026-10-21T15:40:00Z","v":1017,"vw":517.338568},{"c":518.2,"h":518.32,"l":517.25,"n":96,"o":517.25,"t":"2026-10-21T16:00:00Z","v":1441,"vw":517.678657},{"c":517.485,"h":517.565,"l":517.485,"n":15,"o":517.565,"t":"2026-10-21T16:10:00Z","v":149,"vw":517.525},{"c":517.46,"h":517.46,"l":516.715,"n":26,"o":517.33,"t":"2026-10-21T16:15:00Z","v":352,"vw":517.150747},{"c":522.5625,"h":522.585,"l":518.69,"n":70,"o":518.69,"t":"2026-10-21T16:35:00Z","v":1348,"vw":520.357336},{"c":519.79,"h":520.65,"l":519.58,"n":40,"o":520.03,"t":"2026-10-21T16:40:00Z","v":574,"vw":520.034334},{"c":519.015,"h":519.015,"l":519.015,"n":23,"o":519.015,"t":"2026-10-21T16:45:00Z","v":178,"vw":519.015},{"c":518.81,"h":518.81,"l":517.24,"n":86,"o":517.25,"t":"2026-10-21T16:50:00Z","v":1410,"vw":517.626792},{"c":518.835,"h":519.96,"l":518.835,"n":14,"o":519.8,"t":"2026-10-21T17:00:00Z","v":316,"vw":519.721818},{"c":520.965,"h":520.965,"l":520.76,"n":21,"o":520.76,"t":"2026-10-21T17:05:00Z","v":378,"vw":520.828598},{"c":520.99,"h":520.99,"l":520.99,"n":36,"o":520.99,"t":"2026-10-21T17:10:00Z","v":289,"vw":520.99},{"c":520.68,"h":520.68,"l":520.68,"n":12,"o":520.68,"t":"2026-10-21T17:15:00Z","v":78,"vw":520.68},{"c":520.905,"h":520.905,"l":520.905,"n":17,"o":520.905,"t":"2026-10-21T17:20:00Z","v":154,"vw":520.905},{"c":520.5,"h":520.5,"l":520.46,"n":17,"o":520.46,"t":"2026-10-21T17:25:00Z","v":169,"vw":520.482222},{"c":520.565,"h":520.565,"l":520.565,"n":11,"o":520.565,"t":"2026-10-21T17:30:00Z","v":91,"vw":520.565},{"c":519.8,"h":519.92,"l":519.8,"n":42,"o":519.92,"t":"2026-10-21T17:40:00Z","v":819,"vw":519.80743},{"c":520.475,"h":520.68,"l":520.31,"n":22,"o":520.31,"t":"2026-10-21T17:45:00Z","v":476,"vw":520.461871},{"c":520.905,"h":520.905,"l":520.905,"n":4,"o":520.905,"t":"2026-10-21T17:55:00Z","v":68,"vw":520.905},{"c":520.6,"h":520.6,"l":520.6,"n":30,"o":520.6,"t":"2026-10-21T18:15:00Z","v":211,"vw":520.6},{"c":519.66,"h":519.72,"l":519.66,"n":55,"o":519.72,"t":"2026-10-21T18:20:00Z","v":248,"vw":519.691579},{"c":519.01,"h":519.01,"l":519.01,"n":9,"o":519.01,"t":"2026-10-21T18:30:00Z","v":76,"vw":519.01},{"c":519.22,"h":519.22,"l":519.22,"n":7,"o":519.22,"t":"2026-10-21T18:35:00Z","v":66,"vw":519.22},{"c":519.12,"h":519.12,"l":519.12,"n":4,"o":519.12,"t":"2026-10-21T18:40:00Z","v":54,"vw":519.12},{"c":518.605,"h":518.605,"l":518.14,"n":98,"o":518.5935,"t":"2026-10-21T18:45:00Z","v":1296,"vw":518.398966},{"c":517.805,"h":517.805,"l":517.805,"n":8,"o":517.805,"t":"2026-10-21T18:50:00Z","v":76,"vw":517.805},{"c":513.54,"h":516.49,"l":513.54,"n":18,"o":516.49,"t":"2026-10-21T18:55:00Z","v":210,"vw":515.355385},{"c":512.2,"h":513.08,"l":510.6025,"n":179,"o":513,"t":"2026-10-21T19:00:00Z","v":2374,"vw":512.397529},{"c":511.05,"h":511.05,"l":510.57,"n":50,"o":510.57,"t":"2026-10-21T19:10:00Z","v":517,"vw":510.81},{"c":511.6677,"h":511.6677,"l":511.6677,"n":13,"o":511.6677,"t":"2026-10-21T19:15:00Z","v":202,"vw":511.6677},{"c":513.7,"h":513.7,"l":513.47,"n":48,"o":513.47,"t":"2026-10-21T19:20:00Z","v":541,"vw":513.628},{"c":514.3,"h":514.7,"l":514.3,"n":21,"o":514.375,"t":"2026-10-21T19:30:00Z","v":249,"vw":514.458333},{"c":515.38,"h":515.65,"l":515.38,"n":44,"o":515.65,"t":"2026-10-21T19:35:00Z","v":484,"vw":515.557406},{"c":515.85,"h":516.38,"l":515.85,"n":59,"o":516.38,"t":"2026-10-21T19:40:00Z","v":520,"vw":516.274},{"c":515.17,"h":515.75,"l":515.17,"n":69,"o":515.35,"t":"2026-10-21T19:45:00Z","v":615,"vw":515.464},{"c":516.12,"h":516.59,"l":514.38,"n":94,"o":515.275,"t":"2026-10-21T19:50:00Z","v":1160,"vw":516.053215},{"c":515.95,"h":516.47,"l":515.01,"n":293,"o":515.54,"t":"2026-10-21T19:55:00Z","v":3336,"vw":515.928336},{"c":516.25,"h":516.25,"l":516.25,"n":36,"o":516.25,"t":"2026-10-21T20:00:00Z","v":7782,"vw":516.25},{"c":516.4,"h":516.4,"l":516.4,"n":20,"o":516.4,"t":"2026-10-21T20:30:00Z","v":315,"vw":516.4},{"c":516.5,"h":516.5,"l":516.5,"n":3,"o":516.5,"t":"2026-10-21T20:35:00Z","v":297,"vw":516.5},{"c":516.5,"h":516.5,"l":513,"n":16,"o":513,"t":"2026-10-22T08:10:00Z","v":574,"vw":514.290625},{"c":508,"h":508,"l":508,"n":4,"o":508,"t":"2026-10-22T08:25:00Z","v":265,"vw":508},{"c":518.22,"h":518.6,"l":514.49,"n":152,"o":516.24,"t":"2026-10-22T13:30:00Z","v":3164,"vw":516.518856},{"c":523.48,"h":523.48,"l":518.46,"n":130,"o":518.46,"t":"2026-10-22T13:35:00Z","v":2760,"vw":521.356478},{"c":525.66,"h":526.96,"l":520.73,"n":146,"o":524.38,"t":"2026-10-22T13:40:00Z","v":1128,"vw":525.480691},{"c":530.55,"h":532.265,"l":527.015,"n":86,"o":527.8,"t":"2026-10-22T13:45:00Z","v":997,"vw":529.989056},{"c":532.15,"h":534.405,"l":532.15,"n":31,"o":532.5775,"t":"2026-10-22T13:50:00Z","v":766,"vw":533.378908},{"c":532.01,"h":533.13,"l":532.01,"n":25,"o":533.13,"t":"2026-10-22T13:55:00Z","v":523,"vw":532.347536},{"c":532.54,"h":536.76,"l":532.54,"n":62,"o":534.34,"t":"2026-10-22T14:00:00Z","v":544,"vw":534.72875},{"c":533.37,"h":533.45,"l":533.37,"n":17,"o":533.45,"t":"2026-10-22T14:05:00Z","v":141,"vw":533.41},{"c":534.71,"h":534.71,"l":531.12,"n":39,"o":531.12,"t":"2026-10-22T14:10:00Z","v":406,"vw":533.218349},{"c":534.085,"h":535.95,"l":534.085,"n":25,"o":534.71,"t":"2026-10-22T14:15:00Z","v":334,"vw":535.351304},{"c":534.3,"h":535.63,"l":534.07,"n":29,"o":534.08,"t":"2026-10-22T14:20:00Z","v":314,"vw":534.610909},{"c":532.4,"h":534.06,"l":532.4,"n":25,"o":534.06,"t":"2026-10-22T14:25:00Z","v":340,"vw":533.23},{"c":533.15,"h":534.88,"l":531.03,"n":93,"o":533.71,"t":"2026-10-22T14:30:00Z","v":1474,"vw":534.127655},{"c":528.7804,"h":528.7804,"l":528.7804,"n":9,"o":528.7804,"t":"2026-10-22T14:35:00Z","v":169,"vw":528.7804},{"c":535.81,"h":535.81,"l":534.4,"n":28,"o":534.4,"t":"2026-10-22T14:45:00Z","v":461,"vw":535.456667},{"c":537.7,"h":537.7,"l":535.5,"n":166,"o":536.76,"t":"2026-10-22T14:50:00Z","v":9165,"vw":535.925663},{"c":536.6,"h":540.93,"l":536.6,"n":79,"o":540.93,"t":"2026-10-22T14:55:00Z","v":1061,"vw":536.937358},{"c":538.2,"h":538.2,"l":538.2,"n":11,"o":538.2,"t":"2026-10-22T15:00:00Z","v":91,"vw":538.2},{"c":536.58,"h":541.26,"l":536.58,"n":88,"o":541.26,"t":"2026-10-22T15:05:00Z","v":711,"vw":538.332836},{"c":537.65,"h":537.65,"l":537.65,"n":21,"o":537.65,"t":"2026-10-22T15:10:00Z","v":128,"vw":537.65},{"c":536.4801,"h":536.4801,"l":536.4801,"n":12,"o":536.4801,"t":"2026-10-22T15:20:00Z","v":106,"vw":536.4801},{"c":537.88,"h":539.87,"l":537.8701,"n":41,"o":539.87,"t":"2026-10-22T15:25:00Z","v":756,"vw":538.058532},{"c":539.74,"h":539.74,"l":539.74,"n":8,"o":539.74,"t":"2026-10-22T15:45:00Z","v":88,"vw":539.74},{"c":541.49,"h":541.49,"l":541.43,"n":10,"o":541.43,"t":"2026-10-22T15:50:00Z","v":113,"vw":541.456667},{"c":540.72,"h":542.38,"l":540.72,"n":62,"o":542.38,"t":"2026-10-22T15:55:00Z","v":789,"vw":540.981084},{"c":540.605,"h":540.6125,"l":540.605,"n":6,"o":540.605,"t":"2026-10-22T16:00:00Z","v":258,"vw":540.608},{"c":540.645,"h":540.645,"l":540.645,"n":5,"o":540.645,"t":"2026-10-22T16:05:00Z","v":67,"vw":540.645},{"c":538.1201,"h":538.1201,"l":538.1201,"n":12,"o":538.1201,"t":"2026-10-22T16:15:00Z","v":101,"vw":538.1201},{"c":540.065,"h":540.065,"l":540.065,"n":5,"o":540.065,"t":"2026-10-22T16:20:00Z","v":359,"vw":540.065},{"c":540.72,"h":540.75,"l":540.72,"n":26,"o":540.75,"t":"2026-10-22T16:35:00Z","v":288,"vw":540.726584},{"c":539.38,"h":539.38,"l":539.38,"n":15,"o":539.38,"t":"2026-10-22T16:40:00Z","v":105,"vw":539.38},{"c":538.56,"h":538.56,"l":537.99,"n":32,"o":537.99,"t":"2026-10-22T17:05:00Z","v":610,"vw":538.320769},{"c":537.96,"h":538.04,"l":537.96,"n":10,"o":538.04,"t":"2026-10-22T17:10:00Z","v":374,"vw":538.007601},{"c":538.86,"h":538.86,"l":538.86,"n":18,"o":538.86,"t":"2026-10-22T17:15:00Z","v":114,"vw":538.86},{"c":538.19,"h":538.74,"l":538.16,"n":85,"o":538.74,"t":"2026-10-22T17:20:00Z","v":1122,"vw":538.328667},{"c":537.99,"h":537.99,"l":537.49,"n":31,"o":537.49,"t":"2026-10-22T17:30:00Z","v":346,"vw":537.74},{"c":537.99,"h":537.99,"l":537.99,"n":14,"o":537.99,"t":"2026-10-22T17:35:00Z","v":155,"vw":537.99},{"c":538.55,"h":538.55,"l":537.44,"n":108,"o":537.99,"t":"2026-10-22T17:50:00Z","v":2506,"vw":537.766635},{"c":539.28,"h":539.28,"l":538.365,"n":19,"o":538.365,"t":"2026-10-22T17:55:00Z","v":135,"vw":538.8225},{"c":538.76,"h":538.76,"l":537.28,"n":34,"o":537.75,"t":"2026-10-22T18:00:00Z","v":426,"vw":537.874483}],"history":[{"c":427.49,"h":446.5,"l":426.01,"n":3723,"o":445.25,"t":"2024-10-21T04:00:00Z","v":39226,"vw":428.99729},{"c":412.54,"h":422.66,"l":412.12,"n":3730,"o":422.66,"t":"2024-10-22T04:00:00Z","v":47945,"vw":414.59623},{"c":411.78,"h":413.3,"l":405.11,"n":3662,"o":410.21,"t":"2024-10-23T04:00:00Z","v":59097,"vw":411.283029},{"c":416.27,"h":419.68,"l":412.42,"n":2591,"o":412.42,"t":"2024-10-24T04:00:00Z","v":40402,"vw":416.480901},{"c":413.03,"h":424.24,"l":412.94,"n":2470,"o":421.25,"t":"2024-10-25T04:00:00Z","v":28610,"vw":414.229487},{"c":418.68,"h":422,"l":414.2,"n":2640,"o":417.97,"t":"2024-10-28T04:00:00Z","v":42796,"vw":417.718757},{"c":413.66,"h":414.56,"l":399.86,"n":4404,"o":409.47,"t":"2024-10-29T04:00:00Z","v":87558,"vw":410.182773},{"c":413.98,"h":423.385,"l":413.05,"n":2563,"o":413.05,"t":"2024-10-30T04:00:00Z","v":49926,"vw":415.537788},{"c":409.795,"h":415.38,"l":407.76,"n":3344,"o":412.35,"t":"2024-10-31T04:00:00Z","v":59623,"vw":410.877612},{"c":446.72,"h":448.18,"l":438.14,"n":5443,"o":442.25,"t":"2024-11-01T04:00:00Z","v":79583,"vw":443.57048},{"c":444.21,"h":453.5,"l":443.085,"n":4339,"o":446.64,"t":"2024-11-04T05:00:00Z","v":49164,"vw":445.59636},{"c":457.7,"h":460.635,"l":443.9,"n":4408,"o":443.9,"t":"2024-11-05T05:00:00Z","v":65266,"vw":456.062653},{"c":462.98,"h":468.13,"l":452.875,"n":7865,"o":460.09,"t":"2024-11-06T05:00:00Z","v":116946,"vw":460.94041},{"c":458.85,"h":466.72,"l":456.45,"n":5423,"o":462.95,"t":"2024-11-07T05:00:00Z","v":153750,"vw":459.973624},{"c":475.98,"h":476.95,"l":458.68,"n":3976,"o":458.68,"t":"2024-11-08T05:00:00Z","v":97786,"vw":473.925376},{"c":481.62,"h":484.8018,"l":476.3301,"n":3509,"o":482.95,"t":"2024-11-11T05:00:00Z","v":38556,"vw":481.071916},{"c":467.61,"h":481.06,"l":464.14,"n":3888,"o":476.74,"t":"2024-11-12T05:00:00Z","v":65209,"vw":469.020273},{"c":466.18,"h":473.2401,"l":464.07,"n":3136,"o":472.93,"t":"2024-11-13T05:00:00Z","v":27008,"vw":467.246884},{"c":464.95,"h":473,"l":462.815,"n":3896,"o":465.45,"t":"2024-11-14T05:00:00Z","v":35812,"vw":465.531224},{"c":465.23,"h":466.86,"l":459.0601,"n":3257,"o":466.86,"t":"2024-11-15T05:00:00Z","v":44972,"vw":464.184235},{"c":466.02,"h":473.39,"l":462.27,"n":2669,"o":464,"t":"2024-11-18T05:00:00Z","v":34350,"vw":466.045915},{"c":471.33,"h":472.205,"l":459.275,"n":2721,"o":465.17,"t":"2024-11-19T05:00:00Z","v":36969,"vw":467.933675},{"c":475.41,"h":475.71,"l":467.47,"n":3548,"o":467.47,"t":"2024-11-20T05:00:00Z","v":35428,"vw":474.195647},{"c":493.96,"h":500.16,"l":475.41,"n":5075,"o":475.41,"t":"2024-11-21T05:00:00Z","v":75229,"vw":491.627879},{"c":512.91,"h":513.72,"l":498.4,"n":5040,"o":498.4,"t":"2024-11-22T05:00:00Z","v":69948,"vw":509.515136},{"c":533.17,"h":544.08,"l":520.34,"n":7819,"o":520.69,"t":"2024-11-25T05:00:00Z","v":118177,"vw":534.306566},{"c":521.23,"h":528,"l":516.2705,"n":5554,"o":528,"t":"2024-11-26T05:00:00Z","v":92539,"vw":521.7045},{"c":515.86,"h":527,"l":513.485,"n":3554,"o":525.7,"t":"2024-11-27T05:00:00Z","v":50563,"vw":515.844524},{"c":514.5,"h":520.255,"l":510.445,"n":2648,"o":518.55,"t":"2024-11-29T05:00:00Z","v":25453,"vw":514.681475},{"c":519.43,"h":523.37,"l":512.88,"n":4022,"o":513.72,"t":"2024-12-02T05:00:00Z","v":38978,"vw":519.290221},{"c":511.73,"h":516.88,"l":507.305,"n":2746,"o":512.12,"t":"2024-12-03T05:00:00Z","v":74590,"vw":511.742114},{"c":506.07,"h":510.09,"l":499.445,"n":4135,"o":510.09,"t":"2024-12-04T05:00:00Z","v":87467,"vw":504.781669},{"c":498.05,"h":506.27,"l":497.86,"n":3361,"o":505.7,"t":"2024-12-05T05:00:00Z","v":37392,"vw":499.585321},{"c":500.64,"h":508.515,"l":494.59,"n":2861,"o":503.78,"t":"2024-12-06T05:00:00Z","v":33663,"vw":500.889321},{"c":503.69,"h":507.35,"l":500.785,"n":4369,"o":503.31,"t":"2024-12-09T05:00:00Z","v":38973,"vw":503.794657},{"c":500,"h":502.52,"l":489,"n":4546,"o":500.49,"t":"2024-12-10T05:00:00Z","v":73136,"vw":499.043271},{"c":497.01,"h":506.99,"l":495.775,"n":3509,"o":506.99,"t":"2024-12-11T05:00:00Z","v":38465,"vw":497.687466},{"c":498.78,"h":500.17,"l":491.505,"n":4236,"o":494.8,"t":"2024-12-12T05:00:00Z","v":77851,"vw":496.671857},{"c":484.66,"h":494.78,"l":480.98,"n":3798,"o":494.78,"t":"2024-12-13T05:00:00Z","v":52747,"vw":485.129532},{"c":479.76,"h":488.36,"l":478.75,"n":3577,"o":480.26,"t":"2024-12-16T05:00:00Z","v":44908,"vw":481.28599},{"c":473.29,"h":482.3,"l":471.62,"n":3498,"o":481.76,"t":"2024-12-17T05:00:00Z","v":61619,"vw":474.249781},{"c":452.12,"h":478.56,"l":451.67,"n":4997,"o":476.99,"t":"2024-12-18T05:00:00Z","v":56395,"vw":458.701714},{"c":442.22,"h":456.3,"l":438.895,"n":5466,"o":451.52,"t":"2024-12-19T05:00:00Z","v":69574,"vw":444.384792},{"c":455.3,"h":457.01,"l":438.98,"n":6039,"o":438.98,"t":"2024-12-20T05:00:00Z","v":218547,"vw":453.147847},{"c":445.28,"h":452.16,"l":440.54,"n":3664,"o":452.16,"t":"2024-12-23T05:00:00Z","v":36455,"vw":445.914784},{"c":450.62,"h":451.73,"l":443.84,"n":1624,"o":443.84,"t":"2024-12-24T05:00:00Z","v":18120,"vw":449.508041},{"c":449.28,"h":452.5982,"l":446.06,"n":2591,"o":446.76,"t":"2024-12-26T05:00:00Z","v":29927,"vw":449.113345},{"c":443.29,"h":448.32,"l":440.22,"n":2900,"o":446.57,"t":"2024-12-27T05:00:00Z","v":30114,"vw":443.304993},{"c":446.83,"h":451.44,"l":437.07,"n":3592,"o":442.55,"t":"2024-12-30T05:00:00Z","v":50745,"vw":446.910338},{"c":446.23,"h":450.88,"l":445.98,"n":2899,"o":447.91,"t":"2024-12-31T05:00:00Z","v":49036,"vw":447.446011},{"c":439.07,"h":452.03,"l":434.39,"n":3806,"o":448.97,"t":"2025-01-02T05:00:00Z","v":53126,"vw":439.508737},{"c":447.28,"h":450.384,"l":442,"n":3285,"o":442.17,"t":"2025-01-03T05:00:00Z","v":43033,"vw":447.154447},{"c":448.24,"h":453.27,"l":446.245,"n":3924,"o":447.96,"t":"2025-01-06T05:00:00Z","v":49526,"vw":448.970659},{"c":440.84,"h":447.3,"l":437.605,"n":3746,"o":447.12,"t":"2025-01-07T05:00:00Z","v":39967,"vw":440.838973},{"c":444.33,"h":444.99,"l":432.28,"n":2773,"o":439.28,"t":"2025-01-08T05:00:00Z","v":36137,"vw":442.157145},{"c":431.31,"h":441.79,"l":430.04,"n":4011,"o":436.34,"t":"2025-01-10T05:00:00Z","v":50463,"vw":432.802513},{"c":440.73,"h":442.3,"l":428.5,"n":4033,"o":429.12,"t":"2025-01-13T05:00:00Z","v":49061,"vw":439.477171},{"c":452.5,"h":456.89,"l":449.95,"n":3969,"o":450.11,"t":"2025-01-14T05:00:00Z","v":63654,"vw":453.133665},{"c":468.75,"h":475.445,"l":464.96,"n":3954,"o":471.7,"t":"2025-01-15T05:00:00Z","v":64183,"vw":469.066738},{"c":471.53,"h":473.42,"l":463.1,"n":4052,"o":466.85,"t":"2025-01-16T05:00:00Z","v":77688,"vw":470.628826},{"c":476.84,"h":484.11,"l":470.02,"n":5114,"o":477.97,"t":"2025-01-17T05:00:00Z","v":69091,"vw":476.447326},{"c":480.5,"h":487.9999,"l":477.71,"n":4607,"o":480,"t":"2025-01-21T05:00:00Z","v":58194,"vw":481.356587},{"c":474.81,"h":480.91,"l":473.24,"n":2358,"o":475.9,"t":"2025-01-22T05:00:00Z","v":32294,"vw":475.081249},{"c":476.05,"h":480.11,"l":468.13,"n":2288,"o":472.71,"t":"2025-01-23T05:00:00Z","v":36018,"vw":475.913424},{"c":471.39,"h":476.21,"l":467.61,"n":2725,"o":474,"t":"2025-01-24T05:00:00Z","v":34814,"vw":471.647471},{"c":473.05,"h":486.525,"l":470.79,"n":4013,"o":470.79,"t":"2025-01-27T05:00:00Z","v":50368,"vw":475.26328},{"c":471.76,"h":475.74,"l":468.62,"n":3101,"o":474.08,"t":"2025-01-28T05:00:00Z","v":31170,"vw":472.528835},{"c":467.71,"h":476.49,"l":465.19,"n":4610,"o":470.01,"t":"2025-01-29T05:00:00Z","v":71915,"vw":468.943187},{"c":476.82,"h":482.075,"l":469.58,"n":5252,"o":470.44,"t":"2025-01-30T05:00:00Z","v":75631,"vw":475.961397},{"c":508.64,"h":516.415,"l":476.78,"n":8591,"o":476.84,"t":"2025-01-31T05:00:00Z","v":165379,"vw":506.821334},{"c":519.31,"h":526.5,"l":507.6,"n":8554,"o":509.11,"t":"2025-02-03T05:00:00Z","v":113370,"vw":518.25274},{"c":515.86,"h":523.23,"l":502.56,"n":7051,"o":518.01,"t":"2025-02-04T05:00:00Z","v":95949,"vw":514.325777},{"c":533.84,"h":534.63,"l":517.89,"n":5622,"o":517.89,"t":"2025-02-05T05:00:00Z","v":74563,"vw":530.517118},{"c":537.22,"h":540.73,"l":529.6831,"n":4833,"o":536.7,"t":"2025-02-06T05:00:00Z","v":62107,"vw":536.394873},{"c":528.6,"h":538,"l":522.35,"n":5045,"o":538,"t":"2025-02-07T05:00:00Z","v":62809,"vw":527.287047},{"c":528.33,"h":531.38,"l":522.39,"n":3657,"o":531.38,"t":"2025-02-10T05:00:00Z","v":42400,"vw":527.935132},{"c":530.79,"h":536.58,"l":523.82,"n":3716,"o":527.83,"t":"2025-02-11T05:00:00Z","v":46471,"vw":530.795996},{"c":524.85,"h":532.925,"l":514.865,"n":3441,"o":518.59,"t":"2025-02-12T05:00:00Z","v":38680,"vw":523.404385},{"c":535.31,"h":536.67,"l":525.46,"n":3617,"o":530,"t":"2025-02-13T05:00:00Z","v":48700,"vw":534.882051},{"c":538.3,"h":540.84,"l":534.81,"n":3001,"o":537.9,"t":"2025-02-14T05:00:00Z","v":32712,"vw":537.817426},{"c":539.1,"h":542.47,"l":532.29,"n":4018,"o":538.16,"t":"2025-02-18T05:00:00Z","v":50877,"vw":538.692521},{"c":533.93,"h":536.17,"l":525.84,"n":3665,"o":532.63,"t":"2025-02-19T05:00:00Z","v":41802,"vw":533.516129},{"c":530.18,"h":536.9542,"l":525.06,"n":3889,"o":533.12,"t":"2025-02-20T05:00:00Z","v":50001,"vw":531.018702},{"c":520.73,"h":536.28,"l":516.72,"n":3422,"o":536.28,"t":"2025-02-21T05:00:00Z","v":37228,"vw":522.943841},{"c":518.32,"h":525.76,"l":511.59,"n":4214,"o":525.76,"t":"2025-02-24T05:00:00Z","v":44911,"vw":517.982713},{"c":538.72,"h":539.67,"l":521.89,"n":6551,"o":522,"t":"2025-02-25T05:00:00Z","v":91478,"vw":533.986793},{"c":530.23,"h":538,"l":525.04,"n":4819,"o":537.48,"t":"2025-02-26T05:00:00Z","v":66314,"vw":531.021029},{"c":518.06,"h":530.86,"l":518.05,"n":4122,"o":527.64,"t":"2025-02-27T05:00:00Z","v":50922,"vw":521.592435},{"c":524.53,"h":526.1295,"l":518.84,"n":3921,"o":518.84,"t":"2025-02-28T05:00:00Z","v":56155,"vw":523.253488},{"c":518.42,"h":531.33,"l":518.34,"n":7191,"o":531.33,"t":"2025-03-03T05:00:00Z","v":93941,"vw":522.461247},{"c":519.24,"h":526.21,"l":502.45,"n":6000,"o":514.05,"t":"2025-03-04T05:00:00Z","v":85739,"vw":516.437645},{"c":533.6,"h":535.21,"l":515.53,"n":4019,"o":515.53,"t":"2025-03-05T05:00:00Z","v":59434,"vw":531.023568},{"c":529.37,"h":535.75,"l":526.68,"n":4577,"o":528.35,"t":"2025-03-06T05:00:00Z","v":67360,"vw":530.816206},{"c":520.32,"h":528.87,"l":509.48,"n":4551,"o":528.87,"t":"2025-03-07T05:00:00Z","v":60112,"vw":520.406506},{"c":511.46,"h":517.52,"l":504.14,"n":5159,"o":517.52,"t":"2025-03-10T04:00:00Z","v":50715,"vw":511.271999},{"c":502.69,"h":515.385,"l":498.28,"n":5203,"o":514.3,"t":"2025-03-11T04:00:00Z","v":53424,"vw":504.12675},{"c":506.51,"h":518.37,"l":497.135,"n":5024,"o":505.99,"t":"2025-03-12T04:00:00Z","v":58867,"vw":505.60184},{"c":491.58,"h":510.47,"l":487.94,"n":4244,"o":505.75,"t":"2025-03-13T04:00:00Z","v":56391,"vw":493.968271},{"c":506.825,"h":508.09,"l":490.0685,"n":4335,"o":504.93,"t":"2025-03-14T04:00:00Z","v":60195,"vw":502.087135},{"c":506.6,"h":508.37,"l":499.88,"n":4934,"o":502.09,"t":"2025-03-17T04:00:00Z","v":57679,"vw":505.670275},{"c":500.61,"h":506.755,"l":499.09,"n":3965,"o":500.93,"t":"2025-03-18T04:00:00Z","v":48613,"vw":501.661921},{"c":525.65,"h":528.645,"l":503.86,"n":5782,"o":503.86,"t":"2025-03-19T04:00:00Z","v":65196,"vw":522.193443},{"c":521.48,"h":531.91,"l":511.65,"n":5354,"o":516.35,"t":"2025-03-20T04:00:00Z","v":59514,"vw":522.310243},{"c":512.89,"h":514.01,"l":502.6,"n":5645,"o":509.48,"t":"2025-03-21T04:00:00Z","v":196305,"vw":511.590767},{"c":522.48,"h":530.48,"l":517.36,"n":5101,"o":520.19,"t":"2025-03-24T04:00:00Z","v":61647,"vw":522.823976},{"c":530.64,"h":536.045,"l":516.48,"n":5728,"o":520.42,"t":"2025-03-25T04:00:00Z","v":63867,"vw":529.490717},{"c":533.19,"h":533.9985,"l":526.88,"n":4398,"o":529.94,"t":"2025-03-26T04:00:00Z","v":44045,"vw":532.358884},{"c":526.55,"h":538.445,"l":521.04,"n":5083,"o":532.69,"t":"2025-03-27T04:00:00Z","v":50450,"vw":527.80695},{"c":513.96,"h":529.16,"l":512.03,"n":4195,"o":529.16,"t":"2025-03-28T04:00:00Z","v":47557,"vw":515.446108},{"c":519.63,"h":523.365,"l":503.95,"n":4177,"o":507.74,"t":"2025-03-31T04:00:00Z","v":76231,"vw":519.05786},{"c":516.13,"h":520.01,"l":508.62,"n":5357,"o":515.86,"t":"2025-04-01T04:00:00Z","v":66073,"vw":515.275109},{"c":527.56,"h":529.45,"l":504.76,"n":4739,"o":509.55,"t":"2025-04-02T04:00:00Z","v":70813,"vw":522.873223},{"c":486.33,"h":515.705,"l":485.47,"n":6285,"o":504.86,"t":"2025-04-03T04:00:00Z","v":86463,"vw":489.997297},{"c":488.94,"h":502,"l":469.93,"n":5768,"o":470.76,"t":"2025-04-04T04:00:00Z","v":88698,"vw":487.26846},{"c":466.36,"h":496.94,"l":460.315,"n":5452,"o":469.8,"t":"2025-04-07T04:00:00Z","v":95334,"vw":470.103743},{"c":459.83,"h":488,"l":450.39,"n":4594,"o":480.99,"t":"2025-04-08T04:00:00Z","v":75835,"vw":464.877653},{"c":488.86,"h":503.34,"l":450.2,"n":6298,"o":455.24,"t":"2025-04-09T04:00:00Z","v":94537,"vw":485.086301},{"c":466.99,"h":479.24,"l":461.85,"n":5616,"o":472.92,"t":"2025-04-10T04:00:00Z","v":84890,"vw":468.294541},{"c":469.83,"h":472.99,"l":452.34,"n":5187,"o":466.38,"t":"2025-04-11T04:00:00Z","v":70091,"vw":465.907824},{"c":475.47,"h":486.83,"l":464.83,"n":4625,"o":484,"t":"2025-04-14T04:00:00Z","v":67255,"vw":474.194738},{"c":475.55,"h":481.14,"l":472.805,"n":4980,"o":475.47,"t":"2025-04-15T04:00:00Z","v":64225,"vw":476.288492},{"c":469.45,"h":477.86,"l":462.42,"n":5390,"o":477.32,"t":"2025-04-16T04:00:00Z","v":52450,"vw":469.897176},{"c":477.75,"h":482.595,"l":469.15,"n":4954,"o":475.45,"t":"2025-04-17T04:00:00Z","v":70523,"vw":476.983946},{"c":461.47,"h":472.53,"l":458.14,"n":3724,"o":471.08,"t":"2025-04-21T04:00:00Z","v":44741,"vw":462.362204},{"c":480.49,"h":484.02,"l":467.9,"n":4525,"o":468.77,"t":"2025-04-22T04:00:00Z","v":55422,"vw":478.892172},{"c":480.1,"h":497.18,"l":478.27,"n":5196,"o":497.18,"t":"2025-04-23T04:00:00Z","v":60271,"vw":483.574768},{"c":488.74,"h":496.965,"l":480,"n":4319,"o":481,"t":"2025-04-24T04:00:00Z","v":48520,"vw":489.155894},{"c":488.92,"h":489.64,"l":480,"n":3865,"o":482.42,"t":"2025-04-25T04:00:00Z","v":39849,"vw":487.585587},{"c":489.29,"h":498.17,"l":478.955,"n":4569,"o":488.18,"t":"2025-04-28T04:00:00Z","v":49790,"vw":490.229821},{"c":497.97,"h":499.17,"l":485.88,"n":4402,"o":488.32,"t":"2025-04-29T04:00:00Z","v":57044,"vw":496.664603},{"c":493.85,"h":496.535,"l":480.96,"n":4260,"o":493.17,"t":"2025-04-30T04:00:00Z","v":59353,"vw":492.582854},{"c":498.69,"h":509.15,"l":493.1,"n":4311,"o":493.1,"t":"2025-05-01T04:00:00Z","v":46020,"vw":500.095056},{"c":512.41,"h":512.44,"l":499.01,"n":3575,"o":499.07,"t":"2025-05-02T04:00:00Z","v":39570,"vw":510.11265},{"c":512.03,"h":514.9999,"l":502.15,"n":3286,"o":505.19,"t":"2025-05-05T04:00:00Z","v":42464,"vw":511.416942},{"c":515.82,"h":516.3,"l":502.03,"n":5148,"o":503.68,"t":"2025-05-06T04:00:00Z","v":67881,"vw":513.379264},{"c":518.375,"h":522.2399,"l":511.685,"n":4602,"o":516.6,"t":"2025-05-07T04:00:00Z","v":75679,"vw":517.034568},{"c":527.04,"h":531.89,"l":521.75,"n":5573,"o":521.75,"t":"2025-05-08T04:00:00Z","v":73082,"vw":528.253841},{"c":524.14,"h":531.71,"l":522.111,"n":4116,"o":529.73,"t":"2025-05-09T04:00:00Z","v":43300,"vw":525.056671},{"c":537.62,"h":549.99,"l":534.43,"n":4492,"o":545.24,"t":"2025-05-12T04:00:00Z","v":61528,"vw":538.178739},{"c":527.98,"h":546.25,"l":526.58,"n":5941,"o":538.81,"t":"2025-05-13T04:00:00Z","v":100979,"vw":533.428806},{"c":516.15,"h":529.02,"l":513.76,"n":5524,"o":528.2,"t":"2025-05-14T04:00:00Z","v":61979,"vw":518.800138},{"c":520.39,"h":525.82,"l":517,"n":4150,"o":517.12,"t":"2025-05-15T04:00:00Z","v":47634,"vw":520.381017},{"c":528.01,"h":528.87,"l":515.96,"n":4737,"o":518.52,"t":"2025-05-16T04:00:00Z","v":54055,"vw":525.398929},{"c":517.88,"h":519.525,"l":512.41,"n":4526,"o":513.7,"t":"2025-05-19T04:00:00Z","v":57515,"vw":517.171392},{"c":519.77,"h":520.1,"l":510,"n":5616,"o":516.69,"t":"2025-05-20T04:00:00Z","v":86842,"vw":516.615442},{"c":516.02,"h":519.96,"l":505.02,"n":8531,"o":515.97,"t":"2025-05-21T04:00:00Z","v":202282,"vw":514.536449},{"c":499.23,"h":513.35,"l":488.84,"n":8211,"o":509.75,"t":"2025-05-22T04:00:00Z","v":125211,"vw":498.330325},{"c":472.79,"h":523.78,"l":470.85,"n":10717,"o":491.9,"t":"2025-05-23T04:00:00Z","v":173331,"vw":480.751015},{"c":456.71,"h":478.46,"l":450.82,"n":10122,"o":471.56,"t":"2025-05-27T04:00:00Z","v":177550,"vw":465.694089},{"c":435.03,"h":454.6,"l":433.17,"n":8888,"o":454.39,"t":"2025-05-28T04:00:00Z","v":158863,"vw":441.644118},{"c":434.38,"h":443.5925,"l":427.97,"n":8343,"o":438.16,"t":"2025-05-29T04:00:00Z","v":132614,"vw":433.916405},{"c":433.595,"h":437.805,"l":430,"n":6134,"o":435.98,"t":"2025-05-30T04:00:00Z","v":108153,"vw":433.90283},{"c":423.51,"h":435.25,"l":418.915,"n":6751,"o":435.25,"t":"2025-06-02T04:00:00Z","v":87060,"vw":423.99847},{"c":429,"h":439.475,"l":423.85,"n":6178,"o":423.99,"t":"2025-06-03T04:00:00Z","v":120749,"vw":430.651033},{"c":426.66,"h":430.935,"l":425.505,"n":5034,"o":426.55,"t":"2025-06-04T04:00:00Z","v":58669,"vw":427.46533},{"c":423.85,"h":430.58,"l":418.88,"n":13046,"o":425.19,"t":"2025-06-05T04:00:00Z","v":216633,"vw":425.994985},{"c":428.63,"h":432.505,"l":419.64,"n":28797,"o":427.89,"t":"2025-06-06T04:00:00Z","v":534126,"vw":427.997118},{"c":425.23,"h":432.69,"l":420.91,"n":13448,"o":432.69,"t":"2025-06-09T04:00:00Z","v":249360,"vw":425.237493},{"c":429.62,"h":436.11,"l":424.74,"n":12323,"o":429.13,"t":"2025-06-10T04:00:00Z","v":201280,"vw":428.165532},{"c":426.68,"h":435.36,"l":422.04,"n":17068,"o":433.89,"t":"2025-06-11T04:00:00Z","v":248969,"vw":427.275568},{"c":415.94,"h":424.315,"l":412.67,"n":9106,"o":422.71,"t":"2025-06-12T04:00:00Z","v":154324,"vw":416.062843},{"c":396.53,"h":412.735,"l":393.53,"n":17412,"o":412.66,"t":"2025-06-13T04:00:00Z","v":267994,"vw":402.685546},{"c":406.3,"h":406.555,"l":393.8,"n":24536,"o":403,"t":"2025-06-16T04:00:00Z","v":405983,"vw":400.314122},{"c":400.95,"h":410.23,"l":393.85,"n":17344,"o":402.53,"t":"2025-06-17T04:00:00Z","v":217462,"vw":398.335094},{"c":400.49,"h":407.7,"l":399.01,"n":19522,"o":400.76,"t":"2025-06-18T04:00:00Z","v":270284,"vw":403.317915},{"c":397.23,"h":404.17,"l":395.37,"n":8208,"o":404.17,"t":"2025-06-20T04:00:00Z","v":173480,"vw":398.382581},{"c":409.73,"h":409.73,"l":395.34,"n":13342,"o":396.94,"t":"2025-06-23T04:00:00Z","v":203077,"vw":401.793972},{"c":428.5,"h":429.21,"l":410.285,"n":12609,"o":411.47,"t":"2025-06-24T04:00:00Z","v":216308,"vw":422.773673},{"c":415.36,"h":425.49,"l":412.8901,"n":14919,"o":425.49,"t":"2025-06-25T04:00:00Z","v":266015,"vw":416.885967},{"c":424.89,"h":425.53,"l":404.68,"n":10770,"o":417.44,"t":"2025-06-26T04:00:00Z","v":253105,"vw":419.900785},{"c":430.35,"h":433.45,"l":423.725,"n":12765,"o":428.14,"t":"2025-06-27T04:00:00Z","v":279094,"vw":429.335237},{"c":434.43,"h":436.91,"l":424.15,"n":13941,"o":431.03,"t":"2025-06-30T04:00:00Z","v":241729,"vw":432.420194},{"c":452.64,"h":459.43,"l":428.1,"n":16512,"o":430.94,"t":"2025-07-01T04:00:00Z","v":261799,"vw":448.982623},{"c":459.4,"h":460.62,"l":450.12,"n":8857,"o":456.89,"t":"2025-07-02T04:00:00Z","v":160669,"vw":457.083551},{"c":457.42,"h":459.775,"l":445.16,"n":7020,"o":459.39,"t":"2025-07-03T04:00:00Z","v":110376,"vw":455.528909},{"c":447.15,"h":458.11,"l":441.68,"n":13341,"o":452.38,"t":"2025-07-07T04:00:00Z","v":216649,"vw":450.736418},{"c":446.77,"h":453.71,"l":444.575,"n":12556,"o":447.2,"t":"2025-07-08T04:00:00Z","v":174631,"vw":448.067928},{"c":446.92,"h":456.6525,"l":444.06,"n":10188,"o":447.01,"t":"2025-07-09T04:00:00Z","v":154743,"vw":450.027234},{"c":448.46,"h":453.985,"l":446.495,"n":7906,"o":448.77,"t":"2025-07-10T04:00:00Z","v":149126,"vw":450.121763},{"c":449.84,"h":455.17,"l":440.475,"n":6215,"o":443.79,"t":"2025-07-11T04:00:00Z","v":128913,"vw":448.635089},{"c":452.5,"h":452.56,"l":440.23,"n":9926,"o":448.63,"t":"2025-07-14T04:00:00Z","v":171376,"vw":449.144316},{"c":432.87,"h":456.71,"l":432.87,"n":15775,"o":454.9,"t":"2025-07-15T04:00:00Z","v":263238,"vw":440.392839},{"c":427.85,"h":439.91,"l":425,"n":9005,"o":437.95,"t":"2025-07-16T04:00:00Z","v":117629,"vw":429.313457},{"c":429.02,"h":432.12,"l":424.28,"n":8084,"o":424.28,"t":"2025-07-17T04:00:00Z","v":139286,"vw":428.934664},{"c":420.73,"h":437,"l":417.97,"n":11330,"o":434.39,"t":"2025-07-18T04:00:00Z","v":127984,"vw":424.665804},{"c":415.83,"h":427.19,"l":415.525,"n":8826,"o":422.96,"t":"2025-07-21T04:00:00Z","v":121280,"vw":419.220557},{"c":425.82,"h":432.775,"l":420.22,"n":10115,"o":420.22,"t":"2025-07-22T04:00:00Z","v":173775,"vw":425.000188},{"c":419.63,"h":426.42,"l":418.84,"n":8502,"o":426.42,"t":"2025-07-23T04:00:00Z","v":79697,"vw":421.034115},{"c":412.03,"h":420.61,"l":406.75,"n":7034,"o":418.25,"t":"2025-07-24T04:00:00Z","v":67840,"vw":411.618055},{"c":417.47,"h":417.93,"l":411,"n":7332,"o":416.9,"t":"2025-07-25T04:00:00Z","v":65660,"vw":416.692197},{"c":414.52,"h":420,"l":410.32,"n":7962,"o":417.8,"t":"2025-07-28T04:00:00Z","v":75204,"vw":414.788341},{"c":411.96,"h":419.21,"l":410.54,"n":11042,"o":419.21,"t":"2025-07-29T04:00:00Z","v":108709,"vw":413.976656},{"c":403.12,"h":415.4,"l":400.45,"n":8538,"o":413.6,"t":"2025-07-30T04:00:00Z","v":103709,"vw":404.716366},{"c":403.67,"h":405.86,"l":397.38,"n":8455,"o":397.38,"t":"2025-07-31T04:00:00Z","v":101432,"vw":402.875761},{"c":422.81,"h":429.7,"l":406.98,"n":14459,"o":429.7,"t":"2025-08-01T04:00:00Z","v":196752,"vw":421.210744},{"c":440.29,"h":443.88,"l":422.26,"n":9160,"o":422.26,"t":"2025-08-04T04:00:00Z","v":110345,"vw":438.542491},{"c":446.28,"h":452.11,"l":439.285,"n":6197,"o":439.38,"t":"2025-08-05T04:00:00Z","v":88811,"vw":446.034047},{"c":450.7,"h":451.8,"l":441.95,"n":6555,"o":447.5,"t":"2025-08-06T04:00:00Z","v":72511,"vw":448.536386},{"c":451.49,"h":456.835,"l":450.55,"n":6576,"o":454.68,"t":"2025-08-07T04:00:00Z","v":69080,"vw":452.803519},{"c":454.21,"h":458.78,"l":451.47,"n":5749,"o":454.4,"t":"2025-08-08T04:00:00Z","v":61765,"vw":453.845443},{"c":450.4,"h":458.7804,"l":443.82,"n":6842,"o":452.68,"t":"2025-08-11T04:00:00Z","v":67366,"vw":450.057966},{"c":474.18,"h":476.49,"l":455.7,"n":8000,"o":455.7,"t":"2025-08-12T04:00:00Z","v":68274,"vw":469.323846},{"c":495.53,"h":498.36,"l":474.23,"n":17616,"o":474.58,"t":"2025-08-13T04:00:00Z","v":196030,"vw":491.842789},{"c":483.35,"h":488.65,"l":481.1,"n":16260,"o":484.02,"t":"2025-08-14T04:00:00Z","v":180504,"vw":485.214784},{"c":480.22,"h":489.07,"l":474.54,"n":7794,"o":487.14,"t":"2025-08-15T04:00:00Z","v":93119,"vw":481.477056},{"c":484.03,"h":486.66,"l":479.02,"n":13346,"o":479.02,"t":"2025-08-18T04:00:00Z","v":154196,"vw":483.593353},{"c":489.27,"h":497.25,"l":483.79,"n":12210,"o":483.79,"t":"2025-08-19T04:00:00Z","v":151516,"vw":492.361277},{"c":485.11,"h":492,"l":480.5477,"n":17558,"o":489.27,"t":"2025-08-20T04:00:00Z","v":254325,"vw":486.025055},{"c":487.29,"h":489.99,"l":477.41,"n":13442,"o":483.08,"t":"2025-08-21T04:00:00Z","v":190571,"vw":484.258308},{"c":519.55,"h":524.89,"l":481.975,"n":14296,"o":490.95,"t":"2025-08-22T04:00:00Z","v":163155,"vw":510.796768},{"c":519.49,"h":524.47,"l":512.36,"n":14773,"o":518.01,"t":"2025-08-25T04:00:00Z","v":190650,"vw":519.425466},{"c":520.62,"h":526.29,"l":516.36,"n":19784,"o":517.83,"t":"2025-08-26T04:00:00Z","v":231449,"vw":521.106575},{"c":529.78,"h":530.73,"l":515,"n":8953,"o":518.78,"t":"2025-08-27T04:00:00Z","v":123019,"vw":526.213172},{"c":530.38,"h":532.63,"l":522.2022,"n":10266,"o":532.63,"t":"2025-08-28T04:00:00Z","v":128796,"vw":527.14883},{"c":530.49,"h":536.57,"l":508.805,"n":7057,"o":530.38,"t":"2025-08-29T04:00:00Z","v":99713,"vw":530.54666},{"c":524.71,"h":528.6,"l":523.27,"n":6550,"o":524.11,"t":"2025-09-02T04:00:00Z","v":59172,"vw":524.472501},{"c":533.6,"h":533.6,"l":522.32,"n":13822,"o":522.32,"t":"2025-09-03T04:00:00Z","v":172398,"vw":530.376156},{"c":555.24,"h":556.75,"l":536.4,"n":16019,"o":536.4,"t":"2025-09-04T04:00:00Z","v":319589,"vw":549.648164},{"c":544.75,"h":568.97,"l":542.335,"n":13143,"o":558.88,"t":"2025-09-05T04:00:00Z","v":162500,"vw":557.064541},{"c":546.19,"h":550.75,"l":536.635,"n":13230,"o":544.93,"t":"2025-09-08T04:00:00Z","v":166618,"vw":544.133495},{"c":541.74,"h":548.095,"l":533.305,"n":9750,"o":541.58,"t":"2025-09-09T04:00:00Z","v":141293,"vw":540.730585},{"c":540.13,"h":546.0905,"l":533.51,"n":11677,"o":539.8,"t":"2025-09-10T04:00:00Z","v":155598,"vw":540.006049},{"c":554.22,"h":555.7,"l":540.01,"n":12699,"o":543.85,"t":"2025-09-11T04:00:00Z","v":181182,"vw":551.740748},{"c":544.99,"h":553.85,"l":541.35,"n":13476,"o":552.5,"t":"2025-09-12T04:00:00Z","v":212007,"vw":547.156109},{"c":545.36,"h":547.53,"l":535.56,"n":12311,"o":543.58,"t":"2025-09-15T04:00:00Z","v":273678,"vw":541.179546},{"c":559.91,"h":565.57,"l":541,"n":13296,"o":547.27,"t":"2025-09-16T04:00:00Z","v":339179,"vw":551.965928},{"c":550.72,"h":574.195,"l":547.855,"n":10676,"o":559.34,"t":"2025-09-17T04:00:00Z","v":186856,"vw":558.13294},{"c":563.62,"h":564.82,"l":548.65,"n":13997,"o":553.63,"t":"2025-09-18T04:00:00Z","v":225753,"vw":559.132488},{"c":556.53,"h":562.23,"l":548.02,"n":8679,"o":560.9,"t":"2025-09-19T04:00:00Z","v":289119,"vw":557.038691},{"c":560.7,"h":562.06,"l":546.3875,"n":7772,"o":553.6,"t":"2025-09-22T04:00:00Z","v":140619,"vw":553.373709},{"c":572.36,"h":575.32,"l":560.9475,"n":7654,"o":563.2,"t":"2025-09-23T04:00:00Z","v":113039,"vw":567.437316},{"c":562.89,"h":577.53,"l":559.78,"n":9402,"o":569.3,"t":"2025-09-24T04:00:00Z","v":214897,"vw":570.739237},{"c":557.37,"h":568.48,"l":552.7425,"n":11499,"o":557.65,"t":"2025-09-25T04:00:00Z","v":196967,"vw":559.676487},{"c":572.47,"h":572.88,"l":557.9,"n":7535,"o":557.9,"t":"2025-09-26T04:00:00Z","v":125136,"vw":568.098609},{"c":585.63,"h":586.55,"l":573.18,"n":12296,"o":575.78,"t":"2025-09-29T04:00:00Z","v":224566,"vw":578.172048},{"c":580.73,"h":600,"l":571.3,"n":10168,"o":589.4,"t":"2025-09-30T04:00:00Z","v":179968,"vw":586.59584},{"c":587.11,"h":592.93,"l":577.55,"n":15284,"o":577.63,"t":"2025-10-01T04:00:00Z","v":251106,"vw":588.882166},{"c":588.98,"h":591.88,"l":574.261,"n":9243,"o":584.89,"t":"2025-10-02T04:00:00Z","v":184580,"vw":587.003553},{"c":570.43,"h":596.39,"l":568.98,"n":8231,"o":589.26,"t":"2025-10-03T04:00:00Z","v":126492,"vw":582.626138},{"c":498.6,"h":570.63,"l":495.31,"n":16845,"o":570.63,"t":"2025-10-06T04:00:00Z","v":351693,"vw":529.080428},{"c":503.19,"h":506.46,"l":490.8992,"n":10419,"o":497,"t":"2025-10-07T04:00:00Z","v":160252,"vw":500.416768},{"c":522.74,"h":523.01,"l":497.415,"n":11171,"o":504,"t":"2025-10-08T04:00:00Z","v":201755,"vw":508.413635},{"c":506.85,"h":527.9599,"l":506.44,"n":10805,"o":521.31,"t":"2025-10-09T04:00:00Z","v":158220,"vw":516.091946},{"c":497.78,"h":511.55,"l":494.59,"n":8846,"o":506.85,"t":"2025-10-10T04:00:00Z","v":175074,"vw":500.698484},{"c":493.35,"h":502.43,"l":488.275,"n":8474,"o":502.43,"t":"2025-10-13T04:00:00Z","v":179850,"vw":493.571484},{"c":510.97,"h":513.45,"l":486.47,"n":8880,"o":490.22,"t":"2025-10-14T04:00:00Z","v":137927,"vw":506.039627},{"c":529.66,"h":532.005,"l":500.4,"n":8559,"o":511.33,"t":"2025-10-15T04:00:00Z","v":134536,"vw":519.828063},{"c":540.47,"h":544.015,"l":527.15,"n":7352,"o":529.29,"t":"2025-10-16T04:00:00Z","v":134498,"vw":536.298172},{"c":554.52,"h":557.08,"l":530.0501,"n":10708,"o":533.95,"t":"2025-10-17T04:00:00Z","v":208166,"vw":544.097598},{"c":571.165,"h":571.165,"l":552.3101,"n":6781,"o":555.71,"t":"2025-10-20T04:00:00Z","v":96212,"vw":565.980497},{"c":577.68,"h":580.155,"l":559.9,"n":6484,"o":570.31,"t":"2025-10-21T04:00:00Z","v":125172,"vw":568.944444},{"c":572.89,"h":579.72,"l":559.21,"n":6298,"o":579.72,"t":"2025-10-22T04:00:00Z","v":116232,"vw":570.751078},{"c":593.26,"h":595.4033,"l":572.4,"n":6734,"o":574.18,"t":"2025-10-23T04:00:00Z","v":193733,"vw":578.713574},{"c":590.92,"h":602.57,"l":589.095,"n":5876,"o":595.72,"t":"2025-10-24T04:00:00Z","v":77429,"vw":593.737554},{"c":588.47,"h":599.075,"l":585.06,"n":8183,"o":591.46,"t":"2025-10-27T04:00:00Z","v":117551,"vw":591.579003},{"c":558.02,"h":590.265,"l":557.105,"n":10579,"o":583.42,"t":"2025-10-28T04:00:00Z","v":180668,"vw":572.397622},{"c":504.08,"h":553.62,"l":500.605,"n":9907,"o":553.62,"t":"2025-10-29T04:00:00Z","v":224395,"vw":527.940971},{"c":504,"h":527.3,"l":491.288,"n":8516,"o":501.75,"t":"2025-10-30T04:00:00Z","v":137126,"vw":510.591971},{"c":529.8,"h":579.36,"l":510.69,"n":11671,"o":556.1,"t":"2025-10-31T04:00:00Z","v":278634,"vw":533.228813},{"c":535.42,"h":546.27,"l":515.1625,"n":10300,"o":537.98,"t":"2025-11-03T05:00:00Z","v":184289,"vw":537.573464},{"c":530.74,"h":545,"l":521,"n":8135,"o":531.63,"t":"2025-11-04T05:00:00Z","v":130932,"vw":531.125153},{"c":559.95,"h":576.02,"l":532.49,"n":10844,"o":532.49,"t":"2025-11-05T05:00:00Z","v":201914,"vw":564.325655},{"c":573.88,"h":586.89,"l":553.26,"n":9391,"o":553.26,"t":"2025-11-06T05:00:00Z","v":187406,"vw":571.659581},{"c":576.43,"h":577,"l":565.0001,"n":5123,"o":575.39,"t":"2025-11-07T05:00:00Z","v":66921,"vw":572.286584},{"c":572.94,"h":586.34,"l":566.17,"n":4698,"o":577.87,"t":"2025-11-10T05:00:00Z","v":85753,"vw":574.848511},{"c":576.48,"h":584.5625,"l":573.42,"n":4784,"o":576.89,"t":"2025-11-11T05:00:00Z","v":62497,"vw":577.746474},{"c":562.08,"h":582,"l":562.07,"n":6241,"o":581.7,"t":"2025-11-12T05:00:00Z","v":91684,"vw":570.309638},{"c":550.21,"h":562.07,"l":548.97,"n":4732,"o":557.62,"t":"2025-11-13T05:00:00Z","v":53978,"vw":552.757213},{"c":557.97,"h":561.7102,"l":539.56,"n":6566,"o":541.15,"t":"2025-11-14T05:00:00Z","v":74855,"vw":555.068433},{"c":546.26,"h":558.34,"l":539.115,"n":6285,"o":558.34,"t":"2025-11-17T05:00:00Z","v":83955,"vw":546.526676},{"c":539.24,"h":551.6,"l":536.04,"n":11053,"o":541.91,"t":"2025-11-18T05:00:00Z","v":128156,"vw":544.875799},{"c":542.76,"h":550.33,"l":537,"n":13524,"o":539.35,"t":"2025-11-19T05:00:00Z","v":124041,"vw":541.886394},{"c":544.16,"h":557.65,"l":540.4061,"n":9307,"o":551.7,"t":"2025-11-20T05:00:00Z","v":78221,"vw":550.295056},{"c":573.39,"h":577.1,"l":541.96,"n":9167,"o":547.28,"t":"2025-11-21T05:00:00Z","v":123686,"vw":569.312195},{"c":572.46,"h":576.2399,"l":555.445,"n":7456,"o":569.98,"t":"2025-11-24T05:00:00Z","v":124662,"vw":569.334936},{"c":596.76,"h":604.91,"l":573.39,"n":7932,"o":573.39,"t":"2025-11-25T05:00:00Z","v":124264,"vw":596.050489},{"c":608.6,"h":613.77,"l":590.585,"n":7692,"o":591.59,"t":"2025-11-26T05:00:00Z","v":132220,"vw":605.974019},{"c":595.65,"h":611.72,"l":584.62,"n":5697,"o":606.32,"t":"2025-11-28T05:00:00Z","v":117230,"vw":600.289581},{"c":584.22,"h":603.58,"l":568.09,"n":15750,"o":589.09,"t":"2025-12-01T05:00:00Z","v":256334,"vw":592.684428},{"c":585.27,"h":594.45,"l":571.6,"n":9762,"o":587.25,"t":"2025-12-02T05:00:00Z","v":195831,"vw":586.190687},{"c":586.69,"h":608.0599,"l":580,"n":14886,"o":580,"t":"2025-12-03T05:00:00Z","v":237327,"vw":594.441784},{"c":577.99,"h":593,"l":573.3101,"n":15757,"o":586.59,"t":"2025-12-04T05:00:00Z","v":214585,"vw":584.612619},{"c":578.64,"h":589.49,"l":577.25,"n":14136,"o":579.94,"t":"2025-12-05T05:00:00Z","v":181356,"vw":582.130887},{"c":561.18,"h":586.66,"l":550.99,"n":13811,"o":586.66,"t":"2025-12-08T05:00:00Z","v":134970,"vw":561.981766},{"c":569.85,"h":582.47,"l":555.0192,"n":8115,"o":561.2,"t":"2025-12-09T05:00:00Z","v":125777,"vw":568.032492},{"c":597.39,"h":602.76,"l":571.64,"n":13798,"o":574.72,"t":"2025-12-10T05:00:00Z","v":200175,"vw":589.285684},{"c":600.47,"h":613.04,"l":598.515,"n":10281,"o":604.24,"t":"2025-12-11T05:00:00Z","v":189321,"vw":606.001259},{"c":597.03,"h":614.1089,"l":585,"n":7772,"o":601.48,"t":"2025-12-12T05:00:00Z","v":108986,"vw":601.074494},{"c":598.17,"h":605.545,"l":594.54,"n":6453,"o":602.88,"t":"2025-12-15T05:00:00Z","v":117317,"vw":597.877448},{"c":594.63,"h":602.36,"l":588.12,"n":7874,"o":597.95,"t":"2025-12-16T05:00:00Z","v":118100,"vw":596.407014},{"c":599.11,"h":604.96,"l":591.09,"n":9394,"o":592.84,"t":"2025-12-17T05:00:00Z","v":156367,"vw":599.353206},{"c":614.03,"h":618.03,"l":598.2262,"n":15515,"o":604,"t":"2025-12-18T05:00:00Z","v":241028,"vw":608.589773},{"c":605.01,"h":615,"l":594.45,"n":9665,"o":610.08,"t":"2025-12-19T05:00:00Z","v":225346,"vw":604.171444},{"c":601.57,"h":617.915,"l":600.23,"n":7259,"o":610.97,"t":"2025-12-22T05:00:00Z","v":103272,"vw":607.840436},{"c":603.54,"h":611.4499,"l":598.84,"n":8026,"o":601.01,"t":"2025-12-23T05:00:00Z","v":159937,"vw":603.645741},{"c":603.72,"h":609.9952,"l":602.28,"n":3597,"o":607.35,"t":"2025-12-24T05:00:00Z","v":59278,"vw":605.404575},{"c":600.44,"h":606.435,"l":591.7401,"n":6137,"o":605.4,"t":"2025-12-26T05:00:00Z","v":104000,"vw":597.776722},{"c":601.46,"h":607,"l":596.12,"n":9059,"o":601.79,"t":"2025-12-29T05:00:00Z","v":187985,"vw":601.595664},{"c":599.4,"h":607.49,"l":592.63,"n":9843,"o":597.12,"t":"2025-12-30T05:00:00Z","v":152790,"vw":600.335029},{"c":590.74,"h":601.6857,"l":590.37,"n":5807,"o":599.51,"t":"2025-12-31T05:00:00Z","v":136849,"vw":595.564439},{"c":591.56,"h":594.54,"l":570.485,"n":11016,"o":587.51,"t":"2026-01-02T05:00:00Z","v":233117,"vw":586.585747},{"c":594.13,"h":610.945,"l":588.89,"n":9329,"o":588.89,"t":"2026-01-05T05:00:00Z","v":170138,"vw":601.572861},{"c":601.62,"h":603.3,"l":575.3212,"n":8729,"o":591.19,"t":"2026-01-06T05:00:00Z","v":158872,"vw":590.629672},{"c":615.31,"h":625.49,"l":603.1,"n":18436,"o":606.6,"t":"2026-01-07T05:00:00Z","v":286303,"vw":612.345027},{"c":642.69,"h":642.74,"l":607.54,"n":8984,"o":610.03,"t":"2026-01-08T05:00:00Z","v":148773,"vw":634.716456},{"c":667.7,"h":671.52,"l":644,"n":10512,"o":644,"t":"2026-01-09T05:00:00Z","v":245118,"vw":664.587223},{"c":677.03,"h":682.59,"l":658.37,"n":9414,"o":662.49,"t":"2026-01-12T05:00:00Z","v":216120,"vw":676.120537},{"c":677.66,"h":699.33,"l":671.935,"n":11632,"o":677,"t":"2026-01-13T05:00:00Z","v":303308,"vw":686.69787},{"c":689.58,"h":689.865,"l":672.58,"n":8916,"o":678.81,"t":"2026-01-14T05:00:00Z","v":180724,"vw":681.052505},{"c":692.78,"h":707.4,"l":682.4,"n":10473,"o":693.2,"t":"2026-01-15T05:00:00Z","v":159193,"vw":696.561825},{"c":697.76,"h":708.8996,"l":684.865,"n":12123,"o":694.97,"t":"2026-01-16T05:00:00Z","v":185461,"vw":698.047155},{"c":684.56,"h":696.21,"l":655,"n":9403,"o":680.2,"t":"2026-01-20T05:00:00Z","v":215675,"vw":686.538263},{"c":697.4,"h":704.5,"l":680.75,"n":9538,"o":684.19,"t":"2026-01-21T05:00:00Z","v":179859,"vw":693.344029},{"c":683.83,"h":713.005,"l":676.98,"n":9001,"o":695.95,"t":"2026-01-22T05:00:00Z","v":165520,"vw":692.654428},{"c":667.29,"h":684.29,"l":664.515,"n":9077,"o":678.03,"t":"2026-01-23T05:00:00Z","v":152393,"vw":672.722609},{"c":657.02,"h":672.24,"l":652.71,"n":10795,"o":669.1,"t":"2026-01-26T05:00:00Z","v":201558,"vw":662.033085},{"c":632.89,"h":658.885,"l":631.99,"n":9653,"o":653.1,"t":"2026-01-27T05:00:00Z","v":179483,"vw":641.461206},{"c":616.11,"h":641.14,"l":611.34,"n":9114,"o":635.65,"t":"2026-01-28T05:00:00Z","v":171128,"vw":626.365314},{"c":617.5,"h":633.73,"l":612.81,"n":9852,"o":615.33,"t":"2026-01-29T05:00:00Z","v":196010,"vw":619.868296},{"c":492.02,"h":550.985,"l":490.0001,"n":28981,"o":548.6,"t":"2026-01-30T05:00:00Z","v":771255,"vw":509.282221},{"c":465.8,"h":487.9899,"l":453.069,"n":17439,"o":485.11,"t":"2026-02-02T05:00:00Z","v":431128,"vw":464.183493},{"c":482.65,"h":487.58,"l":451,"n":14128,"o":462.43,"t":"2026-02-03T05:00:00Z","v":330542,"vw":475.52749},{"c":505.46,"h":509.6,"l":487.36,"n":16636,"o":487.36,"t":"2026-02-04T05:00:00Z","v":352359,"vw":500.414596},{"c":522.96,"h":530.92,"l":512.18,"n":16592,"o":514.89,"t":"2026-02-05T05:00:00Z","v":328025,"vw":524.325509},{"c":538.73,"h":547.355,"l":520.48,"n":11240,"o":520.48,"t":"2026-02-06T05:00:00Z","v":213755,"vw":536.311157},{"c":554.2,"h":555.72,"l":535.72,"n":11587,"o":538.73,"t":"2026-02-09T05:00:00Z","v":219371,"vw":549.553893},{"c":567.38,"h":570.66,"l":548.13,"n":9684,"o":561.45,"t":"2026-02-10T05:00:00Z","v":193086,"vw":565.849554},{"c":569.09,"h":581.235,"l":559.905,"n":8045,"o":567.1,"t":"2026-02-11T05:00:00Z","v":168385,"vw":571.3925},{"c":573.75,"h":584.67,"l":567.2901,"n":8362,"o":576.33,"t":"2026-02-12T05:00:00Z","v":199995,"vw":573.709947},{"c":590.38,"h":590.88,"l":570.2801,"n":8695,"o":577.51,"t":"2026-02-13T05:00:00Z","v":187780,"vw":581.96487},{"c":585.29,"h":599.5,"l":566.59,"n":9554,"o":587.76,"t":"2026-02-17T05:00:00Z","v":166590,"vw":577.802533},{"c":584.5,"h":599.49,"l":583.74,"n":8744,"o":587.69,"t":"2026-02-18T05:00:00Z","v":151523,"vw":592.294715},{"c":578.75,"h":590.11,"l":573.59,"n":7775,"o":579.46,"t":"2026-02-19T05:00:00Z","v":148334,"vw":580.162273},{"c":595.8,"h":603.235,"l":575.76,"n":9010,"o":580.81,"t":"2026-02-20T05:00:00Z","v":181215,"vw":593.108735},{"c":581.35,"h":596.66,"l":576.45,"n":11205,"o":594.45,"t":"2026-02-23T05:00:00Z","v":318081,"vw":583.159659},{"c":589.98,"h":596.6199,"l":582.05,"n":9923,"o":582.05,"t":"2026-02-24T05:00:00Z","v":265002,"vw":588.857604},{"c":580.95,"h":594.155,"l":561.38,"n":6870,"o":589.52,"t":"2026-02-25T05:00:00Z","v":129134,"vw":574.927272},{"c":576.29,"h":589.5,"l":562.9923,"n":10450,"o":579.92,"t":"2026-02-26T05:00:00Z","v":199477,"vw":576.622177},{"c":577.26,"h":584.235,"l":565.165,"n":6835,"o":574.73,"t":"2026-02-27T05:00:00Z","v":134351,"vw":576.363634},{"c":563.115,"h":573.2231,"l":549.69,"n":7934,"o":561.39,"t":"2026-03-02T05:00:00Z","v":130062,"vw":564.851725},{"c":563.4,"h":566.05,"l":540.33,"n":8412,"o":545.68,"t":"2026-03-03T05:00:00Z","v":191728,"vw":559.04075},{"c":579.7,"h":582.9199,"l":558.185,"n":8627,"o":558.23,"t":"2026-03-04T05:00:00Z","v":152478,"vw":572.237577},{"c":562.61,"h":572.45,"l":547.0701,"n":12636,"o":570.01,"t":"2026-03-05T05:00:00Z","v":202560,"vw":556.900775},{"c":536.49,"h":552.54,"l":535.92,"n":8691,"o":548.75,"t":"2026-03-06T05:00:00Z","v":160270,"vw":543.841639},{"c":526.63,"h":530.23,"l":501.4,"n":10838,"o":525.38,"t":"2026-03-09T04:00:00Z","v":227535,"vw":519.582694},{"c":521.74,"h":543.73,"l":520.11,"n":10375,"o":527.56,"t":"2026-03-10T04:00:00Z","v":227804,"vw":531.22408},{"c":509.12,"h":527,"l":503.6,"n":8783,"o":521.74,"t":"2026-03-11T04:00:00Z","v":186172,"vw":510.885687},{"c":498.61,"h":509.22,"l":491.07,"n":7377,"o":497.37,"t":"2026-03-12T04:00:00Z","v":134170,"vw":501.276182},{"c":496.59,"h":509.25,"l":493,"n":6707,"o":506.59,"t":"2026-03-13T04:00:00Z","v":109255,"vw":497.923155},{"c":511.29,"h":513.3,"l":497.04,"n":9025,"o":503.07,"t":"2026-03-16T04:00:00Z","v":164984,"vw":504.876078},{"c":505.95,"h":519.73,"l":502.78,"n":5686,"o":514.98,"t":"2026-03-17T04:00:00Z","v":85323,"vw":507.381525},{"c":482.09,"h":500.09,"l":481.84,"n":8739,"o":498.05,"t":"2026-03-18T04:00:00Z","v":127385,"vw":488.127248},{"c":470.47,"h":481.5899,"l":464.05,"n":12333,"o":481.41,"t":"2026-03-19T04:00:00Z","v":149296,"vw":471.164326},{"c":460.16,"h":469,"l":454.87,"n":10981,"o":465.92,"t":"2026-03-20T04:00:00Z","v":189461,"vw":460.082239},{"c":474.01,"h":485.485,"l":472.765,"n":7836,"o":476.85,"t":"2026-03-23T04:00:00Z","v":146184,"vw":476.993456},{"c":475.24,"h":483.87,"l":463.38,"n":8981,"o":466.52,"t":"2026-03-24T04:00:00Z","v":235390,"vw":473.475552},{"c":485.5,"h":487.91,"l":467.505,"n":7427,"o":483.01,"t":"2026-03-25T04:00:00Z","v":145746,"vw":479.593541},{"c":472.64,"h":484.6999,"l":468.82,"n":8456,"o":479.16,"t":"2026-03-26T04:00:00Z","v":163496,"vw":476.864512},{"c":466.14,"h":476.15,"l":463.78,"n":6344,"o":470.25,"t":"2026-03-27T04:00:00Z","v":87047,"vw":470.785802},{"c":466.19,"h":473.28,"l":461.11,"n":6751,"o":473.13,"t":"2026-03-30T04:00:00Z","v":91854,"vw":468.605741},{"c":484.29,"h":488.3,"l":469.59,"n":11185,"o":475.32,"t":"2026-03-31T04:00:00Z","v":261094,"vw":476.835749},{"c":485.66,"h":506.5299,"l":484.765,"n":9039,"o":489.09,"t":"2026-04-01T04:00:00Z","v":209010,"vw":492.346083},{"c":479.84,"h":485.45,"l":461.675,"n":10308,"o":476.49,"t":"2026-04-02T04:00:00Z","v":174291,"vw":475.731634},{"c":481.27,"h":484.035,"l":471.96,"n":9604,"o":479.57,"t":"2026-04-06T04:00:00Z","v":191005,"vw":478.249768},{"c":468.665,"h":481.2,"l":463.39,"n":8983,"o":479.66,"t":"2026-04-07T04:00:00Z","v":169157,"vw":471.797567},{"c":510.735,"h":512.07,"l":493.36,"n":10049,"o":493.36,"t":"2026-04-08T04:00:00Z","v":197247,"vw":503.984702},{"c":519.67,"h":529.69,"l":503.96,"n":11940,"o":503.96,"t":"2026-04-09T04:00:00Z","v":228941,"vw":518.795355},{"c":517.3,"h":521.41,"l":503.82,"n":6542,"o":519.31,"t":"2026-04-10T04:00:00Z","v":97819,"vw":516.426448},{"c":523.54,"h":525.21,"l":512.99,"n":6594,"o":519.24,"t":"2026-04-13T04:00:00Z","v":92199,"vw":520.560357},{"c":519.99,"h":529.355,"l":518.69,"n":6802,"o":528.14,"t":"2026-04-14T04:00:00Z","v":83818,"vw":523.264025},{"c":503.1,"h":516.92,"l":499.59,"n":7219,"o":515.02,"t":"2026-04-15T04:00:00Z","v":98603,"vw":509.021596},{"c":503.05,"h":509.05,"l":500.731,"n":8098,"o":502.68,"t":"2026-04-16T04:00:00Z","v":116976,"vw":504.780476},{"c":539.06,"h":542.36,"l":516.71,"n":8959,"o":517.39,"t":"2026-04-17T04:00:00Z","v":141855,"vw":534.042603},{"c":539.94,"h":541.05,"l":530.005,"n":7805,"o":533.11,"t":"2026-04-20T04:00:00Z","v":137300,"vw":536.024335},{"c":531.18,"h":548.97,"l":530.5,"n":7766,"o":543.01,"t":"2026-04-21T04:00:00Z","v":108784,"vw":537.569473},{"c":532.57,"h":537.9999,"l":530.73,"n":7821,"o":531.98,"t":"2026-04-22T04:00:00Z","v":129132,"vw":533.754198},{"c":534.91,"h":538.03,"l":526.45,"n":9998,"o":534.05,"t":"2026-04-23T04:00:00Z","v":123312,"vw":531.824859},{"c":539.59,"h":543.6999,"l":532.67,"n":6265,"o":532.67,"t":"2026-04-24T04:00:00Z","v":93670,"vw":539.425992},{"c":537.85,"h":546.9,"l":533.25,"n":7715,"o":536.61,"t":"2026-04-27T04:00:00Z","v":90399,"vw":539.439568},{"c":536.1,"h":540.5,"l":528.04,"n":6428,"o":539.6,"t":"2026-04-28T04:00:00Z","v":99106,"vw":533.656681},{"c":498.28,"h":535.1,"l":496.26,"n":12754,"o":535.1,"t":"2026-04-29T04:00:00Z","v":202291,"vw":509.865273},{"c":507,"h":511.57,"l":495.105,"n":8193,"o":497.84,"t":"2026-04-30T04:00:00Z","v":236866,"vw":503.101077},{"c":510.68,"h":514.78,"l":499.9594,"n":6874,"o":512.74,"t":"2026-05-01T04:00:00Z","v":99174,"vw":509.654882},{"c":479.45,"h":508.64,"l":476.47,"n":7421,"o":508.64,"t":"2026-05-04T04:00:00Z","v":112859,"vw":484.923282},{"c":483.78,"h":494.22,"l":471.96,"n":6841,"o":484,"t":"2026-05-05T04:00:00Z","v":135595,"vw":485.730097},{"c":500.1,"h":510.9,"l":495.7401,"n":7726,"o":500.26,"t":"2026-05-06T04:00:00Z","v":102479,"vw":502.468712},{"c":482.34,"h":515.825,"l":478.86,"n":7034,"o":504,"t":"2026-05-07T04:00:00Z","v":134852,"vw":489.271981},{"c":484.54,"h":489.6,"l":479.08,"n":6950,"o":484.61,"t":"2026-05-08T04:00:00Z","v":93561,"vw":483.417436},{"c":480.96,"h":486.855,"l":477,"n":8317,"o":485.87,"t":"2026-05-11T04:00:00Z","v":138828,"vw":481.935652},{"c":475.87,"h":481.59,"l":462.1,"n":6260,"o":481.53,"t":"2026-05-12T04:00:00Z","v":85482,"vw":473.063236},{"c":462.63,"h":472.3299,"l":453.175,"n":7313,"o":471.98,"t":"2026-05-13T04:00:00Z","v":126079,"vw":462.313781},{"c":476.59,"h":487.65,"l":458.945,"n":6903,"o":466.62,"t":"2026-05-14T04:00:00Z","v":112491,"vw":476.751753},{"c":455.76,"h":471.18,"l":455.03,"n":7769,"o":471.18,"t":"2026-05-15T04:00:00Z","v":136473,"vw":460.10097},{"c":458.11,"h":467.47,"l":454.66,"n":9003,"o":462,"t":"2026-05-18T04:00:00Z","v":115351,"vw":461.475598},{"c":464.71,"h":466.46,"l":443.335,"n":7195,"o":454.92,"t":"2026-05-19T04:00:00Z","v":102063,"vw":460.395798},{"c":495.11,"h":496.135,"l":463.275,"n":8608,"o":466.35,"t":"2026-05-20T04:00:00Z","v":180281,"vw":485.309104},{"c":491.49,"h":497.58,"l":478.06,"n":8482,"o":486.59,"t":"2026-05-21T04:00:00Z","v":132290,"vw":490.300105},{"c":509.17,"h":511.65,"l":473.05,"n":16792,"o":484.12,"t":"2026-05-22T04:00:00Z","v":341017,"vw":492.488169},{"c":529.02,"h":531.815,"l":503.48,"n":13906,"o":515.09,"t":"2026-05-26T04:00:00Z","v":308899,"vw":522.322102},{"c":546.24,"h":560.0799,"l":531.915,"n":9973,"o":535.61,"t":"2026-05-27T04:00:00Z","v":221827,"vw":544.637028},{"c":538.44,"h":550.6799,"l":515.69,"n":6658,"o":536.2,"t":"2026-05-28T04:00:00Z","v":126706,"vw":539.105406},{"c":536.52,"h":554.7,"l":533.0801,"n":8238,"o":533.51,"t":"2026-05-29T04:00:00Z","v":209082,"vw":540.176559},{"c":534.89,"h":540.755,"l":527.1401,"n":7542,"o":536.52,"t":"2026-06-01T04:00:00Z","v":136799,"vw":532.868922},{"c":545.93,"h":550.8,"l":532.07,"n":6467,"o":532.07,"t":"2026-06-02T04:00:00Z","v":89297,"vw":544.648738},{"c":544.46,"h":547.415,"l":531.84,"n":5945,"o":538.52,"t":"2026-06-03T04:00:00Z","v":99072,"vw":541.950864},{"c":550.29,"h":559.85,"l":539.3592,"n":6590,"o":549.4,"t":"2026-06-04T04:00:00Z","v":77799,"vw":549.147},{"c":549.91,"h":562.9699,"l":545.99,"n":7074,"o":553.61,"t":"2026-06-05T04:00:00Z","v":110765,"vw":554.937803},{"c":562.96,"h":571.53,"l":547.39,"n":6395,"o":553.06,"t":"2026-06-08T04:00:00Z","v":109291,"vw":564.72951},{"c":578.31,"h":592.35,"l":562.94,"n":7372,"o":564.3,"t":"2026-06-09T04:00:00Z","v":130836,"vw":580.418683},{"c":564.51,"h":586.76,"l":564.05,"n":6358,"o":579.89,"t":"2026-06-10T04:00:00Z","v":154050,"vw":573.322802},{"c":598.95,"h":598.97,"l":565.61,"n":6302,"o":566.9,"t":"2026-06-11T04:00:00Z","v":102587,"vw":585.63079},{"c":592.76,"h":604.55,"l":582.6701,"n":7008,"o":599.28,"t":"2026-06-12T04:00:00Z","v":101178,"vw":593.605218},{"c":592.48,"h":610.9,"l":589.84,"n":5173,"o":602.51,"t":"2026-06-15T04:00:00Z","v":77348,"vw":594.356392},{"c":604.47,"h":613.73,"l":594.05,"n":7693,"o":599.06,"t":"2026-06-16T04:00:00Z","v":150701,"vw":603.70068},{"c":586.05,"h":618,"l":580.125,"n":7762,"o":602.44,"t":"2026-06-17T04:00:00Z","v":127573,"vw":600.629075},{"c":601.51,"h":610.78,"l":596,"n":6763,"o":597.8,"t":"2026-06-18T04:00:00Z","v":218629,"vw":601.947635},{"c":587.16,"h":608.9,"l":586.58,"n":5289,"o":601.3,"t":"2026-06-22T04:00:00Z","v":81204,"vw":593.918599},{"c":585,"h":596.52,"l":573.15,"n":7395,"o":580.84,"t":"2026-06-23T04:00:00Z","v":137799,"vw":588.048991},{"c":611.6,"h":624.99,"l":597.93,"n":8856,"o":597.94,"t":"2026-06-24T04:00:00Z","v":173892,"vw":614.605222},{"c":608.52,"h":630.48,"l":601.285,"n":7625,"o":612.94,"t":"2026-06-25T04:00:00Z","v":148346,"vw":613.499197},{"c":618.3,"h":620.04,"l":600.61,"n":5737,"o":604.38,"t":"2026-06-26T04:00:00Z","v":248663,"vw":616.298423},{"c":613.83,"h":618.29,"l":601.955,"n":6380,"o":611.19,"t":"2026-06-29T04:00:00Z","v":103952,"vw":610.38354},{"c":614.38,"h":621.94,"l":595.755,"n":7637,"o":611.7,"t":"2026-06-30T04:00:00Z","v":106635,"vw":615.58762},{"c":601.89,"h":617.09,"l":596.47,"n":5641,"o":608.36,"t":"2026-07-01T04:00:00Z","v":90881,"vw":604.573274},{"c":598.73,"h":606.435,"l":590.955,"n":6235,"o":601.89,"t":"2026-07-02T04:00:00Z","v":77193,"vw":597.234571},{"c":586.51,"h":604.42,"l":580.0001,"n":6008,"o":604.42,"t":"2026-07-06T04:00:00Z","v":81049,"vw":587.556899},{"c":578.92,"h":593.03,"l":574.525,"n":7418,"o":590.14,"t":"2026-07-07T04:00:00Z","v":89995,"vw":579.684709},{"c":556.44,"h":572.26,"l":551.94,"n":5912,"o":571.97,"t":"2026-07-08T04:00:00Z","v":99675,"vw":558.173708},{"c":567.96,"h":574.19,"l":560,"n":4835,"o":560,"t":"2026-07-09T04:00:00Z","v":85755,"vw":569.661623},{"c":567.26,"h":574.75,"l":564.42,"n":4757,"o":570.65,"t":"2026-07-10T04:00:00Z","v":69246,"vw":568.789622},{"c":555.08,"h":571.515,"l":552.45,"n":5819,"o":565.69,"t":"2026-07-13T04:00:00Z","v":85155,"vw":556.620871},{"c":561.83,"h":570.955,"l":556.615,"n":6479,"o":564,"t":"2026-07-14T04:00:00Z","v":144090,"vw":562.271933},{"c":569.16,"h":574.23,"l":555.93,"n":5622,"o":564.22,"t":"2026-07-15T04:00:00Z","v":86361,"vw":568.983866},{"c":585.49,"h":587.86,"l":563.57,"n":7727,"o":563.57,"t":"2026-07-16T04:00:00Z","v":141632,"vw":582.746537},{"c":566.22,"h":588.49,"l":562.2,"n":6751,"o":577.28,"t":"2026-07-17T04:00:00Z","v":80452,"vw":571.688163},{"c":566.97,"h":567.91,"l":554.4301,"n":5701,"o":567.91,"t":"2026-07-20T04:00:00Z","v":76269,"vw":562.121586},{"c":574,"h":577.57,"l":562.365,"n":6560,"o":569.5,"t":"2026-07-21T04:00:00Z","v":110551,"vw":573.080837},{"c":570.05,"h":583.81,"l":569.61,"n":6134,"o":574,"t":"2026-07-22T04:00:00Z","v":101005,"vw":573.834922},{"c":562.1,"h":566.885,"l":551.28,"n":6007,"o":560.71,"t":"2026-07-23T04:00:00Z","v":84479,"vw":561.441275},{"c":569.77,"h":579.3425,"l":565.055,"n":5472,"o":566.89,"t":"2026-07-24T04:00:00Z","v":70674,"vw":570.594599},{"c":579.05,"h":589.99,"l":573.89,"n":6205,"o":581.09,"t":"2026-07-27T04:00:00Z","v":87941,"vw":578.746102},{"c":589.08,"h":593.26,"l":575.01,"n":6382,"o":582.33,"t":"2026-07-28T04:00:00Z","v":114065,"vw":588.108046},{"c":565.24,"h":585.33,"l":564.18,"n":7817,"o":576.5,"t":"2026-07-29T04:00:00Z","v":136468,"vw":572.979808},{"c":562.4,"h":583.17,"l":559.6875,"n":9391,"o":569.96,"t":"2026-07-30T04:00:00Z","v":150970,"vw":565.747293},{"c":547.03,"h":570.94,"l":534.045,"n":13935,"o":540.98,"t":"2026-07-31T04:00:00Z","v":268574,"vw":554.1005},{"c":545.64,"h":561.955,"l":540.045,"n":11256,"o":548.44,"t":"2026-08-03T04:00:00Z","v":206535,"vw":547.58713},{"c":566.56,"h":567.32,"l":545,"n":9149,"o":551.52,"t":"2026-08-04T04:00:00Z","v":174719,"vw":555.522628},{"c":587.73,"h":588.82,"l":561.24,"n":9567,"o":561.24,"t":"2026-08-05T04:00:00Z","v":177754,"vw":584.876745},{"c":578.17,"h":585.405,"l":574.45,"n":6229,"o":582.05,"t":"2026-08-06T04:00:00Z","v":87764,"vw":578.690888},{"c":592.23,"h":601.8,"l":582.29,"n":7238,"o":584.24,"t":"2026-08-07T04:00:00Z","v":89437,"vw":592.410304},{"c":583.17,"h":588.4,"l":581.32,"n":7600,"o":586.82,"t":"2026-08-10T04:00:00Z","v":128312,"vw":583.937545},{"c":594.18,"h":598.97,"l":585.2056,"n":7544,"o":589.62,"t":"2026-08-11T04:00:00Z","v":148411,"vw":593.287294},{"c":598.38,"h":603.53,"l":587.2601,"n":10037,"o":597.18,"t":"2026-08-12T04:00:00Z","v":168988,"vw":597.379212},{"c":607.1,"h":608.26,"l":592.55,"n":6569,"o":599.28,"t":"2026-08-13T04:00:00Z","v":85234,"vw":603.062551},{"c":605.05,"h":612.51,"l":602.67,"n":5386,"o":605.57,"t":"2026-08-14T04:00:00Z","v":59305,"vw":606.21864},{"c":599.98,"h":610.435,"l":594.62,"n":6595,"o":606.36,"t":"2026-08-17T04:00:00Z","v":85179,"vw":600.760412},{"c":584.77,"h":599.67,"l":584.77,"n":5878,"o":599.67,"t":"2026-08-18T04:00:00Z","v":63490,"vw":589.101354},{"c":598.85,"h":612,"l":593.78,"n":6494,"o":595.04,"t":"2026-08-19T04:00:00Z","v":101431,"vw":603.815466},{"c":578.86,"h":591.9,"l":574.7,"n":5982,"o":585.41,"t":"2026-08-20T04:00:00Z","v":74437,"vw":581.506826},{"c":582.55,"h":589.3175,"l":577.545,"n":5549,"o":585,"t":"2026-08-21T04:00:00Z","v":59670,"vw":582.563653},{"c":582.54,"h":590.28,"l":580.54,"n":5880,"o":584.87,"t":"2026-08-24T04:00:00Z","v":64857,"vw":583.845872},{"c":587.76,"h":592.9725,"l":576.07,"n":6134,"o":589.59,"t":"2026-08-25T04:00:00Z","v":105156,"vw":585.35067},{"c":577.365,"h":590.2999,"l":573.78,"n":6853,"o":589.24,"t":"2026-08-26T04:00:00Z","v":91936,"vw":579.930898},{"c":570.27,"h":579.215,"l":565.675,"n":6529,"o":571.26,"t":"2026-08-27T04:00:00Z","v":79748,"vw":572.034011},{"c":568.4,"h":581.37,"l":565.6187,"n":6257,"o":571.13,"t":"2026-08-28T04:00:00Z","v":77867,"vw":570.583939},{"c":559.13,"h":565.45,"l":554.08,"n":7134,"o":565,"t":"2026-08-31T04:00:00Z","v":111006,"vw":558.956752},{"c":552.85,"h":560,"l":546.48,"n":7338,"o":549.2,"t":"2026-09-01T04:00:00Z","v":122724,"vw":552.544575},{"c":561.85,"h":566.93,"l":546.12,"n":6746,"o":553.68,"t":"2026-09-02T04:00:00Z","v":93210,"vw":559.15183},{"c":560.94,"h":574.41,"l":558.7125,"n":6985,"o":573.03,"t":"2026-09-03T04:00:00Z","v":79831,"vw":564.32718},{"c":566.19,"h":568.93,"l":555.2975,"n":5014,"o":557.42,"t":"2026-09-04T04:00:00Z","v":66485,"vw":563.93935},{"c":548.04,"h":564.48,"l":546.03,"n":7146,"o":561.41,"t":"2026-09-08T04:00:00Z","v":194427,"vw":555.480409},{"c":538.78,"h":545.25,"l":534.47,"n":6731,"o":545.25,"t":"2026-09-09T04:00:00Z","v":90881,"vw":538.580524},{"c":523.35,"h":529.95,"l":515.68,"n":6545,"o":525.78,"t":"2026-09-10T04:00:00Z","v":63759,"vw":521.558337},{"c":529.64,"h":534.935,"l":517.4,"n":6610,"o":530.17,"t":"2026-09-11T04:00:00Z","v":86190,"vw":526.160794},{"c":535.67,"h":538.07,"l":521.5,"n":6128,"o":523.43,"t":"2026-09-14T04:00:00Z","v":94853,"vw":534.183745},{"c":536.07,"h":537.5282,"l":521.7775,"n":7405,"o":534.02,"t":"2026-09-15T04:00:00Z","v":96568,"vw":533.183633},{"c":537.15,"h":544.8358,"l":528.19,"n":6903,"o":533.79,"t":"2026-09-16T04:00:00Z","v":96231,"vw":538.045025},{"c":536.18,"h":556.7,"l":533.9,"n":5715,"o":549.99,"t":"2026-09-17T04:00:00Z","v":65955,"vw":542.616326},{"c":531.04,"h":532.88,"l":520.555,"n":5242,"o":525.83,"t":"2026-09-18T04:00:00Z","v":160990,"vw":530.373248},{"c":543.39,"h":545,"l":528.205,"n":7241,"o":533.8,"t":"2026-09-21T04:00:00Z","v":146076,"vw":541.469793},{"c":558.39,"h":561.74,"l":547.25,"n":7507,"o":556.5,"t":"2026-09-22T04:00:00Z","v":146486,"vw":557.604663},{"c":541.84,"h":553.325,"l":541.61,"n":5651,"o":551.5,"t":"2026-09-23T04:00:00Z","v":80191,"vw":547.019534},{"c":543.21,"h":547.61,"l":532.18,"n":7706,"o":541.84,"t":"2026-09-24T04:00:00Z","v":110475,"vw":541.31348},{"c":557.28,"h":560.2999,"l":540.16,"n":5585,"o":547.05,"t":"2026-09-25T04:00:00Z","v":88395,"vw":555.991597},{"c":557.53,"h":563.66,"l":547.4,"n":5740,"o":547.4,"t":"2026-09-28T04:00:00Z","v":102563,"vw":558.36569},{"c":556.12,"h":561.63,"l":544.4701,"n":7485,"o":561.63,"t":"2026-09-29T04:00:00Z","v":133248,"vw":553.28661},{"c":560.26,"h":567.35,"l":553.9504,"n":6358,"o":564.99,"t":"2026-09-30T04:00:00Z","v":112614,"vw":561.257866},{"c":577.2,"h":580.57,"l":551.645,"n":7419,"o":555.25,"t":"2026-10-01T04:00:00Z","v":86579,"vw":567.61442},{"c":585.13,"h":597.31,"l":579.88,"n":6658,"o":597.31,"t":"2026-10-02T04:00:00Z","v":92287,"vw":585.462015},{"c":576.27,"h":585.92,"l":567.41,"n":8563,"o":585.92,"t":"2026-10-05T04:00:00Z","v":191396,"vw":573.084623},{"c":572.8,"h":581.03,"l":568.99,"n":7334,"o":579.69,"t":"2026-10-06T04:00:00Z","v":102476,"vw":574.127611},{"c":540.54,"h":564.24,"l":532.34,"n":8404,"o":553.79,"t":"2026-10-07T04:00:00Z","v":149707,"vw":540.231346},{"c":548.72,"h":550.32,"l":527.01,"n":8280,"o":539.72,"t":"2026-10-08T04:00:00Z","v":138203,"vw":541.282201},{"c":532.43,"h":548.34,"l":530.75,"n":6257,"o":548.34,"t":"2026-10-09T04:00:00Z","v":119458,"vw":535.773606},{"c":526.08,"h":534.67,"l":522.7,"n":6034,"o":532.28,"t":"2026-10-12T04:00:00Z","v":92413,"vw":527.320696},{"c":528.64,"h":536.8,"l":525.065,"n":6360,"o":532.88,"t":"2026-10-13T04:00:00Z","v":80169,"vw":529.389759},{"c":506.3,"h":523.24,"l":505.04,"n":8243,"o":516.3,"t":"2026-10-14T04:00:00Z","v":108386,"vw":509.037664},{"c":535.6,"h":538.48,"l":512.1,"n":6801,"o":512.1,"t":"2026-10-15T04:00:00Z","v":99926,"vw":532.836458},{"c":521.96,"h":544.845,"l":517.6,"n":7637,"o":537.62,"t":"2026-10-16T04:00:00Z","v":98396,"vw":524.149127},{"c":510.97,"h":528.75,"l":508.85,"n":5537,"o":528.63,"t":"2026-10-19T04:00:00Z","v":76173,"vw":514.251977},{"c":519.535,"h":532.265,"l":511.54,"n":6016,"o":512.77,"t":"2026-10-20T04:00:00Z","v":68117,"vw":518.765553},{"c":516.25,"h":527.775,"l":510.57,"n":4735,"o":522.76,"t":"2026-10-21T04:00:00Z","v":57692,"vw":517.175989},{"c":538.76,"h":542.38,"l":514.49,"n":3482,"o":515.88,"t":"2026-10-22T04:00:00Z","v":41837,"vw":534.010968}],"volatilityBars":[{"c":533.42,"h":535.75,"l":528.205,"n":386,"o":533.8,"t":"2026-09-21T13:30:00Z","v":9359,"vw":533.683483},{"c":534,"h":536.99,"l":530.37,"n":169,"o":533.835,"t":"2026-09-21T13:45:00Z","v":4904,"vw":533.838417},{"c":537.15,"h":537.98,"l":533.5975,"n":157,"o":533.5975,"t":"2026-09-21T14:00:00Z","v":3791,"vw":536.318276},{"c":536.97,"h":537.07,"l":536.97,"n":23,"o":537.07,"t":"2026-09-21T14:15:00Z","v":418,"vw":537.029615},{"c":539.884,"h":539.884,"l":537.62,"n":62,"o":537.62,"t":"2026-09-21T14:30:00Z","v":657,"vw":538.873711},{"c":537.55,"h":537.72,"l":537.55,"n":75,"o":537.72,"t":"2026-09-21T14:45:00Z","v":1011,"vw":537.605938},{"c":538.66,"h":538.66,"l":538.66,"n":4,"o":538.66,"t":"2026-09-21T15:00:00Z","v":47,"vw":538.66},{"c":539.01,"h":539.01,"l":539.01,"n":36,"o":539.01,"t":"2026-09-21T15:15:00Z","v":322,"vw":539.01},{"c":539.795,"h":540.885,"l":539.08,"n":78,"o":539.08,"t":"2026-09-21T15:30:00Z","v":1121,"vw":540.100294},{"c":538.515,"h":542.0199,"l":536.5601,"n":317,"o":540.4875,"t":"2026-09-21T15:45:00Z","v":9463,"vw":539.444729},{"c":542.595,"h":544.9899,"l":537.27,"n":411,"o":538.19,"t":"2026-09-21T16:00:00Z","v":10746,"vw":540.19058},{"c":543.76,"h":544.0342,"l":540.21,"n":496,"o":540.21,"t":"2026-09-21T16:15:00Z","v":13687,"vw":542.317953},{"c":542.51,"h":544.9999,"l":541.7201,"n":387,"o":543.355,"t":"2026-09-21T16:30:00Z","v":11017,"vw":543.612729},{"c":543.61,"h":544.6399,"l":540.1201,"n":380,"o":543.39,"t":"2026-09-21T16:45:00Z","v":9862,"vw":543.185032},{"c":543.73,"h":544.8017,"l":542.53,"n":520,"o":543.61,"t":"2026-09-21T17:00:00Z","v":10646,"vw":543.767087},{"c":541.26,"h":544.9382,"l":540.4501,"n":340,"o":543.57,"t":"2026-09-21T17:15:00Z","v":9995,"vw":543.191773},{"c":541.02,"h":544.9999,"l":537.9453,"n":442,"o":541.3,"t":"2026-09-21T17:30:00Z","v":10865,"vw":541.828165},{"c":542.03,"h":543.1,"l":538.9973,"n":93,"o":543.1,"t":"2026-09-21T17:45:00Z","v":1864,"vw":541.658511},{"c":542.55,"h":542.56,"l":541.83,"n":80,"o":541.995,"t":"2026-09-21T18:00:00Z","v":772,"vw":542.254607},{"c":542.07,"h":542.19,"l":542.07,"n":36,"o":542.19,"t":"2026-09-21T18:15:00Z","v":447,"vw":542.13},{"c":542.555,"h":542.555,"l":542.555,"n":6,"o":542.555,"t":"2026-09-21T18:30:00Z","v":132,"vw":542.555},{"c":543.75,"h":543.755,"l":542.92,"n":69,"o":542.92,"t":"2026-09-21T18:45:00Z","v":584,"vw":543.561688},{"c":545,"h":545,"l":544.3275,"n":87,"o":545,"t":"2026-09-21T19:00:00Z","v":1378,"vw":544.941112},{"c":543.91,"h":544.33,"l":543.42,"n":145,"o":543.88,"t":"2026-09-21T19:15:00Z","v":2834,"vw":544.00464},{"c":543.76,"h":545,"l":543.76,"n":145,"o":543.89,"t":"2026-09-21T19:30:00Z","v":4117,"vw":544.603047},{"c":543.39,"h":543.71,"l":542.68,"n":422,"o":543.04,"t":"2026-09-21T19:45:00Z","v":4559,"vw":543.20143},{"c":543.39,"h":543.39,"l":543.39,"n":29,"o":543.39,"t":"2026-09-21T20:00:00Z","v":9410,"vw":543.39},{"c":543,"h":543,"l":543,"n":3,"o":543,"t":"2026-09-22T10:15:00Z","v":346,"vw":543},{"c":543.3,"h":545.41,"l":543.3,"n":32,"o":545.41,"t":"2026-09-22T10:30:00Z","v":516,"vw":544.223897},{"c":548.11,"h":548.11,"l":544,"n":89,"o":544,"t":"2026-09-22T12:00:00Z","v":1251,"vw":546.12347},{"c":560.56,"h":560.56,"l":547.25,"n":1165,"o":556.5,"t":"2026-09-22T13:30:00Z","v":42495,"vw":556.60815},{"c":555.55,"h":560.05,"l":555.405,"n":250,"o":560.05,"t":"2026-09-22T13:45:00Z","v":7260,"vw":558.378025},{"c":558.52,"h":559.03,"l":553.1401,"n":296,"o":555.485,"t":"2026-09-22T14:00:00Z","v":4302,"vw":556.697454},{"c":559.92,"h":560.4,"l":553.9501,"n":246,"o":553.9501,"t":"2026-09-22T14:15:00Z","v":6480,"vw":558.898735},{"c":557.37,"h":560.45,"l":557.31,"n":240,"o":560.05,"t":"2026-09-22T14:30:00Z","v":6066,"vw":559.566208},{"c":551.98,"h":555.08,"l":551.98,"n":45,"o":555.08,"t":"2026-09-22T14:45:00Z","v":776,"vw":553.817809},{"c":553.8355,"h":555.16,"l":553.55,"n":70,"o":555.16,"t":"2026-09-22T15:00:00Z","v":579,"vw":553.978861},{"c":556.19,"h":556.25,"l":555.36,"n":94,"o":555.82,"t":"2026-09-22T15:15:00Z","v":978,"vw":555.902},{"c":553.065,"h":556.07,"l":553.065,"n":77,"o":556.07,"t":"2026-09-22T15:30:00Z","v":913,"vw":555.223519},{"c":553.47,"h":553.47,"l":552.47,"n":29,"o":552.87,"t":"2026-09-22T15:45:00Z","v":309,"vw":552.984},{"c":555.23,"h":555.23,"l":553.59,"n":82,"o":553.59,"t":"2026-09-22T16:00:00Z","v":725,"vw":554.904258},{"c":555.16,"h":556.17,"l":554.15,"n":73,"o":554.43,"t":"2026-09-22T16:15:00Z","v":921,"vw":554.9605},{"c":556.84,"h":557.12,"l":555.61,"n":91,"o":556.64,"t":"2026-09-22T16:30:00Z","v":1176,"vw":556.051986},{"c":556.735,"h":559.57,"l":555.8548,"n":324,"o":558.505,"t":"2026-09-22T16:45:00Z","v":12338,"vw":557.868336},{"c":558.79,"h":559.2768,"l":555.75,"n":232,"o":557.5,"t":"2026-09-22T17:00:00Z","v":8209,"vw":557.56661},{"c":555.99,"h":558.035,"l":555.98,"n":93,"o":558.03,"t":"2026-09-22T17:15:00Z","v":1343,"vw":556.827826},{"c":556.185,"h":556.185,"l":556.185,"n":4,"o":556.185,"t":"2026-09-22T17:30:00Z","v":70,"vw":556.185},{"c":559.71,"h":559.71,"l":557.05,"n":107,"o":557.05,"t":"2026-09-22T17:45:00Z","v":1342,"vw":559.338461},{"c":558.14,"h":559.595,"l":558.14,"n":166,"o":558.95,"t":"2026-09-22T18:00:00Z","v":2821,"vw":558.939369},{"c":557.355,"h":557.375,"l":557.355,"n":24,"o":557.375,"t":"2026-09-22T18:15:00Z","v":216,"vw":557.37},{"c":554.86,"h":556.69,"l":554.86,"n":92,"o":556.69,"t":"2026-09-22T18:30:00Z","v":988,"vw":555.334444},{"c":556.16,"h":556.16,"l":554.48,"n":72,"o":554.48,"t":"2026-09-22T18:45:00Z","v":894,"vw":555.899324},{"c":557.92,"h":557.92,"l":555.965,"n":129,"o":556.7,"t":"2026-09-22T19:00:00Z","v":1683,"vw":557.057486},{"c":557.4481,"h":557.885,"l":556.57,"n":146,"o":557.885,"t":"2026-09-22T19:15:00Z","v":1953,"vw":557.202751},{"c":559.8,"h":559.8,"l":557.93,"n":170,"o":558.75,"t":"2026-09-22T19:30:00Z","v":2505,"vw":559.540565},{"c":558.48,"h":561.74,"l":557.195,"n":1049,"o":560.09,"t":"2026-09-22T19:45:00Z","v":10545,"vw":559.027644},{"c":558.39,"h":558.39,"l":558.39,"n":43,"o":558.39,"t":"2026-09-22T20:00:00Z","v":16544,"vw":558.39},{"c":559,"h":559.8,"l":556,"n":49,"o":558.4,"t":"2026-09-23T08:00:00Z","v":922,"vw":558.121871},{"c":557.2,"h":558.39,"l":557.2,"n":15,"o":558.39,"t":"2026-09-23T09:00:00Z","v":263,"vw":557.908219},{"c":557.9,"h":557.9,"l":557.9,"n":10,"o":557.9,"t":"2026-09-23T09:15:00Z","v":168,"vw":557.9},{"c":554.35,"h":554.35,"l":554.35,"n":1,"o":554.35,"t":"2026-09-23T12:00:00Z","v":45,"vw":554.35},{"c":545.265,"h":551.51,"l":542.535,"n":384,"o":551.5,"t":"2026-09-23T13:30:00Z","v":8269,"vw":548.841357},{"c":543.32,"h":545.45,"l":542.785,"n":91,"o":544.045,"t":"2026-09-23T13:45:00Z","v":1177,"vw":544.138548},{"c":545.48,"h":546,"l":543.725,"n":50,"o":543.725,"t":"2026-09-23T14:00:00Z","v":552,"vw":544.951042},{"c":544.25,"h":547.0079,"l":543.1,"n":113,"o":545.23,"t":"2026-09-23T14:15:00Z","v":1554,"vw":544.063851},{"c":544.16,"h":544.16,"l":544.16,"n":3,"o":544.16,"t":"2026-09-23T14:30:00Z","v":45,"vw":544.16},{"c":547.565,"h":547.565,"l":544.45,"n":85,"o":544.45,"t":"2026-09-23T14:45:00Z","v":1055,"vw":546.820811},{"c":551.77,"h":553.325,"l":548.015,"n":253,"o":548.55,"t":"2026-09-23T15:00:00Z","v":5552,"vw":550.969101},{"c":547.64,"h":553.2,"l":547.635,"n":333,"o":551.6,"t":"2026-09-23T15:15:00Z","v":9658,"vw":551.476893},{"c":548.625,"h":548.88,"l":547.83,"n":118,"o":547.83,"t":"2026-09-23T15:30:00Z","v":2427,"vw":548.4723},{"c":548.94,"h":549.98,"l":548.5,"n":76,"o":549.94,"t":"2026-09-23T15:45:00Z","v":757,"vw":549.35561},{"c":549.88,"h":549.98,"l":547.84,"n":75,"o":549.98,"t":"2026-09-23T16:00:00Z","v":659,"vw":548.910726},{"c":551.255,"h":551.255,"l":549.6,"n":47,"o":550.725,"t":"2026-09-23T16:15:00Z","v":514,"vw":550.53},{"c":551.045,"h":551.045,"l":549.83,"n":44,"o":550.42,"t":"2026-09-23T16:30:00Z","v":633,"vw":550.568037},{"c":549.905,"h":549.905,"l":549.58,"n":15,"o":549.58,"t":"2026-09-23T16:45:00Z","v":212,"vw":549.812143},{"c":547.16,"h":549.83,"l":547.16,"n":56,"o":549.83,"t":"2026-09-23T17:00:00Z","v":709,"vw":548.594518},{"c":548.78,"h":549.46,"l":548,"n":87,"o":548,"t":"2026-09-23T17:30:00Z","v":894,"vw":548.674913},{"c":550.14,"h":551.7,"l":550.14,"n":71,"o":551.7,"t":"2026-09-23T18:00:00Z","v":676,"vw":550.8575},{"c":551.48,"h":551.48,"l":551.48,"n":9,"o":551.48,"t":"2026-09-23T18:15:00Z","v":407,"vw":551.48},{"c":551.6325,"h":551.665,"l":549.995,"n":65,"o":549.995,"t":"2026-09-23T18:30:00Z","v":813,"vw":550.794525},{"c":550.45,"h":550.93,"l":549.45,"n":91,"o":549.85,"t":"2026-09-23T18:45:00Z","v":924,"vw":550.426002},{"c":549.83,"h":551.055,"l":548.16,"n":74,"o":551.0125,"t":"2026-09-23T19:00:00Z","v":797,"vw":549.993709},{"c":548.095,"h":550.6,"l":548.095,"n":96,"o":550.6,"t":"2026-09-23T19:15:00Z","v":970,"vw":548.947719},{"c":547.8125,"h":548.555,"l":547.46,"n":159,"o":548.275,"t":"2026-09-23T19:30:00Z","v":2131,"vw":548.225237},{"c":541.84,"h":547.865,"l":541.61,"n":979,"o":546.63,"t":"2026-09-23T19:45:00Z","v":11103,"vw":543.294441},{"c":541.84,"h":541.84,"l":541.84,"n":41,"o":541.84,"t":"2026-09-23T20:00:00Z","v":12443,"vw":541.84},{"c":541.84,"h":541.84,"l":541.84,"n":15,"o":541.84,"t":"2026-09-23T20:45:00Z","v":403,"vw":541.84},{"c":543.18,"h":543.18,"l":537.185,"n":170,"o":541.84,"t":"2026-09-24T13:30:00Z","v":7040,"vw":540.390451},{"c":546.25,"h":546.6,"l":542.83,"n":448,"o":543.37,"t":"2026-09-24T13:45:00Z","v":11736,"vw":544.394723},{"c":542.575,"h":547.61,"l":540.39,"n":330,"o":547.61,"t":"2026-09-24T14:00:00Z","v":8144,"vw":545.010219},{"c":541.575,"h":542.575,"l":541.535,"n":96,"o":542.575,"t":"2026-09-24T14:15:00Z","v":2216,"vw":541.590575},{"c":541.04,"h":543.105,"l":538.86,"n":638,"o":541.85,"t":"2026-09-24T14:30:00Z","v":9763,"vw":541.379664},{"c":536.45,"h":542.0475,"l":536.31,"n":133,"o":542.0475,"t":"2026-09-24T14:45:00Z","v":2318,"vw":538.916417},{"c":536.9125,"h":538.59,"l":534.52,"n":100,"o":536.33,"t":"2026-09-24T15:00:00Z","v":1510,"vw":536.128041},{"c":535.145,"h":537.11,"l":535.145,"n":28,"o":537.11,"t":"2026-09-24T15:15:00Z","v":346,"vw":536.282632},{"c":534.385,"h":536.08,"l":532.18,"n":123,"o":534.34,"t":"2026-09-24T15:30:00Z","v":2004,"vw":534.660986},{"c":532.65,"h":533.57,"l":532.35,"n":93,"o":533.57,"t":"2026-09-24T15:45:00Z","v":1555,"vw":532.832933},{"c":533.25,"h":533.25,"l":532.96,"n":23,"o":532.96,"t":"2026-09-24T16:00:00Z","v":314,"vw":533.025537},{"c":540.41,"h":542.4,"l":533.16,"n":580,"o":534.2,"t":"2026-09-24T16:15:00Z","v":7882,"vw":537.678186},{"c":541.96,"h":543.23,"l":540.31,"n":186,"o":540.965,"t":"2026-09-24T16:30:00Z","v":7665,"vw":540.883675},{"c":541.305,"h":541.46,"l":541.305,"n":16,"o":541.46,"t":"2026-09-24T16:45:00Z","v":141,"vw":541.359187},{"c":540.145,"h":540.145,"l":537.51,"n":28,"o":538.5,"t":"2026-09-24T17:00:00Z","v":386,"vw":538.396649},{"c":538.49,"h":541.44,"l":538.49,"n":56,"o":541.44,"t":"2026-09-24T17:15:00Z","v":421,"vw":540.035238},{"c":536.97,"h":539.1775,"l":536.97,"n":48,"o":538.48,"t":"2026-09-24T17:30:00Z","v":506,"vw":537.656818},{"c":540.1901,"h":540.1901,"l":540.1901,"n":18,"o":540.1901,"t":"2026-09-24T17:45:00Z","v":103,"vw":540.1901},{"c":540.8391,"h":541.82,"l":540.635,"n":24,"o":540.635,"t":"2026-09-24T18:00:00Z","v":346,"vw":541.085039},{"c":542.08,"h":542.78,"l":541.515,"n":33,"o":541.515,"t":"2026-09-24T18:15:00Z","v":315,"vw":542.193433},{"c":540.45,"h":542.57,"l":540.32,"n":50,"o":542.57,"t":"2026-09-24T18:30:00Z","v":637,"vw":540.91145},{"c":541.735,"h":541.735,"l":541.625,"n":34,"o":541.625,"t":"2026-09-24T18:45:00Z","v":207,"vw":541.687612},{"c":539.4,"h":540.905,"l":539.4,"n":122,"o":540.25,"t":"2026-09-24T19:00:00Z","v":1193,"vw":539.765323},{"c":539.1325,"h":539.165,"l":536.38,"n":220,"o":538.975,"t":"2026-09-24T19:15:00Z","v":3416,"vw":537.556747},{"c":541.51,"h":541.51,"l":537.2,"n":284,"o":537.5,"t":"2026-09-24T19:30:00Z","v":3447,"vw":537.925738},{"c":542.42,"h":544.595,"l":539.595,"n":815,"o":539.77,"t":"2026-09-24T19:45:00Z","v":9709,"vw":543.515375},{"c":544,"h":544,"l":543.21,"n":30,"o":543.21,"t":"2026-09-24T20:00:00Z","v":7404,"vw":543.220372},{"c":543.495,"h":547.05,"l":543.495,"n":48,"o":547.05,"t":"2026-09-25T13:30:00Z","v":814,"vw":546.167851},{"c":544.365,"h":549.4932,"l":540.16,"n":39,"o":540.16,"t":"2026-09-25T13:45:00Z","v":1033,"vw":543.6065},{"c":545.58,"h":547.1874,"l":542.44,"n":130,"o":544.45,"t":"2026-09-25T14:00:00Z","v":2106,"vw":544.571636},{"c":545.23,"h":545.97,"l":545.17,"n":52,"o":545.95,"t":"2026-09-25T14:15:00Z","v":886,"vw":545.634506},{"c":542.43,"h":543.42,"l":542.43,"n":10,"o":543.42,"t":"2026-09-25T14:30:00Z","v":121,"vw":542.88},{"c":544.24,"h":545.81,"l":543.315,"n":100,"o":545.81,"t":"2026-09-25T14:45:00Z","v":1184,"vw":544.004373},{"c":546.05,"h":546.61,"l":546.05,"n":39,"o":546.61,"t":"2026-09-25T15:00:00Z","v":277,"vw":546.326543},{"c":548.69,"h":549.01,"l":545.645,"n":99,"o":545.645,"t":"2026-09-25T15:15:00Z","v":3547,"vw":547.605998},{"c":548.68,"h":551.305,"l":548.13,"n":105,"o":550.21,"t":"2026-09-25T15:30:00Z","v":1792,"vw":550.295487},{"c":550.5477,"h":551.5099,"l":548.78,"n":101,"o":549.49,"t":"2026-09-25T15:45:00Z","v":1520,"vw":550.124893},{"c":557.85,"h":557.85,"l":555.145,"n":82,"o":555.465,"t":"2026-09-25T16:00:00Z","v":896,"vw":555.963282},{"c":557.85,"h":558.54,"l":557,"n":56,"o":558.54,"t":"2026-09-25T16:15:00Z","v":733,"vw":557.861207},{"c":557.41,"h":557.41,"l":557.41,"n":2,"o":557.41,"t":"2026-09-25T16:30:00Z","v":101,"vw":557.41},{"c":554.09,"h":554.95,"l":553.39,"n":94,"o":554.95,"t":"2026-09-25T16:45:00Z","v":818,"vw":554.379645},{"c":555.5701,"h":556.81,"l":554.1,"n":127,"o":554.1,"t":"2026-09-25T17:00:00Z","v":1220,"vw":555.795435},{"c":557.72,"h":557.72,"l":556.46,"n":68,"o":556.605,"t":"2026-09-25T17:15:00Z","v":2214,"vw":556.822634},{"c":558.34,"h":559.2666,"l":557.75,"n":88,"o":558.26,"t":"2026-09-25T17:30:00Z","v":1042,"vw":558.433513},{"c":557.395,"h":557.515,"l":557.215,"n":25,"o":557.215,"t":"2026-09-25T17:45:00Z","v":315,"vw":557.333028},{"c":558.415,"h":560.2999,"l":555.3801,"n":179,"o":558.0215,"t":"2026-09-25T18:00:00Z","v":4589,"vw":558.151252},{"c":557.41,"h":559.5536,"l":554.7901,"n":214,"o":558.105,"t":"2026-09-25T18:15:00Z","v":6900,"vw":557.577024},{"c":557.47,"h":558.98,"l":557.425,"n":132,"o":558.98,"t":"2026-09-25T18:30:00Z","v":1845,"vw":558.097007},{"c":557.9625,"h":557.9625,"l":556.85,"n":37,"o":556.99,"t":"2026-09-25T18:45:00Z","v":337,"vw":557.2675},{"c":556.95,"h":556.99,"l":556.74,"n":140,"o":556.99,"t":"2026-09-25T19:00:00Z","v":3057,"vw":556.925768},{"c":557.31,"h":557.31,"l":557.31,"n":47,"o":557.31,"t":"2026-09-25T19:15:00Z","v":446,"vw":557.31},{"c":559.01,"h":559.9998,"l":555.9525,"n":444,"o":558.02,"t":"2026-09-25T19:30:00Z","v":10935,"vw":558.301077},{"c":557.36,"h":559.01,"l":556.2292,"n":942,"o":559.009,"t":"2026-09-25T19:45:00Z","v":16000,"vw":557.885766},{"c":557.28,"h":557.28,"l":557.28,"n":38,"o":557.28,"t":"2026-09-25T20:00:00Z","v":9137,"vw":557.28},{"c":558.73,"h":558.73,"l":547.4,"n":204,"o":547.4,"t":"2026-09-28T13:30:00Z","v":4066,"vw":550.098602},{"c":561.47,"h":561.47,"l":557.81,"n":425,"o":558,"t":"2026-09-28T13:45:00Z","v":9999,"vw":559.694156},{"c":561.08,"h":561.69,"l":559.58,"n":134,"o":561.24,"t":"2026-09-28T14:00:00Z","v":2461,"vw":560.526326},{"c":559.945,"h":561.2456,"l":559,"n":109,"o":561.2456,"t":"2026-09-28T14:15:00Z","v":1813,"vw":560.200851},{"c":560.325,"h":560.33,"l":560.215,"n":31,"o":560.215,"t":"2026-09-28T14:30:00Z","v":1668,"vw":560.31671},{"c":552.69,"h":560.68,"l":552,"n":194,"o":560.68,"t":"2026-09-28T14:45:00Z","v":5863,"vw":558.537738},{"c":547.99,"h":553.47,"l":547.99,"n":91,"o":551.36,"t":"2026-09-28T15:00:00Z","v":924,"vw":551.241429},{"c":550.92,"h":553.8399,"l":547.99,"n":113,"o":548,"t":"2026-09-28T15:15:00Z","v":2696,"vw":550.618293},{"c":552.45,"h":552.45,"l":550.975,"n":45,"o":550.975,"t":"2026-09-28T15:30:00Z","v":612,"vw":552.112471},{"c":550.39,"h":551.33,"l":548.65,"n":108,"o":551.33,"t":"2026-09-28T15:45:00Z","v":1141,"vw":550.187635},{"c":550.32,"h":550.32,"l":550.3198,"n":31,"o":550.3198,"t":"2026-09-28T16:00:00Z","v":300,"vw":550.3199},{"c":560.7965,"h":560.7965,"l":552.9,"n":132,"o":552.9,"t":"2026-09-28T16:15:00Z","v":730,"vw":558.353321},{"c":556.9,"h":561.47,"l":556.9,"n":96,"o":561.47,"t":"2026-09-28T16:30:00Z","v":2498,"vw":559.453182},{"c":555.02,"h":555.57,"l":554.06,"n":58,"o":554.11,"t":"2026-09-28T16:45:00Z","v":523,"vw":554.614231},{"c":559.84,"h":560.375,"l":555.66,"n":246,"o":555.665,"t":"2026-09-28T17:00:00Z","v":2354,"vw":558.169808},{"c":556.39,"h":559.85,"l":555.46,"n":80,"o":559.85,"t":"2026-09-28T17:15:00Z","v":1120,"vw":557.678625},{"c":555.33,"h":557.58,"l":555.33,"n":28,"o":557.58,"t":"2026-09-28T17:30:00Z","v":495,"vw":557.092707},{"c":556.15,"h":556.15,"l":556.15,"n":5,"o":556.15,"t":"2026-09-28T17:45:00Z","v":72,"vw":556.15},{"c":559.85,"h":559.85,"l":557.1687,"n":98,"o":557.4,"t":"2026-09-28T18:00:00Z","v":1190,"vw":558.135259},{"c":559.37,"h":559.38,"l":559.37,"n":41,"o":559.37,"t":"2026-09-28T18:15:00Z","v":531,"vw":559.371177},{"c":560.535,"h":562.0787,"l":559.3801,"n":275,"o":560.845,"t":"2026-09-28T18:30:00Z","v":6738,"vw":560.738294},{"c":563.66,"h":563.66,"l":560.01,"n":306,"o":560.535,"t":"2026-09-28T18:45:00Z","v":7217,"vw":562.189061},{"c":561.02,"h":563.51,"l":561.02,"n":97,"o":563.51,"t":"2026-09-28T19:00:00Z","v":1437,"vw":561.985371},{"c":560.13,"h":560.22,"l":559.93,"n":47,"o":560.22,"t":"2026-09-28T19:15:00Z","v":431,"vw":560.06974},{"c":561.36,"h":561.36,"l":561.36,"n":50,"o":561.36,"t":"2026-09-28T19:30:00Z","v":327,"vw":561.36},{"c":557.35,"h":560.615,"l":557.19,"n":679,"o":560.5,"t":"2026-09-28T19:45:00Z","v":7756,"vw":558.089493},{"c":557.53,"h":557.53,"l":557.53,"n":38,"o":557.53,"t":"2026-09-28T20:00:00Z","v":12392,"vw":557.53},{"c":557.2,"h":561.63,"l":549.23,"n":217,"o":561.63,"t":"2026-09-29T13:30:00Z","v":4701,"vw":558.150311},{"c":554.645,"h":555.87,"l":553.84,"n":159,"o":555.86,"t":"2026-09-29T13:45:00Z","v":1461,"vw":555.192685},{"c":552.715,"h":555.95,"l":552.715,"n":211,"o":555.32,"t":"2026-09-29T14:00:00Z","v":3583,"vw":554.574967},{"c":551.76,"h":555.1406,"l":549.14,"n":107,"o":555.1406,"t":"2026-09-29T14:15:00Z","v":1948,"vw":552.102007},{"c":554.15,"h":555.71,"l":551.48,"n":208,"o":551.48,"t":"2026-09-29T14:30:00Z","v":2838,"vw":553.78916},{"c":553.4,"h":557.4,"l":553.4,"n":95,"o":556.64,"t":"2026-09-29T14:45:00Z","v":2784,"vw":556.397902},{"c":553.54,"h":555.15,"l":553.54,"n":23,"o":555.15,"t":"2026-09-29T15:00:00Z","v":253,"vw":554.274519},{"c":552.0975,"h":553.52,"l":552.0975,"n":68,"o":553.08,"t":"2026-09-29T15:15:00Z","v":1050,"vw":553.087827},{"c":552.21,"h":554.295,"l":550.7884,"n":68,"o":552.09,"t":"2026-09-29T15:30:00Z","v":808,"vw":552.679012},{"c":551.95,"h":554.175,"l":550.13,"n":208,"o":553.62,"t":"2026-09-29T15:45:00Z","v":2213,"vw":552.3052},{"c":551.56,"h":551.56,"l":544.4701,"n":412,"o":551.29,"t":"2026-09-29T16:00:00Z","v":9657,"vw":550.323443},{"c":550.46,"h":551.28,"l":548.205,"n":151,"o":551.28,"t":"2026-09-29T16:15:00Z","v":2757,"vw":550.221805},{"c":547.415,"h":550.0845,"l":547.35,"n":261,"o":549.82,"t":"2026-09-29T16:30:00Z","v":6264,"vw":549.278068},{"c":549.85,"h":550.69,"l":547.415,"n":63,"o":547.415,"t":"2026-09-29T16:45:00Z","v":1074,"vw":550.013728},{"c":549.35,"h":550.3445,"l":548.09,"n":98,"o":549.21,"t":"2026-09-29T17:00:00Z","v":2985,"vw":549.305071},{"c":550.385,"h":551.7899,"l":548.0228,"n":192,"o":549.35,"t":"2026-09-29T17:15:00Z","v":5116,"vw":550.192789},{"c":553.17,"h":553.17,"l":551.72,"n":125,"o":551.72,"t":"2026-09-29T17:30:00Z","v":1569,"vw":552.347205},{"c":552.46,"h":553.505,"l":551.41,"n":87,"o":553.5,"t":"2026-09-29T17:45:00Z","v":1891,"vw":552.979286},{"c":552.38,"h":555.12,"l":549.1366,"n":746,"o":553.83,"t":"2026-09-29T18:00:00Z","v":21121,"vw":552.97949},{"c":552.5675,"h":554.225,"l":552.375,"n":305,"o":552.375,"t":"2026-09-29T18:15:00Z","v":7682,"vw":553.498375},{"c":553.24,"h":555.32,"l":550.2136,"n":355,"o":552.58,"t":"2026-09-29T18:30:00Z","v":7903,"vw":553.02233},{"c":556.865,"h":556.99,"l":552.5,"n":233,"o":552.5,"t":"2026-09-29T18:45:00Z","v":3943,"vw":554.752781},{"c":558.29,"h":558.7,"l":555.775,"n":152,"o":557.79,"t":"2026-09-29T19:00:00Z","v":2421,"vw":557.875295},{"c":555.69,"h":557.66,"l":555.63,"n":106,"o":556.38,"t":"2026-09-29T19:15:00Z","v":899,"vw":556.357021},{"c":557.59,"h":557.59,"l":555.685,"n":221,"o":556.23,"t":"2026-09-29T19:30:00Z","v":2896,"vw":556.375555},{"c":556.63,"h":556.8,"l":553.63,"n":803,"o":556.8,"t":"2026-09-29T19:45:00Z","v":10514,"vw":555.758914},{"c":556.12,"h":556.35,"l":556.12,"n":39,"o":556.35,"t":"2026-09-29T20:00:00Z","v":9800,"vw":556.121025},{"c":557.96,"h":557.96,"l":557.96,"n":2,"o":557.96,"t":"2026-09-29T23:45:00Z","v":99,"vw":557.96},{"c":556.12,"h":556.12,"l":556.12,"n":4,"o":556.12,"t":"2026-09-30T08:45:00Z","v":602,"vw":556.12},{"c":564.97,"h":566,"l":555.48,"n":509,"o":564.99,"t":"2026-09-30T13:30:00Z","v":10739,"vw":562.677087},{"c":561.68,"h":567.35,"l":561.03,"n":320,"o":566.66,"t":"2026-09-30T13:45:00Z","v":8122,"vw":564.494885},{"c":564.7,"h":566.37,"l":561.94,"n":314,"o":561.94,"t":"2026-09-30T14:00:00Z","v":4610,"vw":564.39897},{"c":557.1095,"h":566.08,"l":557.1095,"n":166,"o":564.5,"t":"2026-09-30T14:15:00Z","v":3189,"vw":563.561281},{"c":563.15,"h":563.695,"l":560.405,"n":141,"o":560.405,"t":"2026-09-30T14:30:00Z","v":2279,"vw":562.477228},{"c":560.86,"h":563.5,"l":560.41,"n":151,"o":563.3,"t":"2026-09-30T14:45:00Z","v":3357,"vw":562.531493},{"c":561.48,"h":561.48,"l":558.69,"n":160,"o":559.49,"t":"2026-09-30T15:00:00Z","v":2084,"vw":560.245703},{"c":558.29,"h":561.03,"l":558.29,"n":72,"o":559.68,"t":"2026-09-30T15:30:00Z","v":1410,"vw":558.644676},{"c":559.82,"h":560.56,"l":558.255,"n":124,"o":560.56,"t":"2026-09-30T15:45:00Z","v":1283,"vw":559.544253},{"c":559.53,"h":559.53,"l":558.1275,"n":51,"o":558.1275,"t":"2026-09-30T16:00:00Z","v":1665,"vw":558.933954},{"c":558.62,"h":559.485,"l":557.53,"n":208,"o":557.82,"t":"2026-09-30T16:15:00Z","v":5731,"vw":559.027213},{"c":557.1,"h":560.0996,"l":553.9504,"n":95,"o":557.59,"t":"2026-09-30T16:30:00Z","v":2886,"vw":557.763186},{"c":558.46,"h":559.15,"l":558.14,"n":65,"o":558.14,"t":"2026-09-30T16:45:00Z","v":710,"vw":558.85382},{"c":559.01,"h":559.01,"l":558.07,"n":86,"o":558.07,"t":"2026-09-30T17:00:00Z","v":895,"vw":558.573734},{"c":558.09,"h":558.3,"l":558.08,"n":19,"o":558.3,"t":"2026-09-30T17:15:00Z","v":284,"vw":558.148098},{"c":559.3,"h":560.15,"l":559.3,"n":65,"o":560.15,"t":"2026-09-30T17:30:00Z","v":532,"vw":559.453846},{"c":560.19,"h":560.19,"l":560.05,"n":37,"o":560.05,"t":"2026-09-30T17:45:00Z","v":730,"vw":560.061124},{"c":560.34,"h":562.67,"l":558.102,"n":271,"o":560.95,"t":"2026-09-30T18:00:00Z","v":7257,"vw":561.375994},{"c":560.46,"h":560.46,"l":560.46,"n":2,"o":560.46,"t":"2026-09-30T18:15:00Z","v":88,"vw":560.46},{"c":561.34,"h":561.35,"l":556.8799,"n":179,"o":559.56,"t":"2026-09-30T18:30:00Z","v":2374,"vw":560.438474},{"c":560.505,"h":561.82,"l":560.505,"n":164,"o":561.34,"t":"2026-09-30T18:45:00Z","v":2417,"vw":561.159018},{"c":561.1,"h":561.25,"l":559.9,"n":81,"o":559.9,"t":"2026-09-30T19:00:00Z","v":951,"vw":560.807158},{"c":561.7,"h":562.755,"l":561.08,"n":170,"o":561.26,"t":"2026-09-30T19:15:00Z","v":2662,"vw":562.132613},{"c":560.825,"h":562.11,"l":559.985,"n":228,"o":561.065,"t":"2026-09-30T19:30:00Z","v":2750,"vw":561.187341},{"c":561.03,"h":561.9657,"l":559.32,"n":756,"o":560.04,"t":"2026-09-30T19:45:00Z","v":13048,"vw":560.234246},{"c":560.26,"h":560.26,"l":560.26,"n":34,"o":560.26,"t":"2026-09-30T20:00:00Z","v":16842,"vw":560.26},{"c":553.63,"h":557.9,"l":551.645,"n":217,"o":555.25,"t":"2026-10-01T13:30:00Z","v":3294,"vw":554.769056},{"c":558.8,"h":561.53,"l":555.79,"n":219,"o":556.34,"t":"2026-10-01T13:45:00Z","v":3280,"vw":558.614048},{"c":554.09,"h":560.34,"l":554.09,"n":42,"o":560.34,"t":"2026-10-01T14:00:00Z","v":492,"vw":556.123466},{"c":557.46,"h":558.14,"l":554.045,"n":200,"o":554.05,"t":"2026-10-01T14:15:00Z","v":4513,"vw":556.551392},{"c":556.4,"h":559.08,"l":555.95,"n":135,"o":556.95,"t":"2026-10-01T14:30:00Z","v":1655,"vw":557.0728},{"c":556.68,"h":557.12,"l":553.4,"n":105,"o":557.12,"t":"2026-10-01T14:45:00Z","v":1225,"vw":554.898043},{"c":557.16,"h":558.73,"l":555.495,"n":210,"o":557.21,"t":"2026-10-01T15:00:00Z","v":3502,"vw":557.60142},{"c":556.55,"h":559,"l":556.545,"n":86,"o":558.31,"t":"2026-10-01T15:15:00Z","v":1390,"vw":557.433569},{"c":561.33,"h":562.77,"l":557.55,"n":231,"o":557.95,"t":"2026-10-01T15:30:00Z","v":5971,"vw":559.702479},{"c":563.73,"h":565.985,"l":561.34,"n":170,"o":561.85,"t":"2026-10-01T15:45:00Z","v":2727,"vw":564.179942},{"c":566.45,"h":566.45,"l":564.31,"n":57,"o":564.31,"t":"2026-10-01T16:00:00Z","v":886,"vw":565.012158},{"c":566.14,"h":568.565,"l":565.3801,"n":123,"o":567.74,"t":"2026-10-01T16:15:00Z","v":1681,"vw":567.112418},{"c":569.85,"h":570.8938,"l":568.41,"n":87,"o":568.5,"t":"2026-10-01T16:30:00Z","v":1057,"vw":569.45029},{"c":572.86,"h":572.86,"l":569.26,"n":201,"o":569.5,"t":"2026-10-01T16:45:00Z","v":2671,"vw":571.02974},{"c":574.775,"h":576.18,"l":574.665,"n":55,"o":576.18,"t":"2026-10-01T17:00:00Z","v":607,"vw":574.943163},{"c":575.61,"h":576.2,"l":574.8,"n":78,"o":574.8,"t":"2026-10-01T17:15:00Z","v":629,"vw":575.809231},{"c":575.85,"h":578.5,"l":575.85,"n":265,"o":576.36,"t":"2026-10-01T17:30:00Z","v":2086,"vw":577.333542},{"c":573.1,"h":575.025,"l":573.05,"n":65,"o":574.77,"t":"2026-10-01T17:45:00Z","v":648,"vw":574.178325},{"c":571.69,"h":573.3,"l":571.68,"n":56,"o":571.81,"t":"2026-10-01T18:00:00Z","v":439,"vw":572.185392},{"c":576.49,"h":576.49,"l":575.375,"n":27,"o":576.485,"t":"2026-10-01T18:15:00Z","v":228,"vw":576.139688},{"c":577.8775,"h":577.8775,"l":575.09,"n":208,"o":575.8,"t":"2026-10-01T18:30:00Z","v":3263,"vw":576.56135},{"c":579.32,"h":579.32,"l":577.8925,"n":121,"o":578.04,"t":"2026-10-01T18:45:00Z","v":850,"vw":578.562059},{"c":576.23,"h":579.28,"l":576.23,"n":125,"o":578.9,"t":"2026-10-01T19:00:00Z","v":1556,"vw":577.013054},{"c":576.45,"h":576.5325,"l":576.45,"n":54,"o":576.45,"t":"2026-10-01T19:15:00Z","v":556,"vw":576.478402},{"c":577.21,"h":578.23,"l":577.21,"n":227,"o":577.99,"t":"2026-10-01T19:30:00Z","v":1972,"vw":577.777279},{"c":577.67,"h":580.57,"l":576.95,"n":684,"o":578.18,"t":"2026-10-01T19:45:00Z","v":7448,"vw":578.005318},{"c":577.2,"h":577.2,"l":577.2,"n":43,"o":577.2,"t":"2026-10-01T20:00:00Z","v":11516,"vw":577.2},{"c":584,"h":584,"l":578.7,"n":17,"o":578.7,"t":"2026-10-02T08:45:00Z","v":548,"vw":580.185511},{"c":579.9,"h":579.9,"l":579.7,"n":12,"o":579.7,"t":"2026-10-02T10:30:00Z","v":326,"vw":579.865101},{"c":587.095,"h":597.31,"l":587.095,"n":411,"o":597.31,"t":"2026-10-02T13:30:00Z","v":8105,"vw":592.876728},{"c":586.99,"h":590.09,"l":586.51,"n":145,"o":589.88,"t":"2026-10-02T13:45:00Z","v":2136,"vw":588.379115},{"c":586.455,"h":587.83,"l":585.885,"n":112,"o":585.885,"t":"2026-10-02T14:00:00Z","v":1564,"vw":586.631029},{"c":583.67,"h":588.63,"l":583.6575,"n":187,"o":585.58,"t":"2026-10-02T14:15:00Z","v":5727,"vw":585.110043},{"c":586.68,"h":587.33,"l":582.6,"n":244,"o":583.585,"t":"2026-10-02T14:30:00Z","v":3301,"vw":583.94667},{"c":583.96,"h":586.84,"l":583.365,"n":79,"o":584.19,"t":"2026-10-02T14:45:00Z","v":1406,"vw":584.224937},{"c":582.555,"h":584.3999,"l":581.06,"n":238,"o":582.9,"t":"2026-10-02T15:00:00Z","v":2433,"vw":582.30956},{"c":581.9,"h":582.555,"l":579.88,"n":382,"o":582.555,"t":"2026-10-02T15:15:00Z","v":5053,"vw":580.621482},{"c":581.39,"h":587.92,"l":581.39,"n":143,"o":581.99,"t":"2026-10-02T15:30:00Z","v":2782,"vw":583.690895},{"c":584.365,"h":584.81,"l":581.15,"n":126,"o":583.15,"t":"2026-10-02T15:45:00Z","v":3557,"vw":583.451379},{"c":583.8325,"h":584.15,"l":581.39,"n":247,"o":582.48,"t":"2026-10-02T16:00:00Z","v":2709,"vw":582.630988},{"c":584.77,"h":585.68,"l":581.76,"n":67,"o":585.68,"t":"2026-10-02T16:15:00Z","v":700,"vw":583.03782},{"c":582.89,"h":582.89,"l":581.61,"n":97,"o":581.74,"t":"2026-10-02T16:30:00Z","v":1162,"vw":582.266666},{"c":583.025,"h":584.24,"l":583.025,"n":9,"o":584.24,"t":"2026-10-02T16:45:00Z","v":141,"vw":583.6325},{"c":583.175,"h":584.24,"l":583.175,"n":39,"o":584.24,"t":"2026-10-02T17:00:00Z","v":272,"vw":583.7075},{"c":582.195,"h":583.235,"l":582.195,"n":75,"o":583.235,"t":"2026-10-02T17:15:00Z","v":896,"vw":582.660363},{"c":584.11,"h":584.11,"l":582.61,"n":72,"o":582.61,"t":"2026-10-02T17:30:00Z","v":488,"vw":583.61},{"c":584.97,"h":584.97,"l":583.81,"n":94,"o":584.77,"t":"2026-10-02T17:45:00Z","v":949,"vw":584.590732},{"c":583.82,"h":583.82,"l":583,"n":66,"o":583.47,"t":"2026-10-02T18:00:00Z","v":850,"vw":583.377895},{"c":585.27,"h":585.27,"l":583.64,"n":125,"o":584.42,"t":"2026-10-02T18:15:00Z","v":1491,"vw":584.433587},{"c":585.99,"h":586,"l":584.72,"n":56,"o":586,"t":"2026-10-02T18:30:00Z","v":518,"vw":585.693948},{"c":585.34,"h":585.34,"l":583.3,"n":237,"o":584.43,"t":"2026-10-02T18:45:00Z","v":4010,"vw":584.328296},{"c":584.685,"h":586.21,"l":584.3,"n":70,"o":585.35,"t":"2026-10-02T19:00:00Z","v":1025,"vw":585.25339},{"c":586.68,"h":587.07,"l":584.61,"n":324,"o":586.21,"t":"2026-10-02T19:15:00Z","v":3563,"vw":585.716878},{"c":588.045,"h":589.02,"l":586.28,"n":150,"o":586.28,"t":"2026-10-02T19:30:00Z","v":1215,"vw":587.5449},{"c":585.67,"h":588.18,"l":584.31,"n":934,"o":588.18,"t":"2026-10-02T19:45:00Z","v":12036,"vw":585.575863},{"c":585.13,"h":585.13,"l":585.13,"n":39,"o":585.13,"t":"2026-10-02T20:00:00Z","v":13708,"vw":585.13},{"c":575.32,"h":585.92,"l":575.32,"n":219,"o":585.92,"t":"2026-10-05T13:30:00Z","v":5355,"vw":580.591676},{"c":576,"h":576,"l":573,"n":132,"o":574.37,"t":"2026-10-05T13:45:00Z","v":1703,"vw":574.77921},{"c":580.7,"h":581.15,"l":577.36,"n":287,"o":577.36,"t":"2026-10-05T14:00:00Z","v":2305,"vw":580.03169},{"c":579.9,"h":582.55,"l":576.0869,"n":537,"o":580.78,"t":"2026-10-05T14:15:00Z","v":13289,"vw":581.273629},{"c":580.11,"h":580.11,"l":578.84,"n":44,"o":578.84,"t":"2026-10-05T14:30:00Z","v":681,"vw":578.9474},{"c":577.0725,"h":582.2,"l":576.83,"n":197,"o":579.1,"t":"2026-10-05T14:45:00Z","v":8047,"vw":578.790258},{"c":572.5,"h":577.05,"l":572.4925,"n":259,"o":577.05,"t":"2026-10-05T15:00:00Z","v":7021,"vw":573.407816},{"c":569.9275,"h":573.76,"l":568.155,"n":253,"o":572.6,"t":"2026-10-05T15:15:00Z","v":6743,"vw":571.421183},{"c":568.0575,"h":570.52,"l":567.9,"n":98,"o":570.5,"t":"2026-10-05T15:30:00Z","v":2027,"vw":569.387319},{"c":569.56,"h":570.64,"l":569.2975,"n":101,"o":569.2975,"t":"2026-10-05T15:45:00Z","v":1519,"vw":569.918778},{"c":569.455,"h":569.455,"l":569.455,"n":11,"o":569.455,"t":"2026-10-05T16:00:00Z","v":74,"vw":569.455},{"c":568.2678,"h":570.5,"l":568.1117,"n":129,"o":568.58,"t":"2026-10-05T16:15:00Z","v":2001,"vw":569.552003},{"c":569.495,"h":569.505,"l":568.8875,"n":38,"o":568.91,"t":"2026-10-05T16:30:00Z","v":524,"vw":569.1928},{"c":568.11,"h":569.88,"l":568.11,"n":196,"o":569.4,"t":"2026-10-05T16:45:00Z","v":6317,"vw":569.258673},{"c":569.08,"h":570.13,"l":568.02,"n":168,"o":569.35,"t":"2026-10-05T17:00:00Z","v":3432,"vw":569.135784},{"c":568.075,"h":570.13,"l":567.89,"n":307,"o":568.62,"t":"2026-10-05T17:15:00Z","v":10095,"vw":569.001189},{"c":569.11,"h":570.33,"l":568.415,"n":237,"o":568.81,"t":"2026-10-05T17:30:00Z","v":5160,"vw":569.522657},{"c":569.045,"h":569.31,"l":569.045,"n":27,"o":569.31,"t":"2026-10-05T17:45:00Z","v":390,"vw":569.093777},{"c":569.355,"h":569.78,"l":568.21,"n":544,"o":569.045,"t":"2026-10-05T18:00:00Z","v":10867,"vw":569.084709},{"c":568,"h":570.38,"l":567.41,"n":421,"o":568.485,"t":"2026-10-05T18:15:00Z","v":13859,"vw":568.876579},{"c":567.9,"h":568.37,"l":567.89,"n":59,"o":568.37,"t":"2026-10-05T18:30:00Z","v":2435,"vw":568.187854},{"c":568.8,"h":568.8,"l":568.015,"n":116,"o":568.73,"t":"2026-10-05T18:45:00Z","v":2543,"vw":568.346518},{"c":573.88,"h":573.88,"l":568.75,"n":354,"o":569.05,"t":"2026-10-05T19:00:00Z","v":22687,"vw":569.480774},{"c":577.66,"h":577.66,"l":573.63,"n":164,"o":573.8375,"t":"2026-10-05T19:15:00Z","v":2453,"vw":575.769423},{"c":577.955,"h":579.085,"l":576.47,"n":245,"o":577.77,"t":"2026-10-05T19:30:00Z","v":2478,"vw":578.088345},{"c":577.16,"h":578.4738,"l":575.33,"n":1301,"o":577.89,"t":"2026-10-05T19:45:00Z","v":18215,"vw":576.654294},{"c":576.27,"h":576.27,"l":576.27,"n":39,"o":576.27,"t":"2026-10-05T20:00:00Z","v":26586,"vw":576.27},{"c":576.3,"h":576.3,"l":576.3,"n":19,"o":576.3,"t":"2026-10-05T20:15:00Z","v":1017,"vw":576.3},{"c":581.8,"h":581.8,"l":578,"n":31,"o":578,"t":"2026-10-06T08:45:00Z","v":596,"vw":578.870049},{"c":577.31,"h":581.03,"l":575.38,"n":299,"o":579.69,"t":"2026-10-06T13:30:00Z","v":5962,"vw":578.823646},{"c":573.66,"h":578.7175,"l":573.66,"n":208,"o":577.12,"t":"2026-10-06T13:45:00Z","v":3245,"vw":577.343585},{"c":575.75,"h":579.555,"l":575.665,"n":240,"o":575.665,"t":"2026-10-06T14:00:00Z","v":3243,"vw":578.045},{"c":573.44,"h":577.7975,"l":571.92,"n":159,"o":575.745,"t":"2026-10-06T14:15:00Z","v":2370,"vw":574.203198},{"c":570.89,"h":575.62,"l":570.65,"n":189,"o":574.37,"t":"2026-10-06T14:30:00Z","v":2442,"vw":573.040575},{"c":570.5,"h":571.68,"l":570.09,"n":256,"o":571.35,"t":"2026-10-06T14:45:00Z","v":4618,"vw":570.626864},{"c":575.89,"h":576.46,"l":570.5,"n":254,"o":570.57,"t":"2026-10-06T15:00:00Z","v":5002,"vw":572.757588},{"c":576.98,"h":577.55,"l":575.9,"n":75,"o":576.57,"t":"2026-10-06T15:15:00Z","v":998,"vw":576.54746},{"c":575.84,"h":576.96,"l":574.765,"n":173,"o":575.99,"t":"2026-10-06T15:30:00Z","v":1883,"vw":575.73316},{"c":577.62,"h":579.6299,"l":575.3601,"n":183,"o":575.485,"t":"2026-10-06T15:45:00Z","v":3102,"vw":576.939429},{"c":578.94,"h":579.505,"l":578.0825,"n":102,"o":578.115,"t":"2026-10-06T16:00:00Z","v":1501,"vw":578.566656},{"c":579.01,"h":579.52,"l":577.49,"n":157,"o":579.36,"t":"2026-10-06T16:15:00Z","v":1769,"vw":578.915805},{"c":578.825,"h":579.53,"l":577.8,"n":67,"o":579.36,"t":"2026-10-06T16:30:00Z","v":766,"vw":578.815},{"c":576.055,"h":577.02,"l":575.935,"n":139,"o":577.01,"t":"2026-10-06T16:45:00Z","v":1635,"vw":576.711517},{"c":576.07,"h":576.76,"l":574.475,"n":128,"o":575.16,"t":"2026-10-06T17:00:00Z","v":1161,"vw":575.689251},{"c":574.105,"h":575.75,"l":574.105,"n":159,"o":575.64,"t":"2026-10-06T17:15:00Z","v":1928,"vw":574.882203},{"c":574.68,"h":574.68,"l":572.23,"n":141,"o":573.54,"t":"2026-10-06T17:30:00Z","v":1330,"vw":573.491131},{"c":576.28,"h":576.28,"l":573.9,"n":111,"o":573.9,"t":"2026-10-06T17:45:00Z","v":1186,"vw":575.262151},{"c":576.23,"h":576.93,"l":575.505,"n":131,"o":575.51,"t":"2026-10-06T18:00:00Z","v":1762,"vw":576.220633},{"c":576,"h":576.5,"l":575.23,"n":127,"o":576.39,"t":"2026-10-06T18:15:00Z","v":1366,"vw":575.947806},{"c":577.21,"h":577.42,"l":575.92,"n":124,"o":576.77,"t":"2026-10-06T18:30:00Z","v":1425,"vw":576.539032},{"c":577.76,"h":578.18,"l":576.47,"n":162,"o":576.47,"t":"2026-10-06T18:45:00Z","v":1640,"vw":577.697319},{"c":576.595,"h":577.99,"l":576.595,"n":175,"o":577.575,"t":"2026-10-06T19:00:00Z","v":2021,"vw":577.522493},{"c":572.79,"h":576.655,"l":572.79,"n":191,"o":576.655,"t":"2026-10-06T19:15:00Z","v":1999,"vw":574.229357},{"c":572.21,"h":572.84,"l":570,"n":531,"o":572.84,"t":"2026-10-06T19:30:00Z","v":6321,"vw":571.24463},{"c":573.81,"h":573.81,"l":568.99,"n":1126,"o":572.3325,"t":"2026-10-06T19:45:00Z","v":16905,"vw":572.047771},{"c":572.8,"h":572.8,"l":572.8,"n":40,"o":572.8,"t":"2026-10-06T20:00:00Z","v":13518,"vw":572.8},{"c":569,"h":573,"l":569,"n":24,"o":573,"t":"2026-10-07T08:15:00Z","v":576,"vw":572.465909},{"c":562.55,"h":564.24,"l":553.79,"n":122,"o":553.79,"t":"2026-10-07T13:30:00Z","v":3643,"vw":556.152959},{"c":551.4699,"h":555.9875,"l":549.075,"n":261,"o":555.9875,"t":"2026-10-07T14:00:00Z","v":4544,"vw":552.064375},{"c":545.22,"h":545.725,"l":541.99,"n":298,"o":545.725,"t":"2026-10-07T14:15:00Z","v":4190,"vw":543.219378},{"c":543.105,"h":545.215,"l":540.4774,"n":272,"o":544.21,"t":"2026-10-07T14:30:00Z","v":10722,"vw":542.987507},{"c":540.975,"h":543.175,"l":539.5,"n":161,"o":543.175,"t":"2026-10-07T14:45:00Z","v":2377,"vw":540.712959},{"c":540.04,"h":540.8,"l":538.25,"n":104,"o":540.8,"t":"2026-10-07T15:00:00Z","v":1529,"vw":539.217115},{"c":537.93,"h":539.275,"l":537.75,"n":110,"o":539.275,"t":"2026-10-07T15:15:00Z","v":1348,"vw":538.094094},{"c":536.93,"h":539.5138,"l":536.93,"n":146,"o":537.665,"t":"2026-10-07T15:30:00Z","v":1770,"vw":537.963026},{"c":535.48,"h":536.5,"l":532.4294,"n":325,"o":536.435,"t":"2026-10-07T15:45:00Z","v":4217,"vw":534.433709},{"c":535.3725,"h":535.72,"l":534.17,"n":191,"o":535.38,"t":"2026-10-07T16:00:00Z","v":6528,"vw":534.841076},{"c":538.61,"h":538.61,"l":535.37,"n":138,"o":535.37,"t":"2026-10-07T16:15:00Z","v":1904,"vw":536.751455},{"c":536.06,"h":537.64,"l":536.04,"n":167,"o":537.64,"t":"2026-10-07T16:30:00Z","v":1439,"vw":537.284197},{"c":534.26,"h":536.845,"l":533.1516,"n":203,"o":536.7,"t":"2026-10-07T16:45:00Z","v":3593,"vw":534.947192},{"c":533.17,"h":534.25,"l":532.49,"n":298,"o":533.3,"t":"2026-10-07T17:00:00Z","v":3331,"vw":533.276995},{"c":533.465,"h":534.895,"l":532.34,"n":273,"o":533.1875,"t":"2026-10-07T17:15:00Z","v":3761,"vw":533.242852},{"c":535.34,"h":535.45,"l":533.31,"n":164,"o":533.31,"t":"2026-10-07T17:30:00Z","v":2454,"vw":533.898184},{"c":538.37,"h":538.37,"l":536.47,"n":128,"o":536.47,"t":"2026-10-07T17:45:00Z","v":2053,"vw":537.292453},{"c":537.26,"h":538.77,"l":535.15,"n":142,"o":538.77,"t":"2026-10-07T18:00:00Z","v":2967,"vw":537.042432},{"c":540.69,"h":541.52,"l":535.54,"n":351,"o":537.31,"t":"2026-10-07T18:15:00Z","v":6191,"vw":538.304474},{"c":538.39,"h":540.835,"l":538.24,"n":242,"o":540.835,"t":"2026-10-07T18:30:00Z","v":4270,"vw":539.090298},{"c":539.055,"h":540.06,"l":538.36,"n":189,"o":538.45,"t":"2026-10-07T18:45:00Z","v":4138,"vw":539.894329},{"c":540.645,"h":541.81,"l":538.115,"n":237,"o":539.99,"t":"2026-10-07T19:00:00Z","v":4992,"vw":540.072892},{"c":539.66,"h":540.155,"l":537.595,"n":146,"o":539.44,"t":"2026-10-07T19:15:00Z","v":1778,"vw":539.036718},{"c":539.73,"h":541.045,"l":539.27,"n":438,"o":540.71,"t":"2026-10-07T19:30:00Z","v":6476,"vw":540.049651},{"c":540.66,"h":541.1,"l":539.16,"n":989,"o":539.27,"t":"2026-10-07T19:45:00Z","v":14076,"vw":540.544125},{"c":540.54,"h":540.54,"l":540.54,"n":39,"o":540.54,"t":"2026-10-07T20:00:00Z","v":17993,"vw":540.54},{"c":540.45,"h":540.5,"l":540.45,"n":12,"o":540.5,"t":"2026-10-07T20:15:00Z","v":1010,"vw":540.475},{"c":541.14,"h":541.14,"l":541.14,"n":12,"o":541.14,"t":"2026-10-07T21:15:00Z","v":149,"vw":541.14},{"c":537.5,"h":537.5,"l":537.5,"n":9,"o":537.5,"t":"2026-10-08T09:00:00Z","v":407,"vw":537.5},{"c":536.5,"h":537.81,"l":533,"n":67,"o":537.81,"t":"2026-10-08T09:45:00Z","v":800,"vw":536.012448},{"c":533.01,"h":533.01,"l":533.01,"n":4,"o":533.01,"t":"2026-10-08T11:15:00Z","v":82,"vw":533.01},{"c":533.27,"h":547.6,"l":527.01,"n":351,"o":539.72,"t":"2026-10-08T13:30:00Z","v":13423,"vw":534.67844},{"c":534.885,"h":536.38,"l":532.6,"n":252,"o":533.62,"t":"2026-10-08T13:45:00Z","v":2848,"vw":534.220358},{"c":538.425,"h":539.87,"l":534.27,"n":252,"o":536.23,"t":"2026-10-08T14:00:00Z","v":6221,"vw":536.28687},{"c":537.795,"h":539.915,"l":537.46,"n":267,"o":538.24,"t":"2026-10-08T14:15:00Z","v":5130,"vw":538.424072},{"c":539.6,"h":541.13,"l":537.7,"n":209,"o":537.7,"t":"2026-10-08T14:30:00Z","v":6552,"vw":539.620613},{"c":536.51,"h":541,"l":536.51,"n":204,"o":540.99,"t":"2026-10-08T14:45:00Z","v":3191,"vw":539.604679},{"c":533.23,"h":536.79,"l":533.21,"n":155,"o":536.12,"t":"2026-10-08T15:00:00Z","v":1842,"vw":534.893625},{"c":532.49,"h":533.64,"l":531.08,"n":165,"o":533.06,"t":"2026-10-08T15:15:00Z","v":2812,"vw":532.860951},{"c":535.51,"h":535.51,"l":533.275,"n":196,"o":533.815,"t":"2026-10-08T15:30:00Z","v":1703,"vw":534.466},{"c":534.03,"h":536.36,"l":534.03,"n":119,"o":536.36,"t":"2026-10-08T15:45:00Z","v":1622,"vw":535.354118},{"c":536.48,"h":536.48,"l":533.75,"n":78,"o":534.52,"t":"2026-10-08T16:00:00Z","v":1108,"vw":534.640882},{"c":535.74,"h":542.02,"l":535.51,"n":248,"o":536.71,"t":"2026-10-08T16:15:00Z","v":5206,"vw":538.050089},{"c":537.98,"h":537.98,"l":535.2766,"n":153,"o":536.475,"t":"2026-10-08T16:30:00Z","v":1679,"vw":536.618695},{"c":540.99,"h":541.4,"l":536.73,"n":124,"o":536.73,"t":"2026-10-08T16:45:00Z","v":2168,"vw":540.764772},{"c":540.83,"h":542.135,"l":538.18,"n":115,"o":540.07,"t":"2026-10-08T17:00:00Z","v":2004,"vw":539.957754},{"c":543.1,"h":543.66,"l":540.81,"n":141,"o":540.825,"t":"2026-10-08T17:15:00Z","v":2613,"vw":542.205691},{"c":542.75,"h":543.33,"l":541.76,"n":153,"o":543.1,"t":"2026-10-08T17:30:00Z","v":2227,"vw":542.776071},{"c":540.8675,"h":544.06,"l":540.685,"n":100,"o":544.0599,"t":"2026-10-08T17:45:00Z","v":1248,"vw":542.777376},{"c":540.98,"h":540.98,"l":540.61,"n":57,"o":540.645,"t":"2026-10-08T18:00:00Z","v":730,"vw":540.761633},{"c":542.06,"h":542.06,"l":539.95,"n":208,"o":541.33,"t":"2026-10-08T18:15:00Z","v":3089,"vw":541.113397},{"c":544.81,"h":544.81,"l":542.49,"n":135,"o":542.49,"t":"2026-10-08T18:30:00Z","v":1474,"vw":543.39956},{"c":544.075,"h":545.13,"l":543.24,"n":155,"o":544.735,"t":"2026-10-08T18:45:00Z","v":2298,"vw":543.839057},{"c":547.92,"h":547.92,"l":544.23,"n":143,"o":545.31,"t":"2026-10-08T19:00:00Z","v":2323,"vw":545.910874},{"c":546.5,"h":548.48,"l":546.5,"n":269,"o":548,"t":"2026-10-08T19:15:00Z","v":2085,"vw":547.57151},{"c":542.64,"h":549.6799,"l":542.315,"n":515,"o":546.615,"t":"2026-10-08T19:30:00Z","v":7629,"vw":544.633771},{"c":549.18,"h":550.32,"l":541.85,"n":1525,"o":542.185,"t":"2026-10-08T19:45:00Z","v":19996,"vw":546.638542},{"c":548.72,"h":548.72,"l":548.72,"n":36,"o":548.72,"t":"2026-10-08T20:00:00Z","v":15400,"vw":548.72},{"c":548.72,"h":548.72,"l":548.72,"n":8,"o":548.72,"t":"2026-10-09T13:15:00Z","v":406,"vw":548.72},{"c":541.43,"h":548.34,"l":538.65,"n":306,"o":548.34,"t":"2026-10-09T13:30:00Z","v":7764,"vw":543.632574},{"c":541.63,"h":543.8,"l":539.92,"n":200,"o":541.38,"t":"2026-10-09T13:45:00Z","v":5467,"vw":542.227432},{"c":541.2,"h":542.485,"l":540.815,"n":87,"o":542.15,"t":"2026-10-09T14:00:00Z","v":1689,"vw":541.68117},{"c":542.63,"h":542.8199,"l":542.63,"n":17,"o":542.8199,"t":"2026-10-09T14:15:00Z","v":193,"vw":542.750845},{"c":537.93,"h":541.49,"l":537.93,"n":74,"o":539.89,"t":"2026-10-09T14:30:00Z","v":836,"vw":539.105698},{"c":537.645,"h":538.435,"l":536.87,"n":54,"o":538.385,"t":"2026-10-09T14:45:00Z","v":1135,"vw":538.184893},{"c":536.38,"h":539.12,"l":536.03,"n":184,"o":537,"t":"2026-10-09T15:00:00Z","v":3608,"vw":537.712156},{"c":534.7,"h":535.78,"l":534.31,"n":157,"o":535.78,"t":"2026-10-09T15:15:00Z","v":1934,"vw":535.245726},{"c":536.82,"h":536.82,"l":534.07,"n":218,"o":534.07,"t":"2026-10-09T15:30:00Z","v":4649,"vw":535.150249},{"c":537.685,"h":537.685,"l":535.3755,"n":65,"o":535.585,"t":"2026-10-09T15:45:00Z","v":1239,"vw":536.361},{"c":539.3175,"h":539.3175,"l":539.03,"n":29,"o":539.03,"t":"2026-10-09T16:00:00Z","v":311,"vw":539.113333},{"c":538.685,"h":539.075,"l":538.685,"n":36,"o":538.87,"t":"2026-10-09T16:15:00Z","v":800,"vw":538.887768},{"c":536.905,"h":538.6851,"l":536.905,"n":8,"o":538.6851,"t":"2026-10-09T16:30:00Z","v":307,"vw":538.15486},{"c":538.61,"h":538.685,"l":536.905,"n":40,"o":538.685,"t":"2026-10-09T16:45:00Z","v":647,"vw":538.25994},{"c":537.43,"h":538.14,"l":537.43,"n":34,"o":538.14,"t":"2026-10-09T17:00:00Z","v":322,"vw":537.635797},{"c":536.44,"h":537.95,"l":535.99,"n":67,"o":537,"t":"2026-10-09T17:15:00Z","v":689,"vw":536.867857},{"c":539.565,"h":539.8,"l":536.175,"n":156,"o":536.175,"t":"2026-10-09T17:30:00Z","v":3572,"vw":538.720323},{"c":538.2,"h":538.82,"l":538.2,"n":22,"o":538.82,"t":"2026-10-09T17:45:00Z","v":287,"vw":538.51},{"c":537.49,"h":538.91,"l":536.065,"n":186,"o":538.91,"t":"2026-10-09T18:00:00Z","v":3514,"vw":536.674508},{"c":535.42,"h":538.515,"l":535.42,"n":142,"o":537.565,"t":"2026-10-09T18:15:00Z","v":3232,"vw":536.390452},{"c":536.98,"h":537.32,"l":535.445,"n":103,"o":535.45,"t":"2026-10-09T18:30:00Z","v":2031,"vw":536.172205},{"c":535.385,"h":537.4201,"l":535.385,"n":97,"o":537.005,"t":"2026-10-09T18:45:00Z","v":1283,"vw":536.413656},{"c":532.82,"h":536.525,"l":532.82,"n":202,"o":536.525,"t":"2026-10-09T19:00:00Z","v":1775,"vw":534.698881},{"c":532.79,"h":533.75,"l":531.49,"n":305,"o":533.3,"t":"2026-10-09T19:15:00Z","v":8654,"vw":532.356427},{"c":533.76,"h":535.09,"l":532.72,"n":450,"o":533.97,"t":"2026-10-09T19:30:00Z","v":4622,"vw":534.081054},{"c":531.68,"h":534.095,"l":530.75,"n":974,"o":534.035,"t":"2026-10-09T19:45:00Z","v":15481,"vw":532.364986},{"c":532.43,"h":532.43,"l":532.43,"n":34,"o":532.43,"t":"2026-10-09T20:00:00Z","v":12059,"vw":532.43},{"c":534.4,"h":534.4,"l":532.51,"n":8,"o":532.51,"t":"2026-10-12T09:45:00Z","v":442,"vw":533.04617},{"c":534,"h":534,"l":534,"n":11,"o":534,"t":"2026-10-12T11:00:00Z","v":179,"vw":534},{"c":531.2,"h":531.2,"l":531.2,"n":14,"o":531.2,"t":"2026-10-12T12:45:00Z","v":261,"vw":531.2},{"c":526.24,"h":534.67,"l":524.83,"n":199,"o":532.28,"t":"2026-10-12T13:30:00Z","v":6449,"vw":529.343029},{"c":525.69,"h":526.26,"l":525.22,"n":74,"o":526.26,"t":"2026-10-12T13:45:00Z","v":2009,"vw":526.200861},{"c":526,"h":526.34,"l":522.7,"n":179,"o":526.19,"t":"2026-10-12T14:00:00Z","v":3447,"vw":524.496742},{"c":529.75,"h":529.9099,"l":523.37,"n":334,"o":523.37,"t":"2026-10-12T14:15:00Z","v":6742,"vw":526.473313},{"c":530.88,"h":530.94,"l":530.79,"n":32,"o":530.94,"t":"2026-10-12T14:30:00Z","v":336,"vw":530.87},{"c":533.375,"h":534.445,"l":533.375,"n":24,"o":534.445,"t":"2026-10-12T14:45:00Z","v":282,"vw":533.757677},{"c":530.8,"h":533.455,"l":530.67,"n":74,"o":533.455,"t":"2026-10-12T15:00:00Z","v":1681,"vw":531.074671},{"c":531.5562,"h":531.5562,"l":531.5562,"n":16,"o":531.5562,"t":"2026-10-12T15:15:00Z","v":142,"vw":531.5562},{"c":533.325,"h":533.43,"l":532.295,"n":119,"o":532.43,"t":"2026-10-12T15:30:00Z","v":1288,"vw":532.901442},{"c":531.955,"h":532.03,"l":531.7421,"n":27,"o":532.03,"t":"2026-10-12T15:45:00Z","v":765,"vw":531.946481},{"c":531.13,"h":532.155,"l":531.13,"n":41,"o":531.43,"t":"2026-10-12T16:00:00Z","v":568,"vw":531.557146},{"c":531.465,"h":531.63,"l":530.44,"n":151,"o":531.22,"t":"2026-10-12T16:15:00Z","v":3203,"vw":531.43301},{"c":531.84,"h":531.84,"l":531.84,"n":15,"o":531.84,"t":"2026-10-12T16:30:00Z","v":195,"vw":531.84},{"c":531.805,"h":531.805,"l":530.75,"n":42,"o":530.77,"t":"2026-10-12T16:45:00Z","v":806,"vw":530.940835},{"c":531.34,"h":532.06,"l":531.34,"n":79,"o":531.81,"t":"2026-10-12T17:00:00Z","v":1458,"vw":531.774211},{"c":530.16,"h":530.76,"l":530.16,"n":68,"o":530.76,"t":"2026-10-12T17:15:00Z","v":1537,"vw":530.590692},{"c":531.0954,"h":531.0954,"l":530.555,"n":34,"o":530.555,"t":"2026-10-12T17:30:00Z","v":472,"vw":530.887554},{"c":529.15,"h":529.15,"l":529.15,"n":44,"o":529.15,"t":"2026-10-12T17:45:00Z","v":244,"vw":529.15},{"c":526.35,"h":528.52,"l":526.35,"n":79,"o":528.52,"t":"2026-10-12T18:00:00Z","v":736,"vw":527.091558},{"c":528.25,"h":529.58,"l":527.97,"n":69,"o":527.97,"t":"2026-10-12T18:15:00Z","v":993,"vw":528.392529},{"c":528,"h":529.579,"l":527.31,"n":77,"o":528.6,"t":"2026-10-12T18:30:00Z","v":1346,"vw":528.817965},{"c":527,"h":528.08,"l":526.74,"n":86,"o":528.08,"t":"2026-10-12T18:45:00Z","v":1233,"vw":527.03172},{"c":526.215,"h":526.37,"l":526.015,"n":65,"o":526.37,"t":"2026-10-12T19:15:00Z","v":2276,"vw":526.106522},{"c":525.6,"h":526.66,"l":525.26,"n":127,"o":525.86,"t":"2026-10-12T19:30:00Z","v":1576,"vw":525.842756},{"c":526.11,"h":528.535,"l":525.26,"n":1027,"o":525.26,"t":"2026-10-12T19:45:00Z","v":14487,"vw":526.275029},{"c":526.08,"h":526.08,"l":526.08,"n":27,"o":526.08,"t":"2026-10-12T20:00:00Z","v":17224,"vw":526.08},{"c":526.2,"h":526.2,"l":526.15,"n":7,"o":526.15,"t":"2026-10-12T20:30:00Z","v":999,"vw":526.175},{"c":534.6,"h":536.8,"l":532.88,"n":277,"o":532.88,"t":"2026-10-13T13:30:00Z","v":4364,"vw":534.45285},{"c":528.72,"h":535.28,"l":528.72,"n":125,"o":535.28,"t":"2026-10-13T13:45:00Z","v":1792,"vw":531.743058},{"c":528.12,"h":529.45,"l":526.07,"n":135,"o":526.845,"t":"2026-10-13T14:00:00Z","v":1374,"vw":527.522212},{"c":527.245,"h":528.48,"l":527.245,"n":72,"o":528.12,"t":"2026-10-13T14:15:00Z","v":957,"vw":527.574722},{"c":527.74,"h":528.49,"l":527.245,"n":95,"o":527.25,"t":"2026-10-13T14:30:00Z","v":1052,"vw":527.644066},{"c":528.51,"h":529.3299,"l":526,"n":54,"o":527.735,"t":"2026-10-13T14:45:00Z","v":1337,"vw":527.725256},{"c":527.86,"h":529.17,"l":527.815,"n":46,"o":527.815,"t":"2026-10-13T15:00:00Z","v":804,"vw":528.307661},{"c":528.55,"h":529.5,"l":527.69,"n":194,"o":527.955,"t":"2026-10-13T15:15:00Z","v":2450,"vw":528.225394},{"c":526.41,"h":527.68,"l":526.4,"n":53,"o":527.68,"t":"2026-10-13T15:30:00Z","v":558,"vw":527.37494},{"c":525.065,"h":526.35,"l":525.065,"n":89,"o":526,"t":"2026-10-13T15:45:00Z","v":1111,"vw":525.686444},{"c":526.045,"h":527.0899,"l":525.95,"n":84,"o":526.245,"t":"2026-10-13T16:00:00Z","v":1043,"vw":526.308989},{"c":527.99,"h":527.99,"l":526.045,"n":87,"o":526.045,"t":"2026-10-13T16:15:00Z","v":1017,"vw":526.964167},{"c":528,"h":528,"l":526.92,"n":85,"o":526.92,"t":"2026-10-13T16:30:00Z","v":1820,"vw":527.966846},{"c":528.165,"h":528.47,"l":527.69,"n":81,"o":528.38,"t":"2026-10-13T16:45:00Z","v":745,"vw":528.273183},{"c":529.24,"h":529.24,"l":527.815,"n":80,"o":527.83,"t":"2026-10-13T17:00:00Z","v":1440,"vw":527.977734},{"c":530.85,"h":530.85,"l":529.58,"n":64,"o":529.58,"t":"2026-10-13T17:15:00Z","v":569,"vw":530.0409},{"c":530.565,"h":530.87,"l":530.565,"n":40,"o":530.87,"t":"2026-10-13T17:30:00Z","v":901,"vw":530.803202},{"c":528.48,"h":529.14,"l":528.48,"n":57,"o":529.14,"t":"2026-10-13T17:45:00Z","v":571,"vw":528.974206},{"c":530.32,"h":530.92,"l":528.73,"n":179,"o":528.73,"t":"2026-10-13T18:00:00Z","v":1500,"vw":530.447073},{"c":530.71,"h":530.71,"l":530.325,"n":88,"o":530.565,"t":"2026-10-13T18:15:00Z","v":796,"vw":530.424314},{"c":531.22,"h":531.22,"l":530.42,"n":117,"o":530.71,"t":"2026-10-13T18:30:00Z","v":732,"vw":530.871667},{"c":531.18,"h":531.5,"l":530.815,"n":119,"o":531.5,"t":"2026-10-13T18:45:00Z","v":1556,"vw":531.209949},{"c":531.78,"h":532.14,"l":531.78,"n":132,"o":531.78,"t":"2026-10-13T19:00:00Z","v":1091,"vw":531.818281},{"c":530.955,"h":531.78,"l":530.43,"n":215,"o":531.78,"t":"2026-10-13T19:15:00Z","v":2186,"vw":530.977583},{"c":530.21,"h":530.96,"l":529.105,"n":230,"o":530.24,"t":"2026-10-13T19:30:00Z","v":2599,"vw":530.162968},{"c":528.64,"h":530.9,"l":528.56,"n":1063,"o":530.2,"t":"2026-10-13T19:45:00Z","v":10094,"vw":529.747064},{"c":528.55,"h":528.64,"l":528.55,"n":63,"o":528.64,"t":"2026-10-13T20:00:00Z","v":13877,"vw":528.633777},{"c":519.38,"h":523.24,"l":516.27,"n":240,"o":516.3,"t":"2026-10-14T13:30:00Z","v":5786,"vw":520.105646},{"c":512.11,"h":516.27,"l":510.725,"n":361,"o":516.27,"t":"2026-10-14T13:45:00Z","v":4990,"vw":511.883685},{"c":511.04,"h":513.21,"l":509.8,"n":240,"o":512.35,"t":"2026-10-14T14:00:00Z","v":2404,"vw":511.847453},{"c":512.35,"h":513.6,"l":511.2,"n":85,"o":511.52,"t":"2026-10-14T14:15:00Z","v":962,"vw":512.882843},{"c":513.71,"h":514.48,"l":511.8,"n":44,"o":511.8,"t":"2026-10-14T14:30:00Z","v":443,"vw":513.275},{"c":509.73,"h":513.84,"l":509.47,"n":245,"o":513.84,"t":"2026-10-14T14:45:00Z","v":2196,"vw":511.003881},{"c":510.74,"h":510.79,"l":510.0075,"n":50,"o":510.075,"t":"2026-10-14T15:00:00Z","v":1004,"vw":510.353003},{"c":512,"h":513.52,"l":511.46,"n":52,"o":513.52,"t":"2026-10-14T15:15:00Z","v":872,"vw":512.402131},{"c":513.4099,"h":513.4099,"l":511.07,"n":33,"o":511.07,"t":"2026-10-14T15:30:00Z","v":393,"vw":512.478154},{"c":509.35,"h":510.685,"l":509.35,"n":59,"o":510,"t":"2026-10-14T15:45:00Z","v":876,"vw":510.080556},{"c":511.6022,"h":511.6022,"l":510.08,"n":13,"o":510.08,"t":"2026-10-14T16:00:00Z","v":230,"vw":511.048664},{"c":510.03,"h":511.4245,"l":510.03,"n":129,"o":511.38,"t":"2026-10-14T16:15:00Z","v":1745,"vw":511.170306},{"c":510.89,"h":510.89,"l":510.59,"n":36,"o":510.59,"t":"2026-10-14T16:30:00Z","v":325,"vw":510.74},{"c":508.99,"h":509.79,"l":508.99,"n":66,"o":509.79,"t":"2026-10-14T16:45:00Z","v":526,"vw":509.331176},{"c":509.6,"h":509.96,"l":509.4,"n":122,"o":509.49,"t":"2026-10-14T17:00:00Z","v":1152,"vw":509.639167},{"c":507.75,"h":510.025,"l":507.73,"n":196,"o":509.885,"t":"2026-10-14T17:15:00Z","v":5458,"vw":509.403284},{"c":507.91,"h":507.91,"l":507.91,"n":21,"o":507.91,"t":"2026-10-14T17:30:00Z","v":162,"vw":507.91},{"c":508.9,"h":509.655,"l":508.9,"n":36,"o":509.655,"t":"2026-10-14T17:45:00Z","v":466,"vw":509.205943},{"c":508.91,"h":509.48,"l":508.91,"n":64,"o":509.48,"t":"2026-10-14T18:00:00Z","v":374,"vw":509.163333},{"c":510.65,"h":510.7,"l":509.77,"n":110,"o":509.8,"t":"2026-10-14T18:15:00Z","v":1389,"vw":510.104498},{"c":508.015,"h":510.6,"l":508.015,"n":165,"o":510.6,"t":"2026-10-14T18:30:00Z","v":1564,"vw":509.539777},{"c":508,"h":508.7,"l":508,"n":175,"o":508.59,"t":"2026-10-14T18:45:00Z","v":5778,"vw":508.071634},{"c":507.58,"h":508.215,"l":507.2301,"n":568,"o":508.2,"t":"2026-10-14T19:00:00Z","v":5681,"vw":507.758367},{"c":507.94,"h":508.95,"l":507.94,"n":133,"o":508.38,"t":"2026-10-14T19:15:00Z","v":1332,"vw":508.298023},{"c":507.12,"h":508.495,"l":507,"n":381,"o":508.445,"t":"2026-10-14T19:30:00Z","v":2290,"vw":507.726015},{"c":506.65,"h":507.51,"l":505.04,"n":1211,"o":507.505,"t":"2026-10-14T19:45:00Z","v":10738,"vw":506.002596},{"c":506.3,"h":506.3,"l":506.3,"n":17,"o":506.3,"t":"2026-10-14T20:00:00Z","v":15946,"vw":506.3},{"c":506.9,"h":506.9,"l":506.6,"n":9,"o":506.6,"t":"2026-10-14T21:00:00Z","v":607,"vw":506.75},{"c":511,"h":511,"l":507.5,"n":59,"o":507.5,"t":"2026-10-15T08:15:00Z","v":766,"vw":508.799793},{"c":507,"h":508,"l":507,"n":35,"o":507.7,"t":"2026-10-15T08:30:00Z","v":491,"vw":507.482036},{"c":507.4,"h":507.4,"l":506.5,"n":27,"o":506.5,"t":"2026-10-15T09:00:00Z","v":332,"vw":506.790977},{"c":510.89,"h":511,"l":510.89,"n":20,"o":511,"t":"2026-10-15T12:30:00Z","v":174,"vw":510.941839},{"c":524.34,"h":524.35,"l":512.1,"n":279,"o":512.1,"t":"2026-10-15T13:30:00Z","v":4216,"vw":518.830437},{"c":526.115,"h":528.31,"l":524.25,"n":222,"o":524.25,"t":"2026-10-15T13:45:00Z","v":3388,"vw":526.622104},{"c":535.16,"h":535.16,"l":527.49,"n":298,"o":527.68,"t":"2026-10-15T14:00:00Z","v":4776,"vw":530.58802},{"c":535.46,"h":536.525,"l":535.46,"n":119,"o":535.535,"t":"2026-10-15T14:15:00Z","v":1442,"vw":535.908669},{"c":535.045,"h":538.48,"l":534,"n":217,"o":536.46,"t":"2026-10-15T14:30:00Z","v":2243,"vw":535.700127},{"c":532.73,"h":536.14,"l":532.15,"n":242,"o":534.27,"t":"2026-10-15T14:45:00Z","v":4193,"vw":533.647442},{"c":533.85,"h":534.43,"l":531.975,"n":107,"o":532.83,"t":"2026-10-15T15:00:00Z","v":1788,"vw":533.330248},{"c":533.14,"h":534.28,"l":532.31,"n":78,"o":533.49,"t":"2026-10-15T15:15:00Z","v":903,"vw":533.43193},{"c":531.87,"h":534.34,"l":531.25,"n":248,"o":532.43,"t":"2026-10-15T15:30:00Z","v":3641,"vw":532.352974},{"c":534.34,"h":534.84,"l":531.85,"n":87,"o":531.87,"t":"2026-10-15T15:45:00Z","v":1420,"vw":532.931088},{"c":533.86,"h":533.89,"l":532.675,"n":85,"o":533.89,"t":"2026-10-15T16:00:00Z","v":1107,"vw":533.167461},{"c":533.49,"h":533.9,"l":532.675,"n":25,"o":532.675,"t":"2026-10-15T16:15:00Z","v":259,"vw":533.408766},{"c":532.12,"h":533.06,"l":531.56,"n":153,"o":532.49,"t":"2026-10-15T16:30:00Z","v":1418,"vw":532.669108},{"c":531.55,"h":532.17,"l":531.06,"n":61,"o":532.17,"t":"2026-10-15T16:45:00Z","v":500,"vw":531.506017},{"c":531.59,"h":532.66,"l":531,"n":117,"o":531,"t":"2026-10-15T17:00:00Z","v":1505,"vw":531.849738},{"c":532.39,"h":533.99,"l":532.25,"n":141,"o":532.25,"t":"2026-10-15T17:15:00Z","v":1798,"vw":532.957622},{"c":532,"h":534,"l":532,"n":170,"o":533.59,"t":"2026-10-15T17:30:00Z","v":2206,"vw":533.083727},{"c":532.67,"h":532.91,"l":531.3402,"n":28,"o":531.3402,"t":"2026-10-15T17:45:00Z","v":378,"vw":532.166926},{"c":532.09,"h":533.01,"l":532.04,"n":137,"o":532.25,"t":"2026-10-15T18:00:00Z","v":1418,"vw":532.456756},{"c":531.55,"h":531.89,"l":531.55,"n":32,"o":531.89,"t":"2026-10-15T18:15:00Z","v":236,"vw":531.72},{"c":531.39,"h":532.045,"l":531.39,"n":77,"o":532.045,"t":"2026-10-15T18:30:00Z","v":802,"vw":531.66888},{"c":531.12,"h":531.17,"l":530.97,"n":85,"o":531.16,"t":"2026-10-15T18:45:00Z","v":527,"vw":531.104502},{"c":534.285,"h":535.12,"l":531.845,"n":324,"o":531.97,"t":"2026-10-15T19:00:00Z","v":4896,"vw":533.476051},{"c":534.59,"h":534.59,"l":533.92,"n":118,"o":534.3,"t":"2026-10-15T19:15:00Z","v":1640,"vw":534.275084},{"c":535.26,"h":535.2675,"l":534.52,"n":132,"o":534.63,"t":"2026-10-15T19:30:00Z","v":985,"vw":534.860636},{"c":535.23,"h":536.65,"l":533.49,"n":1007,"o":535.87,"t":"2026-10-15T19:45:00Z","v":11091,"vw":535.283867},{"c":535.6,"h":535.6,"l":535.6,"n":27,"o":535.6,"t":"2026-10-15T20:00:00Z","v":13870,"vw":535.6},{"c":539.06,"h":540,"l":536.1,"n":87,"o":536.1,"t":"2026-10-16T10:15:00Z","v":1071,"vw":538.19112},{"c":537.7,"h":537.7,"l":537.7,"n":3,"o":537.7,"t":"2026-10-16T10:30:00Z","v":76,"vw":537.7},{"c":538.9,"h":538.9,"l":538.9,"n":13,"o":538.9,"t":"2026-10-16T11:00:00Z","v":265,"vw":538.9},{"c":538.51,"h":538.55,"l":538.5,"n":22,"o":538.55,"t":"2026-10-16T11:45:00Z","v":316,"vw":538.521875},{"c":543.985,"h":543.985,"l":528.865,"n":125,"o":537.62,"t":"2026-10-16T13:30:00Z","v":2307,"vw":538.188576},{"c":541.73,"h":544.845,"l":540.95,"n":151,"o":544.845,"t":"2026-10-16T13:45:00Z","v":2031,"vw":542.47135},{"c":537.665,"h":541.57,"l":537.665,"n":218,"o":540.99,"t":"2026-10-16T14:00:00Z","v":2341,"vw":539.85783},{"c":536.74,"h":538.615,"l":536.74,"n":99,"o":537.605,"t":"2026-10-16T14:15:00Z","v":864,"vw":537.502464},{"c":533.555,"h":537.405,"l":532.63,"n":141,"o":537.405,"t":"2026-10-16T14:30:00Z","v":1248,"vw":534.572},{"c":533.1825,"h":533.1825,"l":532.235,"n":54,"o":532.75,"t":"2026-10-16T14:45:00Z","v":533,"vw":532.53331},{"c":533.25,"h":533.25,"l":533.25,"n":11,"o":533.25,"t":"2026-10-16T15:00:00Z","v":120,"vw":533.25},{"c":532.42,"h":535.69,"l":531.5401,"n":184,"o":535.69,"t":"2026-10-16T15:15:00Z","v":1532,"vw":533.790178},{"c":526.63,"h":533.7,"l":526.63,"n":177,"o":533.7,"t":"2026-10-16T15:30:00Z","v":1244,"vw":532.012989},{"c":527.45,"h":527.855,"l":525.77,"n":162,"o":527.2,"t":"2026-10-16T15:45:00Z","v":1527,"vw":527.393916},{"c":526.77,"h":527.565,"l":525.5,"n":179,"o":525.5,"t":"2026-10-16T16:00:00Z","v":3706,"vw":526.750004},{"c":525.5,"h":528.3441,"l":525.5,"n":176,"o":527.48,"t":"2026-10-16T16:15:00Z","v":2525,"vw":526.503271},{"c":523.755,"h":526.84,"l":522.34,"n":234,"o":525.5,"t":"2026-10-16T16:30:00Z","v":3811,"vw":525.239621},{"c":526.37,"h":526.4,"l":524.295,"n":137,"o":524.295,"t":"2026-10-16T16:45:00Z","v":2275,"vw":525.11225},{"c":522.7525,"h":527.47,"l":522.355,"n":132,"o":527.05,"t":"2026-10-16T17:00:00Z","v":1895,"vw":524.395324},{"c":520.74,"h":523.03,"l":520.74,"n":36,"o":523.03,"t":"2026-10-16T17:15:00Z","v":368,"vw":522.263333},{"c":522.45,"h":523.34,"l":520.45,"n":114,"o":521.88,"t":"2026-10-16T17:30:00Z","v":1596,"vw":522.212115},{"c":520.42,"h":521.12,"l":520.42,"n":27,"o":521.12,"t":"2026-10-16T17:45:00Z","v":216,"vw":520.77},{"c":519.19,"h":522.425,"l":517.805,"n":152,"o":520.12,"t":"2026-10-16T18:00:00Z","v":1826,"vw":519.095782},{"c":519.15,"h":520.12,"l":517.85,"n":184,"o":520.12,"t":"2026-10-16T18:15:00Z","v":1797,"vw":518.983484},{"c":520.105,"h":520.19,"l":518.765,"n":205,"o":519.65,"t":"2026-10-16T18:30:00Z","v":2206,"vw":519.409228},{"c":518.685,"h":520.18,"l":518.685,"n":139,"o":520.18,"t":"2026-10-16T18:45:00Z","v":666,"vw":519.135},{"c":519.525,"h":520.67,"l":517.66,"n":204,"o":519.8,"t":"2026-10-16T19:00:00Z","v":2562,"vw":519.506419},{"c":519.49,"h":521.165,"l":519.21,"n":257,"o":520.025,"t":"2026-10-16T19:15:00Z","v":2799,"vw":520.089709},{"c":519.12,"h":520.35,"l":517.6,"n":469,"o":520.35,"t":"2026-10-16T19:30:00Z","v":4769,"vw":518.708626},{"c":522.28,"h":522.55,"l":518.32,"n":946,"o":519.2,"t":"2026-10-16T19:45:00Z","v":12774,"vw":520.573149},{"c":521.96,"h":521.96,"l":521.96,"n":30,"o":521.96,"t":"2026-10-16T20:00:00Z","v":14483,"vw":521.96},{"c":518,"h":522.5,"l":518,"n":6,"o":522.5,"t":"2026-10-19T08:15:00Z","v":481,"vw":520.818372},{"c":526.01,"h":526.01,"l":526.01,"n":14,"o":526.01,"t":"2026-10-19T11:30:00Z","v":256,"vw":526.01},{"c":522.7,"h":528.75,"l":522.63,"n":216,"o":528.63,"t":"2026-10-19T13:30:00Z","v":4622,"vw":525.77343},{"c":519.505,"h":521.57,"l":518.89,"n":168,"o":521.57,"t":"2026-10-19T13:45:00Z","v":2587,"vw":519.9136},{"c":519.45,"h":520.29,"l":518.2,"n":337,"o":518.56,"t":"2026-10-19T14:00:00Z","v":5981,"vw":519.501476},{"c":518.09,"h":520.49,"l":518.09,"n":123,"o":520.49,"t":"2026-10-19T14:15:00Z","v":1495,"vw":519.683956},{"c":517.04,"h":517.08,"l":517.04,"n":5,"o":517.08,"t":"2026-10-19T14:30:00Z","v":103,"vw":517.06},{"c":518.3,"h":518.48,"l":518.3,"n":40,"o":518.48,"t":"2026-10-19T14:45:00Z","v":425,"vw":518.374118},{"c":520.63,"h":521.16,"l":519.94,"n":64,"o":519.98,"t":"2026-10-19T15:15:00Z","v":857,"vw":520.369743},{"c":517.71,"h":520.39,"l":517.71,"n":103,"o":520.21,"t":"2026-10-19T15:30:00Z","v":2277,"vw":519.079917},{"c":516.6,"h":519.2,"l":516.6,"n":31,"o":518.7,"t":"2026-10-19T15:45:00Z","v":347,"vw":518.019588},{"c":516.16,"h":516.16,"l":516.16,"n":22,"o":516.16,"t":"2026-10-19T16:15:00Z","v":107,"vw":516.16},{"c":514.375,"h":515.26,"l":514.375,"n":41,"o":514.54,"t":"2026-10-19T16:30:00Z","v":424,"vw":514.731777},{"c":515,"h":515,"l":514.23,"n":35,"o":514.23,"t":"2026-10-19T16:45:00Z","v":926,"vw":514.95562},{"c":515.55,"h":515.55,"l":514.315,"n":119,"o":515.166,"t":"2026-10-19T17:00:00Z","v":1247,"vw":515.258882},{"c":514.195,"h":515.65,"l":514.195,"n":134,"o":515.65,"t":"2026-10-19T17:30:00Z","v":1571,"vw":515.154074},{"c":514.905,"h":514.905,"l":514.905,"n":7,"o":514.905,"t":"2026-10-19T17:45:00Z","v":60,"vw":514.905},{"c":514.53,"h":515.15,"l":513.055,"n":112,"o":515.15,"t":"2026-10-19T18:00:00Z","v":1324,"vw":514.257959},{"c":513.22,"h":514.7,"l":513.22,"n":105,"o":514.11,"t":"2026-10-19T18:30:00Z","v":1670,"vw":514.103614},{"c":510.43,"h":513.81,"l":510.43,"n":41,"o":513.81,"t":"2026-10-19T18:45:00Z","v":486,"vw":511.942694},{"c":511.35,"h":511.375,"l":510.775,"n":42,"o":510.775,"t":"2026-10-19T19:00:00Z","v":582,"vw":511.102742},{"c":509.915,"h":511.195,"l":508.85,"n":84,"o":511.195,"t":"2026-10-19T19:15:00Z","v":898,"vw":509.696987},{"c":511.72,"h":512.08,"l":510.04,"n":121,"o":510.26,"t":"2026-10-19T19:30:00Z","v":1583,"vw":511.339559},{"c":511.4,"h":513.0565,"l":509.81,"n":836,"o":512.5,"t":"2026-10-19T19:45:00Z","v":14231,"vw":511.089011},{"c":510.97,"h":510.97,"l":510.97,"n":50,"o":510.97,"t":"2026-10-19T20:00:00Z","v":13817,"vw":510.97},{"c":511,"h":513.51,"l":509,"n":37,"o":511,"t":"2026-10-20T08:15:00Z","v":1407,"vw":511.201075},{"c":510.81,"h":510.81,"l":510.81,"n":1,"o":510.81,"t":"2026-10-20T09:00:00Z","v":105,"vw":510.81},{"c":514.91,"h":514.91,"l":514.91,"n":4,"o":514.91,"t":"2026-10-20T13:00:00Z","v":100,"vw":514.91},{"c":518.105,"h":532.265,"l":511.54,"n":227,"o":512.77,"t":"2026-10-20T13:30:00Z","v":3763,"vw":516.365952},{"c":515.02,"h":518.405,"l":515.02,"n":35,"o":517.55,"t":"2026-10-20T13:45:00Z","v":400,"vw":516.754786},{"c":517.555,"h":522.215,"l":517.555,"n":91,"o":521.12,"t":"2026-10-20T14:00:00Z","v":1049,"vw":520.498915},{"c":521.9,"h":521.9,"l":516.97,"n":111,"o":516.97,"t":"2026-10-20T14:15:00Z","v":963,"vw":520.150665},{"c":520.165,"h":520.19,"l":520.165,"n":17,"o":520.18,"t":"2026-10-20T14:30:00Z","v":178,"vw":520.178333},{"c":519.2501,"h":523.67,"l":519.2501,"n":128,"o":520.52,"t":"2026-10-20T14:45:00Z","v":1189,"vw":520.983942},{"c":518.43,"h":521.77,"l":518.43,"n":208,"o":521.46,"t":"2026-10-20T15:00:00Z","v":1858,"vw":520.579056},{"c":518.31,"h":521.52,"l":518.31,"n":181,"o":519.04,"t":"2026-10-20T15:15:00Z","v":3785,"vw":520.928801},{"c":518.25,"h":518.25,"l":518.25,"n":13,"o":518.25,"t":"2026-10-20T15:30:00Z","v":168,"vw":518.25},{"c":517.815,"h":517.815,"l":516.46,"n":42,"o":516.46,"t":"2026-10-20T16:00:00Z","v":1039,"vw":517.013061},{"c":516.63,"h":516.63,"l":516.63,"n":42,"o":516.63,"t":"2026-10-20T16:15:00Z","v":349,"vw":516.63},{"c":514.1301,"h":516.96,"l":514.1301,"n":48,"o":516.96,"t":"2026-10-20T16:45:00Z","v":355,"vw":515.706778},{"c":515.115,"h":515.12,"l":514.13,"n":40,"o":514.13,"t":"2026-10-20T17:30:00Z","v":426,"vw":514.722},{"c":514.13,"h":515.065,"l":514.13,"n":20,"o":515.065,"t":"2026-10-20T17:45:00Z","v":190,"vw":514.572895},{"c":515.805,"h":516.14,"l":515,"n":68,"o":515.565,"t":"2026-10-20T18:00:00Z","v":871,"vw":515.563403},{"c":515,"h":515.775,"l":515,"n":96,"o":515.04,"t":"2026-10-20T18:15:00Z","v":1124,"vw":515.107173},{"c":514.385,"h":515.27,"l":514.385,"n":53,"o":514.73,"t":"2026-10-20T18:45:00Z","v":634,"vw":514.882647},{"c":514.38,"h":514.43,"l":514.38,"n":22,"o":514.43,"t":"2026-10-20T19:00:00Z","v":249,"vw":514.405781},{"c":516.36,"h":516.74,"l":515.605,"n":115,"o":515.605,"t":"2026-10-20T19:15:00Z","v":1530,"vw":516.3247},{"c":518.45,"h":518.45,"l":517.42,"n":130,"o":517.73,"t":"2026-10-20T19:30:00Z","v":947,"vw":518.118901},{"c":519.6,"h":520.48,"l":517.03,"n":940,"o":518.46,"t":"2026-10-20T19:45:00Z","v":13173,"vw":518.486623},{"c":519.535,"h":519.535,"l":519.535,"n":39,"o":519.535,"t":"2026-10-20T20:00:00Z","v":11224,"vw":519.535},{"c":519.53,"h":519.53,"l":519.53,"n":17,"o":519.53,"t":"2026-10-21T08:00:00Z","v":616,"vw":519.53},{"c":520.5,"h":520.5,"l":517.5,"n":38,"o":517.5,"t":"2026-10-21T09:45:00Z","v":448,"vw":518.603679},{"c":518.1303,"h":519.4,"l":518.1303,"n":10,"o":519.4,"t":"2026-10-21T10:15:00Z","v":134,"vw":518.76515},{"c":520.43,"h":527.775,"l":520.08,"n":79,"o":522.76,"t":"2026-10-21T13:30:00Z","v":1786,"vw":522.405838},{"c":520.71,"h":520.97,"l":519.6,"n":54,"o":520.53,"t":"2026-10-21T13:45:00Z","v":598,"vw":520.341765},{"c":516.67,"h":518.44,"l":514,"n":36,"o":518.44,"t":"2026-10-21T14:00:00Z","v":689,"vw":517.21653},{"c":515.47,"h":517.56,"l":515.47,"n":50,"o":516.745,"t":"2026-10-21T14:15:00Z","v":692,"vw":516.50661},{"c":517.24,"h":518.29,"l":513.99,"n":170,"o":515.475,"t":"2026-10-21T14:30:00Z","v":2981,"vw":515.865194},{"c":517.985,"h":519.32,"l":517.985,"n":109,"o":519.31,"t":"2026-10-21T14:45:00Z","v":1487,"vw":518.923914},{"c":516.67,"h":516.67,"l":516.67,"n":5,"o":516.67,"t":"2026-10-21T15:00:00Z","v":74,"vw":516.67},{"c":517,"h":517,"l":516.1,"n":61,"o":516.1,"t":"2026-10-21T15:15:00Z","v":625,"vw":516.283343},{"c":517.475,"h":517.475,"l":516.68,"n":63,"o":516.68,"t":"2026-10-21T15:30:00Z","v":1017,"vw":517.338568},{"c":517.485,"h":518.32,"l":517.25,"n":111,"o":517.25,"t":"2026-10-21T16:00:00Z","v":1590,"vw":517.666127},{"c":517.46,"h":517.46,"l":516.715,"n":26,"o":517.33,"t":"2026-10-21T16:15:00Z","v":352,"vw":517.150747},{"c":519.79,"h":522.585,"l":518.69,"n":110,"o":518.69,"t":"2026-10-21T16:30:00Z","v":1922,"vw":520.253378},{"c":518.81,"h":519.015,"l":517.24,"n":109,"o":519.015,"t":"2026-10-21T16:45:00Z","v":1588,"vw":517.6978},{"c":520.99,"h":520.99,"l":518.835,"n":71,"o":519.8,"t":"2026-10-21T17:00:00Z","v":983,"vw":520.382203},{"c":520.5,"h":520.905,"l":520.46,"n":46,"o":520.68,"t":"2026-10-21T17:15:00Z","v":401,"vw":520.628235},{"c":519.8,"h":520.565,"l":519.8,"n":53,"o":520.565,"t":"2026-10-21T17:30:00Z","v":910,"vw":519.862862},{"c":520.905,"h":520.905,"l":520.31,"n":26,"o":520.31,"t":"2026-10-21T17:45:00Z","v":544,"vw":520.530304},{"c":519.66,"h":520.6,"l":519.66,"n":85,"o":520.6,"t":"2026-10-21T18:15:00Z","v":459,"vw":519.960741},{"c":519.12,"h":519.22,"l":519.01,"n":20,"o":519.01,"t":"2026-10-21T18:30:00Z","v":196,"vw":519.109286},{"c":513.54,"h":518.605,"l":513.54,"n":124,"o":518.5935,"t":"2026-10-21T18:45:00Z","v":1582,"vw":517.892581},{"c":511.05,"h":513.08,"l":510.57,"n":229,"o":513,"t":"2026-10-21T19:00:00Z","v":2891,"vw":512.304145},{"c":513.7,"h":513.7,"l":511.6677,"n":61,"o":511.6677,"t":"2026-10-21T19:15:00Z","v":743,"vw":513.043349},{"c":515.85,"h":516.38,"l":514.3,"n":124,"o":514.375,"t":"2026-10-21T19:30:00Z","v":1253,"vw":515.577853},{"c":515.95,"h":516.59,"l":514.38,"n":456,"o":515.35,"t":"2026-10-21T19:45:00Z","v":5111,"vw":515.921175},{"c":516.25,"h":516.25,"l":516.25,"n":36,"o":516.25,"t":"2026-10-21T20:00:00Z","v":7782,"vw":516.25},{"c":516.5,"h":516.5,"l":516.4,"n":23,"o":516.4,"t":"2026-10-21T20:30:00Z","v":612,"vw":516.449915},{"c":516.5,"h":516.5,"l":513,"n":16,"o":513,"t":"2026-10-22T08:00:00Z","v":574,"vw":514.290625},{"c":508,"h":508,"l":508,"n":4,"o":508,"t":"2026-10-22T08:15:00Z","v":265,"vw":508},{"c":525.66,"h":526.96,"l":514.49,"n":428,"o":516.24,"t":"2026-10-22T13:30:00Z","v":7052,"vw":520.263224},{"c":532.01,"h":534.405,"l":527.015,"n":142,"o":527.8,"t":"2026-10-22T13:45:00Z","v":2286,"vw":531.997833},{"c":534.71,"h":536.76,"l":531.12,"n":118,"o":534.34,"t":"2026-10-22T14:00:00Z","v":1091,"vw":533.790724},{"c":532.4,"h":535.95,"l":532.4,"n":79,"o":534.71,"t":"2026-10-22T14:15:00Z","v":988,"vw":534.557788},{"c":528.7804,"h":534.88,"l":528.7804,"n":102,"o":533.71,"t":"2026-10-22T14:30:00Z","v":1643,"vw":533.426848},{"c":536.6,"h":540.93,"l":534.4,"n":273,"o":534.4,"t":"2026-10-22T14:45:00Z","v":10687,"vw":535.98163},{"c":537.65,"h":541.26,"l":536.58,"n":120,"o":538.2,"t":"2026-10-22T15:00:00Z","v":930,"vw":538.100758},{"c":537.88,"h":539.87,"l":536.4801,"n":53,"o":536.4801,"t":"2026-10-22T15:15:00Z","v":862,"vw":537.875681},{"c":540.72,"h":542.38,"l":539.74,"n":80,"o":539.74,"t":"2026-10-22T15:45:00Z","v":990,"vw":540.945824},{"c":540.645,"h":540.645,"l":540.605,"n":11,"o":540.605,"t":"2026-10-22T16:00:00Z","v":325,"vw":540.61396},{"c":540.065,"h":540.065,"l":538.1201,"n":17,"o":538.1201,"t":"2026-10-22T16:15:00Z","v":460,"vw":539.733647},{"c":539.38,"h":540.75,"l":539.38,"n":41,"o":540.75,"t":"2026-10-22T16:30:00Z","v":393,"vw":540.536254},{"c":537.96,"h":538.56,"l":537.96,"n":42,"o":537.99,"t":"2026-10-22T17:00:00Z","v":984,"vw":538.201237},{"c":538.19,"h":538.86,"l":538.16,"n":103,"o":538.86,"t":"2026-10-22T17:15:00Z","v":1236,"vw":538.356341},{"c":537.99,"h":537.99,"l":537.49,"n":45,"o":537.49,"t":"2026-10-22T17:30:00Z","v":501,"vw":537.79},{"c":539.28,"h":539.28,"l":537.44,"n":127,"o":537.99,"t":"2026-10-22T17:45:00Z","v":2641,"vw":537.805153},{"c":538.76,"h":538.76,"l":537.28,"n":34,"o":537.75,"t":"2026-10-22T18:00:00Z","v":426,"vw":537.874483}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":5.048448905109489,"strike":622.4817518248175,"iv":0.4540602189781022,"gamma":0.0034317518248175184,"theta":-0.28461642335766424,"vega":0.3538956204379562,"rho":0.05832748383371774,"breakevenPct":16.4767615877064},{"delta":0.2,"premium":7.1535612535612545,"strike":605.7834757834758,"iv":0.4466928774928775,"gamma":0.004110826210826211,"theta":-0.3375518518518518,"vega":0.4243635327635328,"rho":0.07768851471053842,"breakevenPct":13.768103986382995},{"delta":0.25,"premium":9.618211206896552,"strike":593.5991379310345,"iv":0.450276724137931,"gamma":0.00465603448275862,"theta":-0.3873760775862069,"vega":0.48146422413793105,"rho":0.0968692464891054,"breakevenPct":11.964019069331618},{"delta":0.3,"premium":12.104819277108435,"strike":581.9759036144578,"iv":0.4463992771084337,"gamma":0.005120963855421687,"theta":-0.42189253012048195,"vega":0.5274250602409638,"rho":0.11603690276930179,"breakevenPct":10.268157044243498},{"delta":0.35,"premium":15.16970802919708,"strike":572.3722627737226,"iv":0.45301423357664233,"gamma":0.005352554744525548,"theta":-0.4571686131386861,"vega":0.5614021897810219,"rho":0.13490871321048206,"breakevenPct":9.054490088892962},{"delta":0.4,"premium":19.12377049180328,"strike":563.9344262295082,"iv":0.47349344262295084,"gamma":0.005339344262295082,"theta":-0.4988868852459017,"vega":0.5849639344262295,"rho":0.1532616687802591,"breakevenPct":8.222250486545303},{"delta":0.45,"premium":23.238846880907374,"strike":555.0850661625709,"iv":0.48750831758034024,"gamma":0.005349149338374291,"theta":-0.5276130434782609,"vega":0.5997149338374291,"rho":0.17149393473742552,"breakevenPct":7.343513446335705},{"delta":0.5,"premium":27.32136105860113,"strike":545.633270321361,"iv":0.4894759924385633,"gamma":0.0054,"theta":-0.5361493383742911,"vega":0.6044943289224952,"rho":0.1897167587662724,"breakevenPct":6.346913538488784},{"delta":0.55,"premium":31.93433962264151,"strike":536.188679245283,"iv":0.4926494339622642,"gamma":0.005323773584905661,"theta":-0.5378196226415094,"vega":0.5997550943396226,"rho":0.20757812268950634,"breakevenPct":5.450111156716256},{"delta":0.6,"premium":37.05197740112994,"strike":526.7608286252354,"iv":0.4965030131826742,"gamma":0.005135216572504708,"theta":-0.532025988700565,"vega":0.5854442561205273,"rho":0.22510391595332777,"breakevenPct":4.650086499807956},{"delta":0.65,"premium":42.359026369168355,"strike":517.1399594320487,"iv":0.493730831643002,"gamma":0.00491419878296146,"theta":-0.5109665314401624,"vega":0.561433874239351,"rho":0.24250089377079126,"breakevenPct":3.8493922713670368},{"delta":0.7,"premium":48.81343873517786,"strike":507.07509881422925,"iv":0.49710632411067196,"gamma":0.0046122529644268785,"theta":-0.48693715415019767,"vega":0.5268399209486166,"rho":0.2590828554443152,"breakevenPct":3.1792519024068495},{"delta":0.75,"premium":55.52918552036199,"strike":496.7873303167421,"iv":0.4927638009049774,"gamma":0.004239366515837104,"theta":-0.4464986425339367,"vega":0.4815683257918552,"rho":0.2754798862670591,"breakevenPct":2.51624393739404},{"delta":0.8,"premium":64.87307692307692,"strike":484.5054945054945,"iv":0.5013384615384616,"gamma":0.00368021978021978,"theta":-0.40577142857142856,"vega":0.42421538461538455,"rho":0.2899523548535549,"breakevenPct":1.970927950956169},{"delta":0.85,"premium":78.44716981132076,"strike":468.42767295597486,"iv":0.5264943396226415,"gamma":0.0029213836477987422,"theta":-0.3617201257861635,"vega":0.3535610062893082,"rho":0.3011917480742908,"breakevenPct":1.5062073589901968},{"delta":0.9,"premium":93.7330612244898,"strike":450.53061224489795,"iv":0.5349542857142857,"gamma":0.002121224489795918,"theta":-0.2876632653061224,"vega":0.2664089795918367,"rho":0.3110482415767156,"breakevenPct":1.0215445596161195}],"put":[{"delta":0.1,"premium":5.05,"strike":434.42857142857144,"iv":0.6506028571428571,"gamma":0.0017885714285714286,"theta":-0.29219142857142855,"vega":0.2663785714285714,"rho":-0.0485612755840036,"breakevenPct":20.302440524802986},{"delta":0.15,"premium":6.29626168224299,"strike":471.58878504672896,"iv":0.49983644859813087,"gamma":0.0030794392523364484,"theta":-0.2953841121495327,"vega":0.35365794392523364,"rho":-0.07208346260245754,"breakevenPct":13.636401484058583},{"delta":0.2,"premium":8.915085158150852,"strike":485.59610705596106,"iv":0.49022019464720196,"gamma":0.003779805352798054,"theta":-0.3458036496350365,"vega":0.4240272506082725,"rho":-0.096204620228791,"breakevenPct":11.522566282238802},{"delta":0.25,"premium":11.705263157894736,"strike":497.63157894736844,"iv":0.48152894736842106,"gamma":0.00438157894736842,"theta":-0.3841421052631579,"vega":0.48184210526315785,"rho":-0.12037881460797278,"breakevenPct":9.806534302941257},{"delta":0.3,"premium":15.644708994708994,"strike":507.07231040564375,"iv":0.4985610229276896,"gamma":0.004570723104056438,"theta":-0.4340068783068783,"vega":0.5265178130511463,"rho":-0.14519945247061367,"breakevenPct":8.785432955131276},{"delta":0.35,"premium":19.25566037735849,"strike":517.0020964360587,"iv":0.497037106918239,"gamma":0.0048800838574423475,"theta":-0.4586819706498952,"vega":0.5614662473794549,"rho":-0.16983760266009493,"breakevenPct":7.61258518473899},{"delta":0.4,"premium":23.157999999999998,"strike":526.8,"iv":0.491948,"gamma":0.005136,"theta":-0.470952,"vega":0.585496,"rho":-0.194654714168325,"breakevenPct":6.5183012844309145},{"delta":0.45,"premium":27.50318352059925,"strike":536.2172284644195,"iv":0.4891996254681648,"gamma":0.00532434456928839,"theta":-0.47689213483146065,"vega":0.5998119850187266,"rho":-0.21974926926533578,"breakevenPct":5.576871901436592},{"delta":0.5,"premium":32.23568773234201,"strike":545.539033457249,"iv":0.4859721189591078,"gamma":0.0054,"theta":-0.47414423791821564,"vega":0.6044769516728624,"rho":-0.2450761608441469,"breakevenPct":4.725045340242956},{"delta":0.55,"premium":36.79304347826088,"strike":554.5217391304348,"iv":0.4756373913043478,"gamma":0.005445217391304348,"theta":-0.45596173913043475,"vega":0.5994547826086957,"rho":-0.27027123491677607,"breakevenPct":3.903649927208054},{"delta":0.6,"premium":41.47396021699819,"strike":563.3453887884267,"iv":0.4619895117540687,"gamma":0.005466546112115733,"theta":-0.4270958408679928,"vega":0.5853386980108499,"rho":-0.29554245891223185,"breakevenPct":3.1347114538145844},{"delta":0.65,"premium":47.35170340681363,"strike":572.6452905811623,"iv":0.45593547094188375,"gamma":0.00532064128256513,"theta":-0.39862284569138273,"vega":0.5615144288577154,"rho":-0.3216218715479787,"breakevenPct":2.499519790936835},{"delta":0.7,"premium":54.22547348484848,"strike":582.5189393939394,"iv":0.4519001893939394,"gamma":0.0050244318181818185,"theta":-0.3643297348484849,"vega":0.5268395833333334,"rho":-0.3484218491970228,"breakevenPct":1.9427080872576084},{"delta":0.75,"premium":61.39379562043795,"strike":592.5547445255474,"iv":0.4423810218978102,"gamma":0.004697810218978102,"theta":-0.3174773722627737,"vega":0.4818080291970803,"rho":-0.375441464596477,"breakevenPct":1.4104705425218143},{"delta":0.8,"premium":73.29083044982701,"strike":606.7128027681661,"iv":0.45226228373702426,"gamma":0.004064359861591695,"theta":-0.2767044982698961,"vega":0.4245996539792387,"rho":-0.4060289544357992,"breakevenPct":0.9907988123953014},{"delta":0.85,"premium":85.55846153846154,"strike":621.2307692307693,"iv":0.4490523076923077,"gamma":0.0034384615384615382,"theta":-0.21550615384615385,"vega":0.35375384615384614,"rho":-0.436875735782546,"breakevenPct":0.5731109042416477},{"delta":0.9,"premium":112.69488636363637,"strike":650.1704545454545,"iv":0.48568806818181814,"gamma":0.0023914772727272717,"theta":-0.1590840909090908,"vega":0.26643522727272717,"rho":-0.4793941718642273,"breakevenPct":0.23960744875436868}]},"raw":{"call":[{"delta":0.15,"premium":5.048448905109489,"strike":622.4817518248175,"iv":0.4540602189781022,"gamma":0.0034317518248175184,"theta":-0.28461642335766424,"vega":0.3538956204379562,"rho":0.05832748383371774,"breakevenPct":16.4767615877064},{"delta":0.2,"premium":7.1535612535612545,"strike":605.7834757834758,"iv":0.4466928774928775,"gamma":0.004110826210826211,"theta":-0.3375518518518518,"vega":0.4243635327635328,"rho":0.07768851471053842,"breakevenPct":13.768103986382995},{"delta":0.25,"premium":9.618211206896552,"strike":593.5991379310345,"iv":0.450276724137931,"gamma":0.00465603448275862,"theta":-0.3873760775862069,"vega":0.48146422413793105,"rho":0.0968692464891054,"breakevenPct":11.964019069331618},{"delta":0.3,"premium":12.104819277108435,"strike":581.9759036144578,"iv":0.4463992771084337,"gamma":0.005120963855421687,"theta":-0.42189253012048195,"vega":0.5274250602409638,"rho":0.11603690276930179,"breakevenPct":10.268157044243498},{"delta":0.35,"premium":15.16970802919708,"strike":572.3722627737226,"iv":0.45301423357664233,"gamma":0.005352554744525548,"theta":-0.4571686131386861,"vega":0.5614021897810219,"rho":0.13490871321048206,"breakevenPct":9.054490088892962},{"delta":0.4,"premium":19.12377049180328,"strike":563.9344262295082,"iv":0.47349344262295084,"gamma":0.005339344262295082,"theta":-0.4988868852459017,"vega":0.5849639344262295,"rho":0.1532616687802591,"breakevenPct":8.222250486545303},{"delta":0.45,"premium":23.238846880907374,"strike":555.0850661625709,"iv":0.48750831758034024,"gamma":0.005349149338374291,"theta":-0.5276130434782609,"vega":0.5997149338374291,"rho":0.17149393473742552,"breakevenPct":7.343513446335705},{"delta":0.5,"premium":27.32136105860113,"strike":545.633270321361,"iv":0.4894759924385633,"gamma":0.0054,"theta":-0.5361493383742911,"vega":0.6044943289224952,"rho":0.1897167587662724,"breakevenPct":6.346913538488784},{"delta":0.55,"premium":31.93433962264151,"strike":536.188679245283,"iv":0.4926494339622642,"gamma":0.005323773584905661,"theta":-0.5378196226415094,"vega":0.5997550943396226,"rho":0.20757812268950634,"breakevenPct":5.450111156716256},{"delta":0.6,"premium":37.05197740112994,"strike":526.7608286252354,"iv":0.4965030131826742,"gamma":0.005135216572504708,"theta":-0.532025988700565,"vega":0.5854442561205273,"rho":0.22510391595332777,"breakevenPct":4.650086499807956},{"delta":0.65,"premium":42.359026369168355,"strike":517.1399594320487,"iv":0.493730831643002,"gamma":0.00491419878296146,"theta":-0.5109665314401624,"vega":0.561433874239351,"rho":0.24250089377079126,"breakevenPct":3.8493922713670368},{"delta":0.7,"premium":48.81343873517786,"strike":507.07509881422925,"iv":0.49710632411067196,"gamma":0.0046122529644268785,"theta":-0.48693715415019767,"vega":0.5268399209486166,"rho":0.2590828554443152,"breakevenPct":3.1792519024068495},{"delta":0.75,"premium":55.52918552036199,"strike":496.7873303167421,"iv":0.4927638009049774,"gamma":0.004239366515837104,"theta":-0.4464986425339367,"vega":0.4815683257918552,"rho":0.2754798862670591,"breakevenPct":2.51624393739404},{"delta":0.8,"premium":64.87307692307692,"strike":484.5054945054945,"iv":0.5013384615384616,"gamma":0.00368021978021978,"theta":-0.40577142857142856,"vega":0.42421538461538455,"rho":0.2899523548535549,"breakevenPct":1.970927950956169},{"delta":0.85,"premium":78.44716981132076,"strike":468.42767295597486,"iv":0.5264943396226415,"gamma":0.0029213836477987422,"theta":-0.3617201257861635,"vega":0.3535610062893082,"rho":0.3011917480742908,"breakevenPct":1.5062073589901968},{"delta":0.9,"premium":93.7330612244898,"strike":450.53061224489795,"iv":0.5349542857142857,"gamma":0.002121224489795918,"theta":-0.2876632653061224,"vega":0.2664089795918367,"rho":0.3110482415767156,"breakevenPct":1.0215445596161195}],"put":[{"delta":0.1,"premium":5.05,"strike":434.42857142857144,"iv":0.6506028571428571,"gamma":0.0017885714285714286,"theta":-0.29219142857142855,"vega":0.2663785714285714,"rho":-0.0485612755840036,"breakevenPct":20.302440524802986},{"delta":0.15,"premium":6.29626168224299,"strike":471.58878504672896,"iv":0.49983644859813087,"gamma":0.0030794392523364484,"theta":-0.2953841121495327,"vega":0.35365794392523364,"rho":-0.07208346260245754,"breakevenPct":13.636401484058583},{"delta":0.2,"premium":8.915085158150852,"strike":485.59610705596106,"iv":0.49022019464720196,"gamma":0.003779805352798054,"theta":-0.3458036496350365,"vega":0.4240272506082725,"rho":-0.096204620228791,"breakevenPct":11.522566282238802},{"delta":0.25,"premium":11.705263157894736,"strike":497.63157894736844,"iv":0.48152894736842106,"gamma":0.00438157894736842,"theta":-0.3841421052631579,"vega":0.48184210526315785,"rho":-0.12037881460797278,"breakevenPct":9.806534302941257},{"delta":0.3,"premium":15.644708994708994,"strike":507.07231040564375,"iv":0.4985610229276896,"gamma":0.004570723104056438,"theta":-0.4340068783068783,"vega":0.5265178130511463,"rho":-0.14519945247061367,"breakevenPct":8.785432955131276},{"delta":0.35,"premium":19.25566037735849,"strike":517.0020964360587,"iv":0.497037106918239,"gamma":0.0048800838574423475,"theta":-0.4586819706498952,"vega":0.5614662473794549,"rho":-0.16983760266009493,"breakevenPct":7.61258518473899},{"delta":0.4,"premium":23.157999999999998,"strike":526.8,"iv":0.491948,"gamma":0.005136,"theta":-0.470952,"vega":0.585496,"rho":-0.194654714168325,"breakevenPct":6.5183012844309145},{"delta":0.45,"premium":27.50318352059925,"strike":536.2172284644195,"iv":0.4891996254681648,"gamma":0.00532434456928839,"theta":-0.47689213483146065,"vega":0.5998119850187266,"rho":-0.21974926926533578,"breakevenPct":5.576871901436592},{"delta":0.5,"premium":32.23568773234201,"strike":545.539033457249,"iv":0.4859721189591078,"gamma":0.0054,"theta":-0.47414423791821564,"vega":0.6044769516728624,"rho":-0.2450761608441469,"breakevenPct":4.725045340242956},{"delta":0.55,"premium":36.79304347826088,"strike":554.5217391304348,"iv":0.4756373913043478,"gamma":0.005445217391304348,"theta":-0.45596173913043475,"vega":0.5994547826086957,"rho":-0.27027123491677607,"breakevenPct":3.903649927208054},{"delta":0.6,"premium":41.47396021699819,"strike":563.3453887884267,"iv":0.4619895117540687,"gamma":0.005466546112115733,"theta":-0.4270958408679928,"vega":0.5853386980108499,"rho":-0.29554245891223185,"breakevenPct":3.1347114538145844},{"delta":0.65,"premium":47.35170340681363,"strike":572.6452905811623,"iv":0.45593547094188375,"gamma":0.00532064128256513,"theta":-0.39862284569138273,"vega":0.5615144288577154,"rho":-0.3216218715479787,"breakevenPct":2.499519790936835},{"delta":0.7,"premium":54.22547348484848,"strike":582.5189393939394,"iv":0.4519001893939394,"gamma":0.0050244318181818185,"theta":-0.3643297348484849,"vega":0.5268395833333334,"rho":-0.3484218491970228,"breakevenPct":1.9427080872576084},{"delta":0.75,"premium":61.39379562043795,"strike":592.5547445255474,"iv":0.4423810218978102,"gamma":0.004697810218978102,"theta":-0.3174773722627737,"vega":0.4818080291970803,"rho":-0.375441464596477,"breakevenPct":1.4104705425218143},{"delta":0.8,"premium":73.29083044982701,"strike":606.7128027681661,"iv":0.45226228373702426,"gamma":0.004064359861591695,"theta":-0.2767044982698961,"vega":0.4245996539792387,"rho":-0.4060289544357992,"breakevenPct":0.9907988123953014},{"delta":0.85,"premium":85.55846153846154,"strike":621.2307692307693,"iv":0.4490523076923077,"gamma":0.0034384615384615382,"theta":-0.21550615384615385,"vega":0.35375384615384614,"rho":-0.436875735782546,"breakevenPct":0.5731109042416477},{"delta":0.9,"premium":112.69488636363637,"strike":650.1704545454545,"iv":0.48568806818181814,"gamma":0.0023914772727272717,"theta":-0.1590840909090908,"vega":0.26643522727272717,"rho":-0.4793941718642273,"breakevenPct":0.23960744875436868}]}},"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"}}