{"symbol":"RBC","url":"https://intraalpha.com/companies/RBC","capturedAt":"2026-10-23T04:43:20.927Z","state":"ready","quote":{"symbol":"RBC","last_price":478.03,"prev_close":504.49,"regular_close":478.03,"change":-26.46,"change_pct":-5.2449,"regular_change":-26.46,"regular_change_pct":-5.2449,"extended_change":0,"extended_change_pct":0,"bid":450,"ask":480,"bid_size":40,"ask_size":40,"volume":568132,"vwap":475.490771,"open":495.81,"high":495.81,"low":465.72,"close":478.03,"trade_count":22193,"last_trade_at":"2026-10-22T23:00:00.004115189Z","last_quote_at":"2026-10-23T00:00:00.209673922Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:09.918272232-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RBC","fetched_at":"2026-10-23T04:43:20.529586+00:00","name":"RBC Bearings Incorporated","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"TOOLS & ACCESSORIES","country":"USA","description":"Regal Beloit Corporation designs, manufactures and sells electric motors, electric motion controls, and power generation and transmission products worldwide. The company is headquartered in Beloit, Wisconsin.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":15971771000,"ebitda":613700000,"pe_ratio":48.93,"peg_ratio":1.654,"book_value":109.66,"dividend_per_share":null,"dividend_yield":null,"eps":10.31,"revenue_ttm":1954400000,"gross_profit_ttm":898100000,"profit_margin":0.164,"operating_margin_ttm":0.272,"return_on_assets_ttm":0.0602,"return_on_equity_ttm":0.0975,"quarterly_earnings_growth":0.475,"quarterly_revenue_growth":0.192,"analyst_target_price":618.89,"analyst_number":2,"beta":1.383,"fifty_two_week_high":667.69,"fifty_two_week_low":401.9,"fifty_day_ma":504.84,"two_hundred_day_ma":552.3,"shares_outstanding":31659200,"forward_pe":36.9,"price_to_sales":8.17,"price_to_book":4.571,"ev_to_revenue":8.49,"ev_to_ebitda":28.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:20.529586+00:00"},"optionObservedAt":"2026-10-22T19:55:05.470Z","bars":[{"c":501.31,"h":501.31,"l":501.31,"n":6,"o":501.31,"t":"2026-10-16T11:00:00Z","v":72,"vw":501.31},{"c":496.05,"h":497.93,"l":492.03,"n":87,"o":497.24,"t":"2026-10-16T13:30:00Z","v":5819,"vw":497.169274},{"c":499.27,"h":499.27,"l":496.81,"n":59,"o":497.41,"t":"2026-10-16T13:35:00Z","v":939,"vw":497.471681},{"c":502.49,"h":502.49,"l":501.585,"n":58,"o":501.585,"t":"2026-10-16T13:40:00Z","v":509,"vw":502.232963},{"c":503.465,"h":505.61,"l":502.905,"n":163,"o":503.26,"t":"2026-10-16T13:45:00Z","v":3455,"vw":504.504388},{"c":503.815,"h":505.33,"l":503.46,"n":274,"o":503.5875,"t":"2026-10-16T13:50:00Z","v":6626,"vw":504.141615},{"c":503.45,"h":503.87,"l":502.815,"n":141,"o":503.68,"t":"2026-10-16T13:55:00Z","v":2775,"vw":503.309674},{"c":501.32,"h":504.39,"l":501.315,"n":217,"o":503.42,"t":"2026-10-16T14:00:00Z","v":4661,"vw":503.135148},{"c":500.09,"h":501.895,"l":500.09,"n":87,"o":501.895,"t":"2026-10-16T14:05:00Z","v":1505,"vw":500.914903},{"c":499.44,"h":500.25,"l":498.96,"n":306,"o":500.075,"t":"2026-10-16T14:10:00Z","v":8138,"vw":499.875124},{"c":499.615,"h":500.51,"l":499.47,"n":154,"o":500.23,"t":"2026-10-16T14:15:00Z","v":2845,"vw":499.866768},{"c":499.95,"h":501.15,"l":499.62,"n":417,"o":500.01,"t":"2026-10-16T14:20:00Z","v":7290,"vw":500.304559},{"c":500.095,"h":500.61,"l":499.95,"n":126,"o":499.95,"t":"2026-10-16T14:25:00Z","v":2855,"vw":500.327896},{"c":500.87,"h":501.3,"l":500.5,"n":198,"o":500.5,"t":"2026-10-16T14:30:00Z","v":4588,"vw":500.820625},{"c":501.22,"h":502,"l":500.8038,"n":175,"o":500.865,"t":"2026-10-16T14:35:00Z","v":1869,"vw":501.183089},{"c":498.34,"h":501,"l":497.3633,"n":302,"o":500.8,"t":"2026-10-16T14:40:00Z","v":6325,"vw":499.145521},{"c":499.55,"h":499.55,"l":497.93,"n":204,"o":497.94,"t":"2026-10-16T14:45:00Z","v":6340,"vw":498.902117},{"c":500.3575,"h":500.3575,"l":498.61,"n":238,"o":499.9,"t":"2026-10-16T14:50:00Z","v":4919,"vw":499.605186},{"c":502.11,"h":502.34,"l":500.38,"n":230,"o":500.38,"t":"2026-10-16T14:55:00Z","v":5360,"vw":501.435464},{"c":500.34,"h":502.065,"l":499.89,"n":272,"o":501.74,"t":"2026-10-16T15:00:00Z","v":7219,"vw":500.903751},{"c":497.3901,"h":500.04,"l":497.3901,"n":267,"o":499.52,"t":"2026-10-16T15:05:00Z","v":6557,"vw":499.063364},{"c":496.49,"h":498.22,"l":496.47,"n":251,"o":498.22,"t":"2026-10-16T15:10:00Z","v":4957,"vw":497.334626},{"c":496.725,"h":497.41,"l":496.15,"n":174,"o":496.15,"t":"2026-10-16T15:15:00Z","v":4188,"vw":496.736156},{"c":496.94,"h":497.15,"l":496.375,"n":198,"o":497.15,"t":"2026-10-16T15:20:00Z","v":3051,"vw":496.807933},{"c":498.085,"h":498.64,"l":497.145,"n":101,"o":497.6199,"t":"2026-10-16T15:25:00Z","v":1340,"vw":497.894386},{"c":497.26,"h":498.24,"l":496.48,"n":180,"o":497.41,"t":"2026-10-16T15:30:00Z","v":3758,"vw":497.622967},{"c":496.53,"h":497.27,"l":496.53,"n":137,"o":497.27,"t":"2026-10-16T15:35:00Z","v":4718,"vw":496.679883},{"c":496.5899,"h":496.5899,"l":495.6625,"n":207,"o":496.53,"t":"2026-10-16T15:40:00Z","v":3308,"vw":496.088761},{"c":496.72,"h":497.345,"l":496.39,"n":150,"o":496.4,"t":"2026-10-16T15:45:00Z","v":2168,"vw":496.808373},{"c":497.77,"h":497.77,"l":496.41,"n":89,"o":496.41,"t":"2026-10-16T15:50:00Z","v":1453,"vw":496.909661},{"c":497.7,"h":498.15,"l":496.905,"n":221,"o":497.32,"t":"2026-10-16T15:55:00Z","v":4708,"vw":497.501684},{"c":498.35,"h":498.41,"l":497.56,"n":256,"o":497.605,"t":"2026-10-16T16:00:00Z","v":4225,"vw":497.910377},{"c":498.88,"h":498.885,"l":498.79,"n":33,"o":498.805,"t":"2026-10-16T16:05:00Z","v":551,"vw":498.8175},{"c":499.59,"h":499.68,"l":498.4325,"n":130,"o":499.59,"t":"2026-10-16T16:10:00Z","v":3270,"vw":499.044624},{"c":499.4,"h":499.4,"l":498.8075,"n":110,"o":499.15,"t":"2026-10-16T16:15:00Z","v":2499,"vw":499.159704},{"c":499.505,"h":499.51,"l":498.86,"n":63,"o":498.86,"t":"2026-10-16T16:20:00Z","v":618,"vw":499.282056},{"c":498.5,"h":499,"l":498.1401,"n":142,"o":498.735,"t":"2026-10-16T16:25:00Z","v":2134,"vw":498.610888},{"c":498.6,"h":498.97,"l":498.36,"n":153,"o":498.36,"t":"2026-10-16T16:30:00Z","v":2660,"vw":498.570603},{"c":498.45,"h":498.6,"l":498.325,"n":69,"o":498.325,"t":"2026-10-16T16:35:00Z","v":750,"vw":498.503665},{"c":498.05,"h":498.66,"l":497.76,"n":152,"o":498.66,"t":"2026-10-16T16:40:00Z","v":3907,"vw":498.159976},{"c":496.68,"h":497.88,"l":496.68,"n":168,"o":497.78,"t":"2026-10-16T16:45:00Z","v":3965,"vw":497.289577},{"c":497.38,"h":497.38,"l":496.83,"n":99,"o":497.02,"t":"2026-10-16T16:50:00Z","v":2005,"vw":497.045799},{"c":497.235,"h":497.36,"l":497.235,"n":45,"o":497.36,"t":"2026-10-16T16:55:00Z","v":638,"vw":497.31161},{"c":496.645,"h":497.24,"l":496.33,"n":290,"o":497.24,"t":"2026-10-16T17:00:00Z","v":4130,"vw":496.550107},{"c":496.17,"h":496.64,"l":495.72,"n":499,"o":496.64,"t":"2026-10-16T17:05:00Z","v":8938,"vw":496.474719},{"c":495.345,"h":496.215,"l":495.345,"n":117,"o":496.215,"t":"2026-10-16T17:10:00Z","v":915,"vw":495.852692},{"c":495.06,"h":495.06,"l":494.48,"n":131,"o":494.69,"t":"2026-10-16T17:15:00Z","v":1458,"vw":494.583375},{"c":494.83,"h":494.83,"l":493.97,"n":199,"o":493.98,"t":"2026-10-16T17:20:00Z","v":2417,"vw":494.337458},{"c":495.545,"h":495.545,"l":494.83,"n":55,"o":494.83,"t":"2026-10-16T17:25:00Z","v":898,"vw":495.267711},{"c":496.01,"h":496.04,"l":495.08,"n":97,"o":495.86,"t":"2026-10-16T17:30:00Z","v":1540,"vw":495.706077},{"c":496.405,"h":496.405,"l":495.36,"n":143,"o":495.79,"t":"2026-10-16T17:35:00Z","v":1790,"vw":495.810838},{"c":497.4,"h":497.885,"l":496.21,"n":182,"o":496.21,"t":"2026-10-16T17:40:00Z","v":1963,"vw":497.241244},{"c":496.7375,"h":497.09,"l":496.45,"n":108,"o":497.09,"t":"2026-10-16T17:45:00Z","v":1121,"vw":496.795033},{"c":497.78,"h":497.78,"l":496.59,"n":166,"o":496.59,"t":"2026-10-16T17:50:00Z","v":2327,"vw":497.067785},{"c":496.605,"h":497.365,"l":496.51,"n":106,"o":497.365,"t":"2026-10-16T17:55:00Z","v":1700,"vw":497.011426},{"c":495.49,"h":496.6,"l":495.28,"n":121,"o":496.6,"t":"2026-10-16T18:00:00Z","v":2167,"vw":495.796589},{"c":494.645,"h":495.07,"l":494.645,"n":42,"o":494.97,"t":"2026-10-16T18:05:00Z","v":617,"vw":494.865852},{"c":497.25,"h":497.25,"l":493.92,"n":322,"o":493.92,"t":"2026-10-16T18:10:00Z","v":5641,"vw":495.793181},{"c":497.335,"h":498.1,"l":497.3125,"n":159,"o":497.83,"t":"2026-10-16T18:15:00Z","v":1510,"vw":497.610991},{"c":498.395,"h":498.395,"l":497.12,"n":163,"o":497.33,"t":"2026-10-16T18:20:00Z","v":2068,"vw":497.562737},{"c":497.5428,"h":497.925,"l":496.57,"n":253,"o":497.915,"t":"2026-10-16T18:25:00Z","v":4777,"vw":497.233945},{"c":497.015,"h":497.12,"l":496.13,"n":173,"o":497.12,"t":"2026-10-16T18:30:00Z","v":3272,"vw":496.679892},{"c":496.81,"h":497.45,"l":496.525,"n":138,"o":496.525,"t":"2026-10-16T18:35:00Z","v":1265,"vw":497.18},{"c":496.6,"h":497,"l":495.7,"n":212,"o":496.83,"t":"2026-10-16T18:40:00Z","v":5593,"vw":496.382095},{"c":496.5,"h":497.18,"l":495.82,"n":188,"o":496.96,"t":"2026-10-16T18:45:00Z","v":7225,"vw":496.546553},{"c":495.61,"h":496.455,"l":495.51,"n":139,"o":495.8901,"t":"2026-10-16T18:50:00Z","v":7054,"vw":495.993898},{"c":495.665,"h":496.7,"l":495.09,"n":327,"o":496.34,"t":"2026-10-16T18:55:00Z","v":7651,"vw":496.088815},{"c":496,"h":496.07,"l":495.09,"n":248,"o":496.05,"t":"2026-10-16T19:00:00Z","v":5082,"vw":495.688478},{"c":495.79,"h":496.255,"l":495.04,"n":186,"o":496,"t":"2026-10-16T19:05:00Z","v":3400,"vw":495.616114},{"c":497.76,"h":497.76,"l":496.29,"n":199,"o":496.31,"t":"2026-10-16T19:10:00Z","v":3254,"vw":496.865531},{"c":497.38,"h":498,"l":496.36,"n":321,"o":497.81,"t":"2026-10-16T19:15:00Z","v":5434,"vw":497.433092},{"c":497.31,"h":498.09,"l":496.7801,"n":297,"o":497.75,"t":"2026-10-16T19:20:00Z","v":6729,"vw":497.611336},{"c":497.84,"h":497.84,"l":497.03,"n":225,"o":497.63,"t":"2026-10-16T19:25:00Z","v":2559,"vw":497.512942},{"c":497.42,"h":498.54,"l":497.18,"n":333,"o":498.14,"t":"2026-10-16T19:30:00Z","v":4735,"vw":497.832051},{"c":497.655,"h":497.97,"l":497.405,"n":361,"o":497.66,"t":"2026-10-16T19:35:00Z","v":4201,"vw":497.684783},{"c":497.585,"h":498.42,"l":497.25,"n":358,"o":497.6175,"t":"2026-10-16T19:40:00Z","v":5071,"vw":498.00971},{"c":498.22,"h":498.64,"l":497.43,"n":545,"o":497.59,"t":"2026-10-16T19:45:00Z","v":7860,"vw":497.981423},{"c":499,"h":499.99,"l":498.34,"n":678,"o":498.67,"t":"2026-10-16T19:50:00Z","v":9585,"vw":499.298076},{"c":498.4,"h":499.19,"l":498,"n":1372,"o":498.46,"t":"2026-10-16T19:55:00Z","v":25476,"vw":498.673514},{"c":498.52,"h":498.61,"l":498.464,"n":51,"o":498.61,"t":"2026-10-16T20:00:00Z","v":119773,"vw":498.52006},{"c":501.09,"h":504.63,"l":501.09,"n":128,"o":503.54,"t":"2026-10-19T13:30:00Z","v":2760,"vw":503.344881},{"c":502.23,"h":502.33,"l":500.37,"n":213,"o":501.04,"t":"2026-10-19T13:35:00Z","v":2680,"vw":501.231308},{"c":500.59,"h":501.37,"l":500.5,"n":92,"o":500.5,"t":"2026-10-19T13:40:00Z","v":1373,"vw":500.795241},{"c":502.94,"h":502.96,"l":501.37,"n":99,"o":501.57,"t":"2026-10-19T13:45:00Z","v":2603,"vw":502.675497},{"c":501.605,"h":501.605,"l":501.605,"n":6,"o":501.605,"t":"2026-10-19T13:50:00Z","v":108,"vw":501.605},{"c":501.63,"h":501.63,"l":499.69,"n":139,"o":501,"t":"2026-10-19T13:55:00Z","v":2086,"vw":500.449233},{"c":501.12,"h":501.8,"l":500.3475,"n":116,"o":501.45,"t":"2026-10-19T14:00:00Z","v":1813,"vw":501.255021},{"c":502.46,"h":502.46,"l":501.12,"n":45,"o":501.12,"t":"2026-10-19T14:05:00Z","v":1115,"vw":501.260554},{"c":501.79,"h":501.79,"l":501.79,"n":10,"o":501.79,"t":"2026-10-19T14:10:00Z","v":164,"vw":501.79},{"c":503.735,"h":503.735,"l":502.19,"n":161,"o":502.19,"t":"2026-10-19T14:15:00Z","v":4477,"vw":502.789222},{"c":504.11,"h":504.11,"l":503.845,"n":58,"o":503.845,"t":"2026-10-19T14:20:00Z","v":728,"vw":503.908855},{"c":502.735,"h":504.115,"l":502.725,"n":267,"o":504.115,"t":"2026-10-19T14:25:00Z","v":3258,"vw":503.369236},{"c":501.1906,"h":502.69,"l":500.69,"n":170,"o":502.615,"t":"2026-10-19T14:30:00Z","v":2295,"vw":501.662193},{"c":501.26,"h":501.26,"l":499.71,"n":102,"o":500.9,"t":"2026-10-19T14:35:00Z","v":1421,"vw":500.787764},{"c":500.815,"h":501.35,"l":500.815,"n":73,"o":501.11,"t":"2026-10-19T14:40:00Z","v":849,"vw":501.055381},{"c":502.8,"h":502.8,"l":501.56,"n":73,"o":501.56,"t":"2026-10-19T14:45:00Z","v":870,"vw":502.126218},{"c":502.12,"h":502.415,"l":501.555,"n":133,"o":502.27,"t":"2026-10-19T14:50:00Z","v":1570,"vw":502.064849},{"c":503.59,"h":504.05,"l":502.06,"n":178,"o":502.06,"t":"2026-10-19T14:55:00Z","v":3219,"vw":502.803394},{"c":504.065,"h":504.46,"l":503.2801,"n":69,"o":504.04,"t":"2026-10-19T15:00:00Z","v":897,"vw":503.690158},{"c":503.85,"h":504.24,"l":503.85,"n":69,"o":504.24,"t":"2026-10-19T15:05:00Z","v":458,"vw":504.11},{"c":504.645,"h":504.92,"l":504.645,"n":54,"o":504.92,"t":"2026-10-19T15:10:00Z","v":455,"vw":504.797778},{"c":506.245,"h":506.245,"l":504.35,"n":157,"o":505.22,"t":"2026-10-19T15:15:00Z","v":1589,"vw":505.138101},{"c":505.9225,"h":506.41,"l":505.31,"n":199,"o":505.58,"t":"2026-10-19T15:20:00Z","v":2647,"vw":505.683593},{"c":505.69,"h":506.445,"l":505.69,"n":82,"o":505.96,"t":"2026-10-19T15:25:00Z","v":641,"vw":506.089724},{"c":505.38,"h":505.49,"l":505.25,"n":126,"o":505.4,"t":"2026-10-19T15:30:00Z","v":1145,"vw":505.38459},{"c":506.75,"h":506.75,"l":505.695,"n":161,"o":505.695,"t":"2026-10-19T15:35:00Z","v":4195,"vw":506.275014},{"c":508.435,"h":508.81,"l":506.88,"n":238,"o":506.88,"t":"2026-10-19T15:40:00Z","v":3390,"vw":508.109193},{"c":507.955,"h":508.5,"l":507.85,"n":201,"o":508.12,"t":"2026-10-19T15:45:00Z","v":2425,"vw":508.134204},{"c":507.86,"h":507.955,"l":507.86,"n":45,"o":507.955,"t":"2026-10-19T15:50:00Z","v":248,"vw":507.923333},{"c":508.09,"h":508.11,"l":507.5,"n":189,"o":507.615,"t":"2026-10-19T15:55:00Z","v":1978,"vw":507.727329},{"c":506.625,"h":508.0896,"l":506.005,"n":235,"o":508.06,"t":"2026-10-19T16:00:00Z","v":3191,"vw":507.11257},{"c":506.8,"h":507,"l":506.24,"n":129,"o":507,"t":"2026-10-19T16:05:00Z","v":1609,"vw":506.561788},{"c":507.5,"h":507.85,"l":507.09,"n":161,"o":507.19,"t":"2026-10-19T16:10:00Z","v":3345,"vw":507.51194},{"c":507,"h":507.4,"l":506.86,"n":83,"o":507.35,"t":"2026-10-19T16:15:00Z","v":1082,"vw":507.136345},{"c":506.47,"h":506.7525,"l":506.47,"n":47,"o":506.7525,"t":"2026-10-19T16:20:00Z","v":610,"vw":506.604489},{"c":506.65,"h":506.99,"l":506.505,"n":52,"o":506.63,"t":"2026-10-19T16:25:00Z","v":562,"vw":506.67148},{"c":506.5,"h":506.97,"l":506.21,"n":128,"o":506.645,"t":"2026-10-19T16:30:00Z","v":2078,"vw":506.569427},{"c":505.205,"h":506.66,"l":505.035,"n":173,"o":506.5,"t":"2026-10-19T16:35:00Z","v":4954,"vw":505.867961},{"c":505.12,"h":505.47,"l":505.12,"n":53,"o":505.36,"t":"2026-10-19T16:40:00Z","v":793,"vw":505.276976},{"c":505.65,"h":505.65,"l":504.94,"n":154,"o":505.36,"t":"2026-10-19T16:45:00Z","v":1732,"vw":505.304764},{"c":505.585,"h":505.6,"l":505.415,"n":44,"o":505.5,"t":"2026-10-19T16:50:00Z","v":499,"vw":505.498421},{"c":504.5,"h":505.6,"l":504.49,"n":63,"o":505.6,"t":"2026-10-19T16:55:00Z","v":793,"vw":504.981646},{"c":504.38,"h":504.38,"l":504.345,"n":23,"o":504.35,"t":"2026-10-19T17:00:00Z","v":303,"vw":504.35565},{"c":504.36,"h":504.48,"l":504.23,"n":74,"o":504.43,"t":"2026-10-19T17:05:00Z","v":862,"vw":504.363261},{"c":504.71,"h":504.71,"l":503.96,"n":37,"o":504.26,"t":"2026-10-19T17:10:00Z","v":559,"vw":504.369665},{"c":504.5,"h":504.89,"l":504.24,"n":92,"o":504.24,"t":"2026-10-19T17:15:00Z","v":1713,"vw":504.515974},{"c":504.255,"h":504.495,"l":504.07,"n":63,"o":504.23,"t":"2026-10-19T17:20:00Z","v":861,"vw":504.224336},{"c":504.57,"h":504.68,"l":504.235,"n":30,"o":504.235,"t":"2026-10-19T17:25:00Z","v":448,"vw":504.464445},{"c":504.75,"h":505.2,"l":504.24,"n":190,"o":504.24,"t":"2026-10-19T17:30:00Z","v":2089,"vw":504.797884},{"c":504.095,"h":504.615,"l":504.095,"n":64,"o":504.53,"t":"2026-10-19T17:35:00Z","v":731,"vw":504.362136},{"c":504.21,"h":504.22,"l":503.91,"n":66,"o":503.91,"t":"2026-10-19T17:40:00Z","v":610,"vw":504.138},{"c":504.025,"h":504.59,"l":503.68,"n":56,"o":504.21,"t":"2026-10-19T17:45:00Z","v":1057,"vw":504.016699},{"c":504.37,"h":504.595,"l":503.7475,"n":163,"o":504.42,"t":"2026-10-19T17:50:00Z","v":3250,"vw":504.159172},{"c":504.76,"h":504.76,"l":504.165,"n":93,"o":504.6499,"t":"2026-10-19T17:55:00Z","v":1324,"vw":504.574995},{"c":505.71,"h":505.89,"l":505.4,"n":155,"o":505.4,"t":"2026-10-19T18:00:00Z","v":2415,"vw":505.575065},{"c":505.455,"h":505.91,"l":505.425,"n":134,"o":505.86,"t":"2026-10-19T18:05:00Z","v":1566,"vw":505.595998},{"c":505.47,"h":505.5,"l":505.45,"n":52,"o":505.45,"t":"2026-10-19T18:10:00Z","v":576,"vw":505.479015},{"c":505.4025,"h":505.605,"l":505.04,"n":145,"o":505.22,"t":"2026-10-19T18:15:00Z","v":2979,"vw":505.460081},{"c":505.05,"h":505.43,"l":504.805,"n":99,"o":505.43,"t":"2026-10-19T18:20:00Z","v":1792,"vw":505.073481},{"c":504.7,"h":504.995,"l":504.515,"n":62,"o":504.995,"t":"2026-10-19T18:25:00Z","v":999,"vw":504.707194},{"c":504.82,"h":504.865,"l":504.565,"n":104,"o":504.565,"t":"2026-10-19T18:30:00Z","v":1370,"vw":504.731175},{"c":504.915,"h":505.2,"l":504.62,"n":105,"o":504.62,"t":"2026-10-19T18:35:00Z","v":1110,"vw":504.919138},{"c":504.98,"h":505.3,"l":504.915,"n":96,"o":504.915,"t":"2026-10-19T18:40:00Z","v":1410,"vw":505.104683},{"c":505.5675,"h":505.97,"l":505.015,"n":140,"o":505.015,"t":"2026-10-19T18:45:00Z","v":1356,"vw":505.687977},{"c":505,"h":505.55,"l":504.71,"n":118,"o":505.35,"t":"2026-10-19T18:50:00Z","v":1722,"vw":505.081083},{"c":504.225,"h":505.09,"l":504.225,"n":59,"o":505.09,"t":"2026-10-19T18:55:00Z","v":883,"vw":504.606594},{"c":503.855,"h":504.7647,"l":503.855,"n":106,"o":504.34,"t":"2026-10-19T19:00:00Z","v":1570,"vw":504.231568},{"c":504.13,"h":504.2646,"l":503.96,"n":118,"o":503.975,"t":"2026-10-19T19:05:00Z","v":1202,"vw":504.118846},{"c":503.915,"h":504.13,"l":503.76,"n":145,"o":504.13,"t":"2026-10-19T19:10:00Z","v":1272,"vw":503.960297},{"c":504.065,"h":504.07,"l":503.6401,"n":136,"o":503.92,"t":"2026-10-19T19:15:00Z","v":1596,"vw":503.984147},{"c":504.545,"h":504.73,"l":504.065,"n":191,"o":504.07,"t":"2026-10-19T19:20:00Z","v":1807,"vw":504.333875},{"c":504.31,"h":504.765,"l":504.13,"n":212,"o":504.59,"t":"2026-10-19T19:25:00Z","v":3572,"vw":504.423201},{"c":504.34,"h":504.73,"l":504.19,"n":245,"o":504.355,"t":"2026-10-19T19:30:00Z","v":3128,"vw":504.351264},{"c":505.325,"h":505.39,"l":504.335,"n":322,"o":504.335,"t":"2026-10-19T19:35:00Z","v":3915,"vw":505.084031},{"c":505.175,"h":505.33,"l":504.93,"n":315,"o":505.13,"t":"2026-10-19T19:40:00Z","v":6988,"vw":505.115722},{"c":504.67,"h":504.97,"l":504.141,"n":262,"o":504.97,"t":"2026-10-19T19:45:00Z","v":4085,"vw":504.69572},{"c":503.25,"h":504.67,"l":503.02,"n":362,"o":504.67,"t":"2026-10-19T19:50:00Z","v":4783,"vw":503.591957},{"c":503.93,"h":504.31,"l":503.09,"n":1308,"o":503.21,"t":"2026-10-19T19:55:00Z","v":26430,"vw":503.684535},{"c":503.79,"h":503.79,"l":503.79,"n":55,"o":503.79,"t":"2026-10-19T20:00:00Z","v":35500,"vw":503.79},{"c":503.75,"h":503.75,"l":503.75,"n":1,"o":503.75,"t":"2026-10-19T22:45:00Z","v":40,"vw":503.75},{"c":497.25,"h":500.72,"l":497.25,"n":37,"o":500.58,"t":"2026-10-20T13:30:00Z","v":826,"vw":499.812728},{"c":498.405,"h":498.405,"l":494.68,"n":22,"o":494.68,"t":"2026-10-20T13:35:00Z","v":288,"vw":497.07473},{"c":494.97,"h":497.38,"l":494.0101,"n":106,"o":497.14,"t":"2026-10-20T13:40:00Z","v":1837,"vw":496.107995},{"c":493.58,"h":495.34,"l":493.58,"n":65,"o":495.3,"t":"2026-10-20T13:45:00Z","v":1190,"vw":494.864624},{"c":496.78,"h":496.78,"l":492.02,"n":136,"o":492.02,"t":"2026-10-20T13:50:00Z","v":759,"vw":494.412821},{"c":494.94,"h":496.935,"l":494.94,"n":37,"o":496.935,"t":"2026-10-20T13:55:00Z","v":808,"vw":495.80355},{"c":496.305,"h":496.3075,"l":496.125,"n":57,"o":496.125,"t":"2026-10-20T14:00:00Z","v":1585,"vw":496.282225},{"c":497.375,"h":497.45,"l":497.375,"n":23,"o":497.39,"t":"2026-10-20T14:05:00Z","v":288,"vw":497.41125},{"c":496.21,"h":497.12,"l":496.21,"n":145,"o":496.31,"t":"2026-10-20T14:10:00Z","v":2036,"vw":496.703474},{"c":497.34,"h":497.73,"l":495.91,"n":197,"o":495.9301,"t":"2026-10-20T14:15:00Z","v":3418,"vw":496.753563},{"c":499.41,"h":499.41,"l":497.425,"n":100,"o":497.425,"t":"2026-10-20T14:20:00Z","v":1232,"vw":498.131289},{"c":502.27,"h":502.27,"l":500.24,"n":53,"o":500.24,"t":"2026-10-20T14:25:00Z","v":405,"vw":501.0475},{"c":502.015,"h":504.11,"l":501.84,"n":111,"o":504.11,"t":"2026-10-20T14:30:00Z","v":1197,"vw":502.998954},{"c":502.125,"h":502.125,"l":502.125,"n":28,"o":502.125,"t":"2026-10-20T14:35:00Z","v":213,"vw":502.125},{"c":503.44,"h":503.44,"l":501.945,"n":85,"o":501.945,"t":"2026-10-20T14:40:00Z","v":647,"vw":502.636913},{"c":503.11,"h":504.3199,"l":503.0701,"n":105,"o":504.31,"t":"2026-10-20T14:45:00Z","v":1012,"vw":503.670877},{"c":503.51,"h":503.51,"l":503.51,"n":21,"o":503.51,"t":"2026-10-20T14:50:00Z","v":286,"vw":503.51},{"c":502.43,"h":503.225,"l":502.22,"n":75,"o":502.92,"t":"2026-10-20T14:55:00Z","v":1453,"vw":502.652274},{"c":502.64,"h":503.64,"l":502.64,"n":91,"o":503.33,"t":"2026-10-20T15:00:00Z","v":706,"vw":503.15619},{"c":501.05,"h":503.05,"l":501.05,"n":63,"o":503.05,"t":"2026-10-20T15:05:00Z","v":943,"vw":501.707727},{"c":498.37,"h":500.84,"l":498.32,"n":133,"o":500.84,"t":"2026-10-20T15:10:00Z","v":1456,"vw":499.246215},{"c":499.175,"h":499.25,"l":498.96,"n":53,"o":499.25,"t":"2026-10-20T15:15:00Z","v":548,"vw":499.120791},{"c":499.95,"h":499.95,"l":498.725,"n":115,"o":499,"t":"2026-10-20T15:20:00Z","v":1477,"vw":499.3775},{"c":499.42,"h":500.96,"l":499.41,"n":117,"o":500.96,"t":"2026-10-20T15:25:00Z","v":3008,"vw":500.136095},{"c":498.83,"h":499.48,"l":498.61,"n":182,"o":499.42,"t":"2026-10-20T15:30:00Z","v":2755,"vw":499.177926},{"c":499.37,"h":499.46,"l":498.82,"n":37,"o":498.95,"t":"2026-10-20T15:35:00Z","v":822,"vw":499.234648},{"c":500.4,"h":500.74,"l":499.5,"n":91,"o":499.5,"t":"2026-10-20T15:40:00Z","v":1612,"vw":500.507421},{"c":499.695,"h":500.415,"l":499.59,"n":149,"o":500.12,"t":"2026-10-20T15:45:00Z","v":3628,"vw":499.827211},{"c":500.8,"h":500.8,"l":499.59,"n":150,"o":499.59,"t":"2026-10-20T15:50:00Z","v":2300,"vw":500.279809},{"c":500,"h":500.29,"l":500,"n":29,"o":500.13,"t":"2026-10-20T15:55:00Z","v":626,"vw":500.112105},{"c":499.23,"h":500.2325,"l":499.23,"n":184,"o":500.2325,"t":"2026-10-20T16:00:00Z","v":2121,"vw":499.91579},{"c":499.235,"h":499.92,"l":499,"n":89,"o":499.85,"t":"2026-10-20T16:05:00Z","v":1390,"vw":499.496908},{"c":498.85,"h":499.09,"l":498.675,"n":106,"o":499.09,"t":"2026-10-20T16:10:00Z","v":1698,"vw":499.011996},{"c":497.59,"h":498.915,"l":497.53,"n":109,"o":498.59,"t":"2026-10-20T16:15:00Z","v":1362,"vw":498.008405},{"c":497.89,"h":497.89,"l":496.99,"n":135,"o":497.01,"t":"2026-10-20T16:20:00Z","v":1504,"vw":497.310126},{"c":497.91,"h":498.37,"l":497.795,"n":107,"o":497.795,"t":"2026-10-20T16:25:00Z","v":1533,"vw":498.095358},{"c":497.77,"h":498.22,"l":497.77,"n":63,"o":497.815,"t":"2026-10-20T16:30:00Z","v":852,"vw":497.903781},{"c":497.5,"h":497.6,"l":497.21,"n":116,"o":497.6,"t":"2026-10-20T16:35:00Z","v":1465,"vw":497.490588},{"c":497.21,"h":497.21,"l":497.09,"n":64,"o":497.09,"t":"2026-10-20T16:40:00Z","v":478,"vw":497.17},{"c":497.14,"h":497.22,"l":496.08,"n":125,"o":497.22,"t":"2026-10-20T16:45:00Z","v":1598,"vw":496.939801},{"c":496.91,"h":497.49,"l":496.85,"n":118,"o":496.85,"t":"2026-10-20T16:50:00Z","v":2058,"vw":497.223748},{"c":494.41,"h":496.39,"l":494.41,"n":118,"o":496.39,"t":"2026-10-20T16:55:00Z","v":4932,"vw":494.946021},{"c":495.63,"h":495.9,"l":494.6275,"n":163,"o":494.6275,"t":"2026-10-20T17:00:00Z","v":2434,"vw":495.36353},{"c":495.02,"h":495.65,"l":494.8733,"n":55,"o":495.65,"t":"2026-10-20T17:05:00Z","v":773,"vw":495.471845},{"c":495.31,"h":495.38,"l":495.29,"n":56,"o":495.29,"t":"2026-10-20T17:10:00Z","v":478,"vw":495.33619},{"c":495.09,"h":495.21,"l":494.25,"n":136,"o":495.21,"t":"2026-10-20T17:15:00Z","v":1678,"vw":494.801311},{"c":494.74,"h":495.13,"l":494.74,"n":92,"o":495.13,"t":"2026-10-20T17:20:00Z","v":706,"vw":494.868564},{"c":496.36,"h":496.36,"l":494.82,"n":143,"o":494.82,"t":"2026-10-20T17:25:00Z","v":2955,"vw":495.190149},{"c":497.13,"h":497.41,"l":496.68,"n":75,"o":496.68,"t":"2026-10-20T17:30:00Z","v":835,"vw":497.051349},{"c":497.45,"h":497.45,"l":496.62,"n":36,"o":496.62,"t":"2026-10-20T17:35:00Z","v":323,"vw":497.043798},{"c":497.845,"h":497.915,"l":497.48,"n":83,"o":497.48,"t":"2026-10-20T17:40:00Z","v":852,"vw":497.727031},{"c":496.91,"h":497.38,"l":496.85,"n":64,"o":497.38,"t":"2026-10-20T17:45:00Z","v":629,"vw":497.116},{"c":497.175,"h":497.6,"l":497,"n":90,"o":497,"t":"2026-10-20T17:50:00Z","v":908,"vw":497.258794},{"c":497,"h":497.17,"l":497,"n":39,"o":497.17,"t":"2026-10-20T17:55:00Z","v":529,"vw":497.037778},{"c":497.425,"h":497.57,"l":497.4225,"n":88,"o":497.51,"t":"2026-10-20T18:00:00Z","v":1345,"vw":497.471489},{"c":497.82,"h":497.82,"l":497.16,"n":93,"o":497.676,"t":"2026-10-20T18:05:00Z","v":1062,"vw":497.496052},{"c":497.335,"h":498.06,"l":497.18,"n":116,"o":497.99,"t":"2026-10-20T18:10:00Z","v":1660,"vw":497.673688},{"c":497.5,"h":498.06,"l":497.5,"n":45,"o":497.525,"t":"2026-10-20T18:15:00Z","v":488,"vw":497.789004},{"c":496.34,"h":497.26,"l":496.27,"n":81,"o":497.26,"t":"2026-10-20T18:20:00Z","v":882,"vw":496.674},{"c":497.377,"h":497.377,"l":496.215,"n":98,"o":496.215,"t":"2026-10-20T18:25:00Z","v":1277,"vw":496.749791},{"c":496.82,"h":497.43,"l":496.82,"n":98,"o":497.05,"t":"2026-10-20T18:30:00Z","v":1088,"vw":497.204606},{"c":496.395,"h":496.56,"l":496.295,"n":81,"o":496.53,"t":"2026-10-20T18:35:00Z","v":1689,"vw":496.492241},{"c":496.34,"h":496.405,"l":496.07,"n":91,"o":496.375,"t":"2026-10-20T18:40:00Z","v":771,"vw":496.315097},{"c":497.27,"h":497.27,"l":496.37,"n":103,"o":496.37,"t":"2026-10-20T18:45:00Z","v":1070,"vw":496.742831},{"c":496.655,"h":497.39,"l":496.655,"n":37,"o":497.205,"t":"2026-10-20T18:50:00Z","v":390,"vw":497.13},{"c":496.4739,"h":497.12,"l":496.4739,"n":67,"o":496.99,"t":"2026-10-20T18:55:00Z","v":1454,"vw":496.586955},{"c":497.1301,"h":497.29,"l":496.61,"n":129,"o":496.77,"t":"2026-10-20T19:00:00Z","v":1723,"vw":497.072111},{"c":498.05,"h":498.05,"l":497.11,"n":100,"o":497.11,"t":"2026-10-20T19:05:00Z","v":1655,"vw":497.56169},{"c":497.9,"h":498.05,"l":497.895,"n":102,"o":498.04,"t":"2026-10-20T19:10:00Z","v":1033,"vw":497.976611},{"c":497.19,"h":497.97,"l":497.02,"n":147,"o":497.97,"t":"2026-10-20T19:15:00Z","v":1535,"vw":497.476875},{"c":497.025,"h":497.21,"l":496.73,"n":161,"o":497.19,"t":"2026-10-20T19:20:00Z","v":1888,"vw":496.896891},{"c":496.66,"h":497.4,"l":496.66,"n":138,"o":497.32,"t":"2026-10-20T19:25:00Z","v":1192,"vw":497.127116},{"c":495.535,"h":496.71,"l":495.07,"n":264,"o":496.67,"t":"2026-10-20T19:30:00Z","v":3209,"vw":495.978288},{"c":495.1,"h":495.485,"l":494.5,"n":243,"o":495.34,"t":"2026-10-20T19:35:00Z","v":3204,"vw":494.906242},{"c":495.71,"h":495.97,"l":495.095,"n":308,"o":495.1,"t":"2026-10-20T19:40:00Z","v":4056,"vw":495.67666},{"c":495.8,"h":497.075,"l":495.46,"n":465,"o":495.98,"t":"2026-10-20T19:45:00Z","v":7462,"vw":496.242406},{"c":496.42,"h":496.59,"l":495.02,"n":404,"o":495.81,"t":"2026-10-20T19:50:00Z","v":7090,"vw":495.937518},{"c":495.38,"h":496.425,"l":494.49,"n":1704,"o":496.425,"t":"2026-10-20T19:55:00Z","v":37375,"vw":495.294213},{"c":495.39,"h":495.39,"l":495.39,"n":42,"o":495.39,"t":"2026-10-20T20:00:00Z","v":42736,"vw":495.39},{"c":504.44,"h":504.44,"l":499.37,"n":100,"o":500.96,"t":"2026-10-21T13:30:00Z","v":1823,"vw":501.863725},{"c":501.98,"h":502.04,"l":500.335,"n":65,"o":500.615,"t":"2026-10-21T13:35:00Z","v":656,"vw":501.599726},{"c":502.05,"h":502.77,"l":501.7593,"n":74,"o":501.7593,"t":"2026-10-21T13:40:00Z","v":590,"vw":502.091395},{"c":501.34,"h":504.04,"l":501.34,"n":75,"o":502.37,"t":"2026-10-21T13:45:00Z","v":916,"vw":502.483141},{"c":502.68,"h":502.83,"l":502.68,"n":79,"o":502.83,"t":"2026-10-21T13:50:00Z","v":1140,"vw":502.729505},{"c":503.01,"h":504.09,"l":503.01,"n":85,"o":504.09,"t":"2026-10-21T13:55:00Z","v":940,"vw":503.547188},{"c":500.835,"h":502.09,"l":500.835,"n":148,"o":502.09,"t":"2026-10-21T14:00:00Z","v":2204,"vw":501.402018},{"c":499.18,"h":500.87,"l":499,"n":162,"o":500.835,"t":"2026-10-21T14:05:00Z","v":2342,"vw":500.18486},{"c":500.47,"h":500.525,"l":499.18,"n":202,"o":499.18,"t":"2026-10-21T14:10:00Z","v":6750,"vw":499.512979},{"c":499.17,"h":499.99,"l":498.35,"n":102,"o":499.99,"t":"2026-10-21T14:15:00Z","v":1618,"vw":499.121961},{"c":499.095,"h":500.3,"l":498.87,"n":378,"o":499.17,"t":"2026-10-21T14:20:00Z","v":6933,"vw":499.116211},{"c":498.02,"h":498.935,"l":498.02,"n":18,"o":498.935,"t":"2026-10-21T14:25:00Z","v":170,"vw":498.4775},{"c":499.24,"h":499.74,"l":499.24,"n":66,"o":499.31,"t":"2026-10-21T14:30:00Z","v":1771,"vw":499.279603},{"c":498.87,"h":499.095,"l":498.59,"n":80,"o":499.095,"t":"2026-10-21T14:35:00Z","v":962,"vw":498.921361},{"c":498.45,"h":498.86,"l":498.45,"n":150,"o":498.86,"t":"2026-10-21T14:40:00Z","v":1650,"vw":498.686428},{"c":500.375,"h":500.44,"l":498.28,"n":223,"o":498.74,"t":"2026-10-21T14:45:00Z","v":5455,"vw":498.863442},{"c":500.22,"h":501.345,"l":499.725,"n":124,"o":500.375,"t":"2026-10-21T14:50:00Z","v":8348,"vw":500.254946},{"c":500.55,"h":501.8,"l":500.5475,"n":117,"o":501.8,"t":"2026-10-21T14:55:00Z","v":1298,"vw":501.001512},{"c":500.245,"h":500.4125,"l":500.19,"n":55,"o":500.4125,"t":"2026-10-21T15:00:00Z","v":557,"vw":500.2825},{"c":501.425,"h":501.43,"l":500.85,"n":68,"o":500.85,"t":"2026-10-21T15:05:00Z","v":1124,"vw":501.354048},{"c":501.95,"h":502.555,"l":501.215,"n":435,"o":501.5,"t":"2026-10-21T15:10:00Z","v":14051,"vw":502.158004},{"c":501.91,"h":502.625,"l":501.91,"n":74,"o":502.02,"t":"2026-10-21T15:15:00Z","v":1051,"vw":502.376577},{"c":502.97,"h":502.97,"l":502.405,"n":36,"o":502.405,"t":"2026-10-21T15:20:00Z","v":505,"vw":502.471082},{"c":503.655,"h":503.655,"l":503.15,"n":86,"o":503.55,"t":"2026-10-21T15:25:00Z","v":745,"vw":503.384167},{"c":502.42,"h":503.63,"l":502.42,"n":35,"o":503.63,"t":"2026-10-21T15:30:00Z","v":402,"vw":502.724944},{"c":503.27,"h":503.27,"l":502.595,"n":117,"o":502.595,"t":"2026-10-21T15:35:00Z","v":914,"vw":502.972899},{"c":503.245,"h":503.965,"l":503.195,"n":69,"o":503.965,"t":"2026-10-21T15:40:00Z","v":854,"vw":503.631989},{"c":503.685,"h":503.685,"l":503.04,"n":90,"o":503.04,"t":"2026-10-21T15:50:00Z","v":980,"vw":503.345434},{"c":503.67,"h":503.67,"l":503.595,"n":39,"o":503.595,"t":"2026-10-21T15:55:00Z","v":292,"vw":503.62},{"c":503.87,"h":503.87,"l":503.34,"n":75,"o":503.34,"t":"2026-10-21T16:00:00Z","v":671,"vw":503.4725},{"c":503.36,"h":504.065,"l":503.36,"n":46,"o":504.065,"t":"2026-10-21T16:05:00Z","v":774,"vw":503.600378},{"c":504.51,"h":504.51,"l":503.84,"n":83,"o":503.84,"t":"2026-10-21T16:10:00Z","v":655,"vw":504.183333},{"c":504.22,"h":504.51,"l":504.22,"n":97,"o":504.5,"t":"2026-10-21T16:15:00Z","v":1023,"vw":504.47026},{"c":503.82,"h":504.56,"l":503.82,"n":172,"o":504.43,"t":"2026-10-21T16:20:00Z","v":1116,"vw":504.288333},{"c":503.87,"h":503.97,"l":503.86,"n":58,"o":503.97,"t":"2026-10-21T16:25:00Z","v":683,"vw":503.92177},{"c":503.535,"h":503.96,"l":503.2,"n":110,"o":503.96,"t":"2026-10-21T16:30:00Z","v":1209,"vw":503.364612},{"c":506.05,"h":506.535,"l":503.1,"n":402,"o":503.16,"t":"2026-10-21T16:35:00Z","v":6304,"vw":504.046866},{"c":504.31,"h":505.92,"l":504.31,"n":159,"o":505.92,"t":"2026-10-21T16:40:00Z","v":1219,"vw":504.825164},{"c":506.89,"h":506.89,"l":504.91,"n":71,"o":504.91,"t":"2026-10-21T16:45:00Z","v":564,"vw":505.302774},{"c":505.37,"h":505.37,"l":505.37,"n":23,"o":505.37,"t":"2026-10-21T16:50:00Z","v":212,"vw":505.37},{"c":505.96,"h":506.01,"l":505.88,"n":136,"o":505.88,"t":"2026-10-21T16:55:00Z","v":884,"vw":505.952118},{"c":506.8899,"h":506.8899,"l":506,"n":129,"o":506.45,"t":"2026-10-21T17:00:00Z","v":1362,"vw":506.577917},{"c":507.03,"h":507.19,"l":506.54,"n":114,"o":506.79,"t":"2026-10-21T17:05:00Z","v":3111,"vw":506.859863},{"c":507.24,"h":507.455,"l":506.75,"n":132,"o":507.3025,"t":"2026-10-21T17:10:00Z","v":1774,"vw":507.242461},{"c":507.195,"h":507.2,"l":507.195,"n":25,"o":507.2,"t":"2026-10-21T17:15:00Z","v":416,"vw":507.196965},{"c":507.26,"h":507.58,"l":506.94,"n":93,"o":507.58,"t":"2026-10-21T17:20:00Z","v":1054,"vw":507.224531},{"c":507.175,"h":507.175,"l":507.12,"n":62,"o":507.12,"t":"2026-10-21T17:25:00Z","v":469,"vw":507.1617},{"c":507.65,"h":507.65,"l":507.45,"n":87,"o":507.57,"t":"2026-10-21T17:30:00Z","v":784,"vw":507.586058},{"c":507.735,"h":507.735,"l":506.967,"n":167,"o":507.45,"t":"2026-10-21T17:35:00Z","v":1812,"vw":507.429029},{"c":508,"h":508,"l":507.57,"n":66,"o":507.57,"t":"2026-10-21T17:45:00Z","v":641,"vw":507.728255},{"c":508.005,"h":508.48,"l":508.005,"n":86,"o":508.48,"t":"2026-10-21T17:50:00Z","v":545,"vw":508.231604},{"c":508.33,"h":508.33,"l":508.33,"n":29,"o":508.33,"t":"2026-10-21T17:55:00Z","v":162,"vw":508.33},{"c":507.815,"h":508.055,"l":507.61,"n":107,"o":508.055,"t":"2026-10-21T18:00:00Z","v":1274,"vw":507.823869},{"c":508.28,"h":508.28,"l":507.86,"n":83,"o":507.86,"t":"2026-10-21T18:05:00Z","v":802,"vw":508.133846},{"c":508.305,"h":508.525,"l":508.28,"n":103,"o":508.28,"t":"2026-10-21T18:10:00Z","v":796,"vw":508.374735},{"c":507.94,"h":508.425,"l":507.83,"n":90,"o":508.425,"t":"2026-10-21T18:15:00Z","v":1346,"vw":508.023818},{"c":507.195,"h":507.93,"l":507.195,"n":122,"o":507.93,"t":"2026-10-21T18:20:00Z","v":1292,"vw":507.609387},{"c":506.94,"h":506.94,"l":506.705,"n":23,"o":506.705,"t":"2026-10-21T18:25:00Z","v":185,"vw":506.806075},{"c":508.09,"h":508.1,"l":507.7,"n":77,"o":507.7,"t":"2026-10-21T18:30:00Z","v":858,"vw":507.924609},{"c":508.05,"h":508.225,"l":508.05,"n":44,"o":508.225,"t":"2026-10-21T18:35:00Z","v":275,"vw":508.1375},{"c":507.38,"h":508.65,"l":507.38,"n":204,"o":508.64,"t":"2026-10-21T18:40:00Z","v":2257,"vw":507.857025},{"c":506.96,"h":507.87,"l":506.75,"n":113,"o":507.52,"t":"2026-10-21T18:45:00Z","v":1466,"vw":507.375712},{"c":506.54,"h":506.845,"l":506.51,"n":107,"o":506.54,"t":"2026-10-21T18:50:00Z","v":1501,"vw":506.660342},{"c":505.65,"h":507.19,"l":505.65,"n":298,"o":507.19,"t":"2026-10-21T18:55:00Z","v":2957,"vw":506.337016},{"c":505.57,"h":505.57,"l":504.82,"n":244,"o":505.53,"t":"2026-10-21T19:00:00Z","v":2151,"vw":505.162778},{"c":505.75,"h":505.75,"l":504.72,"n":96,"o":505.45,"t":"2026-10-21T19:05:00Z","v":1521,"vw":505.413577},{"c":505.14,"h":505.66,"l":504.55,"n":107,"o":504.55,"t":"2026-10-21T19:10:00Z","v":1134,"vw":505.065207},{"c":505.69,"h":505.75,"l":505.24,"n":200,"o":505.58,"t":"2026-10-21T19:15:00Z","v":2175,"vw":505.557414},{"c":505.56,"h":506.53,"l":505.56,"n":326,"o":506.14,"t":"2026-10-21T19:20:00Z","v":3146,"vw":506.181174},{"c":506.57,"h":506.57,"l":505.6001,"n":228,"o":505.85,"t":"2026-10-21T19:25:00Z","v":1863,"vw":506.095054},{"c":506.85,"h":507.19,"l":506.67,"n":226,"o":506.825,"t":"2026-10-21T19:30:00Z","v":3004,"vw":506.870242},{"c":506.77,"h":507.2,"l":505.9201,"n":337,"o":506.88,"t":"2026-10-21T19:35:00Z","v":4102,"vw":506.640224},{"c":506.8,"h":506.8,"l":506.17,"n":344,"o":506.63,"t":"2026-10-21T19:40:00Z","v":4595,"vw":506.437223},{"c":505.81,"h":507.03,"l":505.81,"n":408,"o":506.69,"t":"2026-10-21T19:45:00Z","v":6412,"vw":506.603297},{"c":504.835,"h":505.66,"l":504.835,"n":441,"o":505.43,"t":"2026-10-21T19:50:00Z","v":8590,"vw":505.397558},{"c":504.49,"h":505.46,"l":504.4,"n":1904,"o":505.13,"t":"2026-10-21T19:55:00Z","v":47518,"vw":504.931705},{"c":504.49,"h":504.552,"l":504.49,"n":59,"o":504.552,"t":"2026-10-21T20:00:00Z","v":43343,"vw":504.490061},{"c":489.21,"h":495.81,"l":488.9,"n":247,"o":495.81,"t":"2026-10-22T13:30:00Z","v":4197,"vw":492.48608},{"c":489.285,"h":491.36,"l":488.74,"n":192,"o":490.8,"t":"2026-10-22T13:35:00Z","v":7631,"vw":490.608607},{"c":480.795,"h":489.1,"l":480.69,"n":311,"o":489.1,"t":"2026-10-22T13:40:00Z","v":6607,"vw":486.521572},{"c":482.89,"h":484.9,"l":482.0005,"n":170,"o":482.155,"t":"2026-10-22T13:45:00Z","v":8200,"vw":482.744044},{"c":483.7025,"h":483.915,"l":480.6701,"n":280,"o":480.6701,"t":"2026-10-22T13:50:00Z","v":11587,"vw":482.411165},{"c":483.55,"h":485.18,"l":482.66,"n":291,"o":483.75,"t":"2026-10-22T13:55:00Z","v":12996,"vw":483.893428},{"c":483.6175,"h":484.695,"l":482.065,"n":284,"o":483.56,"t":"2026-10-22T14:00:00Z","v":4179,"vw":483.343165},{"c":478.99,"h":482.915,"l":478.99,"n":184,"o":482.915,"t":"2026-10-22T14:05:00Z","v":3707,"vw":481.337137},{"c":478.44,"h":480.3,"l":478.44,"n":112,"o":479.42,"t":"2026-10-22T14:10:00Z","v":1574,"vw":479.583451},{"c":477.595,"h":478.2525,"l":477.595,"n":83,"o":478.19,"t":"2026-10-22T14:15:00Z","v":2089,"vw":477.675526},{"c":471.965,"h":478.35,"l":471.85,"n":224,"o":478.35,"t":"2026-10-22T14:20:00Z","v":3081,"vw":474.117565},{"c":468.5525,"h":471.95,"l":467.6991,"n":143,"o":471.95,"t":"2026-10-22T14:25:00Z","v":2313,"vw":469.17683},{"c":468.115,"h":468.82,"l":465.72,"n":472,"o":468.385,"t":"2026-10-22T14:30:00Z","v":12335,"vw":466.98427},{"c":469.285,"h":470.07,"l":467.05,"n":200,"o":468.46,"t":"2026-10-22T14:35:00Z","v":4301,"vw":468.633027},{"c":470.02,"h":471.33,"l":469.295,"n":246,"o":469.295,"t":"2026-10-22T14:40:00Z","v":9849,"vw":470.327562},{"c":471.38,"h":473.52,"l":468.265,"n":1072,"o":470.015,"t":"2026-10-22T14:45:00Z","v":62738,"vw":472.010122},{"c":474.675,"h":475.74,"l":471.13,"n":705,"o":471.38,"t":"2026-10-22T14:50:00Z","v":39795,"vw":473.930621},{"c":475.39,"h":475.39,"l":473.42,"n":476,"o":474.66,"t":"2026-10-22T14:55:00Z","v":10797,"vw":474.496094},{"c":472.2975,"h":475.71,"l":471.58,"n":288,"o":475.3725,"t":"2026-10-22T15:00:00Z","v":6952,"vw":473.233986},{"c":472.31,"h":472.95,"l":472.28,"n":156,"o":472.33,"t":"2026-10-22T15:05:00Z","v":3413,"vw":472.377439},{"c":471.5075,"h":472.59,"l":469.46,"n":421,"o":472.235,"t":"2026-10-22T15:10:00Z","v":13849,"vw":470.934358},{"c":472.79,"h":473.06,"l":471.67,"n":290,"o":472.53,"t":"2026-10-22T15:15:00Z","v":7647,"vw":472.163924},{"c":472.07,"h":473.73,"l":472.07,"n":146,"o":472.795,"t":"2026-10-22T15:20:00Z","v":2312,"vw":473.003618},{"c":471.15,"h":472.765,"l":470.59,"n":156,"o":472.765,"t":"2026-10-22T15:25:00Z","v":3000,"vw":471.596369},{"c":471.35,"h":471.67,"l":470.21,"n":244,"o":471.16,"t":"2026-10-22T15:30:00Z","v":20872,"vw":471.126107},{"c":472.185,"h":472.79,"l":471.57,"n":117,"o":471.57,"t":"2026-10-22T15:35:00Z","v":1911,"vw":472.148164},{"c":471.4625,"h":472.84,"l":470.87,"n":230,"o":472.1825,"t":"2026-10-22T15:40:00Z","v":2973,"vw":472.043654},{"c":470.465,"h":472.05,"l":470.42,"n":177,"o":472.05,"t":"2026-10-22T15:45:00Z","v":3972,"vw":471.183526},{"c":471.66,"h":472.255,"l":469.94,"n":235,"o":469.94,"t":"2026-10-22T15:50:00Z","v":3407,"vw":471.469561},{"c":473.5,"h":474.2,"l":472.52,"n":233,"o":472.52,"t":"2026-10-22T15:55:00Z","v":3501,"vw":473.480681},{"c":474.16,"h":474.68,"l":473.71,"n":160,"o":474.39,"t":"2026-10-22T16:00:00Z","v":1485,"vw":474.216552},{"c":474.61,"h":475.09,"l":473.8525,"n":84,"o":473.855,"t":"2026-10-22T16:05:00Z","v":715,"vw":474.267195},{"c":475.59,"h":475.59,"l":475.085,"n":93,"o":475.34,"t":"2026-10-22T16:10:00Z","v":1119,"vw":475.435556},{"c":473.65,"h":475,"l":473.5,"n":162,"o":474.885,"t":"2026-10-22T16:15:00Z","v":2865,"vw":473.925705},{"c":473.55,"h":473.55,"l":472.39,"n":182,"o":473.475,"t":"2026-10-22T16:20:00Z","v":1825,"vw":473.004617},{"c":473.97,"h":473.995,"l":473.32,"n":111,"o":473.77,"t":"2026-10-22T16:25:00Z","v":1190,"vw":473.671855},{"c":472.96,"h":473.9825,"l":471.62,"n":85,"o":473.9825,"t":"2026-10-22T16:30:00Z","v":1033,"vw":472.791652},{"c":472.06,"h":473.23,"l":472.04,"n":169,"o":472.97,"t":"2026-10-22T16:35:00Z","v":3295,"vw":472.605568},{"c":472.18,"h":472.93,"l":471.4801,"n":109,"o":472.79,"t":"2026-10-22T16:40:00Z","v":1127,"vw":472.340486},{"c":471.53,"h":471.53,"l":470.625,"n":209,"o":471.3,"t":"2026-10-22T16:45:00Z","v":2562,"vw":471.10547},{"c":472.435,"h":472.435,"l":471.31,"n":88,"o":471.31,"t":"2026-10-22T16:50:00Z","v":1117,"vw":471.6456},{"c":473.59,"h":474.1,"l":472.67,"n":196,"o":472.755,"t":"2026-10-22T16:55:00Z","v":2927,"vw":473.247906},{"c":472.795,"h":474.07,"l":472.73,"n":102,"o":474.07,"t":"2026-10-22T17:00:00Z","v":1279,"vw":473.035801},{"c":473.39,"h":473.7,"l":472.06,"n":182,"o":472.96,"t":"2026-10-22T17:05:00Z","v":4414,"vw":472.891171},{"c":474.125,"h":474.36,"l":473.405,"n":103,"o":473.45,"t":"2026-10-22T17:10:00Z","v":1352,"vw":473.899132},{"c":473.8851,"h":475.5,"l":473.755,"n":279,"o":474.21,"t":"2026-10-22T17:15:00Z","v":5536,"vw":474.753056},{"c":474.765,"h":474.82,"l":473.78,"n":314,"o":474.4083,"t":"2026-10-22T17:20:00Z","v":6802,"vw":474.047511},{"c":474.99,"h":474.995,"l":474.48,"n":122,"o":474.735,"t":"2026-10-22T17:25:00Z","v":3805,"vw":474.765865},{"c":474.9375,"h":475.27,"l":474.855,"n":126,"o":474.89,"t":"2026-10-22T17:30:00Z","v":1267,"vw":475.018337},{"c":474.2,"h":474.95,"l":474.2,"n":103,"o":474.945,"t":"2026-10-22T17:35:00Z","v":1494,"vw":474.554387},{"c":474.13,"h":474.17,"l":473.315,"n":181,"o":473.65,"t":"2026-10-22T17:40:00Z","v":4525,"vw":473.620499},{"c":473.09,"h":474.1,"l":473.035,"n":126,"o":473.85,"t":"2026-10-22T17:45:00Z","v":2883,"vw":473.45291},{"c":474.17,"h":474.17,"l":473.08,"n":183,"o":473.08,"t":"2026-10-22T17:50:00Z","v":3808,"vw":473.410925},{"c":474.965,"h":475.3,"l":474.69,"n":140,"o":474.9,"t":"2026-10-22T17:55:00Z","v":2406,"vw":474.995386},{"c":473,"h":474.995,"l":473,"n":281,"o":474.995,"t":"2026-10-22T18:00:00Z","v":5308,"vw":474.203361},{"c":474.19,"h":474.19,"l":472.26,"n":244,"o":473.005,"t":"2026-10-22T18:05:00Z","v":3573,"vw":473.271097},{"c":474.105,"h":474.41,"l":472.76,"n":205,"o":473.69,"t":"2026-10-22T18:10:00Z","v":3971,"vw":473.663393},{"c":473.9,"h":474.105,"l":473.29,"n":122,"o":473.6601,"t":"2026-10-22T18:15:00Z","v":2299,"vw":473.55578},{"c":474.82,"h":475.15,"l":473.76,"n":191,"o":473.76,"t":"2026-10-22T18:20:00Z","v":2232,"vw":474.443888},{"c":474.45,"h":474.805,"l":473.99,"n":189,"o":474.805,"t":"2026-10-22T18:25:00Z","v":2638,"vw":474.303898},{"c":474.09,"h":474.09,"l":473.54,"n":60,"o":474.09,"t":"2026-10-22T18:30:00Z","v":625,"vw":473.916316},{"c":474.4,"h":474.76,"l":474.0265,"n":196,"o":474.0265,"t":"2026-10-22T18:35:00Z","v":1881,"vw":474.39678},{"c":475.32,"h":475.32,"l":474.455,"n":210,"o":474.71,"t":"2026-10-22T18:40:00Z","v":3667,"vw":474.811551},{"c":474.85,"h":475.67,"l":474.79,"n":171,"o":475.37,"t":"2026-10-22T18:45:00Z","v":1743,"vw":474.996349},{"c":475.16,"h":475.28,"l":474.51,"n":245,"o":475.23,"t":"2026-10-22T18:50:00Z","v":2975,"vw":474.907132},{"c":475.275,"h":475.75,"l":474.99,"n":222,"o":475.4,"t":"2026-10-22T18:55:00Z","v":2435,"vw":475.414337},{"c":473.99,"h":474.92,"l":473.345,"n":391,"o":474.9,"t":"2026-10-22T19:00:00Z","v":5730,"vw":473.874591},{"c":474.95,"h":474.95,"l":473.6,"n":268,"o":474.09,"t":"2026-10-22T19:05:00Z","v":3873,"vw":474.130613},{"c":474.88,"h":475.7,"l":473.87,"n":296,"o":473.93,"t":"2026-10-22T19:10:00Z","v":4538,"vw":474.857622},{"c":474.33,"h":474.99,"l":474.29,"n":231,"o":474.99,"t":"2026-10-22T19:15:00Z","v":5544,"vw":474.418597},{"c":475.03,"h":475.45,"l":474.395,"n":368,"o":474.405,"t":"2026-10-22T19:20:00Z","v":5274,"vw":474.768298},{"c":476.68,"h":476.69,"l":474.86,"n":285,"o":475.28,"t":"2026-10-22T19:25:00Z","v":4068,"vw":475.880718},{"c":476.12,"h":477.32,"l":475.87,"n":688,"o":476.35,"t":"2026-10-22T19:30:00Z","v":23425,"vw":476.926227},{"c":479.695,"h":479.695,"l":476.12,"n":572,"o":476.12,"t":"2026-10-22T19:35:00Z","v":11492,"vw":477.854152},{"c":479.04,"h":480.03,"l":478.65,"n":449,"o":479.93,"t":"2026-10-22T19:40:00Z","v":6068,"vw":479.287722},{"c":477.27,"h":479.415,"l":476.6,"n":466,"o":479.09,"t":"2026-10-22T19:45:00Z","v":6303,"vw":478.477567},{"c":479.575,"h":480.015,"l":476.83,"n":657,"o":476.83,"t":"2026-10-22T19:50:00Z","v":11577,"vw":479.070895},{"c":478.03,"h":479.69,"l":477.38,"n":2314,"o":479.36,"t":"2026-10-22T19:55:00Z","v":48035,"vw":478.497036},{"c":478.03,"h":478.03,"l":478.03,"n":58,"o":478.03,"t":"2026-10-22T20:00:00Z","v":50985,"vw":478.03}],"history":[{"c":286.3,"h":288.28,"l":282.81,"n":4581,"o":286.83,"t":"2024-10-21T04:00:00Z","v":103193,"vw":286.215715},{"c":284.43,"h":285.51,"l":282.04,"n":4583,"o":284.71,"t":"2024-10-22T04:00:00Z","v":98788,"vw":284.430542},{"c":286.96,"h":286.97,"l":281.37,"n":4956,"o":283.79,"t":"2024-10-23T04:00:00Z","v":108449,"vw":285.400123},{"c":288.16,"h":289.43,"l":285.36,"n":4840,"o":286.4,"t":"2024-10-24T04:00:00Z","v":112974,"vw":287.756046},{"c":288.84,"h":292.21,"l":286.79,"n":3703,"o":290.68,"t":"2024-10-25T04:00:00Z","v":93574,"vw":289.750481},{"c":288.57,"h":293.19,"l":288.57,"n":4781,"o":290.69,"t":"2024-10-28T04:00:00Z","v":101791,"vw":289.577876},{"c":285.83,"h":287.505,"l":283.8,"n":5759,"o":286.6,"t":"2024-10-29T04:00:00Z","v":144440,"vw":285.731258},{"c":286.37,"h":289.375,"l":285.155,"n":5549,"o":285.88,"t":"2024-10-30T04:00:00Z","v":94942,"vw":287.209792},{"c":280.35,"h":285.925,"l":280.06,"n":5967,"o":284.52,"t":"2024-10-31T04:00:00Z","v":126712,"vw":282.009393},{"c":285.3,"h":286.92,"l":272.5,"n":8016,"o":279.82,"t":"2024-11-01T04:00:00Z","v":215265,"vw":284.263144},{"c":285.02,"h":289.49,"l":283.8,"n":7446,"o":283.8,"t":"2024-11-04T05:00:00Z","v":143312,"vw":286.085763},{"c":287.85,"h":289.63,"l":283.47,"n":5753,"o":283.47,"t":"2024-11-05T05:00:00Z","v":125025,"vw":286.956202},{"c":316.52,"h":317.27,"l":300.64,"n":9267,"o":300.64,"t":"2024-11-06T05:00:00Z","v":222523,"vw":313.989113},{"c":317.71,"h":319.3988,"l":313.49,"n":6832,"o":315.85,"t":"2024-11-07T05:00:00Z","v":153946,"vw":317.662196},{"c":319.85,"h":322.115,"l":317.01,"n":7068,"o":317.43,"t":"2024-11-08T05:00:00Z","v":160383,"vw":319.656529},{"c":320.08,"h":328.39,"l":319.51,"n":7702,"o":322.97,"t":"2024-11-11T05:00:00Z","v":168883,"vw":322.685331},{"c":315.37,"h":318.36,"l":312.64,"n":6761,"o":317.76,"t":"2024-11-12T05:00:00Z","v":139486,"vw":315.5458},{"c":315.69,"h":318.695,"l":313.27,"n":5737,"o":315.35,"t":"2024-11-13T05:00:00Z","v":177818,"vw":315.939925},{"c":313.47,"h":317.91,"l":311.31,"n":4437,"o":315.4,"t":"2024-11-14T05:00:00Z","v":74557,"vw":313.470795},{"c":313.48,"h":313.64,"l":309.87,"n":4433,"o":311.83,"t":"2024-11-15T05:00:00Z","v":71862,"vw":312.492957},{"c":320.13,"h":320.3,"l":312.51,"n":7713,"o":314.87,"t":"2024-11-18T05:00:00Z","v":160757,"vw":318.475049},{"c":322.51,"h":323.19,"l":316.6,"n":7538,"o":316.81,"t":"2024-11-19T05:00:00Z","v":145964,"vw":321.135075},{"c":324.46,"h":324.62,"l":316.71,"n":5805,"o":322.9,"t":"2024-11-20T05:00:00Z","v":117638,"vw":322.917216},{"c":324.45,"h":326.26,"l":320.54,"n":7220,"o":320.54,"t":"2024-11-21T05:00:00Z","v":180884,"vw":324.404547},{"c":336.82,"h":337.19,"l":328.99,"n":7037,"o":329.03,"t":"2024-11-22T05:00:00Z","v":186915,"vw":335.102268},{"c":338.78,"h":343.66,"l":337.57,"n":7805,"o":338.84,"t":"2024-11-25T05:00:00Z","v":235498,"vw":339.405764},{"c":339.97,"h":342,"l":334.63,"n":7266,"o":337.76,"t":"2024-11-26T05:00:00Z","v":282902,"vw":339.265521},{"c":339.66,"h":343.36,"l":337.87,"n":8059,"o":341.46,"t":"2024-11-27T05:00:00Z","v":150292,"vw":339.936053},{"c":335.11,"h":343.915,"l":335.1,"n":4044,"o":341.51,"t":"2024-11-29T05:00:00Z","v":99585,"vw":336.740114},{"c":335.23,"h":337.43,"l":333.7749,"n":7385,"o":335.59,"t":"2024-12-02T05:00:00Z","v":139998,"vw":335.679617},{"c":341.03,"h":341.97,"l":335.035,"n":7157,"o":336.38,"t":"2024-12-03T05:00:00Z","v":142978,"vw":340.120373},{"c":339.71,"h":342.64,"l":338.0309,"n":7900,"o":340.47,"t":"2024-12-04T05:00:00Z","v":148997,"vw":340.42639},{"c":334.26,"h":346.775,"l":333.57,"n":6514,"o":339.26,"t":"2024-12-05T05:00:00Z","v":101596,"vw":335.114008},{"c":334.39,"h":335.01,"l":332.49,"n":5583,"o":335,"t":"2024-12-06T05:00:00Z","v":108715,"vw":333.940226},{"c":333.56,"h":339.6,"l":333.45,"n":8305,"o":336.18,"t":"2024-12-09T05:00:00Z","v":155349,"vw":334.98765},{"c":332.54,"h":337.63,"l":331.315,"n":6440,"o":334.72,"t":"2024-12-10T05:00:00Z","v":173966,"vw":334.367276},{"c":335.42,"h":337.315,"l":332.28,"n":5723,"o":336.05,"t":"2024-12-11T05:00:00Z","v":115571,"vw":335.286314},{"c":330.67,"h":334.58,"l":330.17,"n":5870,"o":334.58,"t":"2024-12-12T05:00:00Z","v":109235,"vw":331.485232},{"c":327.58,"h":330.26,"l":323.76,"n":7758,"o":329.79,"t":"2024-12-13T05:00:00Z","v":150671,"vw":327.635587},{"c":326.37,"h":331.435,"l":325.26,"n":9656,"o":327.94,"t":"2024-12-16T05:00:00Z","v":211243,"vw":326.812391},{"c":320.49,"h":326.58,"l":320.28,"n":9575,"o":324.37,"t":"2024-12-17T05:00:00Z","v":199908,"vw":321.467831},{"c":312.12,"h":326.18,"l":311.89,"n":9921,"o":320.48,"t":"2024-12-18T05:00:00Z","v":233460,"vw":316.350419},{"c":310.2,"h":323.175,"l":309.18,"n":11590,"o":314.54,"t":"2024-12-19T05:00:00Z","v":330386,"vw":313.283072},{"c":306.28,"h":313.825,"l":305.48,"n":10207,"o":307.04,"t":"2024-12-20T05:00:00Z","v":975013,"vw":306.983565},{"c":304.62,"h":307.44,"l":301.35,"n":9805,"o":307.33,"t":"2024-12-23T05:00:00Z","v":260330,"vw":304.328114},{"c":304.63,"h":305.99,"l":303.13,"n":3179,"o":303.13,"t":"2024-12-24T05:00:00Z","v":85998,"vw":304.882821},{"c":303.93,"h":304.92,"l":302.25,"n":6077,"o":302.6,"t":"2024-12-26T05:00:00Z","v":118456,"vw":303.947273},{"c":300.19,"h":303.86,"l":299.1,"n":6175,"o":301.13,"t":"2024-12-27T05:00:00Z","v":144234,"vw":300.339505},{"c":297.09,"h":299.125,"l":295.03,"n":6772,"o":297.89,"t":"2024-12-30T05:00:00Z","v":165780,"vw":297.446396},{"c":299.14,"h":299.695,"l":296.83,"n":5369,"o":298.3,"t":"2024-12-31T05:00:00Z","v":106959,"vw":298.856633},{"c":297.81,"h":301.75,"l":296.155,"n":6204,"o":300.41,"t":"2025-01-02T05:00:00Z","v":109586,"vw":298.15458},{"c":301.65,"h":303.2,"l":296.97,"n":6100,"o":297.6,"t":"2025-01-03T05:00:00Z","v":103478,"vw":301.218117},{"c":300.32,"h":306.4036,"l":299.97,"n":6443,"o":302.53,"t":"2025-01-06T05:00:00Z","v":104828,"vw":301.181493},{"c":297.43,"h":301.57,"l":295.99,"n":5707,"o":301.57,"t":"2025-01-07T05:00:00Z","v":99142,"vw":297.758626},{"c":297.85,"h":298.565,"l":293.14,"n":5249,"o":294.71,"t":"2025-01-08T05:00:00Z","v":83801,"vw":297.275477},{"c":294.36,"h":295.64,"l":291.84,"n":5512,"o":293.64,"t":"2025-01-10T05:00:00Z","v":96082,"vw":294.178629},{"c":297.96,"h":298.56,"l":290.56,"n":4635,"o":291.64,"t":"2025-01-13T05:00:00Z","v":92819,"vw":296.982624},{"c":304.57,"h":305.06,"l":300.475,"n":4325,"o":300.83,"t":"2025-01-14T05:00:00Z","v":87501,"vw":303.959594},{"c":305.88,"h":309.88,"l":305.86,"n":5189,"o":309.88,"t":"2025-01-15T05:00:00Z","v":100379,"vw":306.788048},{"c":309.55,"h":310.165,"l":306.12,"n":4818,"o":306.6,"t":"2025-01-16T05:00:00Z","v":87390,"vw":308.89444},{"c":312.09,"h":312.78,"l":310.43,"n":5871,"o":310.76,"t":"2025-01-17T05:00:00Z","v":151408,"vw":311.968192},{"c":323.69,"h":325.82,"l":315,"n":6707,"o":316.04,"t":"2025-01-21T05:00:00Z","v":134555,"vw":323.235367},{"c":323.16,"h":326.5363,"l":321.1074,"n":6501,"o":323.34,"t":"2025-01-22T05:00:00Z","v":209310,"vw":322.513868},{"c":315.33,"h":323.84,"l":315.05,"n":7022,"o":323.69,"t":"2025-01-23T05:00:00Z","v":156135,"vw":317.222907},{"c":314.23,"h":318.7,"l":313.875,"n":8969,"o":315.3,"t":"2025-01-24T05:00:00Z","v":203409,"vw":314.859929},{"c":313.26,"h":314.44,"l":310,"n":7166,"o":314.01,"t":"2025-01-27T05:00:00Z","v":109872,"vw":313.02859},{"c":315.22,"h":315.78,"l":311.25,"n":4765,"o":311.95,"t":"2025-01-28T05:00:00Z","v":82080,"vw":314.468358},{"c":311.58,"h":317,"l":309.42,"n":4740,"o":313.24,"t":"2025-01-29T05:00:00Z","v":81434,"vw":312.600341},{"c":322.02,"h":322.41,"l":315.91,"n":6763,"o":315.91,"t":"2025-01-30T05:00:00Z","v":144172,"vw":320.758335},{"c":348.75,"h":364.96,"l":339.29,"n":16507,"o":347.12,"t":"2025-01-31T05:00:00Z","v":351500,"vw":350.345515},{"c":367.29,"h":371,"l":345.37,"n":21692,"o":349.61,"t":"2025-02-03T05:00:00Z","v":715093,"vw":360.256541},{"c":368.82,"h":368.87,"l":358.22,"n":10644,"o":367.08,"t":"2025-02-04T05:00:00Z","v":304376,"vw":366.478736},{"c":369.5,"h":372.51,"l":358.89,"n":8816,"o":369,"t":"2025-02-05T05:00:00Z","v":163681,"vw":367.612867},{"c":365.34,"h":371.262,"l":361.2,"n":7446,"o":370.98,"t":"2025-02-06T05:00:00Z","v":141303,"vw":365.868663},{"c":362.1,"h":367,"l":360.01,"n":6644,"o":365.99,"t":"2025-02-07T05:00:00Z","v":132793,"vw":362.423428},{"c":363.64,"h":364.195,"l":359.48,"n":6055,"o":364.17,"t":"2025-02-10T05:00:00Z","v":122352,"vw":362.735247},{"c":364.59,"h":365.8,"l":360.54,"n":4712,"o":360.54,"t":"2025-02-11T05:00:00Z","v":70820,"vw":363.982822},{"c":363.31,"h":363.73,"l":359.76,"n":5230,"o":359.76,"t":"2025-02-12T05:00:00Z","v":109722,"vw":362.549567},{"c":362.77,"h":364.38,"l":361.37,"n":5646,"o":364.38,"t":"2025-02-13T05:00:00Z","v":139222,"vw":362.567019},{"c":364.56,"h":366.45,"l":361.3501,"n":6373,"o":364.1,"t":"2025-02-14T05:00:00Z","v":188155,"vw":363.207852},{"c":369.61,"h":372.1998,"l":362.31,"n":5476,"o":365.2,"t":"2025-02-18T05:00:00Z","v":113242,"vw":369.548777},{"c":370.84,"h":372.83,"l":366.275,"n":5447,"o":366.74,"t":"2025-02-19T05:00:00Z","v":96264,"vw":370.65468},{"c":368.88,"h":370.84,"l":364.89,"n":5564,"o":370.84,"t":"2025-02-20T05:00:00Z","v":117317,"vw":368.007256},{"c":357.11,"h":370.36,"l":355.754,"n":5770,"o":370.36,"t":"2025-02-21T05:00:00Z","v":89278,"vw":360.184884},{"c":357.56,"h":362.145,"l":354.46,"n":5899,"o":357.19,"t":"2025-02-24T05:00:00Z","v":99386,"vw":358.405291},{"c":357.5,"h":362.18,"l":354.575,"n":5700,"o":357.45,"t":"2025-02-25T05:00:00Z","v":123830,"vw":357.855409},{"c":358.16,"h":363.225,"l":356.235,"n":6594,"o":358.93,"t":"2025-02-26T05:00:00Z","v":144435,"vw":359.044838},{"c":357.62,"h":360.495,"l":356.63,"n":5489,"o":358.67,"t":"2025-02-27T05:00:00Z","v":137913,"vw":358.264746},{"c":359.2,"h":359.53,"l":353.26,"n":6629,"o":358.61,"t":"2025-02-28T05:00:00Z","v":160618,"vw":358.287977},{"c":355.95,"h":363.69,"l":354.16,"n":5712,"o":361.73,"t":"2025-03-03T05:00:00Z","v":86385,"vw":357.975971},{"c":350.47,"h":356,"l":347.39,"n":6996,"o":352.24,"t":"2025-03-04T05:00:00Z","v":110983,"vw":350.478466},{"c":356.03,"h":356.55,"l":349.715,"n":5336,"o":350.87,"t":"2025-03-05T05:00:00Z","v":115742,"vw":354.541263},{"c":348.73,"h":354.535,"l":348.13,"n":6349,"o":351.93,"t":"2025-03-06T05:00:00Z","v":91976,"vw":349.717169},{"c":353.01,"h":353.88,"l":341.005,"n":6585,"o":346.74,"t":"2025-03-07T05:00:00Z","v":102175,"vw":349.86585},{"c":345.72,"h":351.905,"l":342.0505,"n":8874,"o":348.96,"t":"2025-03-10T04:00:00Z","v":144208,"vw":347.316041},{"c":341.41,"h":347.09,"l":339.13,"n":7364,"o":345.74,"t":"2025-03-11T04:00:00Z","v":160213,"vw":341.701795},{"c":337.04,"h":343.265,"l":333.105,"n":7796,"o":342.78,"t":"2025-03-12T04:00:00Z","v":161267,"vw":336.648698},{"c":331.51,"h":338.675,"l":329.475,"n":6399,"o":337.08,"t":"2025-03-13T04:00:00Z","v":134680,"vw":331.595793},{"c":336.48,"h":338.79,"l":333.68,"n":7695,"o":333.68,"t":"2025-03-14T04:00:00Z","v":146340,"vw":336.128945},{"c":346.5,"h":349.0125,"l":335.205,"n":8234,"o":336.29,"t":"2025-03-17T04:00:00Z","v":209181,"vw":344.080322},{"c":335.41,"h":344.85,"l":333.48,"n":6341,"o":344.85,"t":"2025-03-18T04:00:00Z","v":125886,"vw":336.723761},{"c":338.34,"h":338.675,"l":330.15,"n":6122,"o":334.62,"t":"2025-03-19T04:00:00Z","v":135339,"vw":336.960883},{"c":333.57,"h":337.735,"l":330.85,"n":8001,"o":333.34,"t":"2025-03-20T04:00:00Z","v":214730,"vw":334.583689},{"c":330.02,"h":332.89,"l":326.66,"n":6659,"o":330.2,"t":"2025-03-21T04:00:00Z","v":276059,"vw":329.664217},{"c":335.11,"h":338.205,"l":331.34,"n":7282,"o":335.49,"t":"2025-03-24T04:00:00Z","v":149173,"vw":334.611509},{"c":333.41,"h":339.805,"l":329.845,"n":10128,"o":336.71,"t":"2025-03-25T04:00:00Z","v":220667,"vw":333.726253},{"c":332.36,"h":339.91,"l":332.255,"n":8172,"o":336.35,"t":"2025-03-26T04:00:00Z","v":125284,"vw":333.764681},{"c":332.76,"h":335.72,"l":328.5121,"n":9150,"o":333.44,"t":"2025-03-27T04:00:00Z","v":164032,"vw":333.306843},{"c":325.6,"h":333.37,"l":323.005,"n":6341,"o":333.37,"t":"2025-03-28T04:00:00Z","v":86191,"vw":325.909906},{"c":321.77,"h":323.195,"l":316.6964,"n":9484,"o":321.24,"t":"2025-03-31T04:00:00Z","v":272271,"vw":320.839973},{"c":332.93,"h":335.26,"l":319.87,"n":11495,"o":321.31,"t":"2025-04-01T04:00:00Z","v":261190,"vw":330.275589},{"c":336.99,"h":337.6275,"l":325.06,"n":6890,"o":325.06,"t":"2025-04-02T04:00:00Z","v":142437,"vw":335.174276},{"c":317.19,"h":325.34,"l":316.74,"n":9527,"o":322.22,"t":"2025-04-03T04:00:00Z","v":163312,"vw":320.242446},{"c":308.82,"h":312.58,"l":298.65,"n":18398,"o":306.91,"t":"2025-04-04T04:00:00Z","v":396933,"vw":308.204312},{"c":307.73,"h":317.25,"l":297.28,"n":12543,"o":297.28,"t":"2025-04-07T04:00:00Z","v":352684,"vw":306.104286},{"c":304.79,"h":321,"l":301.0495,"n":10450,"o":318,"t":"2025-04-08T04:00:00Z","v":194819,"vw":308.839527},{"c":333.39,"h":339.45,"l":303.73,"n":13009,"o":303.73,"t":"2025-04-09T04:00:00Z","v":399077,"vw":326.870664},{"c":325.25,"h":328.6,"l":314.15,"n":8400,"o":326.76,"t":"2025-04-10T04:00:00Z","v":142591,"vw":323.935185},{"c":332.83,"h":334.21,"l":322.03,"n":9519,"o":325.93,"t":"2025-04-11T04:00:00Z","v":167681,"vw":330.139351},{"c":335.03,"h":338.63,"l":326.0843,"n":10270,"o":336.15,"t":"2025-04-14T04:00:00Z","v":189228,"vw":333.207921},{"c":332.61,"h":339.0235,"l":331.09,"n":7232,"o":335.47,"t":"2025-04-15T04:00:00Z","v":134836,"vw":333.048395},{"c":319.97,"h":329.69,"l":315.67,"n":11223,"o":328.92,"t":"2025-04-16T04:00:00Z","v":214705,"vw":320.596508},{"c":321.68,"h":323.81,"l":318.595,"n":7771,"o":320.33,"t":"2025-04-17T04:00:00Z","v":277996,"vw":321.524554},{"c":313.56,"h":318.545,"l":310.95,"n":5983,"o":317.59,"t":"2025-04-21T04:00:00Z","v":90749,"vw":313.424601},{"c":318.51,"h":319.92,"l":312.65,"n":6756,"o":318.1,"t":"2025-04-22T04:00:00Z","v":126806,"vw":318.002012},{"c":325.48,"h":335,"l":323.94,"n":6600,"o":328.66,"t":"2025-04-23T04:00:00Z","v":86176,"vw":327.132664},{"c":330.13,"h":337.29,"l":326.77,"n":7576,"o":326.77,"t":"2025-04-24T04:00:00Z","v":229589,"vw":332.718964},{"c":327.13,"h":331.45,"l":326.56,"n":6356,"o":328.19,"t":"2025-04-25T04:00:00Z","v":153271,"vw":327.719477},{"c":324.75,"h":333.64,"l":323.34,"n":8378,"o":329.13,"t":"2025-04-28T04:00:00Z","v":218827,"vw":326.068789},{"c":329.31,"h":330.15,"l":322.87,"n":7229,"o":323.35,"t":"2025-04-29T04:00:00Z","v":130277,"vw":328.549859},{"c":328.57,"h":329.43,"l":319.88,"n":6886,"o":322.29,"t":"2025-04-30T04:00:00Z","v":184436,"vw":326.005065},{"c":333.75,"h":336.93,"l":331.05,"n":6181,"o":331.05,"t":"2025-05-01T04:00:00Z","v":108141,"vw":334.269065},{"c":344.69,"h":346.015,"l":337.93,"n":5117,"o":339.17,"t":"2025-05-02T04:00:00Z","v":102419,"vw":344.075902},{"c":342.8,"h":344.85,"l":341.235,"n":4958,"o":342.99,"t":"2025-05-05T04:00:00Z","v":79616,"vw":343.296291},{"c":341.65,"h":344.17,"l":337.43,"n":5023,"o":339.6,"t":"2025-05-06T04:00:00Z","v":102934,"vw":341.955801},{"c":342.2,"h":344.87,"l":339.53,"n":6221,"o":343.02,"t":"2025-05-07T04:00:00Z","v":120915,"vw":341.969935},{"c":349.19,"h":354.14,"l":344.45,"n":5557,"o":344.94,"t":"2025-05-08T04:00:00Z","v":90449,"vw":349.658071},{"c":349.25,"h":354.15,"l":346.25,"n":5757,"o":350.88,"t":"2025-05-09T04:00:00Z","v":115812,"vw":348.242424},{"c":364.25,"h":366.32,"l":358.11,"n":9599,"o":360.51,"t":"2025-05-12T04:00:00Z","v":226708,"vw":361.852241},{"c":370,"h":372.95,"l":365,"n":9626,"o":365.34,"t":"2025-05-13T04:00:00Z","v":202315,"vw":369.711011},{"c":364.46,"h":371.08,"l":362.23,"n":7904,"o":368.75,"t":"2025-05-14T04:00:00Z","v":147171,"vw":365.271198},{"c":367.27,"h":370.25,"l":363.2,"n":8823,"o":365.92,"t":"2025-05-15T04:00:00Z","v":219834,"vw":366.937782},{"c":368.17,"h":369.22,"l":350.585,"n":11691,"o":365.05,"t":"2025-05-16T04:00:00Z","v":248950,"vw":365.515606},{"c":377.14,"h":378.07,"l":363.23,"n":10008,"o":363.23,"t":"2025-05-19T04:00:00Z","v":215027,"vw":374.859136},{"c":373.3,"h":380.4898,"l":371.44,"n":8099,"o":378.65,"t":"2025-05-20T04:00:00Z","v":182641,"vw":374.421431},{"c":366.8,"h":374.59,"l":366.5,"n":6666,"o":369.42,"t":"2025-05-21T04:00:00Z","v":112329,"vw":368.871129},{"c":359.77,"h":365.92,"l":359.24,"n":9044,"o":365.92,"t":"2025-05-22T04:00:00Z","v":232513,"vw":361.782313},{"c":360.5,"h":360.855,"l":351.19,"n":6357,"o":355.32,"t":"2025-05-23T04:00:00Z","v":176228,"vw":359.77493},{"c":368.25,"h":369.315,"l":362.09,"n":7057,"o":364.82,"t":"2025-05-27T04:00:00Z","v":171218,"vw":366.204361},{"c":364.96,"h":376.115,"l":364.06,"n":7164,"o":370.82,"t":"2025-05-28T04:00:00Z","v":189778,"vw":370.238905},{"c":365.33,"h":374.35,"l":361.715,"n":6075,"o":366.42,"t":"2025-05-29T04:00:00Z","v":115738,"vw":364.759263},{"c":365.87,"h":368.32,"l":359.9901,"n":6593,"o":364.58,"t":"2025-05-30T04:00:00Z","v":152475,"vw":364.993138},{"c":370.21,"h":370.895,"l":355.47,"n":7652,"o":364.7,"t":"2025-06-02T04:00:00Z","v":258341,"vw":365.055266},{"c":374.42,"h":375.59,"l":368.0983,"n":6216,"o":371.69,"t":"2025-06-03T04:00:00Z","v":149857,"vw":372.195478},{"c":377.5,"h":380.1143,"l":373.92,"n":6496,"o":375.6,"t":"2025-06-04T04:00:00Z","v":181975,"vw":376.982183},{"c":378.09,"h":382.53,"l":376.52,"n":6577,"o":379.01,"t":"2025-06-05T04:00:00Z","v":126796,"vw":379.106092},{"c":381.3,"h":386.41,"l":375.27,"n":6843,"o":381.8,"t":"2025-06-06T04:00:00Z","v":125819,"vw":380.79176},{"c":381.22,"h":383.685,"l":377.06,"n":6621,"o":382.85,"t":"2025-06-09T04:00:00Z","v":187125,"vw":380.598129},{"c":376.84,"h":383.295,"l":376.82,"n":8098,"o":381.78,"t":"2025-06-10T04:00:00Z","v":192567,"vw":380.075816},{"c":375.59,"h":380.435,"l":373.1099,"n":6308,"o":377.58,"t":"2025-06-11T04:00:00Z","v":158091,"vw":376.703636},{"c":371.75,"h":375.4266,"l":368.77,"n":4661,"o":372.09,"t":"2025-06-12T04:00:00Z","v":80700,"vw":371.867041},{"c":370.55,"h":375.485,"l":367.88,"n":7886,"o":367.88,"t":"2025-06-13T04:00:00Z","v":212158,"vw":370.81824},{"c":369.08,"h":377,"l":367.105,"n":11269,"o":374.47,"t":"2025-06-16T04:00:00Z","v":179252,"vw":370.519194},{"c":367.05,"h":369.14,"l":365.8201,"n":9257,"o":366.53,"t":"2025-06-17T04:00:00Z","v":121062,"vw":367.186424},{"c":371.93,"h":375.3107,"l":363.05,"n":6469,"o":367.21,"t":"2025-06-18T04:00:00Z","v":131680,"vw":371.583649},{"c":372.5,"h":374.47,"l":369.26,"n":5800,"o":373.78,"t":"2025-06-20T04:00:00Z","v":207338,"vw":372.491878},{"c":381.25,"h":381.89,"l":370.74,"n":7447,"o":372.89,"t":"2025-06-23T04:00:00Z","v":151244,"vw":378.435652},{"c":388.19,"h":390.67,"l":379.72,"n":9762,"o":382.78,"t":"2025-06-24T04:00:00Z","v":222160,"vw":388.082987},{"c":380.57,"h":388.06,"l":380.32,"n":7844,"o":388.06,"t":"2025-06-25T04:00:00Z","v":175010,"vw":381.644285},{"c":387.69,"h":387.73,"l":380.4102,"n":6655,"o":383.42,"t":"2025-06-26T04:00:00Z","v":146531,"vw":385.068808},{"c":381.36,"h":393.51,"l":377.57,"n":10820,"o":387.6,"t":"2025-06-27T04:00:00Z","v":517470,"vw":382.947369},{"c":384.8,"h":385.32,"l":378.9701,"n":7478,"o":381.92,"t":"2025-06-30T04:00:00Z","v":197789,"vw":383.216072},{"c":381.43,"h":388.36,"l":380.0011,"n":11898,"o":383.97,"t":"2025-07-01T04:00:00Z","v":246116,"vw":383.811032},{"c":383.13,"h":383.69,"l":379.16,"n":8189,"o":381.38,"t":"2025-07-02T04:00:00Z","v":143730,"vw":382.178896},{"c":388.59,"h":390.14,"l":383.3,"n":4048,"o":383.3,"t":"2025-07-03T04:00:00Z","v":98635,"vw":387.592249},{"c":386.98,"h":392.3291,"l":384.235,"n":7668,"o":388.59,"t":"2025-07-07T04:00:00Z","v":134319,"vw":386.975691},{"c":381.6,"h":389.22,"l":381.17,"n":8917,"o":387.1,"t":"2025-07-08T04:00:00Z","v":171906,"vw":383.135106},{"c":379.82,"h":384.19,"l":376.13,"n":8109,"o":383.76,"t":"2025-07-09T04:00:00Z","v":177059,"vw":380.496814},{"c":378.91,"h":382.65,"l":378.06,"n":9107,"o":379.85,"t":"2025-07-10T04:00:00Z","v":186611,"vw":379.99431},{"c":378.24,"h":379.515,"l":375.1,"n":6297,"o":379.03,"t":"2025-07-11T04:00:00Z","v":145803,"vw":378.090623},{"c":376.71,"h":380.24,"l":374.855,"n":7387,"o":378.66,"t":"2025-07-14T04:00:00Z","v":162708,"vw":377.174038},{"c":375.51,"h":380.41,"l":375.07,"n":7369,"o":379.39,"t":"2025-07-15T04:00:00Z","v":152898,"vw":377.0542},{"c":389.57,"h":393.81,"l":377.0001,"n":10703,"o":385.45,"t":"2025-07-16T04:00:00Z","v":234841,"vw":388.847783},{"c":397.03,"h":400.795,"l":388.86,"n":10061,"o":389.99,"t":"2025-07-17T04:00:00Z","v":195905,"vw":396.172273},{"c":397.33,"h":402.22,"l":394.97,"n":7624,"o":399.42,"t":"2025-07-18T04:00:00Z","v":182095,"vw":397.210339},{"c":391.98,"h":399.06,"l":391.98,"n":7832,"o":398.11,"t":"2025-07-21T04:00:00Z","v":102243,"vw":394.111337},{"c":392.38,"h":396.625,"l":388.075,"n":6486,"o":390.87,"t":"2025-07-22T04:00:00Z","v":144879,"vw":392.690628},{"c":389.3,"h":396.83,"l":387.97,"n":5926,"o":394.06,"t":"2025-07-23T04:00:00Z","v":93655,"vw":390.153096},{"c":385.02,"h":390.19,"l":384.91,"n":7427,"o":388.11,"t":"2025-07-24T04:00:00Z","v":156183,"vw":385.404164},{"c":388.37,"h":389.1,"l":384.74,"n":5594,"o":386.56,"t":"2025-07-25T04:00:00Z","v":77151,"vw":387.915748},{"c":385.62,"h":391.185,"l":385.61,"n":8845,"o":389.92,"t":"2025-07-28T04:00:00Z","v":184455,"vw":386.480368},{"c":385.08,"h":389.75,"l":383.69,"n":6989,"o":388.81,"t":"2025-07-29T04:00:00Z","v":163046,"vw":385.405888},{"c":384.87,"h":387.105,"l":381.01,"n":8890,"o":384.81,"t":"2025-07-30T04:00:00Z","v":202748,"vw":384.480055},{"c":387.34,"h":387.98,"l":381.13,"n":8358,"o":383.91,"t":"2025-07-31T04:00:00Z","v":160900,"vw":386.472451},{"c":399.8,"h":405.18,"l":374.64,"n":12269,"o":388.89,"t":"2025-08-01T04:00:00Z","v":265532,"vw":395.711207},{"c":405.98,"h":416.33,"l":400.75,"n":12430,"o":403.4,"t":"2025-08-04T04:00:00Z","v":261970,"vw":406.792565},{"c":403.78,"h":414.45,"l":401.19,"n":7318,"o":407.6,"t":"2025-08-05T04:00:00Z","v":134229,"vw":405.574183},{"c":404.38,"h":405.27,"l":398.725,"n":6897,"o":405.27,"t":"2025-08-06T04:00:00Z","v":179784,"vw":403.153363},{"c":404.66,"h":413.13,"l":398.0775,"n":10906,"o":406,"t":"2025-08-07T04:00:00Z","v":238319,"vw":403.089491},{"c":398.07,"h":407.96,"l":398.05,"n":8612,"o":406.28,"t":"2025-08-08T04:00:00Z","v":149613,"vw":400.732213},{"c":396.84,"h":397.34,"l":389.97,"n":11010,"o":397.12,"t":"2025-08-11T04:00:00Z","v":199950,"vw":394.94191},{"c":404.99,"h":406.14,"l":397.16,"n":8150,"o":398.23,"t":"2025-08-12T04:00:00Z","v":111819,"vw":403.395111},{"c":410.61,"h":411.12,"l":403.6,"n":8945,"o":406.61,"t":"2025-08-13T04:00:00Z","v":123675,"vw":408.199735},{"c":401.92,"h":408.54,"l":401.59,"n":10429,"o":408.54,"t":"2025-08-14T04:00:00Z","v":135709,"vw":403.842686},{"c":394.75,"h":403.53,"l":394.64,"n":7824,"o":402.75,"t":"2025-08-15T04:00:00Z","v":141298,"vw":396.473718},{"c":398.93,"h":399.47,"l":393.2075,"n":9166,"o":394.75,"t":"2025-08-18T04:00:00Z","v":168687,"vw":397.669039},{"c":397.81,"h":401.515,"l":394.83,"n":7180,"o":398.84,"t":"2025-08-19T04:00:00Z","v":144607,"vw":397.547438},{"c":392.76,"h":399.205,"l":392.56,"n":6329,"o":398.21,"t":"2025-08-20T04:00:00Z","v":141075,"vw":393.769796},{"c":390.52,"h":393.445,"l":388.58,"n":8686,"o":392.5,"t":"2025-08-21T04:00:00Z","v":266048,"vw":390.98233},{"c":401.56,"h":404.24,"l":390.37,"n":10463,"o":392.08,"t":"2025-08-22T04:00:00Z","v":184173,"vw":398.153464},{"c":399.58,"h":404.29,"l":398.45,"n":7521,"o":403.17,"t":"2025-08-25T04:00:00Z","v":156497,"vw":400.54858},{"c":399,"h":404.925,"l":398.75,"n":8944,"o":401.18,"t":"2025-08-26T04:00:00Z","v":221058,"vw":400.057405},{"c":399.53,"h":405.83,"l":396.93,"n":8993,"o":397.49,"t":"2025-08-27T04:00:00Z","v":241247,"vw":399.842346},{"c":398.71,"h":401.13,"l":396.795,"n":7115,"o":401.04,"t":"2025-08-28T04:00:00Z","v":151100,"vw":398.827629},{"c":389.96,"h":400.28,"l":386.88,"n":8481,"o":400.28,"t":"2025-08-29T04:00:00Z","v":201994,"vw":390.194485},{"c":387.71,"h":389.11,"l":383.96,"n":7093,"o":385.54,"t":"2025-09-02T04:00:00Z","v":113267,"vw":386.830172},{"c":383.6,"h":387.21,"l":380.03,"n":5782,"o":386.42,"t":"2025-09-03T04:00:00Z","v":91024,"vw":383.144657},{"c":391.1,"h":391.16,"l":382.595,"n":7576,"o":385.24,"t":"2025-09-04T04:00:00Z","v":155341,"vw":387.469737},{"c":387.48,"h":393.88,"l":386.17,"n":6682,"o":393.8,"t":"2025-09-05T04:00:00Z","v":121708,"vw":388.400347},{"c":381.97,"h":389.215,"l":380.98,"n":11425,"o":388.29,"t":"2025-09-08T04:00:00Z","v":256786,"vw":384.597835},{"c":374.88,"h":380.38,"l":369.875,"n":10040,"o":380.38,"t":"2025-09-09T04:00:00Z","v":185772,"vw":373.505522},{"c":378.08,"h":379.2478,"l":371.425,"n":7448,"o":375.2,"t":"2025-09-10T04:00:00Z","v":169695,"vw":376.604281},{"c":385.08,"h":385.745,"l":375.93,"n":7566,"o":377.77,"t":"2025-09-11T04:00:00Z","v":186189,"vw":381.782391},{"c":375.1,"h":385.93,"l":374.77,"n":6244,"o":385.11,"t":"2025-09-12T04:00:00Z","v":133571,"vw":377.895143},{"c":382.27,"h":382.9218,"l":373.3,"n":8294,"o":375.5,"t":"2025-09-15T04:00:00Z","v":203507,"vw":381.376537},{"c":378.73,"h":382.5,"l":373.81,"n":8277,"o":381.45,"t":"2025-09-16T04:00:00Z","v":186504,"vw":378.155898},{"c":379.79,"h":386.43,"l":375.84,"n":8883,"o":380.24,"t":"2025-09-17T04:00:00Z","v":218206,"vw":380.761906},{"c":384.72,"h":387.3,"l":380.79,"n":6361,"o":381.31,"t":"2025-09-18T04:00:00Z","v":119331,"vw":384.688625},{"c":379.98,"h":386.26,"l":377.83,"n":7627,"o":385.32,"t":"2025-09-19T04:00:00Z","v":520353,"vw":380.287485},{"c":383.5,"h":385.145,"l":376.25,"n":11635,"o":378.7,"t":"2025-09-22T04:00:00Z","v":189848,"vw":382.434697},{"c":383.7,"h":389.65,"l":380.91,"n":7949,"o":383.81,"t":"2025-09-23T04:00:00Z","v":135937,"vw":383.490105},{"c":378.54,"h":383.67,"l":377.4,"n":8814,"o":383.5,"t":"2025-09-24T04:00:00Z","v":149874,"vw":380.015512},{"c":379.44,"h":380.685,"l":374.015,"n":6413,"o":375.5,"t":"2025-09-25T04:00:00Z","v":99868,"vw":378.917157},{"c":384.82,"h":386.4,"l":377.075,"n":8265,"o":380.96,"t":"2025-09-26T04:00:00Z","v":112514,"vw":383.803975},{"c":384.3,"h":388.0599,"l":381.28,"n":17029,"o":387.72,"t":"2025-09-29T04:00:00Z","v":341682,"vw":383.915272},{"c":390.29,"h":391.97,"l":382.15,"n":10056,"o":384.42,"t":"2025-09-30T04:00:00Z","v":153673,"vw":388.461286},{"c":384.8,"h":389.4856,"l":384.03,"n":10031,"o":386.92,"t":"2025-10-01T04:00:00Z","v":172781,"vw":386.874974},{"c":374.99,"h":387.36,"l":367.81,"n":12112,"o":384.99,"t":"2025-10-02T04:00:00Z","v":306574,"vw":375.178162},{"c":373.99,"h":380.1,"l":373.66,"n":9263,"o":376.49,"t":"2025-10-03T04:00:00Z","v":209408,"vw":375.238981},{"c":374.45,"h":378.825,"l":370.525,"n":8487,"o":374.54,"t":"2025-10-06T04:00:00Z","v":147864,"vw":375.429339},{"c":373.47,"h":380.2332,"l":369.0801,"n":6004,"o":375.96,"t":"2025-10-07T04:00:00Z","v":114939,"vw":372.316635},{"c":382.19,"h":385.31,"l":373.17,"n":6721,"o":376.72,"t":"2025-10-08T04:00:00Z","v":132161,"vw":382.09378},{"c":384.43,"h":384.9125,"l":376.72,"n":8781,"o":383.72,"t":"2025-10-09T04:00:00Z","v":271881,"vw":379.443294},{"c":372.64,"h":390,"l":372.64,"n":9607,"o":384.52,"t":"2025-10-10T04:00:00Z","v":345235,"vw":382.69352},{"c":380.76,"h":384.435,"l":373.0059,"n":9737,"o":375.87,"t":"2025-10-13T04:00:00Z","v":388139,"vw":379.554446},{"c":383.98,"h":387.845,"l":374.195,"n":10077,"o":377.82,"t":"2025-10-14T04:00:00Z","v":326149,"vw":381.007449},{"c":372.71,"h":385.29,"l":371.28,"n":10001,"o":380.59,"t":"2025-10-15T04:00:00Z","v":237288,"vw":375.021835},{"c":369.71,"h":375.135,"l":364.5,"n":13019,"o":374.2,"t":"2025-10-16T04:00:00Z","v":437310,"vw":370.194546},{"c":372.85,"h":372.95,"l":366.98,"n":9134,"o":366.98,"t":"2025-10-17T04:00:00Z","v":321383,"vw":371.173647},{"c":387.73,"h":390.2,"l":375.93,"n":11091,"o":375.93,"t":"2025-10-20T04:00:00Z","v":408324,"vw":383.159565},{"c":392.33,"h":394.32,"l":384.81,"n":7469,"o":385.71,"t":"2025-10-21T04:00:00Z","v":141718,"vw":389.989549},{"c":393.88,"h":396.86,"l":390.55,"n":9380,"o":392.16,"t":"2025-10-22T04:00:00Z","v":301385,"vw":394.029211},{"c":407.3,"h":407.73,"l":395.9,"n":7815,"o":396.44,"t":"2025-10-23T04:00:00Z","v":206192,"vw":405.224255},{"c":412.19,"h":412.65,"l":406.565,"n":8892,"o":408.93,"t":"2025-10-24T04:00:00Z","v":153013,"vw":411.426083},{"c":411.08,"h":416.88,"l":408.88,"n":8348,"o":413.84,"t":"2025-10-27T04:00:00Z","v":162876,"vw":412.356221},{"c":408.15,"h":415.615,"l":406.5,"n":9304,"o":412.72,"t":"2025-10-28T04:00:00Z","v":199080,"vw":409.704636},{"c":408.94,"h":415.52,"l":406.065,"n":10263,"o":409.75,"t":"2025-10-29T04:00:00Z","v":203625,"vw":409.463659},{"c":406.45,"h":416.155,"l":401.9,"n":11976,"o":409.09,"t":"2025-10-30T04:00:00Z","v":281676,"vw":406.95688},{"c":428.53,"h":432.89,"l":406.9,"n":16559,"o":410,"t":"2025-10-31T04:00:00Z","v":499127,"vw":426.421663},{"c":428.4,"h":431.42,"l":416.3,"n":12523,"o":431.42,"t":"2025-11-03T05:00:00Z","v":259222,"vw":424.969087},{"c":427.24,"h":430.11,"l":422.14,"n":8721,"o":425.24,"t":"2025-11-04T05:00:00Z","v":151826,"vw":426.03211},{"c":431.36,"h":437.25,"l":426.08,"n":8583,"o":427.69,"t":"2025-11-05T05:00:00Z","v":170067,"vw":432.175527},{"c":431.93,"h":439.1,"l":429.62,"n":7882,"o":435.24,"t":"2025-11-06T05:00:00Z","v":152978,"vw":433.461358},{"c":434.25,"h":436.93,"l":422.62,"n":10396,"o":427.89,"t":"2025-11-07T05:00:00Z","v":223283,"vw":432.047385},{"c":441.04,"h":442.64,"l":435.32,"n":9506,"o":438.02,"t":"2025-11-10T05:00:00Z","v":164976,"vw":439.833133},{"c":442.47,"h":444.21,"l":437.06,"n":8297,"o":441.04,"t":"2025-11-11T05:00:00Z","v":173425,"vw":441.927842},{"c":445.34,"h":448.74,"l":440.12,"n":9812,"o":444.02,"t":"2025-11-12T05:00:00Z","v":203565,"vw":444.418294},{"c":431.55,"h":445.54,"l":430.27,"n":11141,"o":441.95,"t":"2025-11-13T05:00:00Z","v":218294,"vw":434.822761},{"c":432.04,"h":437.67,"l":420,"n":9475,"o":425.74,"t":"2025-11-14T05:00:00Z","v":131406,"vw":432.955266},{"c":429.28,"h":434.59,"l":424.72,"n":6981,"o":433.38,"t":"2025-11-17T05:00:00Z","v":129429,"vw":429.56804},{"c":423.39,"h":431,"l":421.71,"n":11780,"o":428.47,"t":"2025-11-18T05:00:00Z","v":220675,"vw":424.658678},{"c":430.24,"h":430.89,"l":422.71,"n":7379,"o":425.08,"t":"2025-11-19T05:00:00Z","v":152060,"vw":428.089883},{"c":427.81,"h":439.945,"l":421.04,"n":8025,"o":436.28,"t":"2025-11-20T05:00:00Z","v":125879,"vw":428.258463},{"c":426.16,"h":430.45,"l":418.05,"n":11201,"o":427.81,"t":"2025-11-21T05:00:00Z","v":203245,"vw":426.770064},{"c":430,"h":435.0164,"l":425.58,"n":8344,"o":426.16,"t":"2025-11-24T05:00:00Z","v":219732,"vw":430.632085},{"c":442.95,"h":443.62,"l":429.885,"n":9786,"o":431.26,"t":"2025-11-25T05:00:00Z","v":182273,"vw":438.25777},{"c":443.29,"h":449.6,"l":441.07,"n":8765,"o":441.07,"t":"2025-11-26T05:00:00Z","v":198181,"vw":444.835731},{"c":444.97,"h":447.6344,"l":442.497,"n":3405,"o":444.83,"t":"2025-11-28T05:00:00Z","v":40843,"vw":445.258462},{"c":441.76,"h":446.75,"l":439.02,"n":6974,"o":440.29,"t":"2025-12-01T05:00:00Z","v":134916,"vw":442.889302},{"c":440.04,"h":448.31,"l":437.6901,"n":8381,"o":443.3,"t":"2025-12-02T05:00:00Z","v":196318,"vw":441.33373},{"c":438.15,"h":445.0906,"l":431.7201,"n":6978,"o":441.05,"t":"2025-12-03T05:00:00Z","v":167171,"vw":437.403087},{"c":443.22,"h":444.4299,"l":433.15,"n":5457,"o":436.85,"t":"2025-12-04T05:00:00Z","v":91578,"vw":442.031922},{"c":443.44,"h":448.1656,"l":440.3,"n":7056,"o":443.41,"t":"2025-12-05T05:00:00Z","v":126436,"vw":443.890466},{"c":443.51,"h":448.35,"l":440.59,"n":9184,"o":442,"t":"2025-12-08T05:00:00Z","v":210268,"vw":444.843646},{"c":436.5,"h":445.79,"l":436.18,"n":8964,"o":443,"t":"2025-12-09T05:00:00Z","v":191378,"vw":439.714888},{"c":447.58,"h":453.4071,"l":425.91,"n":10020,"o":441,"t":"2025-12-10T05:00:00Z","v":250379,"vw":445.913516},{"c":458.15,"h":458.31,"l":445.85,"n":11353,"o":449.51,"t":"2025-12-11T05:00:00Z","v":201862,"vw":454.174015},{"c":460.17,"h":461.85,"l":454.41,"n":9482,"o":458.5,"t":"2025-12-12T05:00:00Z","v":174265,"vw":458.751543},{"c":462.59,"h":465.8,"l":456.88,"n":11119,"o":461.46,"t":"2025-12-15T05:00:00Z","v":256927,"vw":462.398452},{"c":451.17,"h":461.58,"l":449.74,"n":14966,"o":460.16,"t":"2025-12-16T05:00:00Z","v":292821,"vw":455.219339},{"c":444.99,"h":453.84,"l":440.32,"n":12687,"o":450.2,"t":"2025-12-17T05:00:00Z","v":309917,"vw":446.924688},{"c":449.77,"h":454.695,"l":447.6618,"n":11539,"o":449.38,"t":"2025-12-18T05:00:00Z","v":197839,"vw":450.715641},{"c":451.06,"h":453.38,"l":446.4,"n":8966,"o":449.24,"t":"2025-12-19T05:00:00Z","v":313600,"vw":450.799727},{"c":459.83,"h":461.52,"l":450,"n":10380,"o":453.55,"t":"2025-12-22T05:00:00Z","v":185894,"vw":456.106801},{"c":457.07,"h":463.15,"l":455.1,"n":13449,"o":458.58,"t":"2025-12-23T05:00:00Z","v":233156,"vw":458.518594},{"c":458.38,"h":461.85,"l":456.83,"n":5207,"o":459.8,"t":"2025-12-24T05:00:00Z","v":81354,"vw":459.117683},{"c":456.33,"h":461.58,"l":454.395,"n":6812,"o":460.11,"t":"2025-12-26T05:00:00Z","v":100394,"vw":457.051288},{"c":456.9,"h":459.18,"l":452.71,"n":7238,"o":455.83,"t":"2025-12-29T05:00:00Z","v":134964,"vw":456.010061},{"c":452.89,"h":459.97,"l":452.21,"n":7128,"o":455.98,"t":"2025-12-30T05:00:00Z","v":120269,"vw":454.671926},{"c":448.43,"h":453.77,"l":448.36,"n":6645,"o":451.49,"t":"2025-12-31T05:00:00Z","v":123054,"vw":449.700691},{"c":458.79,"h":458.91,"l":447.35,"n":7478,"o":449.53,"t":"2026-01-02T05:00:00Z","v":152416,"vw":454.949324},{"c":461.21,"h":468.03,"l":458.82,"n":12524,"o":458.82,"t":"2026-01-05T05:00:00Z","v":213010,"vw":463.169025},{"c":475.7,"h":476.37,"l":458.29,"n":8872,"o":464.64,"t":"2026-01-06T05:00:00Z","v":165522,"vw":472.467052},{"c":467.37,"h":482.48,"l":467.01,"n":9434,"o":476.12,"t":"2026-01-07T05:00:00Z","v":205585,"vw":470.029878},{"c":485,"h":485.18,"l":468.75,"n":13993,"o":468.75,"t":"2026-01-08T05:00:00Z","v":386233,"vw":480.203202},{"c":487.16,"h":493.125,"l":482.1001,"n":9319,"o":485,"t":"2026-01-09T05:00:00Z","v":194486,"vw":489.35762},{"c":488.31,"h":489.931,"l":483.55,"n":7572,"o":484.67,"t":"2026-01-12T05:00:00Z","v":140704,"vw":487.498502},{"c":489.97,"h":491.83,"l":481.92,"n":9975,"o":490,"t":"2026-01-13T05:00:00Z","v":196727,"vw":488.629835},{"c":489.33,"h":492.36,"l":482.65,"n":10154,"o":492.36,"t":"2026-01-14T05:00:00Z","v":204933,"vw":487.846301},{"c":497.06,"h":502.339,"l":486.18,"n":8981,"o":490,"t":"2026-01-15T05:00:00Z","v":125310,"vw":496.58114},{"c":498.82,"h":501.64,"l":493.6258,"n":11367,"o":499.24,"t":"2026-01-16T05:00:00Z","v":268389,"vw":498.709164},{"c":495.29,"h":501.1,"l":493.75,"n":8771,"o":494.64,"t":"2026-01-20T05:00:00Z","v":149260,"vw":496.137068},{"c":504.71,"h":509.27,"l":496.215,"n":11581,"o":502.2,"t":"2026-01-21T05:00:00Z","v":198976,"vw":502.905386},{"c":504.99,"h":511.4,"l":499.83,"n":8072,"o":508.43,"t":"2026-01-22T05:00:00Z","v":165994,"vw":503.658178},{"c":504.07,"h":508.7,"l":495.2,"n":8220,"o":504.51,"t":"2026-01-23T05:00:00Z","v":176127,"vw":502.317849},{"c":504.5,"h":508.4099,"l":503.251,"n":9246,"o":504.85,"t":"2026-01-26T05:00:00Z","v":144732,"vw":505.245179},{"c":504.54,"h":510.12,"l":502.03,"n":8099,"o":505.73,"t":"2026-01-27T05:00:00Z","v":139626,"vw":504.746829},{"c":508.95,"h":512.815,"l":498.02,"n":12029,"o":503.24,"t":"2026-01-28T05:00:00Z","v":260714,"vw":505.887109},{"c":511.98,"h":515.95,"l":503.38,"n":9236,"o":514.42,"t":"2026-01-29T05:00:00Z","v":155716,"vw":509.743533},{"c":499.67,"h":515.775,"l":498.83,"n":13106,"o":506.7,"t":"2026-01-30T05:00:00Z","v":295809,"vw":502.591005},{"c":507.13,"h":507.31,"l":498.325,"n":12356,"o":499,"t":"2026-02-02T05:00:00Z","v":198152,"vw":504.229247},{"c":516.1,"h":517.92,"l":508.405,"n":12291,"o":510,"t":"2026-02-03T05:00:00Z","v":213827,"vw":513.473754},{"c":516.78,"h":522.07,"l":509.85,"n":19091,"o":516.18,"t":"2026-02-04T05:00:00Z","v":346280,"vw":516.546179},{"c":520.16,"h":528.74,"l":492.4001,"n":19033,"o":493.46,"t":"2026-02-05T05:00:00Z","v":377291,"vw":517.806969},{"c":544.02,"h":554.59,"l":529,"n":16172,"o":542.91,"t":"2026-02-06T05:00:00Z","v":367730,"vw":544.686436},{"c":548.2,"h":552.975,"l":541.95,"n":11824,"o":543.85,"t":"2026-02-09T05:00:00Z","v":238585,"vw":548.840484},{"c":547.51,"h":553.75,"l":539.37,"n":10305,"o":548.43,"t":"2026-02-10T05:00:00Z","v":241487,"vw":545.885584},{"c":550.53,"h":560.3198,"l":550.42,"n":13329,"o":551.57,"t":"2026-02-11T05:00:00Z","v":413543,"vw":555.279413},{"c":550.4,"h":563.51,"l":546.96,"n":9214,"o":559.42,"t":"2026-02-12T05:00:00Z","v":222398,"vw":554.357237},{"c":552.44,"h":558.26,"l":549.88,"n":9253,"o":551.22,"t":"2026-02-13T05:00:00Z","v":163400,"vw":554.040355},{"c":552.93,"h":559.59,"l":545.5101,"n":7304,"o":550,"t":"2026-02-17T05:00:00Z","v":116024,"vw":552.886759},{"c":551.65,"h":564.7,"l":549.57,"n":8992,"o":558.59,"t":"2026-02-18T05:00:00Z","v":177281,"vw":553.338355},{"c":551.42,"h":555.6279,"l":548.64,"n":7900,"o":549.11,"t":"2026-02-19T05:00:00Z","v":166595,"vw":551.090252},{"c":559.18,"h":559.67,"l":547.45,"n":9142,"o":550.55,"t":"2026-02-20T05:00:00Z","v":139040,"vw":556.561903},{"c":562.54,"h":563.51,"l":550,"n":8678,"o":559.18,"t":"2026-02-23T05:00:00Z","v":257632,"vw":557.05966},{"c":571.57,"h":571.93,"l":562.605,"n":8059,"o":563,"t":"2026-02-24T05:00:00Z","v":170288,"vw":569.900781},{"c":565.44,"h":574.68,"l":557.96,"n":9377,"o":573.83,"t":"2026-02-25T05:00:00Z","v":198944,"vw":565.756902},{"c":576.5,"h":576.72,"l":557.43,"n":8312,"o":567.29,"t":"2026-02-26T05:00:00Z","v":208065,"vw":566.686465},{"c":575.92,"h":581.8699,"l":565.1401,"n":8917,"o":571.77,"t":"2026-02-27T05:00:00Z","v":197825,"vw":572.993664},{"c":584.89,"h":589.165,"l":568.685,"n":11924,"o":575.44,"t":"2026-03-02T05:00:00Z","v":197250,"vw":583.879432},{"c":568.58,"h":574.73,"l":559.52,"n":10544,"o":570.45,"t":"2026-03-03T05:00:00Z","v":173196,"vw":567.405911},{"c":570.08,"h":573.62,"l":562.8,"n":11939,"o":568.9,"t":"2026-03-04T05:00:00Z","v":224866,"vw":570.331178},{"c":566.06,"h":570.14,"l":558.175,"n":12307,"o":565.2,"t":"2026-03-05T05:00:00Z","v":232266,"vw":564.251636},{"c":552.91,"h":558.405,"l":546.36,"n":9369,"o":556.12,"t":"2026-03-06T05:00:00Z","v":151387,"vw":553.384418},{"c":565.64,"h":567.02,"l":536.32,"n":12029,"o":545.39,"t":"2026-03-09T04:00:00Z","v":172670,"vw":555.212615},{"c":560.28,"h":573.18,"l":559.3,"n":10454,"o":564.39,"t":"2026-03-10T04:00:00Z","v":195847,"vw":563.539902},{"c":559.52,"h":568,"l":551.41,"n":9483,"o":556.79,"t":"2026-03-11T04:00:00Z","v":170962,"vw":559.473962},{"c":547.31,"h":558.71,"l":544.46,"n":9078,"o":557.75,"t":"2026-03-12T04:00:00Z","v":159357,"vw":549.020449},{"c":536.37,"h":554.565,"l":533.96,"n":8800,"o":552.07,"t":"2026-03-13T04:00:00Z","v":194820,"vw":538.194422},{"c":546.91,"h":550.42,"l":541.625,"n":9188,"o":543.08,"t":"2026-03-16T04:00:00Z","v":142685,"vw":546.835822},{"c":544.55,"h":553.88,"l":540.41,"n":6885,"o":549.15,"t":"2026-03-17T04:00:00Z","v":107917,"vw":544.281426},{"c":547.81,"h":557.885,"l":543.92,"n":12135,"o":543.92,"t":"2026-03-18T04:00:00Z","v":173595,"vw":550.562333},{"c":540.83,"h":547.2775,"l":535.43,"n":12557,"o":541.33,"t":"2026-03-19T04:00:00Z","v":205558,"vw":541.194749},{"c":531.11,"h":544.6325,"l":525.55,"n":10674,"o":538.13,"t":"2026-03-20T04:00:00Z","v":344722,"vw":531.55763},{"c":537.2,"h":549.91,"l":525.05,"n":11565,"o":546.79,"t":"2026-03-23T04:00:00Z","v":227706,"vw":542.710437},{"c":552.23,"h":555.1,"l":531.88,"n":8611,"o":531.88,"t":"2026-03-24T04:00:00Z","v":178678,"vw":547.949726},{"c":561.66,"h":567.51,"l":556.72,"n":9973,"o":560,"t":"2026-03-25T04:00:00Z","v":179150,"vw":560.807152},{"c":548.95,"h":560.67,"l":548.5095,"n":12922,"o":555.77,"t":"2026-03-26T04:00:00Z","v":213890,"vw":553.490129},{"c":532.25,"h":548.51,"l":529.42,"n":10963,"o":545.86,"t":"2026-03-27T04:00:00Z","v":175662,"vw":535.253214},{"c":524.38,"h":537.64,"l":520.675,"n":9878,"o":537.64,"t":"2026-03-30T04:00:00Z","v":173385,"vw":526.655635},{"c":543.12,"h":548.235,"l":529.64,"n":9388,"o":532.21,"t":"2026-03-31T04:00:00Z","v":132377,"vw":541.775293},{"c":551.99,"h":559.82,"l":546.6801,"n":9177,"o":549.3,"t":"2026-04-01T04:00:00Z","v":136879,"vw":554.753796},{"c":548.11,"h":557.175,"l":535.5701,"n":8808,"o":541.86,"t":"2026-04-02T04:00:00Z","v":132679,"vw":546.264429},{"c":552.4,"h":552.89,"l":539.19,"n":7738,"o":548.79,"t":"2026-04-06T04:00:00Z","v":130111,"vw":548.732182},{"c":553.31,"h":555.38,"l":544.5,"n":10790,"o":551.31,"t":"2026-04-07T04:00:00Z","v":173328,"vw":552.118028},{"c":580.55,"h":585.46,"l":573.97,"n":9590,"o":573.97,"t":"2026-04-08T04:00:00Z","v":206896,"vw":580.879364},{"c":595.11,"h":597.99,"l":578,"n":9887,"o":578.93,"t":"2026-04-09T04:00:00Z","v":184784,"vw":593.712605},{"c":598.3,"h":599.72,"l":591.855,"n":9449,"o":595.25,"t":"2026-04-10T04:00:00Z","v":175049,"vw":597.518197},{"c":595.74,"h":601.435,"l":590.3498,"n":9204,"o":597,"t":"2026-04-13T04:00:00Z","v":126637,"vw":595.421975},{"c":598.23,"h":603.67,"l":591.685,"n":10572,"o":596.51,"t":"2026-04-14T04:00:00Z","v":185521,"vw":599.695148},{"c":586.98,"h":596.245,"l":579.675,"n":10598,"o":594.94,"t":"2026-04-15T04:00:00Z","v":182880,"vw":585.408585},{"c":571.61,"h":588.75,"l":567.2,"n":15773,"o":585.78,"t":"2026-04-16T04:00:00Z","v":274871,"vw":573.5589},{"c":589.77,"h":597.355,"l":577.94,"n":13550,"o":577.94,"t":"2026-04-17T04:00:00Z","v":364524,"vw":590.641881},{"c":596.86,"h":597.8,"l":582.7,"n":9624,"o":586.79,"t":"2026-04-20T04:00:00Z","v":138143,"vw":595.205841},{"c":591.32,"h":604.795,"l":588.881,"n":10235,"o":597.03,"t":"2026-04-21T04:00:00Z","v":172926,"vw":592.775377},{"c":588.74,"h":597.02,"l":584.415,"n":9811,"o":594.86,"t":"2026-04-22T04:00:00Z","v":196780,"vw":588.281089},{"c":601.39,"h":607.45,"l":587,"n":9136,"o":592.46,"t":"2026-04-23T04:00:00Z","v":138616,"vw":601.545118},{"c":589.51,"h":604.71,"l":589.25,"n":9318,"o":599.45,"t":"2026-04-24T04:00:00Z","v":152470,"vw":593.471921},{"c":591,"h":593.55,"l":584.05,"n":10512,"o":590.5,"t":"2026-04-27T04:00:00Z","v":210953,"vw":590.867278},{"c":594.39,"h":594.84,"l":583.28,"n":11580,"o":590.27,"t":"2026-04-28T04:00:00Z","v":194824,"vw":589.601101},{"c":584.49,"h":593.58,"l":580.96,"n":9983,"o":589.61,"t":"2026-04-29T04:00:00Z","v":167436,"vw":584.967167},{"c":599.09,"h":602.47,"l":590.28,"n":8750,"o":594.96,"t":"2026-04-30T04:00:00Z","v":191392,"vw":599.049807},{"c":595.76,"h":599.76,"l":585.07,"n":10653,"o":598.19,"t":"2026-05-01T04:00:00Z","v":200815,"vw":594.499017},{"c":593.12,"h":598.14,"l":587.85,"n":9641,"o":593.27,"t":"2026-05-04T04:00:00Z","v":151695,"vw":593.180187},{"c":607.5,"h":608.15,"l":596.72,"n":10296,"o":598.31,"t":"2026-05-05T04:00:00Z","v":217611,"vw":604.569524},{"c":623.19,"h":631.8799,"l":619.225,"n":11615,"o":620.05,"t":"2026-05-06T04:00:00Z","v":215425,"vw":624.155204},{"c":611.54,"h":632,"l":611.18,"n":11562,"o":627.51,"t":"2026-05-07T04:00:00Z","v":180953,"vw":614.97445},{"c":605.99,"h":618.17,"l":604.38,"n":9747,"o":614.48,"t":"2026-05-08T04:00:00Z","v":174813,"vw":608.731775},{"c":613.59,"h":619.465,"l":603.68,"n":12082,"o":607.63,"t":"2026-05-11T04:00:00Z","v":191561,"vw":612.836605},{"c":613.1,"h":620.36,"l":601.03,"n":12760,"o":614.53,"t":"2026-05-12T04:00:00Z","v":227108,"vw":610.704346},{"c":618.91,"h":620.72,"l":606.78,"n":13328,"o":614.2,"t":"2026-05-13T04:00:00Z","v":268559,"vw":616.148429},{"c":611.93,"h":628.95,"l":607.83,"n":17890,"o":624.88,"t":"2026-05-14T04:00:00Z","v":428381,"vw":614.096446},{"c":569.06,"h":617.38,"l":565.705,"n":23066,"o":609.92,"t":"2026-05-15T04:00:00Z","v":525785,"vw":584.928171},{"c":551.12,"h":574.25,"l":545.51,"n":19842,"o":571.74,"t":"2026-05-18T04:00:00Z","v":445444,"vw":552.512186},{"c":565.22,"h":572.08,"l":545.76,"n":16901,"o":548.19,"t":"2026-05-19T04:00:00Z","v":327048,"vw":562.33179},{"c":571.05,"h":577.38,"l":565,"n":10346,"o":569.05,"t":"2026-05-20T04:00:00Z","v":196593,"vw":571.409164},{"c":566.96,"h":571.905,"l":561.11,"n":9007,"o":568.73,"t":"2026-05-21T04:00:00Z","v":172424,"vw":567.123996},{"c":559.95,"h":572.12,"l":558.33,"n":13835,"o":572.12,"t":"2026-05-22T04:00:00Z","v":282302,"vw":562.336715},{"c":584.4,"h":585.29,"l":561.855,"n":13115,"o":565.78,"t":"2026-05-26T04:00:00Z","v":273400,"vw":576.973318},{"c":577.42,"h":584.1699,"l":575.73,"n":10752,"o":584,"t":"2026-05-27T04:00:00Z","v":216724,"vw":579.449558},{"c":577.83,"h":579.64,"l":569,"n":11381,"o":575.71,"t":"2026-05-28T04:00:00Z","v":213689,"vw":576.556071},{"c":571.96,"h":582.12,"l":569.96,"n":10819,"o":574.69,"t":"2026-05-29T04:00:00Z","v":280670,"vw":574.390747},{"c":566.14,"h":571.305,"l":552.54,"n":10693,"o":563.27,"t":"2026-06-01T04:00:00Z","v":231473,"vw":564.551502},{"c":578.34,"h":579.09,"l":564.4543,"n":14935,"o":568.49,"t":"2026-06-02T04:00:00Z","v":365955,"vw":573.615354},{"c":584.18,"h":597.54,"l":576.785,"n":13991,"o":579.38,"t":"2026-06-03T04:00:00Z","v":431884,"vw":590.605619},{"c":589.76,"h":590.6,"l":577.22,"n":10135,"o":583.7,"t":"2026-06-04T04:00:00Z","v":200797,"vw":588.089092},{"c":590.09,"h":594.65,"l":581.04,"n":12907,"o":585.17,"t":"2026-06-05T04:00:00Z","v":302285,"vw":589.397299},{"c":590.97,"h":600.1,"l":587.88,"n":13511,"o":594.46,"t":"2026-06-08T04:00:00Z","v":321430,"vw":593.958971},{"c":592.41,"h":603.23,"l":571,"n":15738,"o":597.42,"t":"2026-06-09T04:00:00Z","v":377110,"vw":585.45284},{"c":576.74,"h":597.4427,"l":575.54,"n":11850,"o":591.54,"t":"2026-06-10T04:00:00Z","v":231795,"vw":579.99597},{"c":607.46,"h":609.57,"l":570,"n":11043,"o":585.34,"t":"2026-06-11T04:00:00Z","v":251923,"vw":598.133884},{"c":603.64,"h":614.78,"l":600.86,"n":10372,"o":614.78,"t":"2026-06-12T04:00:00Z","v":318010,"vw":603.966254},{"c":616.95,"h":620.08,"l":605.45,"n":11494,"o":612.94,"t":"2026-06-15T04:00:00Z","v":307062,"vw":613.746879},{"c":621.08,"h":630.0699,"l":618.45,"n":11277,"o":621.19,"t":"2026-06-16T04:00:00Z","v":222143,"vw":622.535734},{"c":625.73,"h":631.86,"l":617.03,"n":11787,"o":621.08,"t":"2026-06-17T04:00:00Z","v":289596,"vw":626.335993},{"c":639.18,"h":640.02,"l":628.8075,"n":15468,"o":635.7,"t":"2026-06-18T04:00:00Z","v":529603,"vw":637.015353},{"c":645.73,"h":646.17,"l":635.635,"n":13495,"o":639.43,"t":"2026-06-22T04:00:00Z","v":238451,"vw":643.696027},{"c":633.44,"h":645.4599,"l":627.46,"n":10698,"o":631.74,"t":"2026-06-23T04:00:00Z","v":230034,"vw":635.532306},{"c":638.94,"h":648.3164,"l":629.15,"n":10768,"o":633.52,"t":"2026-06-24T04:00:00Z","v":195705,"vw":639.847045},{"c":648.89,"h":667.6861,"l":640.301,"n":12074,"o":645.79,"t":"2026-06-25T04:00:00Z","v":236254,"vw":652.927389},{"c":630.36,"h":646.38,"l":622.45,"n":17641,"o":645.93,"t":"2026-06-26T04:00:00Z","v":560916,"vw":629.207637},{"c":634.78,"h":635.61,"l":624.51,"n":11526,"o":627.1,"t":"2026-06-29T04:00:00Z","v":254835,"vw":632.189784},{"c":644.06,"h":648.93,"l":635,"n":11832,"o":636.39,"t":"2026-06-30T04:00:00Z","v":242256,"vw":643.574598},{"c":620.47,"h":639.86,"l":620.03,"n":15883,"o":639.86,"t":"2026-07-01T04:00:00Z","v":292317,"vw":626.148798},{"c":604.56,"h":624.64,"l":589.9,"n":14539,"o":620.18,"t":"2026-07-02T04:00:00Z","v":255853,"vw":602.475271},{"c":609.6,"h":614.19,"l":605.19,"n":10551,"o":606.02,"t":"2026-07-06T04:00:00Z","v":203599,"vw":608.804107},{"c":600.26,"h":613.36,"l":588.03,"n":12943,"o":613.36,"t":"2026-07-07T04:00:00Z","v":203338,"vw":596.05835},{"c":593.89,"h":597.99,"l":588.4,"n":8607,"o":594.81,"t":"2026-07-08T04:00:00Z","v":124482,"vw":593.069348},{"c":595.61,"h":608.97,"l":595.45,"n":9428,"o":603.23,"t":"2026-07-09T04:00:00Z","v":188320,"vw":599.13267},{"c":595.49,"h":599.79,"l":585.22,"n":7787,"o":593.05,"t":"2026-07-10T04:00:00Z","v":123302,"vw":594.959282},{"c":584.59,"h":599.69,"l":582.18,"n":10076,"o":591.59,"t":"2026-07-13T04:00:00Z","v":134637,"vw":587.166643},{"c":588.18,"h":601.24,"l":585.76,"n":10730,"o":594.5,"t":"2026-07-14T04:00:00Z","v":128763,"vw":588.952331},{"c":590.14,"h":593.97,"l":583.99,"n":12568,"o":589.49,"t":"2026-07-15T04:00:00Z","v":210285,"vw":589.20789},{"c":580.27,"h":596.6563,"l":576.21,"n":14934,"o":584.79,"t":"2026-07-16T04:00:00Z","v":307146,"vw":581.938404},{"c":575.22,"h":584.49,"l":565.01,"n":13416,"o":572.21,"t":"2026-07-17T04:00:00Z","v":493051,"vw":576.351389},{"c":568.9,"h":583.98,"l":565.6,"n":12657,"o":579.39,"t":"2026-07-20T04:00:00Z","v":212910,"vw":570.33237},{"c":585.35,"h":586.31,"l":567.92,"n":11136,"o":575.68,"t":"2026-07-21T04:00:00Z","v":211125,"vw":581.897267},{"c":591.5,"h":592.38,"l":581.78,"n":11659,"o":581.78,"t":"2026-07-22T04:00:00Z","v":225022,"vw":588.62311},{"c":595.31,"h":598.42,"l":585.89,"n":11337,"o":585.89,"t":"2026-07-23T04:00:00Z","v":206480,"vw":594.904381},{"c":595.07,"h":606.3499,"l":593.61,"n":9798,"o":595.67,"t":"2026-07-24T04:00:00Z","v":175952,"vw":598.63961},{"c":584.97,"h":602.17,"l":577.82,"n":9603,"o":597.79,"t":"2026-07-27T04:00:00Z","v":222066,"vw":584.656172},{"c":576.37,"h":583.76,"l":569.2501,"n":14341,"o":583.76,"t":"2026-07-28T04:00:00Z","v":237034,"vw":576.367766},{"c":550.27,"h":570.95,"l":550.27,"n":14226,"o":570.95,"t":"2026-07-29T04:00:00Z","v":277693,"vw":556.226059},{"c":561.9,"h":567.6499,"l":556.185,"n":16655,"o":562.64,"t":"2026-07-30T04:00:00Z","v":264920,"vw":561.853855},{"c":551.31,"h":597.97,"l":548.455,"n":19426,"o":583.98,"t":"2026-07-31T04:00:00Z","v":413317,"vw":561.259713},{"c":570.27,"h":574.8626,"l":549.04,"n":15613,"o":556.36,"t":"2026-08-03T04:00:00Z","v":299096,"vw":567.901937},{"c":565.96,"h":580.43,"l":563.75,"n":15263,"o":580.24,"t":"2026-08-04T04:00:00Z","v":273655,"vw":568.412883},{"c":572.17,"h":579.63,"l":560.03,"n":14535,"o":564.57,"t":"2026-08-05T04:00:00Z","v":288327,"vw":571.3702},{"c":566.61,"h":582.44,"l":565.05,"n":13154,"o":573.56,"t":"2026-08-06T04:00:00Z","v":254789,"vw":568.779044},{"c":567.25,"h":573.675,"l":559.87,"n":11102,"o":571.33,"t":"2026-08-07T04:00:00Z","v":186790,"vw":565.930234},{"c":556.5,"h":569.07,"l":554.72,"n":11475,"o":567.54,"t":"2026-08-10T04:00:00Z","v":189757,"vw":557.487521},{"c":552.48,"h":564.5899,"l":548.3,"n":9001,"o":560.54,"t":"2026-08-11T04:00:00Z","v":175325,"vw":553.416045},{"c":555.65,"h":561.45,"l":552.185,"n":9797,"o":559.65,"t":"2026-08-12T04:00:00Z","v":226488,"vw":556.112387},{"c":554.25,"h":560,"l":547.83,"n":7734,"o":560,"t":"2026-08-13T04:00:00Z","v":151695,"vw":553.707772},{"c":560.49,"h":561.17,"l":550,"n":7762,"o":550.97,"t":"2026-08-14T04:00:00Z","v":114537,"vw":559.188356},{"c":557.62,"h":562.6299,"l":554.93,"n":9001,"o":560.49,"t":"2026-08-17T04:00:00Z","v":135525,"vw":558.253033},{"c":545.65,"h":552.55,"l":542.61,"n":10871,"o":552.55,"t":"2026-08-18T04:00:00Z","v":173425,"vw":545.551032},{"c":520.54,"h":550.25,"l":517.9,"n":21626,"o":550.25,"t":"2026-08-19T04:00:00Z","v":461190,"vw":523.316017},{"c":504.61,"h":519.8,"l":503.82,"n":15026,"o":517.01,"t":"2026-08-20T04:00:00Z","v":299621,"vw":508.381316},{"c":505.63,"h":510.16,"l":497.975,"n":13967,"o":509.11,"t":"2026-08-21T04:00:00Z","v":279682,"vw":504.662071},{"c":495.9,"h":508.269,"l":494.24,"n":17086,"o":505.09,"t":"2026-08-24T04:00:00Z","v":375693,"vw":500.675584},{"c":496.01,"h":503.85,"l":492.81,"n":14310,"o":503.85,"t":"2026-08-25T04:00:00Z","v":271151,"vw":497.116527},{"c":513.95,"h":515.735,"l":495.585,"n":15410,"o":498.69,"t":"2026-08-26T04:00:00Z","v":291750,"vw":512.438842},{"c":509,"h":517.53,"l":502.275,"n":12635,"o":513.36,"t":"2026-08-27T04:00:00Z","v":252806,"vw":507.197153},{"c":500.62,"h":511.76,"l":498.52,"n":11870,"o":510.96,"t":"2026-08-28T04:00:00Z","v":176575,"vw":501.714496},{"c":494.26,"h":503.24,"l":492.22,"n":12418,"o":499.58,"t":"2026-08-31T04:00:00Z","v":318383,"vw":495.158556},{"c":488.69,"h":496.275,"l":486.02,"n":14062,"o":490.75,"t":"2026-09-01T04:00:00Z","v":237405,"vw":489.288716},{"c":490.89,"h":491.72,"l":481.42,"n":14989,"o":488.19,"t":"2026-09-02T04:00:00Z","v":283341,"vw":489.261011},{"c":490.78,"h":494.96,"l":482.1501,"n":10606,"o":490.6,"t":"2026-09-03T04:00:00Z","v":153539,"vw":489.610271},{"c":488.54,"h":497.5,"l":484.99,"n":9792,"o":491.63,"t":"2026-09-04T04:00:00Z","v":157429,"vw":489.272481},{"c":492.23,"h":493.79,"l":485.48,"n":10951,"o":486.84,"t":"2026-09-08T04:00:00Z","v":238245,"vw":491.991512},{"c":486.04,"h":495.13,"l":483.2,"n":12760,"o":488.87,"t":"2026-09-09T04:00:00Z","v":197392,"vw":486.534621},{"c":478.06,"h":482.77,"l":471.57,"n":14331,"o":482.77,"t":"2026-09-10T04:00:00Z","v":283164,"vw":476.408376},{"c":494.83,"h":496.75,"l":478.92,"n":17631,"o":483.53,"t":"2026-09-11T04:00:00Z","v":359679,"vw":492.152539},{"c":478.81,"h":486.73,"l":475.905,"n":18888,"o":486.6,"t":"2026-09-14T04:00:00Z","v":411853,"vw":478.794296},{"c":483.71,"h":484.3,"l":476.0005,"n":15621,"o":484.06,"t":"2026-09-15T04:00:00Z","v":326517,"vw":481.34695},{"c":487.14,"h":488.125,"l":478.43,"n":19832,"o":487.33,"t":"2026-09-16T04:00:00Z","v":449452,"vw":484.885511},{"c":494.47,"h":506.81,"l":489.87,"n":22018,"o":498.96,"t":"2026-09-17T04:00:00Z","v":599135,"vw":496.292798},{"c":501.01,"h":503.2,"l":493.24,"n":15638,"o":496.42,"t":"2026-09-18T04:00:00Z","v":627921,"vw":499.306581},{"c":492.56,"h":504.76,"l":490.86,"n":14842,"o":504.76,"t":"2026-09-21T04:00:00Z","v":302125,"vw":495.132104},{"c":499.88,"h":502.58,"l":492.56,"n":14517,"o":495.45,"t":"2026-09-22T04:00:00Z","v":395311,"vw":498.967941},{"c":500.26,"h":507.99,"l":496.5,"n":14167,"o":497.01,"t":"2026-09-23T04:00:00Z","v":372952,"vw":502.463647},{"c":503.85,"h":507.34,"l":494.625,"n":9560,"o":496.48,"t":"2026-09-24T04:00:00Z","v":210327,"vw":503.581733},{"c":506.1,"h":510.33,"l":501.7201,"n":13107,"o":505.8,"t":"2026-09-25T04:00:00Z","v":274958,"vw":506.533206},{"c":504.2,"h":507.9,"l":495.43,"n":16079,"o":504.97,"t":"2026-09-28T04:00:00Z","v":328965,"vw":503.002411},{"c":501.94,"h":507.35,"l":496.71,"n":11462,"o":504.66,"t":"2026-09-29T04:00:00Z","v":245270,"vw":501.23168},{"c":499.23,"h":502.81,"l":495.51,"n":12272,"o":502.81,"t":"2026-09-30T04:00:00Z","v":250374,"vw":499.497424},{"c":508.49,"h":508.92,"l":495.39,"n":13168,"o":497.5,"t":"2026-10-01T04:00:00Z","v":205591,"vw":506.442371},{"c":515.56,"h":518.91,"l":510.09,"n":12198,"o":515.24,"t":"2026-10-02T04:00:00Z","v":213050,"vw":515.612306},{"c":512.58,"h":521.97,"l":507.79,"n":14417,"o":514.04,"t":"2026-10-05T04:00:00Z","v":300162,"vw":514.897018},{"c":514.18,"h":521.8,"l":513.265,"n":12531,"o":516.14,"t":"2026-10-06T04:00:00Z","v":203956,"vw":516.066871},{"c":500.73,"h":507.495,"l":493.45,"n":12307,"o":505.31,"t":"2026-10-07T04:00:00Z","v":218812,"vw":499.781973},{"c":490.99,"h":500.67,"l":490.44,"n":12222,"o":496.53,"t":"2026-10-08T04:00:00Z","v":264152,"vw":493.993174},{"c":503.68,"h":510.46,"l":490.52,"n":17031,"o":494.91,"t":"2026-10-09T04:00:00Z","v":284823,"vw":504.745175},{"c":510,"h":513.365,"l":503.02,"n":14897,"o":503.02,"t":"2026-10-12T04:00:00Z","v":250873,"vw":510.336766},{"c":510.01,"h":514.74,"l":501.59,"n":17512,"o":510.61,"t":"2026-10-13T04:00:00Z","v":291840,"vw":507.883063},{"c":498.54,"h":510.81,"l":498.29,"n":16729,"o":507.33,"t":"2026-10-14T04:00:00Z","v":295634,"vw":503.244037},{"c":497.73,"h":506.13,"l":489.31,"n":18304,"o":498.14,"t":"2026-10-15T04:00:00Z","v":374185,"vw":499.890507},{"c":498.52,"h":505.61,"l":492.03,"n":17789,"o":497.24,"t":"2026-10-16T04:00:00Z","v":440176,"vw":498.348287},{"c":503.79,"h":508.81,"l":499.69,"n":12938,"o":503.54,"t":"2026-10-19T04:00:00Z","v":214169,"vw":504.28484},{"c":495.39,"h":504.3199,"l":492.02,"n":12152,"o":500.58,"t":"2026-10-20T04:00:00Z","v":212415,"vw":496.378105},{"c":504.49,"h":508.65,"l":498.02,"n":15102,"o":500.96,"t":"2026-10-21T04:00:00Z","v":253858,"vw":503.843946},{"c":478.03,"h":495.81,"l":465.72,"n":22193,"o":495.81,"t":"2026-10-22T04:00:00Z","v":568132,"vw":475.490771}],"volatilityBars":[{"c":493.77,"h":496.135,"l":493.77,"n":82,"o":495.45,"t":"2026-09-22T13:30:00Z","v":1783,"vw":495.490447},{"c":495.04,"h":495.73,"l":492.56,"n":269,"o":493.92,"t":"2026-09-22T13:45:00Z","v":4271,"vw":494.682525},{"c":497.2599,"h":497.2599,"l":494.87,"n":476,"o":495.15,"t":"2026-09-22T14:00:00Z","v":24189,"vw":495.438126},{"c":494.08,"h":496.6,"l":493.173,"n":374,"o":495.735,"t":"2026-09-22T14:15:00Z","v":6973,"vw":494.522317},{"c":497.26,"h":500.125,"l":494.24,"n":745,"o":494.78,"t":"2026-09-22T14:30:00Z","v":42880,"vw":496.771945},{"c":496.215,"h":498.475,"l":496.02,"n":625,"o":496.585,"t":"2026-09-22T14:45:00Z","v":21560,"vw":497.181691},{"c":498.79,"h":498.87,"l":496.37,"n":294,"o":497.02,"t":"2026-09-22T15:00:00Z","v":6636,"vw":498.325187},{"c":497.56,"h":499.08,"l":497.32,"n":287,"o":498.47,"t":"2026-09-22T15:15:00Z","v":4854,"vw":498.115137},{"c":498.84,"h":498.84,"l":497.42,"n":320,"o":497.95,"t":"2026-09-22T15:30:00Z","v":7815,"vw":497.988216},{"c":500.225,"h":500.4,"l":498.25,"n":360,"o":498.835,"t":"2026-09-22T15:45:00Z","v":6078,"vw":499.600133},{"c":501.52,"h":502.06,"l":500.38,"n":311,"o":500.38,"t":"2026-09-22T16:00:00Z","v":7354,"vw":501.581901},{"c":499.88,"h":501.605,"l":499.59,"n":301,"o":501.525,"t":"2026-09-22T16:15:00Z","v":3401,"vw":500.778788},{"c":499.53,"h":500.36,"l":499.52,"n":281,"o":500.17,"t":"2026-09-22T16:30:00Z","v":2750,"vw":499.960551},{"c":500.58,"h":500.58,"l":499.45,"n":386,"o":499.82,"t":"2026-09-22T16:45:00Z","v":6280,"vw":500.230461},{"c":499.93,"h":500.6,"l":499.68,"n":293,"o":500.58,"t":"2026-09-22T17:00:00Z","v":5822,"vw":500.264296},{"c":499.96,"h":500.3443,"l":499.165,"n":276,"o":499.945,"t":"2026-09-22T17:15:00Z","v":3632,"vw":499.546114},{"c":501.09,"h":501.09,"l":499.43,"n":291,"o":499.91,"t":"2026-09-22T17:30:00Z","v":6566,"vw":499.981896},{"c":501.935,"h":501.935,"l":500.765,"n":356,"o":501.055,"t":"2026-09-22T17:45:00Z","v":3736,"vw":501.378099},{"c":500.765,"h":502.58,"l":500.64,"n":471,"o":501.91,"t":"2026-09-22T18:00:00Z","v":9432,"vw":501.793238},{"c":500.74,"h":501.3,"l":500.58,"n":416,"o":501.155,"t":"2026-09-22T18:15:00Z","v":7937,"vw":500.909831},{"c":500.005,"h":500.95,"l":499.53,"n":616,"o":500.78,"t":"2026-09-22T18:30:00Z","v":10144,"vw":500.20729},{"c":500.58,"h":501.53,"l":500.005,"n":568,"o":500.005,"t":"2026-09-22T18:45:00Z","v":10383,"vw":500.655433},{"c":501.335,"h":501.88,"l":500.62,"n":458,"o":500.62,"t":"2026-09-22T19:00:00Z","v":8598,"vw":501.327602},{"c":501.12,"h":502.355,"l":500.93,"n":574,"o":501.335,"t":"2026-09-22T19:15:00Z","v":10811,"vw":501.67377},{"c":500.94,"h":502.03,"l":500.62,"n":957,"o":500.91,"t":"2026-09-22T19:30:00Z","v":19372,"vw":501.497826},{"c":500.13,"h":502.04,"l":497.86,"n":3159,"o":501.19,"t":"2026-09-22T19:45:00Z","v":72080,"vw":499.511001},{"c":499.88,"h":499.88,"l":499.88,"n":38,"o":499.88,"t":"2026-09-22T20:00:00Z","v":70017,"vw":499.88},{"c":499.88,"h":499.88,"l":499.88,"n":9,"o":499.88,"t":"2026-09-23T12:45:00Z","v":604,"vw":499.88},{"c":499.37,"h":501.92,"l":497.01,"n":222,"o":497.01,"t":"2026-09-23T13:30:00Z","v":6234,"vw":500.162469},{"c":499.005,"h":501.83,"l":496.5,"n":448,"o":499.81,"t":"2026-09-23T13:45:00Z","v":23139,"vw":499.406191},{"c":504.185,"h":505.53,"l":499.68,"n":435,"o":499.68,"t":"2026-09-23T14:00:00Z","v":10340,"vw":502.787279},{"c":503.6,"h":506.59,"l":503.405,"n":381,"o":504.195,"t":"2026-09-23T14:15:00Z","v":7454,"vw":504.453248},{"c":505.645,"h":506.8,"l":504.155,"n":334,"o":504.265,"t":"2026-09-23T14:30:00Z","v":5376,"vw":505.238112},{"c":505.515,"h":506.25,"l":503.385,"n":510,"o":505.585,"t":"2026-09-23T14:45:00Z","v":9988,"vw":504.462889},{"c":506.055,"h":506.48,"l":504.27,"n":539,"o":505.49,"t":"2026-09-23T15:00:00Z","v":12303,"vw":505.867706},{"c":506.895,"h":507.99,"l":505.68,"n":592,"o":505.945,"t":"2026-09-23T15:15:00Z","v":17316,"vw":507.105842},{"c":506.255,"h":506.98,"l":505.1225,"n":440,"o":506.925,"t":"2026-09-23T15:30:00Z","v":5571,"vw":506.42512},{"c":505.32,"h":506.97,"l":505.32,"n":279,"o":506.97,"t":"2026-09-23T15:45:00Z","v":3501,"vw":505.948921},{"c":504.28,"h":505.49,"l":503.59,"n":260,"o":505.17,"t":"2026-09-23T16:00:00Z","v":4251,"vw":504.421402},{"c":504.28,"h":504.74,"l":504.095,"n":162,"o":504.44,"t":"2026-09-23T16:15:00Z","v":2203,"vw":504.328267},{"c":503.015,"h":504.36,"l":503,"n":139,"o":504.36,"t":"2026-09-23T16:30:00Z","v":1739,"vw":503.844816},{"c":502.595,"h":503.09,"l":501.74,"n":198,"o":502.985,"t":"2026-09-23T16:45:00Z","v":3154,"vw":502.676705},{"c":502.7,"h":502.7,"l":500.2,"n":225,"o":502.6,"t":"2026-09-23T17:00:00Z","v":3225,"vw":501.691366},{"c":501.9,"h":502.67,"l":501.67,"n":127,"o":502.67,"t":"2026-09-23T17:15:00Z","v":2034,"vw":502.188971},{"c":503.26,"h":503.65,"l":501.79,"n":469,"o":501.8175,"t":"2026-09-23T17:30:00Z","v":20864,"vw":502.609564},{"c":503.85,"h":503.86,"l":502.97,"n":367,"o":503.265,"t":"2026-09-23T17:45:00Z","v":4081,"vw":503.507562},{"c":503.145,"h":503.9,"l":502.5,"n":304,"o":503.85,"t":"2026-09-23T18:00:00Z","v":4839,"vw":503.297827},{"c":502.69,"h":502.825,"l":502.38,"n":146,"o":502.65,"t":"2026-09-23T18:15:00Z","v":3342,"vw":502.504366},{"c":502.69,"h":503.9,"l":502.22,"n":408,"o":502.5,"t":"2026-09-23T18:30:00Z","v":10497,"vw":502.805293},{"c":504.315,"h":504.315,"l":502.12,"n":493,"o":502.59,"t":"2026-09-23T18:45:00Z","v":15357,"vw":502.621626},{"c":504.54,"h":504.885,"l":504.19,"n":399,"o":504.24,"t":"2026-09-23T19:00:00Z","v":4273,"vw":504.407689},{"c":502.725,"h":505.105,"l":502.57,"n":638,"o":504.18,"t":"2026-09-23T19:15:00Z","v":18758,"vw":504.079945},{"c":503.5,"h":504.31,"l":502.72,"n":1069,"o":502.725,"t":"2026-09-23T19:30:00Z","v":29496,"vw":503.277758},{"c":500.3,"h":503.5,"l":499.99,"n":3110,"o":503.5,"t":"2026-09-23T19:45:00Z","v":91879,"vw":501.439233},{"c":500.26,"h":500.26,"l":500.26,"n":40,"o":500.26,"t":"2026-09-23T20:00:00Z","v":41621,"vw":500.26},{"c":497.87,"h":497.87,"l":494.625,"n":160,"o":496.48,"t":"2026-09-24T13:30:00Z","v":4917,"vw":496.125182},{"c":499.796,"h":500.28,"l":496.9,"n":164,"o":496.9,"t":"2026-09-24T13:45:00Z","v":6464,"vw":498.266072},{"c":500.8,"h":501.5,"l":498.6201,"n":180,"o":499.6,"t":"2026-09-24T14:00:00Z","v":2545,"vw":500.603783},{"c":501.775,"h":501.805,"l":499.56,"n":322,"o":500.095,"t":"2026-09-24T14:15:00Z","v":4895,"vw":500.631138},{"c":502.52,"h":503.8,"l":501.91,"n":234,"o":501.91,"t":"2026-09-24T14:30:00Z","v":2946,"vw":502.995718},{"c":503.01,"h":503.015,"l":501.65,"n":205,"o":502.445,"t":"2026-09-24T14:45:00Z","v":2290,"vw":502.517866},{"c":502.855,"h":504.43,"l":502.84,"n":372,"o":503.95,"t":"2026-09-24T15:00:00Z","v":9288,"vw":503.912853},{"c":502.975,"h":503.12,"l":502.88,"n":146,"o":502.88,"t":"2026-09-24T15:15:00Z","v":2354,"vw":502.98715},{"c":502.29,"h":503.08,"l":501.58,"n":255,"o":503.005,"t":"2026-09-24T15:30:00Z","v":3297,"vw":502.353323},{"c":501.525,"h":502.93,"l":501.525,"n":130,"o":502.88,"t":"2026-09-24T15:45:00Z","v":2457,"vw":502.329143},{"c":502.9,"h":502.9,"l":501.24,"n":203,"o":501.54,"t":"2026-09-24T16:00:00Z","v":3755,"vw":501.993587},{"c":504.815,"h":506.16,"l":502.9,"n":190,"o":502.905,"t":"2026-09-24T16:15:00Z","v":12812,"vw":505.504447},{"c":506.76,"h":507.34,"l":503.45,"n":195,"o":503.45,"t":"2026-09-24T16:30:00Z","v":3057,"vw":505.80657},{"c":504.32,"h":506.595,"l":504.32,"n":71,"o":506.595,"t":"2026-09-24T16:45:00Z","v":968,"vw":505.593534},{"c":504.625,"h":504.625,"l":503.57,"n":115,"o":504.22,"t":"2026-09-24T17:00:00Z","v":2559,"vw":504.229172},{"c":503.345,"h":504.54,"l":502.44,"n":101,"o":504.53,"t":"2026-09-24T17:15:00Z","v":1009,"vw":503.568048},{"c":501.585,"h":503.475,"l":501.585,"n":104,"o":503.475,"t":"2026-09-24T17:30:00Z","v":1046,"vw":502.961588},{"c":502.53,"h":502.77,"l":501.5339,"n":194,"o":501.6,"t":"2026-09-24T17:45:00Z","v":1448,"vw":502.360312},{"c":502.095,"h":502.79,"l":500.4,"n":248,"o":502.79,"t":"2026-09-24T18:00:00Z","v":4480,"vw":501.714202},{"c":502.65,"h":503.39,"l":501.83,"n":179,"o":502.29,"t":"2026-09-24T18:15:00Z","v":1373,"vw":502.941884},{"c":502.11,"h":502.21,"l":501.45,"n":122,"o":501.99,"t":"2026-09-24T18:30:00Z","v":1144,"vw":501.809236},{"c":501.8101,"h":502.25,"l":500.93,"n":197,"o":501.18,"t":"2026-09-24T18:45:00Z","v":1845,"vw":501.789812},{"c":502.58,"h":503.83,"l":502.44,"n":287,"o":502.49,"t":"2026-09-24T19:00:00Z","v":6192,"vw":502.637828},{"c":504.98,"h":504.98,"l":502.19,"n":420,"o":503.03,"t":"2026-09-24T19:15:00Z","v":6167,"vw":503.87102},{"c":505.55,"h":505.8,"l":505.005,"n":603,"o":505.02,"t":"2026-09-24T19:30:00Z","v":7753,"vw":505.346459},{"c":503.88,"h":506.5,"l":503.505,"n":2348,"o":505.55,"t":"2026-09-24T19:45:00Z","v":60520,"vw":504.636953},{"c":503.85,"h":504.17,"l":503.85,"n":41,"o":504.06,"t":"2026-09-24T20:00:00Z","v":43300,"vw":503.851331},{"c":508.21,"h":510,"l":505.8,"n":205,"o":505.8,"t":"2026-09-25T13:30:00Z","v":3336,"vw":508.056509},{"c":505.77,"h":507.5,"l":505.77,"n":74,"o":507.14,"t":"2026-09-25T13:45:00Z","v":888,"vw":506.64667},{"c":506.71,"h":508.31,"l":504.845,"n":184,"o":508.31,"t":"2026-09-25T14:00:00Z","v":2374,"vw":505.710183},{"c":505.62,"h":506.86,"l":505.37,"n":105,"o":505.8,"t":"2026-09-25T14:15:00Z","v":1424,"vw":505.756321},{"c":506.12,"h":506.37,"l":504.94,"n":245,"o":505.3,"t":"2026-09-25T14:30:00Z","v":3752,"vw":505.571349},{"c":504.55,"h":506.96,"l":504.55,"n":368,"o":506.025,"t":"2026-09-25T14:45:00Z","v":8560,"vw":505.326771},{"c":504.95,"h":506.31,"l":503.9629,"n":168,"o":504.61,"t":"2026-09-25T15:00:00Z","v":2056,"vw":505.189422},{"c":504.91,"h":505.76,"l":504.52,"n":148,"o":504.865,"t":"2026-09-25T15:15:00Z","v":1679,"vw":504.965027},{"c":504.73,"h":506.42,"l":504.73,"n":271,"o":505.135,"t":"2026-09-25T15:30:00Z","v":4685,"vw":505.455431},{"c":506.885,"h":507.405,"l":505.475,"n":265,"o":505.93,"t":"2026-09-25T15:45:00Z","v":3226,"vw":506.357231},{"c":509.34,"h":510.33,"l":507.9,"n":480,"o":507.9,"t":"2026-09-25T16:00:00Z","v":11298,"vw":509.846419},{"c":508.99,"h":509.92,"l":507.95,"n":469,"o":509.35,"t":"2026-09-25T16:15:00Z","v":7402,"vw":508.86854},{"c":508.2425,"h":509.895,"l":507.6875,"n":554,"o":509.3,"t":"2026-09-25T16:30:00Z","v":11073,"vw":508.906952},{"c":507.7525,"h":508.2775,"l":507.33,"n":275,"o":507.83,"t":"2026-09-25T16:45:00Z","v":6553,"vw":507.817086},{"c":507.55,"h":508.4,"l":507.37,"n":279,"o":507.37,"t":"2026-09-25T17:00:00Z","v":3903,"vw":507.800378},{"c":507.805,"h":508.1551,"l":506.05,"n":336,"o":507.66,"t":"2026-09-25T17:15:00Z","v":9759,"vw":507.223466},{"c":507.05,"h":508.46,"l":507.05,"n":421,"o":508.1,"t":"2026-09-25T17:30:00Z","v":6249,"vw":507.657295},{"c":505,"h":507.435,"l":504.97,"n":242,"o":507.435,"t":"2026-09-25T17:45:00Z","v":4251,"vw":506.083853},{"c":505.8,"h":505.8,"l":504.305,"n":306,"o":504.7,"t":"2026-09-25T18:00:00Z","v":4459,"vw":504.681677},{"c":504.49,"h":506.11,"l":504.47,"n":226,"o":506,"t":"2026-09-25T18:15:00Z","v":3747,"vw":505.437886},{"c":504.99,"h":505.51,"l":504.64,"n":433,"o":505.15,"t":"2026-09-25T18:30:00Z","v":15064,"vw":504.988395},{"c":502.74,"h":504.64,"l":502.56,"n":342,"o":504.64,"t":"2026-09-25T18:45:00Z","v":4917,"vw":503.497339},{"c":503.61,"h":503.98,"l":501.7201,"n":540,"o":502.44,"t":"2026-09-25T19:00:00Z","v":9997,"vw":503.065869},{"c":505.3,"h":505.7944,"l":503.48,"n":647,"o":503.87,"t":"2026-09-25T19:15:00Z","v":10626,"vw":504.536201},{"c":506.06,"h":506.07,"l":504.79,"n":929,"o":505.295,"t":"2026-09-25T19:30:00Z","v":12234,"vw":505.510146},{"c":506.31,"h":507.95,"l":505.85,"n":3057,"o":506.115,"t":"2026-09-25T19:45:00Z","v":71867,"vw":507.213874},{"c":506.1,"h":506.1,"l":506.1,"n":30,"o":506.1,"t":"2026-09-25T20:00:00Z","v":41373,"vw":506.1},{"c":506.175,"h":506.175,"l":500.22,"n":143,"o":504.97,"t":"2026-09-28T13:30:00Z","v":4901,"vw":504.534482},{"c":506.055,"h":506.5,"l":505.64,"n":234,"o":506.39,"t":"2026-09-28T13:45:00Z","v":2364,"vw":505.92583},{"c":505.94,"h":507.39,"l":504.33,"n":250,"o":504.33,"t":"2026-09-28T14:00:00Z","v":2622,"vw":505.960447},{"c":507.655,"h":507.9,"l":504.991,"n":403,"o":504.991,"t":"2026-09-28T14:15:00Z","v":5841,"vw":506.772297},{"c":505.33,"h":507.64,"l":504.1492,"n":342,"o":507.64,"t":"2026-09-28T14:30:00Z","v":4133,"vw":506.706685},{"c":500.08,"h":504.605,"l":500.08,"n":370,"o":504.605,"t":"2026-09-28T14:45:00Z","v":4312,"vw":501.899452},{"c":498.07,"h":501.2899,"l":498.07,"n":343,"o":500.86,"t":"2026-09-28T15:00:00Z","v":4089,"vw":500.062516},{"c":498.32,"h":499.4899,"l":496.76,"n":484,"o":497.27,"t":"2026-09-28T15:15:00Z","v":7148,"vw":498.32979},{"c":498.76,"h":500.37,"l":498.76,"n":265,"o":499.655,"t":"2026-09-28T15:30:00Z","v":2152,"vw":499.858476},{"c":498.61,"h":499.01,"l":498.195,"n":283,"o":498.55,"t":"2026-09-28T15:45:00Z","v":3274,"vw":498.591578},{"c":498.92,"h":499.57,"l":498.38,"n":169,"o":498.555,"t":"2026-09-28T16:00:00Z","v":1385,"vw":499.104234},{"c":502.45,"h":503.89,"l":499.7,"n":677,"o":499.71,"t":"2026-09-28T16:15:00Z","v":5033,"vw":501.386415},{"c":498.345,"h":502.63,"l":497.52,"n":516,"o":502.63,"t":"2026-09-28T16:30:00Z","v":11455,"vw":499.270706},{"c":497.67,"h":499,"l":495.43,"n":691,"o":498.94,"t":"2026-09-28T16:45:00Z","v":14625,"vw":496.605787},{"c":500.495,"h":501.62,"l":498.015,"n":395,"o":498.015,"t":"2026-09-28T17:00:00Z","v":6105,"vw":500.129314},{"c":498.79,"h":500.565,"l":498.27,"n":415,"o":500.565,"t":"2026-09-28T17:15:00Z","v":7041,"vw":498.928412},{"c":498.5,"h":499.985,"l":498.17,"n":422,"o":498.99,"t":"2026-09-28T17:30:00Z","v":4502,"vw":498.825932},{"c":499.685,"h":499.93,"l":498.5,"n":310,"o":498.94,"t":"2026-09-28T17:45:00Z","v":3004,"vw":499.193777},{"c":502.11,"h":502.11,"l":499.86,"n":350,"o":500.04,"t":"2026-09-28T18:00:00Z","v":4611,"vw":500.869722},{"c":501.645,"h":502.23,"l":500.68,"n":314,"o":501.99,"t":"2026-09-28T18:15:00Z","v":4242,"vw":501.555067},{"c":502.53,"h":502.845,"l":501.685,"n":285,"o":501.685,"t":"2026-09-28T18:30:00Z","v":4497,"vw":502.123493},{"c":503.82,"h":504.88,"l":502.74,"n":694,"o":503.2096,"t":"2026-09-28T18:45:00Z","v":61457,"vw":503.074604},{"c":504.37,"h":504.54,"l":501.66,"n":615,"o":503.39,"t":"2026-09-28T19:00:00Z","v":10987,"vw":503.494137},{"c":504.825,"h":506.3225,"l":504.33,"n":492,"o":504.405,"t":"2026-09-28T19:15:00Z","v":5908,"vw":505.332193},{"c":505.255,"h":505.96,"l":503.985,"n":854,"o":504.71,"t":"2026-09-28T19:30:00Z","v":17065,"vw":505.101063},{"c":504.67,"h":506.8924,"l":504.16,"n":3010,"o":505.255,"t":"2026-09-28T19:45:00Z","v":62182,"vw":504.986727},{"c":504.2,"h":504.69,"l":504.2,"n":35,"o":504.69,"t":"2026-09-28T20:00:00Z","v":50176,"vw":504.201015},{"c":506.96,"h":507.35,"l":500.4201,"n":136,"o":504.66,"t":"2026-09-29T13:30:00Z","v":2825,"vw":504.323134},{"c":502.95,"h":505.055,"l":502.87,"n":194,"o":505.055,"t":"2026-09-29T13:45:00Z","v":1520,"vw":504.334836},{"c":500.9475,"h":504.35,"l":500.84,"n":1207,"o":503.25,"t":"2026-09-29T14:00:00Z","v":63724,"vw":502.709681},{"c":498.81,"h":500.78,"l":498.7301,"n":282,"o":500.5,"t":"2026-09-29T14:15:00Z","v":5559,"vw":499.738313},{"c":500.57,"h":500.57,"l":497.87,"n":333,"o":498.81,"t":"2026-09-29T14:30:00Z","v":4417,"vw":499.318142},{"c":500.18,"h":500.41,"l":499.38,"n":180,"o":499.46,"t":"2026-09-29T14:45:00Z","v":2676,"vw":499.860168},{"c":498.15,"h":499.45,"l":497.33,"n":270,"o":498.9,"t":"2026-09-29T15:00:00Z","v":5041,"vw":498.382428},{"c":496.79,"h":498.33,"l":496.79,"n":229,"o":497.835,"t":"2026-09-29T15:15:00Z","v":2211,"vw":497.759935},{"c":499.21,"h":499.21,"l":496.71,"n":413,"o":496.83,"t":"2026-09-29T15:30:00Z","v":20591,"vw":497.257751},{"c":499.12,"h":500.3718,"l":498.64,"n":220,"o":499.23,"t":"2026-09-29T15:45:00Z","v":4569,"vw":499.449536},{"c":498.53,"h":499.3,"l":498.38,"n":188,"o":498.57,"t":"2026-09-29T16:00:00Z","v":2949,"vw":499.035369},{"c":498.93,"h":499.53,"l":498.23,"n":180,"o":498.23,"t":"2026-09-29T16:15:00Z","v":2440,"vw":498.859001},{"c":498.66,"h":499.35,"l":498.66,"n":197,"o":499.2,"t":"2026-09-29T16:30:00Z","v":2465,"vw":499.144578},{"c":498.0075,"h":498.87,"l":497.98,"n":219,"o":498.51,"t":"2026-09-29T16:45:00Z","v":2690,"vw":498.578375},{"c":498.81,"h":498.81,"l":497.75,"n":191,"o":497.75,"t":"2026-09-29T17:00:00Z","v":2644,"vw":498.321119},{"c":498.47,"h":499.03,"l":498.08,"n":149,"o":498.725,"t":"2026-09-29T17:15:00Z","v":1762,"vw":498.619236},{"c":499.72,"h":499.73,"l":498.41,"n":219,"o":498.54,"t":"2026-09-29T17:30:00Z","v":2071,"vw":499.286306},{"c":498.94,"h":500.21,"l":498.79,"n":271,"o":499.79,"t":"2026-09-29T17:45:00Z","v":3251,"vw":499.382156},{"c":498.62,"h":499.77,"l":498.6,"n":247,"o":499.14,"t":"2026-09-29T18:00:00Z","v":2506,"vw":499.312696},{"c":498.97,"h":499.21,"l":498.61,"n":135,"o":498.68,"t":"2026-09-29T18:15:00Z","v":1849,"vw":498.85902},{"c":500.74,"h":501.49,"l":499.07,"n":507,"o":499.25,"t":"2026-09-29T18:30:00Z","v":8135,"vw":499.749279},{"c":500.56,"h":500.995,"l":499.84,"n":229,"o":500.995,"t":"2026-09-29T18:45:00Z","v":3538,"vw":500.334131},{"c":500.73,"h":501.065,"l":500.04,"n":256,"o":500.57,"t":"2026-09-29T19:00:00Z","v":4117,"vw":500.542192},{"c":501.825,"h":501.825,"l":500.39,"n":412,"o":500.86,"t":"2026-09-29T19:15:00Z","v":4407,"vw":501.042651},{"c":501.97,"h":502.43,"l":501.505,"n":715,"o":501.505,"t":"2026-09-29T19:30:00Z","v":8124,"vw":501.987898},{"c":502.39,"h":503.89,"l":501.5,"n":2292,"o":501.87,"t":"2026-09-29T19:45:00Z","v":39075,"vw":502.624746},{"c":501.94,"h":502.42,"l":501.94,"n":34,"o":502.42,"t":"2026-09-29T20:00:00Z","v":31126,"vw":501.94084},{"c":497,"h":502.81,"l":497,"n":204,"o":502.81,"t":"2026-09-30T13:30:00Z","v":3065,"vw":500.085454},{"c":498.46,"h":498.835,"l":496.3801,"n":210,"o":498.835,"t":"2026-09-30T13:45:00Z","v":2102,"vw":497.796604},{"c":496.925,"h":497.37,"l":495.88,"n":451,"o":497.14,"t":"2026-09-30T14:00:00Z","v":3979,"vw":496.698617},{"c":495.765,"h":496.94,"l":495.51,"n":149,"o":496.94,"t":"2026-09-30T14:15:00Z","v":1645,"vw":496.433465},{"c":497.42,"h":497.42,"l":495.805,"n":237,"o":495.9,"t":"2026-09-30T14:30:00Z","v":1986,"vw":496.491148},{"c":497.78,"h":497.8125,"l":496.95,"n":116,"o":497.37,"t":"2026-09-30T14:45:00Z","v":1398,"vw":497.566321},{"c":497.28,"h":498.09,"l":496.835,"n":265,"o":497.595,"t":"2026-09-30T15:00:00Z","v":5447,"vw":497.297588},{"c":499.67,"h":499.67,"l":497.26,"n":371,"o":497.35,"t":"2026-09-30T15:15:00Z","v":4926,"vw":498.543388},{"c":497.62,"h":499.325,"l":497.62,"n":200,"o":499.22,"t":"2026-09-30T15:30:00Z","v":3098,"vw":498.711042},{"c":498.75,"h":498.8,"l":498.07,"n":277,"o":498.07,"t":"2026-09-30T15:45:00Z","v":2606,"vw":498.408889},{"c":499.7,"h":499.73,"l":498.81,"n":332,"o":498.845,"t":"2026-09-30T16:00:00Z","v":6876,"vw":499.343957},{"c":498.865,"h":500.01,"l":498.595,"n":337,"o":499.54,"t":"2026-09-30T16:15:00Z","v":7669,"vw":498.977055},{"c":499.28,"h":499.65,"l":498.875,"n":392,"o":498.875,"t":"2026-09-30T16:30:00Z","v":5594,"vw":499.137898},{"c":499.99,"h":499.99,"l":498.6,"n":392,"o":498.6,"t":"2026-09-30T16:45:00Z","v":4654,"vw":499.399285},{"c":500.14,"h":500.39,"l":499.99,"n":230,"o":500.0575,"t":"2026-09-30T17:00:00Z","v":3416,"vw":500.163648},{"c":499.29,"h":500.03,"l":499.235,"n":206,"o":500.03,"t":"2026-09-30T17:15:00Z","v":2832,"vw":499.467029},{"c":500.6075,"h":500.6075,"l":499.55,"n":200,"o":499.55,"t":"2026-09-30T17:30:00Z","v":2127,"vw":499.860775},{"c":500.335,"h":500.36,"l":500.15,"n":134,"o":500.32,"t":"2026-09-30T17:45:00Z","v":1804,"vw":500.289456},{"c":500.91,"h":501.045,"l":500.41,"n":260,"o":500.41,"t":"2026-09-30T18:00:00Z","v":2936,"vw":500.728288},{"c":500.51,"h":501.09,"l":500.51,"n":249,"o":501.09,"t":"2026-09-30T18:15:00Z","v":2315,"vw":500.844933},{"c":501.11,"h":501.33,"l":500.78,"n":309,"o":500.81,"t":"2026-09-30T18:30:00Z","v":2966,"vw":501.038561},{"c":501.135,"h":501.35,"l":500.3,"n":412,"o":501.02,"t":"2026-09-30T18:45:00Z","v":4597,"vw":500.700577},{"c":500.58,"h":501.085,"l":500.58,"n":247,"o":500.8201,"t":"2026-09-30T19:00:00Z","v":2131,"vw":500.810278},{"c":500.59,"h":501.02,"l":500.16,"n":558,"o":500.925,"t":"2026-09-30T19:15:00Z","v":11950,"vw":500.600032},{"c":500.285,"h":500.59,"l":499.74,"n":737,"o":500.59,"t":"2026-09-30T19:30:00Z","v":8967,"vw":500.162452},{"c":499.1,"h":500.96,"l":499.1,"n":2418,"o":500.285,"t":"2026-09-30T19:45:00Z","v":54907,"vw":500.058912},{"c":499.23,"h":499.23,"l":499.07,"n":35,"o":499.07,"t":"2026-09-30T20:00:00Z","v":70626,"vw":499.228132},{"c":498.435,"h":498.435,"l":495.51,"n":35,"o":497.5,"t":"2026-10-01T13:30:00Z","v":1216,"vw":497.522617},{"c":498.6,"h":500.8,"l":498,"n":277,"o":499.15,"t":"2026-10-01T13:45:00Z","v":4086,"vw":499.567626},{"c":497.36,"h":497.98,"l":495.39,"n":151,"o":497.98,"t":"2026-10-01T14:00:00Z","v":2011,"vw":496.649461},{"c":498.28,"h":499.32,"l":497.6,"n":207,"o":497.87,"t":"2026-10-01T14:15:00Z","v":3095,"vw":498.546301},{"c":502.095,"h":502.11,"l":499.47,"n":398,"o":500.42,"t":"2026-10-01T14:30:00Z","v":4822,"vw":501.291946},{"c":502.9,"h":504.41,"l":502,"n":309,"o":502.75,"t":"2026-10-01T14:45:00Z","v":4936,"vw":503.307565},{"c":501.63,"h":502.265,"l":500.0301,"n":246,"o":501.82,"t":"2026-10-01T15:00:00Z","v":3282,"vw":501.494116},{"c":502.53,"h":502.53,"l":501.26,"n":193,"o":501.26,"t":"2026-10-01T15:15:00Z","v":1483,"vw":502.045165},{"c":503.22,"h":503.6,"l":502.21,"n":336,"o":502.23,"t":"2026-10-01T15:30:00Z","v":3697,"vw":502.724929},{"c":504.39,"h":504.59,"l":502.88,"n":341,"o":503.89,"t":"2026-10-01T15:45:00Z","v":3696,"vw":503.883635},{"c":504.39,"h":505.945,"l":504.39,"n":166,"o":504.87,"t":"2026-10-01T16:00:00Z","v":2283,"vw":505.233293},{"c":504.53,"h":505.24,"l":503.94,"n":461,"o":503.94,"t":"2026-10-01T16:15:00Z","v":7038,"vw":504.709402},{"c":506.17,"h":506.3225,"l":504.26,"n":351,"o":504.26,"t":"2026-10-01T16:30:00Z","v":3944,"vw":505.438464},{"c":505.84,"h":506.68,"l":504.7,"n":352,"o":506.68,"t":"2026-10-01T16:45:00Z","v":5076,"vw":505.89397},{"c":506.28,"h":507.14,"l":506.28,"n":206,"o":506.47,"t":"2026-10-01T17:00:00Z","v":2666,"vw":506.515729},{"c":506.24,"h":507.5,"l":506.24,"n":207,"o":506.265,"t":"2026-10-01T17:15:00Z","v":5184,"vw":506.783903},{"c":506.65,"h":508,"l":506.63,"n":263,"o":506.99,"t":"2026-10-01T17:30:00Z","v":3149,"vw":507.112007},{"c":503.25,"h":505.91,"l":503.25,"n":235,"o":505.91,"t":"2026-10-01T17:45:00Z","v":2668,"vw":505.003138},{"c":503.53,"h":504.1599,"l":502.12,"n":401,"o":502.68,"t":"2026-10-01T18:00:00Z","v":4263,"vw":503.348421},{"c":504.41,"h":504.89,"l":503.845,"n":258,"o":504.67,"t":"2026-10-01T18:15:00Z","v":3150,"vw":504.391911},{"c":504.99,"h":506.23,"l":504.16,"n":380,"o":504.435,"t":"2026-10-01T18:30:00Z","v":3976,"vw":505.263608},{"c":505.495,"h":505.63,"l":504.62,"n":345,"o":505,"t":"2026-10-01T18:45:00Z","v":5253,"vw":505.228463},{"c":505.635,"h":506.085,"l":505,"n":402,"o":505.4775,"t":"2026-10-01T19:00:00Z","v":4454,"vw":505.673978},{"c":507.81,"h":507.845,"l":505.69,"n":724,"o":505.69,"t":"2026-10-01T19:15:00Z","v":9358,"vw":506.753101},{"c":508,"h":508.38,"l":507.405,"n":987,"o":507.84,"t":"2026-10-01T19:30:00Z","v":13221,"vw":507.958162},{"c":508.54,"h":508.92,"l":507.64,"n":2409,"o":508.11,"t":"2026-10-01T19:45:00Z","v":45712,"vw":508.161081},{"c":508.49,"h":508.49,"l":508.49,"n":38,"o":508.49,"t":"2026-10-01T20:00:00Z","v":35999,"vw":508.49},{"c":517.29,"h":518.91,"l":515.175,"n":160,"o":515.24,"t":"2026-10-02T13:30:00Z","v":2185,"vw":516.161509},{"c":511.175,"h":518.755,"l":510.585,"n":318,"o":516.7851,"t":"2026-10-02T13:45:00Z","v":5916,"vw":514.467506},{"c":512.76,"h":513.215,"l":510.09,"n":233,"o":510.36,"t":"2026-10-02T14:00:00Z","v":3153,"vw":511.896047},{"c":511.64,"h":512.81,"l":511.38,"n":114,"o":511.4801,"t":"2026-10-02T14:15:00Z","v":1460,"vw":512.056131},{"c":514.28,"h":514.95,"l":512.41,"n":173,"o":512.41,"t":"2026-10-02T14:30:00Z","v":3234,"vw":514.260734},{"c":516.76,"h":516.76,"l":515.01,"n":311,"o":515.01,"t":"2026-10-02T14:45:00Z","v":2046,"vw":515.859755},{"c":514.98,"h":517.08,"l":514.965,"n":297,"o":517.08,"t":"2026-10-02T15:00:00Z","v":5445,"vw":515.643681},{"c":516.64,"h":516.67,"l":514.905,"n":195,"o":515.56,"t":"2026-10-02T15:15:00Z","v":1953,"vw":515.777854},{"c":517.81,"h":517.81,"l":517.39,"n":94,"o":517.39,"t":"2026-10-02T15:30:00Z","v":615,"vw":517.674556},{"c":517.72,"h":517.95,"l":517.665,"n":86,"o":517.665,"t":"2026-10-02T15:45:00Z","v":761,"vw":517.841385},{"c":516.785,"h":517.68,"l":516.42,"n":208,"o":517.68,"t":"2026-10-02T16:00:00Z","v":1905,"vw":516.925609},{"c":515.38,"h":516.405,"l":515.38,"n":75,"o":516.405,"t":"2026-10-02T16:15:00Z","v":746,"vw":516.146992},{"c":514.31,"h":514.81,"l":514.31,"n":43,"o":514.81,"t":"2026-10-02T16:30:00Z","v":265,"vw":514.56},{"c":515.78,"h":515.78,"l":515.32,"n":158,"o":515.32,"t":"2026-10-02T16:45:00Z","v":1669,"vw":515.531265},{"c":513.151,"h":516.7125,"l":513.151,"n":414,"o":516.53,"t":"2026-10-02T17:00:00Z","v":9994,"vw":514.458291},{"c":513.14,"h":514.41,"l":513.14,"n":352,"o":513.16,"t":"2026-10-02T17:15:00Z","v":6271,"vw":513.838569},{"c":514.69,"h":514.69,"l":513.675,"n":106,"o":513.91,"t":"2026-10-02T17:30:00Z","v":842,"vw":514.174714},{"c":515.12,"h":515.63,"l":514.3,"n":213,"o":514.635,"t":"2026-10-02T17:45:00Z","v":1513,"vw":515.027219},{"c":515.34,"h":515.535,"l":515.16,"n":163,"o":515.23,"t":"2026-10-02T18:00:00Z","v":1766,"vw":515.350603},{"c":515.26,"h":515.26,"l":514.2,"n":368,"o":515.05,"t":"2026-10-02T18:15:00Z","v":5572,"vw":514.650653},{"c":514.82,"h":515.46,"l":514.31,"n":242,"o":515.26,"t":"2026-10-02T18:30:00Z","v":2126,"vw":515.012175},{"c":515.79,"h":515.83,"l":514.72,"n":288,"o":514.955,"t":"2026-10-02T18:45:00Z","v":2077,"vw":515.286551},{"c":515.895,"h":516.25,"l":515.645,"n":378,"o":515.945,"t":"2026-10-02T19:00:00Z","v":5660,"vw":515.997527},{"c":517.12,"h":517.17,"l":515.95,"n":464,"o":516.01,"t":"2026-10-02T19:15:00Z","v":4457,"vw":516.669658},{"c":516.895,"h":517.6,"l":516.65,"n":872,"o":517.2,"t":"2026-10-02T19:30:00Z","v":21640,"vw":517.105282},{"c":515.82,"h":517.15,"l":515.41,"n":2265,"o":516.86,"t":"2026-10-02T19:45:00Z","v":36330,"vw":516.179363},{"c":515.56,"h":515.56,"l":515.56,"n":40,"o":515.56,"t":"2026-10-02T20:00:00Z","v":57899,"vw":515.56},{"c":509.46,"h":514.405,"l":508.63,"n":242,"o":514.04,"t":"2026-10-05T13:30:00Z","v":2928,"vw":513.318434},{"c":513.92,"h":513.92,"l":507.79,"n":322,"o":509.2825,"t":"2026-10-05T13:45:00Z","v":4551,"vw":509.707142},{"c":514.355,"h":515.37,"l":511.62,"n":305,"o":512.91,"t":"2026-10-05T14:00:00Z","v":4127,"vw":512.897526},{"c":518.535,"h":518.535,"l":515.36,"n":466,"o":515.36,"t":"2026-10-05T14:15:00Z","v":4819,"vw":517.83716},{"c":519.43,"h":519.46,"l":517.07,"n":442,"o":518.78,"t":"2026-10-05T14:30:00Z","v":5968,"vw":518.197676},{"c":518.19,"h":519.42,"l":517.61,"n":379,"o":519.42,"t":"2026-10-05T14:45:00Z","v":3890,"vw":518.162767},{"c":518.31,"h":518.31,"l":517.09,"n":217,"o":517.9825,"t":"2026-10-05T15:00:00Z","v":2340,"vw":517.798635},{"c":518.96,"h":518.96,"l":517.51,"n":507,"o":517.76,"t":"2026-10-05T15:15:00Z","v":8626,"vw":518.174596},{"c":519.5,"h":519.655,"l":518.65,"n":311,"o":518.65,"t":"2026-10-05T15:30:00Z","v":4070,"vw":519.311397},{"c":519.48,"h":519.48,"l":518.395,"n":396,"o":519.1725,"t":"2026-10-05T15:45:00Z","v":7484,"vw":518.94682},{"c":519.47,"h":519.53,"l":518.7575,"n":166,"o":519.375,"t":"2026-10-05T16:00:00Z","v":2982,"vw":519.117006},{"c":519.9,"h":520.01,"l":519.23,"n":220,"o":519.23,"t":"2026-10-05T16:15:00Z","v":2801,"vw":519.72052},{"c":520.835,"h":520.89,"l":520.09,"n":306,"o":520.26,"t":"2026-10-05T16:30:00Z","v":2979,"vw":520.43454},{"c":520.26,"h":520.86,"l":519.8975,"n":283,"o":520.86,"t":"2026-10-05T16:45:00Z","v":4112,"vw":520.379655},{"c":519.44,"h":520.26,"l":519.41,"n":194,"o":520.26,"t":"2026-10-05T17:00:00Z","v":4257,"vw":519.513092},{"c":519.52,"h":519.71,"l":519.31,"n":259,"o":519.51,"t":"2026-10-05T17:15:00Z","v":2573,"vw":519.460905},{"c":519.895,"h":520.0051,"l":519.295,"n":235,"o":519.47,"t":"2026-10-05T17:30:00Z","v":2618,"vw":519.667269},{"c":520.96,"h":521.6175,"l":519.88,"n":323,"o":519.89,"t":"2026-10-05T17:45:00Z","v":4922,"vw":521.052981},{"c":520.86,"h":521.135,"l":520.48,"n":248,"o":520.96,"t":"2026-10-05T18:00:00Z","v":2774,"vw":520.859067},{"c":521.645,"h":521.82,"l":520.71,"n":372,"o":521.07,"t":"2026-10-05T18:15:00Z","v":4479,"vw":521.421344},{"c":520.98,"h":521.97,"l":520.78,"n":436,"o":521.9699,"t":"2026-10-05T18:30:00Z","v":7349,"vw":521.443546},{"c":520.31,"h":520.97,"l":519.75,"n":307,"o":520.85,"t":"2026-10-05T18:45:00Z","v":3735,"vw":520.259566},{"c":520.07,"h":520.34,"l":519.09,"n":501,"o":520.34,"t":"2026-10-05T19:00:00Z","v":6651,"vw":519.681473},{"c":517.965,"h":520.05,"l":517.72,"n":754,"o":520.05,"t":"2026-10-05T19:15:00Z","v":9970,"vw":518.793564},{"c":516.53,"h":517.885,"l":516.18,"n":1045,"o":517.885,"t":"2026-10-05T19:30:00Z","v":10527,"vw":516.66993},{"c":512.75,"h":516.52,"l":512.55,"n":3460,"o":516.08,"t":"2026-10-05T19:45:00Z","v":61583,"vw":513.817},{"c":512.58,"h":512.58,"l":512.58,"n":45,"o":512.58,"t":"2026-10-05T20:00:00Z","v":103534,"vw":512.58},{"c":517.35,"h":518.415,"l":513.265,"n":125,"o":516.14,"t":"2026-10-06T13:30:00Z","v":3913,"vw":515.611616},{"c":521.58,"h":521.58,"l":518,"n":263,"o":518.12,"t":"2026-10-06T13:45:00Z","v":7788,"vw":519.573274},{"c":520.2,"h":521.67,"l":519.58,"n":287,"o":521.59,"t":"2026-10-06T14:00:00Z","v":4028,"vw":520.702669},{"c":515.74,"h":520.33,"l":515.74,"n":209,"o":520.33,"t":"2026-10-06T14:15:00Z","v":2420,"vw":518.315093},{"c":517.01,"h":518.45,"l":515.88,"n":279,"o":515.88,"t":"2026-10-06T14:30:00Z","v":3567,"vw":517.121748},{"c":515.61,"h":516.715,"l":515.61,"n":312,"o":516.33,"t":"2026-10-06T14:45:00Z","v":5247,"vw":516.319361},{"c":518.145,"h":518.2599,"l":516.12,"n":276,"o":516.12,"t":"2026-10-06T15:00:00Z","v":3607,"vw":517.242329},{"c":520.575,"h":520.79,"l":518.305,"n":353,"o":518.305,"t":"2026-10-06T15:15:00Z","v":7077,"vw":519.292375},{"c":521.345,"h":521.625,"l":520.435,"n":438,"o":520.58,"t":"2026-10-06T15:30:00Z","v":4895,"vw":520.882066},{"c":521.43,"h":521.8,"l":520.92,"n":293,"o":521.445,"t":"2026-10-06T15:45:00Z","v":2157,"vw":521.290808},{"c":520.605,"h":521.305,"l":520.035,"n":329,"o":521.28,"t":"2026-10-06T16:00:00Z","v":3333,"vw":520.579973},{"c":520.56,"h":520.86,"l":520.22,"n":140,"o":520.58,"t":"2026-10-06T16:15:00Z","v":1156,"vw":520.578344},{"c":519.685,"h":520.93,"l":519.665,"n":213,"o":520.17,"t":"2026-10-06T16:30:00Z","v":2497,"vw":520.015075},{"c":519.19,"h":519.7,"l":519.19,"n":156,"o":519.69,"t":"2026-10-06T16:45:00Z","v":1792,"vw":519.380022},{"c":520.13,"h":520.14,"l":518.335,"n":271,"o":519.43,"t":"2026-10-06T17:00:00Z","v":3176,"vw":519.360443},{"c":520.045,"h":520.18,"l":519.73,"n":226,"o":520.135,"t":"2026-10-06T17:15:00Z","v":3104,"vw":520.005528},{"c":519.705,"h":520.22,"l":519.3,"n":180,"o":519.58,"t":"2026-10-06T17:30:00Z","v":2128,"vw":519.71285},{"c":518.4,"h":519.78,"l":518.4,"n":199,"o":519.78,"t":"2026-10-06T17:45:00Z","v":2722,"vw":519.269765},{"c":519.21,"h":519.21,"l":518.4,"n":209,"o":518.755,"t":"2026-10-06T18:00:00Z","v":2254,"vw":518.847256},{"c":517.8,"h":519.28,"l":517.8,"n":308,"o":519.28,"t":"2026-10-06T18:15:00Z","v":3257,"vw":518.321927},{"c":518.02,"h":518.2,"l":517.58,"n":267,"o":517.58,"t":"2026-10-06T18:30:00Z","v":2488,"vw":517.939409},{"c":517.07,"h":517.995,"l":517.07,"n":458,"o":517.7,"t":"2026-10-06T18:45:00Z","v":3102,"vw":517.502427},{"c":516.31,"h":517.22,"l":516.31,"n":617,"o":517.07,"t":"2026-10-06T19:00:00Z","v":5248,"vw":516.855489},{"c":515.37,"h":517.03,"l":515.24,"n":756,"o":516.55,"t":"2026-10-06T19:15:00Z","v":8326,"vw":516.378145},{"c":513.4775,"h":515.62,"l":513.4775,"n":859,"o":515.385,"t":"2026-10-06T19:30:00Z","v":9955,"vw":514.836023},{"c":514.19,"h":515.4,"l":513.35,"n":2320,"o":513.48,"t":"2026-10-06T19:45:00Z","v":44036,"vw":514.672142},{"c":514.18,"h":514.18,"l":514.18,"n":34,"o":514.18,"t":"2026-10-06T20:00:00Z","v":49610,"vw":514.18},{"c":507.495,"h":507.495,"l":504.45,"n":117,"o":505.31,"t":"2026-10-07T13:30:00Z","v":2142,"vw":505.39196},{"c":498.26,"h":506.56,"l":498.26,"n":470,"o":506.56,"t":"2026-10-07T13:45:00Z","v":5433,"vw":503.682028},{"c":498.8799,"h":499.025,"l":497.5675,"n":308,"o":499.025,"t":"2026-10-07T14:00:00Z","v":3322,"vw":498.455766},{"c":497.39,"h":498.8999,"l":497.26,"n":146,"o":498.88,"t":"2026-10-07T14:15:00Z","v":1652,"vw":498.047656},{"c":494.04,"h":497.28,"l":493.83,"n":240,"o":497.28,"t":"2026-10-07T14:30:00Z","v":3748,"vw":494.815729},{"c":494.7,"h":495.15,"l":493.45,"n":188,"o":494.095,"t":"2026-10-07T14:45:00Z","v":1982,"vw":494.368261},{"c":495.5,"h":495.58,"l":494.61,"n":292,"o":494.99,"t":"2026-10-07T15:00:00Z","v":4395,"vw":494.985689},{"c":498.4,"h":498.4,"l":494.42,"n":520,"o":494.99,"t":"2026-10-07T15:15:00Z","v":9977,"vw":495.544443},{"c":496.95,"h":497.39,"l":496.05,"n":537,"o":496.78,"t":"2026-10-07T15:30:00Z","v":6376,"vw":496.934361},{"c":497.975,"h":498.19,"l":496.67,"n":126,"o":496.67,"t":"2026-10-07T15:45:00Z","v":2068,"vw":497.880673},{"c":498.74,"h":499.07,"l":498.045,"n":170,"o":498.045,"t":"2026-10-07T16:00:00Z","v":3184,"vw":498.37782},{"c":498.11,"h":499.24,"l":497.64,"n":269,"o":498.42,"t":"2026-10-07T16:15:00Z","v":5600,"vw":498.487893},{"c":497.74,"h":498.43,"l":497.64,"n":173,"o":497.88,"t":"2026-10-07T16:30:00Z","v":2401,"vw":497.842632},{"c":498.66,"h":498.695,"l":498.37,"n":78,"o":498.37,"t":"2026-10-07T16:45:00Z","v":761,"vw":498.574208},{"c":499.245,"h":499.52,"l":498.28,"n":120,"o":498.99,"t":"2026-10-07T17:00:00Z","v":1665,"vw":499.085437},{"c":500.28,"h":500.77,"l":499.5,"n":154,"o":499.58,"t":"2026-10-07T17:15:00Z","v":3299,"vw":500.161566},{"c":500.02,"h":500.3,"l":499.52,"n":204,"o":500.17,"t":"2026-10-07T17:30:00Z","v":3051,"vw":500.031483},{"c":499.035,"h":500.0275,"l":499.025,"n":278,"o":499.57,"t":"2026-10-07T17:45:00Z","v":3200,"vw":499.61937},{"c":498.43,"h":499.85,"l":498.43,"n":243,"o":499.035,"t":"2026-10-07T18:00:00Z","v":5668,"vw":499.479785},{"c":498.79,"h":499.25,"l":498.79,"n":41,"o":499.25,"t":"2026-10-07T18:15:00Z","v":447,"vw":499.079362},{"c":496.875,"h":499.1,"l":496.2,"n":386,"o":499.1,"t":"2026-10-07T18:30:00Z","v":3967,"vw":497.446011},{"c":497.345,"h":497.72,"l":496.61,"n":191,"o":496.61,"t":"2026-10-07T18:45:00Z","v":2863,"vw":497.245492},{"c":497.1,"h":498.07,"l":496.195,"n":392,"o":497.99,"t":"2026-10-07T19:00:00Z","v":3275,"vw":497.075162},{"c":499.635,"h":499.88,"l":496.89,"n":502,"o":496.9,"t":"2026-10-07T19:15:00Z","v":6854,"vw":497.912823},{"c":500.42,"h":500.59,"l":499.51,"n":592,"o":500.05,"t":"2026-10-07T19:30:00Z","v":6314,"vw":500.192505},{"c":500.54,"h":501.51,"l":500.21,"n":2362,"o":500.27,"t":"2026-10-07T19:45:00Z","v":42030,"vw":500.66931},{"c":500.73,"h":500.73,"l":500.73,"n":44,"o":500.73,"t":"2026-10-07T20:00:00Z","v":68226,"vw":500.73},{"c":495.6,"h":496.88,"l":493.77,"n":225,"o":496.53,"t":"2026-10-08T13:30:00Z","v":4777,"vw":495.211044},{"c":498.25,"h":499.22,"l":496.58,"n":439,"o":496.795,"t":"2026-10-08T13:45:00Z","v":6025,"vw":498.291274},{"c":498.01,"h":499.32,"l":497.55,"n":162,"o":497.89,"t":"2026-10-08T14:00:00Z","v":1737,"vw":498.465636},{"c":495.79,"h":498.2199,"l":495.7,"n":241,"o":497.43,"t":"2026-10-08T14:15:00Z","v":8416,"vw":496.444568},{"c":494.665,"h":495.93,"l":494.665,"n":181,"o":495.16,"t":"2026-10-08T14:30:00Z","v":2369,"vw":494.983253},{"c":495.8899,"h":495.8899,"l":493.49,"n":443,"o":494.23,"t":"2026-10-08T14:45:00Z","v":12468,"vw":494.452866},{"c":494.18,"h":494.9,"l":493.38,"n":262,"o":494.9,"t":"2026-10-08T15:00:00Z","v":3749,"vw":493.980752},{"c":494.575,"h":494.89,"l":493.89,"n":182,"o":493.89,"t":"2026-10-08T15:15:00Z","v":2115,"vw":494.464651},{"c":495.47,"h":495.47,"l":494.32,"n":168,"o":494.32,"t":"2026-10-08T15:30:00Z","v":1807,"vw":494.951774},{"c":497.49,"h":497.49,"l":495.26,"n":181,"o":495.26,"t":"2026-10-08T15:45:00Z","v":4730,"vw":496.433068},{"c":497.405,"h":497.8,"l":496.28,"n":255,"o":496.28,"t":"2026-10-08T16:00:00Z","v":3141,"vw":497.54105},{"c":498.725,"h":500.67,"l":497.405,"n":307,"o":497.405,"t":"2026-10-08T16:15:00Z","v":5057,"vw":499.423448},{"c":498.63,"h":499.69,"l":498.63,"n":232,"o":498.76,"t":"2026-10-08T16:30:00Z","v":3437,"vw":499.307382},{"c":495.84,"h":498.63,"l":495.84,"n":286,"o":498.63,"t":"2026-10-08T16:45:00Z","v":3148,"vw":497.299932},{"c":495.88,"h":495.935,"l":492.71,"n":283,"o":495.615,"t":"2026-10-08T17:00:00Z","v":4099,"vw":494.754727},{"c":494.755,"h":495.89,"l":494.755,"n":270,"o":495.34,"t":"2026-10-08T17:15:00Z","v":3076,"vw":495.122277},{"c":495.71,"h":496.225,"l":493.98,"n":230,"o":495.64,"t":"2026-10-08T17:30:00Z","v":3175,"vw":495.126656},{"c":496.215,"h":496.215,"l":495.54,"n":123,"o":495.54,"t":"2026-10-08T17:45:00Z","v":1737,"vw":495.80911},{"c":495.7,"h":495.7,"l":494.635,"n":317,"o":495.33,"t":"2026-10-08T18:00:00Z","v":5667,"vw":494.987077},{"c":495.755,"h":496.21,"l":495.7,"n":180,"o":496.03,"t":"2026-10-08T18:15:00Z","v":1671,"vw":495.921015},{"c":495.175,"h":495.73,"l":494.53,"n":286,"o":495.73,"t":"2026-10-08T18:30:00Z","v":4842,"vw":495.473395},{"c":495.5575,"h":495.8735,"l":494.5,"n":319,"o":495.17,"t":"2026-10-08T18:45:00Z","v":4414,"vw":495.249105},{"c":497.08,"h":497.08,"l":494.845,"n":408,"o":495.58,"t":"2026-10-08T19:00:00Z","v":6208,"vw":495.443473},{"c":496.325,"h":497.25,"l":495.925,"n":526,"o":497.05,"t":"2026-10-08T19:15:00Z","v":5452,"vw":496.456543},{"c":495.94,"h":496.4194,"l":495.47,"n":769,"o":496.23,"t":"2026-10-08T19:30:00Z","v":8272,"vw":495.928141},{"c":490.91,"h":496.16,"l":490.44,"n":2663,"o":496.16,"t":"2026-10-08T19:45:00Z","v":97497,"vw":493.828786},{"c":490.99,"h":491.6,"l":490.99,"n":43,"o":491.34,"t":"2026-10-08T20:00:00Z","v":44115,"vw":491.002926},{"c":493.61,"h":494.91,"l":490.62,"n":211,"o":494.91,"t":"2026-10-09T13:30:00Z","v":6042,"vw":494.128811},{"c":496.05,"h":496.4,"l":490.52,"n":301,"o":492.61,"t":"2026-10-09T13:45:00Z","v":6063,"vw":493.295336},{"c":497.23,"h":497.57,"l":494.945,"n":297,"o":496.04,"t":"2026-10-09T14:00:00Z","v":4406,"vw":496.864456},{"c":501.835,"h":502.18,"l":497.09,"n":587,"o":497.22,"t":"2026-10-09T14:15:00Z","v":12942,"vw":500.396116},{"c":502.005,"h":503.69,"l":500.27,"n":423,"o":501.225,"t":"2026-10-09T14:30:00Z","v":7934,"vw":502.620794},{"c":504.92,"h":505.72,"l":501.97,"n":366,"o":501.97,"t":"2026-10-09T14:45:00Z","v":4594,"vw":504.063121},{"c":506.84,"h":506.84,"l":504.45,"n":574,"o":505.215,"t":"2026-10-09T15:00:00Z","v":6898,"vw":505.827985},{"c":506.545,"h":507.54,"l":506.37,"n":553,"o":507.21,"t":"2026-10-09T15:15:00Z","v":4138,"vw":506.974369},{"c":505.65,"h":506.79,"l":505.6,"n":504,"o":506.575,"t":"2026-10-09T15:30:00Z","v":4623,"vw":506.057169},{"c":508.1725,"h":508.76,"l":505.565,"n":563,"o":505.71,"t":"2026-10-09T15:45:00Z","v":6742,"vw":506.801321},{"c":506.68,"h":508.52,"l":506.47,"n":540,"o":508.52,"t":"2026-10-09T16:00:00Z","v":5325,"vw":507.246973},{"c":507.02,"h":507.58,"l":506.33,"n":618,"o":506.68,"t":"2026-10-09T16:15:00Z","v":9331,"vw":506.86523},{"c":506.375,"h":507.15,"l":505.855,"n":475,"o":506.31,"t":"2026-10-09T16:30:00Z","v":6602,"vw":506.375215},{"c":507.68,"h":508,"l":506.485,"n":670,"o":506.84,"t":"2026-10-09T16:45:00Z","v":9306,"vw":507.410703},{"c":508.86,"h":508.96,"l":507.34,"n":689,"o":507.67,"t":"2026-10-09T17:00:00Z","v":10205,"vw":507.950777},{"c":508.28,"h":509.22,"l":508.28,"n":614,"o":508.92,"t":"2026-10-09T17:15:00Z","v":7907,"vw":508.846547},{"c":507.38,"h":508.285,"l":506.805,"n":430,"o":508.285,"t":"2026-10-09T17:30:00Z","v":4509,"vw":507.787167},{"c":507.98,"h":508.39,"l":507.29,"n":424,"o":507.38,"t":"2026-10-09T17:45:00Z","v":4837,"vw":507.956102},{"c":509.98,"h":510.46,"l":507.72,"n":508,"o":507.845,"t":"2026-10-09T18:00:00Z","v":6587,"vw":509.194349},{"c":508.195,"h":509.5099,"l":508.195,"n":379,"o":509.49,"t":"2026-10-09T18:15:00Z","v":3579,"vw":508.827123},{"c":508.395,"h":509.34,"l":508.14,"n":546,"o":508.6,"t":"2026-10-09T18:30:00Z","v":12103,"vw":508.83597},{"c":506.805,"h":509.64,"l":506.41,"n":566,"o":508.68,"t":"2026-10-09T18:45:00Z","v":9479,"vw":508.295211},{"c":506.21,"h":507.52,"l":506.21,"n":657,"o":507.22,"t":"2026-10-09T19:00:00Z","v":6446,"vw":506.818892},{"c":507.25,"h":507.49,"l":505.94,"n":648,"o":506.53,"t":"2026-10-09T19:15:00Z","v":11767,"vw":506.592863},{"c":506.085,"h":507.36,"l":505.93,"n":989,"o":507.25,"t":"2026-10-09T19:30:00Z","v":7899,"vw":506.639772},{"c":503.8,"h":506.585,"l":503.345,"n":2818,"o":506.18,"t":"2026-10-09T19:45:00Z","v":60734,"vw":504.482826},{"c":503.68,"h":503.68,"l":503.68,"n":45,"o":503.68,"t":"2026-10-09T20:00:00Z","v":38383,"vw":503.68},{"c":506.47,"h":506.47,"l":503.02,"n":296,"o":503.02,"t":"2026-10-12T13:30:00Z","v":5997,"vw":504.078093},{"c":508.32,"h":508.32,"l":506.145,"n":262,"o":506.71,"t":"2026-10-12T13:45:00Z","v":3492,"vw":507.143309},{"c":508.84,"h":509.33,"l":507.28,"n":386,"o":508.31,"t":"2026-10-12T14:00:00Z","v":5006,"vw":507.841489},{"c":510.605,"h":510.93,"l":506.7701,"n":492,"o":509.72,"t":"2026-10-12T14:15:00Z","v":6029,"vw":509.491889},{"c":512.295,"h":512.67,"l":511.27,"n":447,"o":511.27,"t":"2026-10-12T14:30:00Z","v":6499,"vw":512.301367},{"c":512.11,"h":513.365,"l":511.345,"n":571,"o":512.335,"t":"2026-10-12T14:45:00Z","v":13285,"vw":512.744902},{"c":512.21,"h":512.59,"l":512.06,"n":261,"o":512.15,"t":"2026-10-12T15:00:00Z","v":3892,"vw":512.256841},{"c":512.1,"h":513.12,"l":512.02,"n":376,"o":512.02,"t":"2026-10-12T15:15:00Z","v":3277,"vw":512.521904},{"c":511.68,"h":512.25,"l":511.68,"n":171,"o":512.2,"t":"2026-10-12T15:30:00Z","v":1397,"vw":512.087094},{"c":511.55,"h":512.22,"l":511.05,"n":235,"o":511.71,"t":"2026-10-12T15:45:00Z","v":3156,"vw":511.719548},{"c":512.22,"h":512.59,"l":511.6,"n":327,"o":511.6,"t":"2026-10-12T16:00:00Z","v":3505,"vw":512.232292},{"c":511.72,"h":513.275,"l":511.72,"n":433,"o":512.55,"t":"2026-10-12T16:15:00Z","v":5306,"vw":512.758842},{"c":511.46,"h":512.58,"l":511.46,"n":178,"o":512.005,"t":"2026-10-12T16:30:00Z","v":2988,"vw":511.9329},{"c":511.75,"h":512.3399,"l":511.47,"n":323,"o":511.5125,"t":"2026-10-12T16:45:00Z","v":3913,"vw":511.757036},{"c":511.405,"h":512.18,"l":511.22,"n":332,"o":512.18,"t":"2026-10-12T17:00:00Z","v":6503,"vw":511.897735},{"c":511.005,"h":511.405,"l":510.78,"n":136,"o":511.405,"t":"2026-10-12T17:15:00Z","v":1730,"vw":511.117312},{"c":511.205,"h":511.235,"l":510.98,"n":163,"o":511.23,"t":"2026-10-12T17:30:00Z","v":2019,"vw":511.083977},{"c":510.86,"h":511.365,"l":510.37,"n":227,"o":511.25,"t":"2026-10-12T17:45:00Z","v":3387,"vw":510.904602},{"c":510.605,"h":511.37,"l":510.37,"n":358,"o":511.03,"t":"2026-10-12T18:00:00Z","v":4465,"vw":511.003665},{"c":510.35,"h":510.855,"l":510.34,"n":369,"o":510.7,"t":"2026-10-12T18:15:00Z","v":4243,"vw":510.550073},{"c":510.045,"h":510.53,"l":509.94,"n":379,"o":510.11,"t":"2026-10-12T18:30:00Z","v":4537,"vw":510.197789},{"c":510.175,"h":511.03,"l":509.33,"n":619,"o":509.9725,"t":"2026-10-12T18:45:00Z","v":12476,"vw":510.104091},{"c":510.33,"h":510.48,"l":509.645,"n":659,"o":510.09,"t":"2026-10-12T19:00:00Z","v":7293,"vw":510.034807},{"c":509.865,"h":510.61,"l":509.78,"n":543,"o":510.51,"t":"2026-10-12T19:15:00Z","v":7569,"vw":510.096287},{"c":509.98,"h":510.71,"l":509.66,"n":915,"o":509.66,"t":"2026-10-12T19:30:00Z","v":12460,"vw":510.163775},{"c":510.29,"h":511.14,"l":509.32,"n":2603,"o":510.09,"t":"2026-10-12T19:45:00Z","v":49192,"vw":510.026699},{"c":510,"h":510,"l":510,"n":45,"o":510,"t":"2026-10-12T20:00:00Z","v":51865,"vw":510},{"c":508.4,"h":514.74,"l":507.91,"n":110,"o":510.61,"t":"2026-10-13T13:30:00Z","v":1919,"vw":509.237648},{"c":503.4725,"h":508.74,"l":502.375,"n":733,"o":508.74,"t":"2026-10-13T13:45:00Z","v":23350,"vw":505.752628},{"c":503.31,"h":503.98,"l":502.52,"n":277,"o":503.35,"t":"2026-10-13T14:00:00Z","v":4682,"vw":503.290459},{"c":502.815,"h":503.795,"l":502.815,"n":351,"o":503.105,"t":"2026-10-13T14:15:00Z","v":11024,"vw":503.486195},{"c":502.965,"h":502.965,"l":501.59,"n":227,"o":502.43,"t":"2026-10-13T14:30:00Z","v":2331,"vw":502.273303},{"c":504.245,"h":504.36,"l":503.09,"n":514,"o":503.45,"t":"2026-10-13T14:45:00Z","v":7908,"vw":503.855718},{"c":505.03,"h":505.29,"l":503.94,"n":868,"o":504.255,"t":"2026-10-13T15:00:00Z","v":13475,"vw":504.547805},{"c":502.78,"h":505.2099,"l":502.78,"n":744,"o":504.73,"t":"2026-10-13T15:15:00Z","v":14422,"vw":504.33423},{"c":503.505,"h":503.505,"l":501.75,"n":917,"o":502.73,"t":"2026-10-13T15:30:00Z","v":15141,"vw":502.61067},{"c":505.53,"h":506.01,"l":503.295,"n":778,"o":503.48,"t":"2026-10-13T15:45:00Z","v":7567,"vw":504.025686},{"c":505.74,"h":505.87,"l":505.19,"n":477,"o":505.765,"t":"2026-10-13T16:00:00Z","v":3965,"vw":505.486216},{"c":506.85,"h":506.88,"l":505.55,"n":369,"o":505.76,"t":"2026-10-13T16:15:00Z","v":3790,"vw":506.42437},{"c":507.77,"h":508.125,"l":506.7533,"n":353,"o":506.85,"t":"2026-10-13T16:30:00Z","v":3324,"vw":507.352083},{"c":508.57,"h":508.845,"l":507.99,"n":379,"o":508.46,"t":"2026-10-13T16:45:00Z","v":3224,"vw":508.507975},{"c":507.64,"h":508.46,"l":507.57,"n":374,"o":508.43,"t":"2026-10-13T17:00:00Z","v":4603,"vw":507.949785},{"c":508.8,"h":509.13,"l":507.05,"n":488,"o":507.47,"t":"2026-10-13T17:15:00Z","v":5362,"vw":508.608215},{"c":509.75,"h":510.1,"l":508.37,"n":543,"o":508.995,"t":"2026-10-13T17:30:00Z","v":6003,"vw":509.515635},{"c":507.94,"h":509.71,"l":506.96,"n":430,"o":509.71,"t":"2026-10-13T17:45:00Z","v":7755,"vw":508.158645},{"c":510.41,"h":510.895,"l":508.09,"n":534,"o":508.09,"t":"2026-10-13T18:00:00Z","v":5542,"vw":509.547095},{"c":511.04,"h":511.79,"l":510.09,"n":631,"o":510.09,"t":"2026-10-13T18:15:00Z","v":7786,"vw":510.75454},{"c":511.205,"h":511.594,"l":510.825,"n":414,"o":511.085,"t":"2026-10-13T18:30:00Z","v":4237,"vw":511.292729},{"c":510.78,"h":511.535,"l":509.92,"n":461,"o":511.405,"t":"2026-10-13T18:45:00Z","v":3547,"vw":510.861414},{"c":511.955,"h":512.07,"l":510.06,"n":624,"o":510.8751,"t":"2026-10-13T19:00:00Z","v":6851,"vw":511.511198},{"c":512.11,"h":512.5,"l":511.7,"n":588,"o":512.3,"t":"2026-10-13T19:15:00Z","v":6524,"vw":512.164461},{"c":511.12,"h":512.67,"l":511.12,"n":800,"o":512.26,"t":"2026-10-13T19:30:00Z","v":8107,"vw":512.000092},{"c":510.32,"h":511.525,"l":509.96,"n":2557,"o":511.285,"t":"2026-10-13T19:45:00Z","v":45775,"vw":510.556541},{"c":510.01,"h":510.01,"l":510.01,"n":30,"o":510.01,"t":"2026-10-13T20:00:00Z","v":54953,"vw":510.01},{"c":509.77,"h":509.77,"l":505.65,"n":225,"o":507.33,"t":"2026-10-14T13:30:00Z","v":6167,"vw":508.324339},{"c":510.295,"h":510.81,"l":508.22,"n":207,"o":508.22,"t":"2026-10-14T13:45:00Z","v":5123,"vw":510.058312},{"c":510.06,"h":510.295,"l":507.98,"n":331,"o":510.295,"t":"2026-10-14T14:00:00Z","v":4680,"vw":509.275526},{"c":509.18,"h":510.635,"l":508.905,"n":492,"o":510.1,"t":"2026-10-14T14:15:00Z","v":5440,"vw":510.020204},{"c":509.9054,"h":510.605,"l":509.39,"n":254,"o":510.53,"t":"2026-10-14T14:30:00Z","v":3166,"vw":510.109778},{"c":508.63,"h":510.23,"l":507.87,"n":352,"o":509.99,"t":"2026-10-14T14:45:00Z","v":4035,"vw":509.041124},{"c":508.63,"h":509.79,"l":507.6901,"n":420,"o":508.73,"t":"2026-10-14T15:00:00Z","v":4842,"vw":508.92226},{"c":508.22,"h":509.03,"l":507.28,"n":302,"o":509.03,"t":"2026-10-14T15:15:00Z","v":2237,"vw":507.783875},{"c":505.075,"h":508.105,"l":505.07,"n":269,"o":508.105,"t":"2026-10-14T15:30:00Z","v":5086,"vw":507.136862},{"c":506.875,"h":506.875,"l":505.26,"n":339,"o":506.0424,"t":"2026-10-14T15:45:00Z","v":3634,"vw":506.026744},{"c":506.86,"h":507.94,"l":506.5601,"n":340,"o":507.24,"t":"2026-10-14T16:00:00Z","v":4672,"vw":507.408412},{"c":504.9,"h":506.765,"l":504.9,"n":224,"o":506.41,"t":"2026-10-14T16:15:00Z","v":3575,"vw":505.434965},{"c":506.24,"h":506.36,"l":504.82,"n":329,"o":504.82,"t":"2026-10-14T16:30:00Z","v":4031,"vw":505.757092},{"c":507.735,"h":507.735,"l":505.935,"n":207,"o":505.935,"t":"2026-10-14T16:45:00Z","v":2021,"vw":506.938609},{"c":508.035,"h":508.125,"l":506.42,"n":443,"o":507.325,"t":"2026-10-14T17:00:00Z","v":5700,"vw":507.252379},{"c":507.125,"h":508.05,"l":506.96,"n":350,"o":508.035,"t":"2026-10-14T17:15:00Z","v":4573,"vw":507.813419},{"c":507.31,"h":508.03,"l":506.9639,"n":854,"o":507.1,"t":"2026-10-14T17:30:00Z","v":10077,"vw":507.300578},{"c":505.42,"h":507.61,"l":505.42,"n":1242,"o":507.29,"t":"2026-10-14T17:45:00Z","v":25701,"vw":506.82291},{"c":506.85,"h":506.85,"l":504.595,"n":674,"o":505.395,"t":"2026-10-14T18:00:00Z","v":6650,"vw":505.950709},{"c":507.07,"h":507.6,"l":506.82,"n":426,"o":507.12,"t":"2026-10-14T18:15:00Z","v":5110,"vw":507.242047},{"c":507.035,"h":507.53,"l":506.68,"n":474,"o":507.53,"t":"2026-10-14T18:30:00Z","v":4568,"vw":506.915181},{"c":504.88,"h":506.95,"l":504.3,"n":742,"o":506.95,"t":"2026-10-14T18:45:00Z","v":17673,"vw":505.569797},{"c":503.68,"h":506.05,"l":503.05,"n":640,"o":504.6,"t":"2026-10-14T19:00:00Z","v":13090,"vw":504.711942},{"c":503.01,"h":505.44,"l":502.69,"n":593,"o":503.45,"t":"2026-10-14T19:15:00Z","v":7774,"vw":503.889155},{"c":501.1175,"h":503.03,"l":500.06,"n":1001,"o":502.37,"t":"2026-10-14T19:30:00Z","v":17094,"vw":501.542117},{"c":498.57,"h":500.93,"l":498.29,"n":2852,"o":500.79,"t":"2026-10-14T19:45:00Z","v":66101,"vw":499.380065},{"c":498.54,"h":498.89,"l":498.54,"n":47,"o":498.89,"t":"2026-10-14T20:00:00Z","v":41695,"vw":498.540888},{"c":498.5,"h":498.5,"l":498.5,"n":3,"o":498.5,"t":"2026-10-15T13:15:00Z","v":800,"vw":498.5},{"c":495.72,"h":498.44,"l":494.44,"n":431,"o":498.14,"t":"2026-10-15T13:30:00Z","v":5612,"vw":496.609773},{"c":492.58,"h":494.33,"l":489.31,"n":500,"o":494.33,"t":"2026-10-15T13:45:00Z","v":6951,"vw":492.294583},{"c":493.965,"h":496.3499,"l":492.58,"n":668,"o":492.58,"t":"2026-10-15T14:00:00Z","v":10707,"vw":494.111858},{"c":494.89,"h":496.31,"l":493.71,"n":521,"o":494.3725,"t":"2026-10-15T14:15:00Z","v":9363,"vw":494.865745},{"c":498.84,"h":498.84,"l":494.18,"n":390,"o":494.81,"t":"2026-10-15T14:30:00Z","v":7172,"vw":496.739967},{"c":500.89,"h":501.275,"l":499.42,"n":526,"o":499.42,"t":"2026-10-15T14:45:00Z","v":10197,"vw":500.211393},{"c":502.8,"h":503.385,"l":499.65,"n":934,"o":500.89,"t":"2026-10-15T15:00:00Z","v":31967,"vw":502.410582},{"c":504.85,"h":505.38,"l":503.22,"n":875,"o":503.4,"t":"2026-10-15T15:15:00Z","v":17590,"vw":504.471763},{"c":504.55,"h":506.13,"l":503.93,"n":766,"o":505.495,"t":"2026-10-15T15:30:00Z","v":14355,"vw":504.796817},{"c":504.1,"h":505.34,"l":503.09,"n":500,"o":504.565,"t":"2026-10-15T15:45:00Z","v":11632,"vw":504.245892},{"c":502.6,"h":504.93,"l":501.9901,"n":542,"o":504.1,"t":"2026-10-15T16:00:00Z","v":11484,"vw":503.913762},{"c":502.1,"h":503.345,"l":501.775,"n":355,"o":503.345,"t":"2026-10-15T16:15:00Z","v":4682,"vw":502.531359},{"c":501.775,"h":502.84,"l":501.56,"n":263,"o":501.77,"t":"2026-10-15T16:30:00Z","v":2686,"vw":502.205821},{"c":504.145,"h":504.245,"l":502.11,"n":447,"o":502.3,"t":"2026-10-15T16:45:00Z","v":4415,"vw":502.997543},{"c":503.905,"h":504.23,"l":502.72,"n":363,"o":503.13,"t":"2026-10-15T17:00:00Z","v":4044,"vw":503.491688},{"c":504.135,"h":504.62,"l":503.83,"n":191,"o":504.19,"t":"2026-10-15T17:15:00Z","v":2249,"vw":504.113764},{"c":501.31,"h":504.42,"l":500.71,"n":618,"o":504.42,"t":"2026-10-15T17:30:00Z","v":10630,"vw":502.046528},{"c":499.67,"h":501.33,"l":499.48,"n":419,"o":501.32,"t":"2026-10-15T17:45:00Z","v":5401,"vw":500.667782},{"c":498.6,"h":500.03,"l":497.86,"n":394,"o":500.03,"t":"2026-10-15T18:00:00Z","v":6850,"vw":499.211701},{"c":499.04,"h":499.455,"l":498.195,"n":289,"o":498.815,"t":"2026-10-15T18:15:00Z","v":4814,"vw":499.13617},{"c":498.38,"h":499.865,"l":498.11,"n":293,"o":499.5,"t":"2026-10-15T18:30:00Z","v":3786,"vw":499.296154},{"c":499.21,"h":499.435,"l":497.25,"n":521,"o":498.295,"t":"2026-10-15T18:45:00Z","v":7019,"vw":498.581032},{"c":499.87,"h":500.23,"l":499.04,"n":613,"o":499.34,"t":"2026-10-15T19:00:00Z","v":7624,"vw":499.746149},{"c":500.405,"h":501.0513,"l":499.77,"n":717,"o":500.22,"t":"2026-10-15T19:15:00Z","v":12637,"vw":500.280124},{"c":501.46,"h":501.76,"l":499.61,"n":965,"o":500.7,"t":"2026-10-15T19:30:00Z","v":15435,"vw":500.579131},{"c":497.77,"h":501.5,"l":497.55,"n":3666,"o":501.38,"t":"2026-10-15T19:45:00Z","v":77046,"vw":498.988887},{"c":497.73,"h":497.73,"l":497.73,"n":35,"o":497.73,"t":"2026-10-15T20:00:00Z","v":58858,"vw":497.73},{"c":501.31,"h":501.31,"l":501.31,"n":6,"o":501.31,"t":"2026-10-16T11:00:00Z","v":72,"vw":501.31},{"c":502.49,"h":502.49,"l":492.03,"n":204,"o":497.24,"t":"2026-10-16T13:30:00Z","v":7267,"vw":497.463095},{"c":503.45,"h":505.61,"l":502.815,"n":578,"o":503.26,"t":"2026-10-16T13:45:00Z","v":12856,"vw":504.064678},{"c":499.44,"h":504.39,"l":498.96,"n":610,"o":503.42,"t":"2026-10-16T14:00:00Z","v":14304,"vw":500.9327},{"c":500.095,"h":501.15,"l":499.47,"n":697,"o":500.23,"t":"2026-10-16T14:15:00Z","v":12990,"vw":500.199601},{"c":498.34,"h":502,"l":497.3633,"n":675,"o":500.5,"t":"2026-10-16T14:30:00Z","v":12782,"vw":499.941967},{"c":502.11,"h":502.34,"l":497.93,"n":672,"o":497.94,"t":"2026-10-16T14:45:00Z","v":16619,"vw":499.864376},{"c":496.49,"h":502.065,"l":496.47,"n":790,"o":501.74,"t":"2026-10-16T15:00:00Z","v":18733,"vw":499.343806},{"c":498.085,"h":498.64,"l":496.15,"n":473,"o":496.15,"t":"2026-10-16T15:15:00Z","v":8579,"vw":496.906953},{"c":496.5899,"h":498.24,"l":495.6625,"n":524,"o":497.41,"t":"2026-10-16T15:30:00Z","v":11784,"vw":496.80678},{"c":497.7,"h":498.15,"l":496.39,"n":460,"o":496.4,"t":"2026-10-16T15:45:00Z","v":8329,"vw":497.25625},{"c":499.59,"h":499.68,"l":497.56,"n":419,"o":497.605,"t":"2026-10-16T16:00:00Z","v":8046,"vw":498.4698},{"c":498.5,"h":499.51,"l":498.1401,"n":315,"o":499.15,"t":"2026-10-16T16:15:00Z","v":5251,"vw":498.925651},{"c":498.05,"h":498.97,"l":497.76,"n":374,"o":498.36,"t":"2026-10-16T16:30:00Z","v":7317,"vw":498.315904},{"c":497.235,"h":497.88,"l":496.68,"n":312,"o":497.78,"t":"2026-10-16T16:45:00Z","v":6608,"vw":497.21376},{"c":495.345,"h":497.24,"l":495.345,"n":906,"o":497.24,"t":"2026-10-16T17:00:00Z","v":13983,"vw":496.474291},{"c":495.545,"h":495.545,"l":493.97,"n":385,"o":494.69,"t":"2026-10-16T17:15:00Z","v":4773,"vw":494.606736},{"c":497.4,"h":497.885,"l":495.08,"n":422,"o":495.86,"t":"2026-10-16T17:30:00Z","v":5293,"vw":496.183484},{"c":496.605,"h":497.78,"l":496.45,"n":380,"o":497.09,"t":"2026-10-16T17:45:00Z","v":5148,"vw":496.998199},{"c":497.25,"h":497.25,"l":493.92,"n":485,"o":496.6,"t":"2026-10-16T18:00:00Z","v":8425,"vw":495.709424},{"c":497.5428,"h":498.395,"l":496.57,"n":575,"o":497.83,"t":"2026-10-16T18:15:00Z","v":8355,"vw":497.337081},{"c":496.6,"h":497.45,"l":495.7,"n":523,"o":497.12,"t":"2026-10-16T18:30:00Z","v":10130,"vw":496.529141},{"c":495.665,"h":497.18,"l":495.09,"n":654,"o":496.96,"t":"2026-10-16T18:45:00Z","v":21930,"vw":496.213502},{"c":497.76,"h":497.76,"l":495.04,"n":633,"o":496.05,"t":"2026-10-16T19:00:00Z","v":11736,"vw":495.996148},{"c":497.84,"h":498.09,"l":496.36,"n":843,"o":497.81,"t":"2026-10-16T19:15:00Z","v":14722,"vw":497.534608},{"c":497.585,"h":498.54,"l":497.18,"n":1052,"o":498.14,"t":"2026-10-16T19:30:00Z","v":14007,"vw":497.862174},{"c":498.4,"h":499.99,"l":497.43,"n":2595,"o":497.59,"t":"2026-10-16T19:45:00Z","v":42921,"vw":498.702313},{"c":498.52,"h":498.61,"l":498.464,"n":51,"o":498.61,"t":"2026-10-16T20:00:00Z","v":119773,"vw":498.52006},{"c":500.59,"h":504.63,"l":500.37,"n":433,"o":503.54,"t":"2026-10-19T13:30:00Z","v":6813,"vw":502.291564},{"c":501.63,"h":502.96,"l":499.69,"n":244,"o":501.57,"t":"2026-10-19T13:45:00Z","v":4797,"vw":501.769545},{"c":501.79,"h":502.46,"l":500.3475,"n":171,"o":501.45,"t":"2026-10-19T14:00:00Z","v":3092,"vw":501.282529},{"c":502.735,"h":504.115,"l":502.19,"n":486,"o":502.19,"t":"2026-10-19T14:15:00Z","v":8463,"vw":503.014281},{"c":500.815,"h":502.69,"l":499.71,"n":345,"o":502.615,"t":"2026-10-19T14:30:00Z","v":4565,"vw":501.26403},{"c":503.59,"h":504.05,"l":501.555,"n":384,"o":501.56,"t":"2026-10-19T14:45:00Z","v":5659,"vw":502.555172},{"c":504.645,"h":504.92,"l":503.2801,"n":192,"o":504.04,"t":"2026-10-19T15:00:00Z","v":1810,"vw":503.937793},{"c":505.69,"h":506.445,"l":504.35,"n":438,"o":505.22,"t":"2026-10-19T15:15:00Z","v":4877,"vw":505.547608},{"c":508.435,"h":508.81,"l":505.25,"n":525,"o":505.4,"t":"2026-10-19T15:30:00Z","v":8730,"vw":506.783662},{"c":508.09,"h":508.5,"l":507.5,"n":435,"o":508.12,"t":"2026-10-19T15:45:00Z","v":4651,"vw":507.973442},{"c":507.5,"h":508.0896,"l":506.005,"n":525,"o":508.06,"t":"2026-10-19T16:00:00Z","v":8145,"vw":507.206398},{"c":506.65,"h":507.4,"l":506.47,"n":182,"o":507.35,"t":"2026-10-19T16:15:00Z","v":2254,"vw":506.891556},{"c":505.12,"h":506.97,"l":505.035,"n":354,"o":506.645,"t":"2026-10-19T16:30:00Z","v":7825,"vw":505.996141},{"c":504.5,"h":505.65,"l":504.49,"n":261,"o":505.36,"t":"2026-10-19T16:45:00Z","v":3024,"vw":505.261837},{"c":504.71,"h":504.71,"l":503.96,"n":134,"o":504.35,"t":"2026-10-19T17:00:00Z","v":1724,"vw":504.364476},{"c":504.57,"h":504.89,"l":504.07,"n":185,"o":504.24,"t":"2026-10-19T17:15:00Z","v":3022,"vw":504.436829},{"c":504.21,"h":505.2,"l":503.91,"n":320,"o":504.24,"t":"2026-10-19T17:30:00Z","v":3430,"vw":504.573242},{"c":504.76,"h":504.76,"l":503.68,"n":312,"o":504.21,"t":"2026-10-19T17:45:00Z","v":5631,"vw":504.217149},{"c":505.47,"h":505.91,"l":505.4,"n":341,"o":505.4,"t":"2026-10-19T18:00:00Z","v":4557,"vw":505.570244},{"c":504.7,"h":505.605,"l":504.515,"n":306,"o":505.22,"t":"2026-10-19T18:15:00Z","v":5770,"vw":505.239343},{"c":504.98,"h":505.3,"l":504.565,"n":305,"o":504.565,"t":"2026-10-19T18:30:00Z","v":3890,"vw":504.928591},{"c":504.225,"h":505.97,"l":504.225,"n":317,"o":505.015,"t":"2026-10-19T18:45:00Z","v":3961,"vw":505.142377},{"c":503.915,"h":504.7647,"l":503.76,"n":369,"o":504.34,"t":"2026-10-19T19:00:00Z","v":4044,"vw":504.104303},{"c":504.31,"h":504.765,"l":503.6401,"n":539,"o":503.92,"t":"2026-10-19T19:15:00Z","v":6975,"vw":504.313709},{"c":505.175,"h":505.39,"l":504.19,"n":882,"o":504.355,"t":"2026-10-19T19:30:00Z","v":14031,"vw":504.950489},{"c":503.93,"h":504.97,"l":503.02,"n":1932,"o":504.97,"t":"2026-10-19T19:45:00Z","v":35298,"vw":503.785438},{"c":503.79,"h":503.79,"l":503.79,"n":55,"o":503.79,"t":"2026-10-19T20:00:00Z","v":35500,"vw":503.79},{"c":503.75,"h":503.75,"l":503.75,"n":1,"o":503.75,"t":"2026-10-19T22:45:00Z","v":40,"vw":503.75},{"c":494.97,"h":500.72,"l":494.0101,"n":165,"o":500.58,"t":"2026-10-20T13:30:00Z","v":2951,"vw":497.443352},{"c":494.94,"h":496.935,"l":492.02,"n":238,"o":495.3,"t":"2026-10-20T13:45:00Z","v":2757,"vw":495.156571},{"c":496.21,"h":497.45,"l":496.125,"n":225,"o":496.125,"t":"2026-10-20T14:00:00Z","v":3909,"vw":496.523534},{"c":502.27,"h":502.27,"l":495.91,"n":350,"o":495.9301,"t":"2026-10-20T14:15:00Z","v":5055,"vw":497.172456},{"c":503.44,"h":504.11,"l":501.84,"n":224,"o":504.11,"t":"2026-10-20T14:30:00Z","v":2057,"vw":502.859863},{"c":502.43,"h":504.3199,"l":502.22,"n":201,"o":504.31,"t":"2026-10-20T14:45:00Z","v":2751,"vw":502.950842},{"c":498.37,"h":503.64,"l":498.32,"n":287,"o":503.33,"t":"2026-10-20T15:00:00Z","v":3105,"vw":500.678992},{"c":499.42,"h":500.96,"l":498.725,"n":285,"o":499.25,"t":"2026-10-20T15:15:00Z","v":5033,"vw":499.897776},{"c":500.4,"h":500.74,"l":498.61,"n":310,"o":499.42,"t":"2026-10-20T15:30:00Z","v":5189,"vw":499.654853},{"c":500,"h":500.8,"l":499.59,"n":328,"o":500.12,"t":"2026-10-20T15:45:00Z","v":6554,"vw":499.999461},{"c":498.85,"h":500.2325,"l":498.675,"n":379,"o":500.2325,"t":"2026-10-20T16:00:00Z","v":5209,"vw":499.445967},{"c":497.91,"h":498.915,"l":496.99,"n":351,"o":498.59,"t":"2026-10-20T16:15:00Z","v":4399,"vw":497.795373},{"c":497.21,"h":498.22,"l":497.09,"n":243,"o":497.815,"t":"2026-10-20T16:30:00Z","v":2795,"vw":497.652281},{"c":494.41,"h":497.49,"l":494.41,"n":361,"o":497.22,"t":"2026-10-20T16:45:00Z","v":8588,"vw":495.702793},{"c":495.31,"h":495.9,"l":494.6275,"n":274,"o":494.6275,"t":"2026-10-20T17:00:00Z","v":3685,"vw":495.386161},{"c":496.36,"h":496.36,"l":494.25,"n":371,"o":495.21,"t":"2026-10-20T17:15:00Z","v":5339,"vw":495.058708},{"c":497.845,"h":497.915,"l":496.62,"n":194,"o":496.68,"t":"2026-10-20T17:30:00Z","v":2010,"vw":497.299326},{"c":497,"h":497.6,"l":496.85,"n":193,"o":497.38,"t":"2026-10-20T17:45:00Z","v":2066,"vw":497.145929},{"c":497.335,"h":498.06,"l":497.16,"n":297,"o":497.51,"t":"2026-10-20T18:00:00Z","v":4067,"vw":497.557701},{"c":497.377,"h":498.06,"l":496.215,"n":224,"o":497.525,"t":"2026-10-20T18:15:00Z","v":2647,"vw":496.92048},{"c":496.34,"h":497.43,"l":496.07,"n":270,"o":497.05,"t":"2026-10-20T18:30:00Z","v":3548,"vw":496.646659},{"c":496.4739,"h":497.39,"l":496.37,"n":207,"o":496.37,"t":"2026-10-20T18:45:00Z","v":2914,"vw":496.697535},{"c":497.9,"h":498.05,"l":496.61,"n":331,"o":496.77,"t":"2026-10-20T19:00:00Z","v":4411,"vw":497.445206},{"c":496.66,"h":497.97,"l":496.66,"n":446,"o":497.97,"t":"2026-10-20T19:15:00Z","v":4615,"vw":497.143222},{"c":495.71,"h":496.71,"l":494.5,"n":815,"o":496.67,"t":"2026-10-20T19:30:00Z","v":10469,"vw":495.540026},{"c":495.38,"h":497.075,"l":494.49,"n":2573,"o":495.98,"t":"2026-10-20T19:45:00Z","v":51927,"vw":495.475969},{"c":495.39,"h":495.39,"l":495.39,"n":42,"o":495.39,"t":"2026-10-20T20:00:00Z","v":42736,"vw":495.39},{"c":502.05,"h":504.44,"l":499.37,"n":239,"o":500.96,"t":"2026-10-21T13:30:00Z","v":3069,"vw":501.850137},{"c":503.01,"h":504.09,"l":501.34,"n":239,"o":502.37,"t":"2026-10-21T13:45:00Z","v":2996,"vw":502.751525},{"c":500.47,"h":502.09,"l":499,"n":512,"o":502.09,"t":"2026-10-21T14:00:00Z","v":11296,"vw":499.924122},{"c":498.02,"h":500.3,"l":498.02,"n":498,"o":499.99,"t":"2026-10-21T14:15:00Z","v":8721,"vw":499.108573},{"c":498.45,"h":499.74,"l":498.45,"n":296,"o":499.31,"t":"2026-10-21T14:30:00Z","v":4383,"vw":499.042779},{"c":500.55,"h":501.8,"l":498.28,"n":464,"o":498.74,"t":"2026-10-21T14:45:00Z","v":15101,"vw":499.837897},{"c":501.95,"h":502.555,"l":500.19,"n":558,"o":500.4125,"t":"2026-10-21T15:00:00Z","v":15732,"vw":502.085515},{"c":503.655,"h":503.655,"l":501.91,"n":196,"o":502.02,"t":"2026-10-21T15:15:00Z","v":2301,"vw":502.654049},{"c":503.245,"h":503.965,"l":502.42,"n":221,"o":503.63,"t":"2026-10-21T15:30:00Z","v":2170,"vw":503.210312},{"c":503.67,"h":503.685,"l":503.04,"n":129,"o":503.04,"t":"2026-10-21T15:45:00Z","v":1272,"vw":503.426667},{"c":504.51,"h":504.51,"l":503.34,"n":204,"o":503.34,"t":"2026-10-21T16:00:00Z","v":2100,"vw":503.747846},{"c":503.87,"h":504.56,"l":503.82,"n":327,"o":504.5,"t":"2026-10-21T16:15:00Z","v":2822,"vw":504.217069},{"c":504.31,"h":506.535,"l":503.1,"n":671,"o":503.96,"t":"2026-10-21T16:30:00Z","v":8732,"vw":504.053236},{"c":505.96,"h":506.89,"l":504.91,"n":230,"o":504.91,"t":"2026-10-21T16:45:00Z","v":1660,"vw":505.550028},{"c":507.24,"h":507.455,"l":506,"n":375,"o":506.45,"t":"2026-10-21T17:00:00Z","v":6247,"vw":506.914714},{"c":507.175,"h":507.58,"l":506.94,"n":180,"o":507.2,"t":"2026-10-21T17:15:00Z","v":1939,"vw":507.206034},{"c":507.735,"h":507.735,"l":506.967,"n":254,"o":507.57,"t":"2026-10-21T17:30:00Z","v":2596,"vw":507.469543},{"c":508.33,"h":508.48,"l":507.57,"n":181,"o":507.57,"t":"2026-10-21T17:45:00Z","v":1348,"vw":507.943942},{"c":508.305,"h":508.525,"l":507.61,"n":293,"o":508.055,"t":"2026-10-21T18:00:00Z","v":2872,"vw":508.102654},{"c":506.94,"h":508.425,"l":506.705,"n":235,"o":508.425,"t":"2026-10-21T18:15:00Z","v":2823,"vw":507.792761},{"c":507.38,"h":508.65,"l":507.38,"n":325,"o":507.7,"t":"2026-10-21T18:30:00Z","v":3390,"vw":507.891934},{"c":505.65,"h":507.87,"l":505.65,"n":518,"o":507.52,"t":"2026-10-21T18:45:00Z","v":5924,"vw":506.6843},{"c":505.14,"h":505.75,"l":504.55,"n":447,"o":505.53,"t":"2026-10-21T19:00:00Z","v":4806,"vw":505.242008},{"c":506.57,"h":506.57,"l":505.24,"n":754,"o":505.58,"t":"2026-10-21T19:15:00Z","v":7184,"vw":505.951056},{"c":506.8,"h":507.2,"l":505.9201,"n":907,"o":506.825,"t":"2026-10-21T19:30:00Z","v":11701,"vw":506.612369},{"c":504.49,"h":507.03,"l":504.4,"n":2753,"o":506.69,"t":"2026-10-21T19:45:00Z","v":62520,"vw":505.110811},{"c":504.49,"h":504.552,"l":504.49,"n":59,"o":504.552,"t":"2026-10-21T20:00:00Z","v":43343,"vw":504.490061},{"c":480.795,"h":495.81,"l":480.69,"n":750,"o":495.81,"t":"2026-10-22T13:30:00Z","v":18435,"vw":489.629981},{"c":483.55,"h":485.18,"l":480.6701,"n":741,"o":482.155,"t":"2026-10-22T13:45:00Z","v":32783,"vw":483.076906},{"c":478.44,"h":484.695,"l":478.44,"n":580,"o":483.56,"t":"2026-10-22T14:00:00Z","v":9460,"vw":481.984416},{"c":468.5525,"h":478.35,"l":467.6991,"n":450,"o":478.19,"t":"2026-10-22T14:15:00Z","v":7483,"vw":473.764521},{"c":470.02,"h":471.33,"l":465.72,"n":918,"o":468.385,"t":"2026-10-22T14:30:00Z","v":26485,"vw":468.596912},{"c":475.39,"h":475.74,"l":468.265,"n":2253,"o":470.015,"t":"2026-10-22T14:45:00Z","v":113330,"vw":472.876401},{"c":471.5075,"h":475.71,"l":469.46,"n":865,"o":475.3725,"t":"2026-10-22T15:00:00Z","v":24214,"vw":471.790342},{"c":471.15,"h":473.73,"l":470.59,"n":592,"o":472.53,"t":"2026-10-22T15:15:00Z","v":12959,"vw":472.145435},{"c":471.4625,"h":472.84,"l":470.21,"n":591,"o":471.16,"t":"2026-10-22T15:30:00Z","v":25756,"vw":471.248589},{"c":473.5,"h":474.2,"l":469.94,"n":645,"o":472.05,"t":"2026-10-22T15:45:00Z","v":10880,"vw":471.927097},{"c":475.59,"h":475.59,"l":473.71,"n":337,"o":474.39,"t":"2026-10-22T16:00:00Z","v":3319,"vw":474.69473},{"c":473.97,"h":475,"l":472.39,"n":455,"o":474.885,"t":"2026-10-22T16:15:00Z","v":5880,"vw":473.614053},{"c":472.18,"h":473.9825,"l":471.4801,"n":363,"o":473.9825,"t":"2026-10-22T16:30:00Z","v":5455,"vw":472.60202},{"c":473.59,"h":474.1,"l":470.625,"n":493,"o":471.3,"t":"2026-10-22T16:45:00Z","v":6606,"vw":472.276513},{"c":474.125,"h":474.36,"l":472.06,"n":387,"o":474.07,"t":"2026-10-22T17:00:00Z","v":7045,"vw":473.052122},{"c":474.99,"h":475.5,"l":473.755,"n":715,"o":474.21,"t":"2026-10-22T17:15:00Z","v":16143,"vw":474.477526},{"c":474.13,"h":475.27,"l":473.315,"n":410,"o":474.89,"t":"2026-10-22T17:30:00Z","v":7286,"vw":473.909999},{"c":474.965,"h":475.3,"l":473.035,"n":449,"o":473.85,"t":"2026-10-22T17:45:00Z","v":9097,"vw":473.804152},{"c":474.105,"h":474.995,"l":472.26,"n":730,"o":474.995,"t":"2026-10-22T18:00:00Z","v":12852,"vw":473.802389},{"c":474.45,"h":475.15,"l":473.29,"n":502,"o":473.6601,"t":"2026-10-22T18:15:00Z","v":7169,"vw":474.087969},{"c":475.32,"h":475.32,"l":473.54,"n":466,"o":474.09,"t":"2026-10-22T18:30:00Z","v":6173,"vw":474.650475},{"c":475.275,"h":475.75,"l":474.51,"n":638,"o":475.37,"t":"2026-10-22T18:45:00Z","v":7153,"vw":475.100501},{"c":474.88,"h":475.7,"l":473.345,"n":955,"o":474.9,"t":"2026-10-22T19:00:00Z","v":14141,"vw":474.258028},{"c":476.68,"h":476.69,"l":474.29,"n":884,"o":474.99,"t":"2026-10-22T19:15:00Z","v":14886,"vw":474.879496},{"c":479.04,"h":480.03,"l":475.87,"n":1709,"o":476.35,"t":"2026-10-22T19:30:00Z","v":40985,"vw":477.40339},{"c":478.03,"h":480.015,"l":476.6,"n":3437,"o":479.09,"t":"2026-10-22T19:45:00Z","v":65915,"vw":478.584611},{"c":478.03,"h":478.03,"l":478.03,"n":58,"o":478.03,"t":"2026-10-22T20:00:00Z","v":50985,"vw":478.03}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.459359081394701,"strike":558.7521224807066,"iv":0.40696802197407694,"gamma":0.003220318045290122,"theta":-0.1724974676543318,"vega":0.23476305389187074,"rho":0.033859246806329374,"breakevenPct":17.40089148423768},{"delta":0.15,"premium":3.259677419354839,"strike":529.0469208211143,"iv":0.327758504398827,"gamma":0.005304838709677419,"theta":-0.18763313782991203,"vega":0.3075868035190616,"rho":0.05209552727055417,"breakevenPct":11.354224262173755},{"delta":0.2,"premium":4.872580645161291,"strike":521.7155425219942,"iv":0.3420546920821114,"gamma":0.0061112903225806455,"theta":-0.23558035190615836,"vega":0.3690237536656892,"rho":0.0692141524566713,"breakevenPct":10.157965643820566},{"delta":0.25,"premium":6.497557003257329,"strike":513.7622149837133,"iv":0.343528664495114,"gamma":0.006923778501628664,"theta":-0.2690688925081433,"vega":0.41889299674267105,"rho":0.08622803884817644,"breakevenPct":8.834125888954818},{"delta":0.3,"premium":8.362277353689567,"strike":506.57760814249366,"iv":0.3458566157760814,"gamma":0.007539567430025445,"theta":-0.29745585241730277,"vega":0.45775419847328247,"rho":0.10312874416658643,"breakevenPct":7.7212487701992},{"delta":0.35,"premium":10.42970737913486,"strike":500.21628498727733,"iv":0.35228155216284984,"gamma":0.007984860050890585,"theta":-0.32525483460559795,"vega":0.4901969465648855,"rho":0.11995973287014819,"breakevenPct":6.823001143529118},{"delta":0.4,"premium":12.856097560975611,"strike":494.109756097561,"iv":0.3578012195121951,"gamma":0.00811780487804878,"theta":-0.34434195121951217,"vega":0.5087351219512195,"rho":0.1365731385779998,"breakevenPct":6.053145965428239},{"delta":0.45,"premium":15.412165450121655,"strike":488.0170316301703,"iv":0.36249148418491484,"gamma":0.0082,"theta":-0.3595580291970803,"vega":0.5222682481751825,"rho":0.15311012243582303,"breakevenPct":5.313306085453215},{"delta":0.5,"premium":18.21021897810219,"strike":481.93430656934305,"iv":0.3655328467153285,"gamma":0.0082,"theta":-0.36740474452554744,"vega":0.5264653284671533,"rho":0.16950493850326992,"breakevenPct":4.6261794338107025},{"delta":0.55,"premium":21.373333333333335,"strike":475.7901234567901,"iv":0.36856283950617286,"gamma":0.008073703703703704,"theta":-0.3691001234567901,"vega":0.5213588888888889,"rho":0.18569277548876778,"breakevenPct":4.002564021112376},{"delta":0.6,"premium":24.753931847968545,"strike":469.5937090432503,"iv":0.3716519003931848,"gamma":0.007871559633027523,"theta":-0.367402752293578,"vega":0.5110820445609436,"rho":0.20175460185721805,"breakevenPct":3.413518166478861},{"delta":0.65,"premium":28.849606815203146,"strike":463.04062909567494,"iv":0.3757148099606815,"gamma":0.007412844036697248,"theta":-0.3577697247706422,"vega":0.48821179554390565,"rho":0.21737010196951728,"breakevenPct":2.899448969913633},{"delta":0.7,"premium":33.28716690042075,"strike":456.2412342215989,"iv":0.3779758765778401,"gamma":0.006899298737727911,"theta":-0.34149747545582054,"vega":0.4580168302945302,"rho":0.2327894780963998,"breakevenPct":2.405372282496845},{"delta":0.75,"premium":38.1578947368421,"strike":449.1228070175439,"iv":0.3787754385964912,"gamma":0.006312280701754387,"theta":-0.31848771929824565,"vega":0.41997368421052633,"rho":0.24794822777584816,"breakevenPct":1.9351717997585915},{"delta":0.8,"premium":44.13875598086125,"strike":441.14832535885165,"iv":0.38037033492822964,"gamma":0.005514832535885168,"theta":-0.287466985645933,"vega":0.3697344497607655,"rho":0.262371938794063,"breakevenPct":1.5181225738369863},{"delta":0.85,"premium":52.97807017543859,"strike":430.6140350877193,"iv":0.3946789473684211,"gamma":0.004461403508771931,"theta":-0.2552175438596491,"vega":0.3083429824561404,"rho":0.27478684894786626,"breakevenPct":1.1635473219584385},{"delta":0.9,"premium":66.51941747572816,"strike":415.5339805825243,"iv":0.4205320388349515,"gamma":0.0031427184466019413,"theta":-0.21273495145631066,"vega":0.2315300970873786,"rho":0.2837128917357835,"breakevenPct":0.8416622509575663}],"put":[{"delta":0.1,"premium":2.686348684210526,"strike":417.17105263157896,"iv":0.4095815789473684,"gamma":0.003230263157894737,"theta":-0.16399078947368423,"vega":0.23218815789473685,"rho":-0.042551728849984184,"breakevenPct":13.293160691302125},{"delta":0.15,"premium":4.214870689655172,"strike":431.0991379310345,"iv":0.38991616379310345,"gamma":0.004509913793103448,"theta":-0.20621939655172414,"vega":0.30810689655172413,"rho":-0.06330222935390073,"breakevenPct":10.699272589297884},{"delta":0.2,"premium":5.856443298969072,"strike":441.49484536082474,"iv":0.3761659793814433,"gamma":0.005564432989690722,"theta":-0.23731546391752578,"vega":0.36969432989690726,"rho":-0.08398735777309345,"breakevenPct":8.867978565810581},{"delta":0.25,"premium":7.621545827633379,"strike":450.0683994528044,"iv":0.36629316005471957,"gamma":0.006506155950752394,"theta":-0.2615106703146375,"vega":0.420674829001368,"rho":-0.10461417148827577,"breakevenPct":7.443705703581156},{"delta":0.3,"premium":9.776128590971272,"strike":456.90834473324213,"iv":0.36560916552667583,"gamma":0.007121751025991792,"theta":-0.28257770177838576,"vega":0.4581577291381669,"rho":-0.12530027832124724,"breakevenPct":6.463565855224383},{"delta":0.35,"premium":12.053934010152284,"strike":463.47715736040607,"iv":0.3636309644670051,"gamma":0.007643401015228426,"theta":-0.29742005076142136,"vega":0.4879307106598985,"rho":-0.1460033426604657,"breakevenPct":5.565921939992504},{"delta":0.4,"premium":14.433375634517768,"strike":469.8223350253807,"iv":0.36058527918781724,"gamma":0.00808756345177665,"theta":-0.3071281725888325,"vega":0.5113444162436549,"rho":-0.1667203938479025,"breakevenPct":4.736322115586265},{"delta":0.45,"premium":17.11916167664671,"strike":475.8203592814371,"iv":0.3570659880239521,"gamma":0.008332814371257486,"theta":-0.3073417964071856,"vega":0.5211961676646707,"rho":-0.18756377896303167,"breakevenPct":4.043428737779962},{"delta":0.5,"premium":19.93711943793911,"strike":481.76814988290397,"iv":0.35345070257611244,"gamma":0.0085,"theta":-0.30447096018735365,"vega":0.526420843091335,"rho":-0.2084727896763037,"breakevenPct":3.3886930851693626},{"delta":0.55,"premium":23.040163934426232,"strike":487.62295081967216,"iv":0.3496450819672131,"gamma":0.0085,"theta":-0.2951032786885246,"vega":0.5218540983606558,"rho":-0.22952506685228935,"breakevenPct":2.8130479498680168},{"delta":0.6,"premium":26.39400705052879,"strike":493.4900117508813,"iv":0.34485428907168036,"gamma":0.008395299647473561,"theta":-0.27971316098707405,"vega":0.5086923619271445,"rho":-0.2507214491513689,"breakevenPct":2.2873031608157355},{"delta":0.65,"premium":29.919271445358405,"strike":499.36545240893065,"iv":0.3393901292596945,"gamma":0.00821903642773208,"theta":-0.26020669800235013,"vega":0.4896559341950646,"rho":-0.27201632754468447,"breakevenPct":1.795665342432005},{"delta":0.7,"premium":34.25369897959183,"strike":505.6887755102041,"iv":0.33515918367346936,"gamma":0.007801785714285715,"theta":-0.23432091836734695,"vega":0.4574494897959184,"rho":-0.29386072371487304,"breakevenPct":1.3796045163248614},{"delta":0.75,"premium":39.6256183745583,"strike":512.8621908127209,"iv":0.33531943462897523,"gamma":0.007156537102473498,"theta":-0.20811413427561837,"vega":0.41931590106007066,"rho":-0.3164324072588734,"breakevenPct":1.0027461794944736},{"delta":0.8,"premium":47.077272727272735,"strike":521.8181818181819,"iv":0.34263636363636363,"gamma":0.006118181818181817,"theta":-0.18002727272727267,"vega":0.369690909090909,"rho":-0.3404950575281262,"breakevenPct":0.688051149319266},{"delta":0.85,"premium":55.18571428571429,"strike":531.4285714285714,"iv":0.3418285714285714,"gamma":0.005142857142857143,"theta":-0.13844285714285712,"vega":0.30785714285714283,"rho":-0.3651521215318608,"breakevenPct":0.3738557950636619},{"delta":0.9,"premium":71.11214953271032,"strike":548.5981308411216,"iv":0.36480373831775714,"gamma":0.0035981308411214925,"theta":-0.09738971962616824,"vega":0.23238130841121488,"rho":-0.3957670169587236,"breakevenPct":0.11380429922573072}]},"raw":{"call":[{"delta":0.1,"premium":2.459359081394701,"strike":558.7521224807066,"iv":0.40696802197407694,"gamma":0.003220318045290122,"theta":-0.1724974676543318,"vega":0.23476305389187074,"rho":0.033859246806329374,"breakevenPct":17.40089148423768},{"delta":0.15,"premium":3.259677419354839,"strike":529.0469208211143,"iv":0.327758504398827,"gamma":0.005304838709677419,"theta":-0.18763313782991203,"vega":0.3075868035190616,"rho":0.05209552727055417,"breakevenPct":11.354224262173755},{"delta":0.2,"premium":4.872580645161291,"strike":521.7155425219942,"iv":0.3420546920821114,"gamma":0.0061112903225806455,"theta":-0.23558035190615836,"vega":0.3690237536656892,"rho":0.0692141524566713,"breakevenPct":10.157965643820566},{"delta":0.25,"premium":6.497557003257329,"strike":513.7622149837133,"iv":0.343528664495114,"gamma":0.006923778501628664,"theta":-0.2690688925081433,"vega":0.41889299674267105,"rho":0.08622803884817644,"breakevenPct":8.834125888954818},{"delta":0.3,"premium":8.362277353689567,"strike":506.57760814249366,"iv":0.3458566157760814,"gamma":0.007539567430025445,"theta":-0.29745585241730277,"vega":0.45775419847328247,"rho":0.10312874416658643,"breakevenPct":7.7212487701992},{"delta":0.35,"premium":10.42970737913486,"strike":500.21628498727733,"iv":0.35228155216284984,"gamma":0.007984860050890585,"theta":-0.32525483460559795,"vega":0.4901969465648855,"rho":0.11995973287014819,"breakevenPct":6.823001143529118},{"delta":0.4,"premium":12.856097560975611,"strike":494.109756097561,"iv":0.3578012195121951,"gamma":0.00811780487804878,"theta":-0.34434195121951217,"vega":0.5087351219512195,"rho":0.1365731385779998,"breakevenPct":6.053145965428239},{"delta":0.45,"premium":15.412165450121655,"strike":488.0170316301703,"iv":0.36249148418491484,"gamma":0.0082,"theta":-0.3595580291970803,"vega":0.5222682481751825,"rho":0.15311012243582303,"breakevenPct":5.313306085453215},{"delta":0.5,"premium":18.21021897810219,"strike":481.93430656934305,"iv":0.3655328467153285,"gamma":0.0082,"theta":-0.36740474452554744,"vega":0.5264653284671533,"rho":0.16950493850326992,"breakevenPct":4.6261794338107025},{"delta":0.55,"premium":21.373333333333335,"strike":475.7901234567901,"iv":0.36856283950617286,"gamma":0.008073703703703704,"theta":-0.3691001234567901,"vega":0.5213588888888889,"rho":0.18569277548876778,"breakevenPct":4.002564021112376},{"delta":0.6,"premium":24.753931847968545,"strike":469.5937090432503,"iv":0.3716519003931848,"gamma":0.007871559633027523,"theta":-0.367402752293578,"vega":0.5110820445609436,"rho":0.20175460185721805,"breakevenPct":3.413518166478861},{"delta":0.65,"premium":28.849606815203146,"strike":463.04062909567494,"iv":0.3757148099606815,"gamma":0.007412844036697248,"theta":-0.3577697247706422,"vega":0.48821179554390565,"rho":0.21737010196951728,"breakevenPct":2.899448969913633},{"delta":0.7,"premium":33.28716690042075,"strike":456.2412342215989,"iv":0.3779758765778401,"gamma":0.006899298737727911,"theta":-0.34149747545582054,"vega":0.4580168302945302,"rho":0.2327894780963998,"breakevenPct":2.405372282496845},{"delta":0.75,"premium":38.1578947368421,"strike":449.1228070175439,"iv":0.3787754385964912,"gamma":0.006312280701754387,"theta":-0.31848771929824565,"vega":0.41997368421052633,"rho":0.24794822777584816,"breakevenPct":1.9351717997585915},{"delta":0.8,"premium":44.13875598086125,"strike":441.14832535885165,"iv":0.38037033492822964,"gamma":0.005514832535885168,"theta":-0.287466985645933,"vega":0.3697344497607655,"rho":0.262371938794063,"breakevenPct":1.5181225738369863},{"delta":0.85,"premium":52.97807017543859,"strike":430.6140350877193,"iv":0.3946789473684211,"gamma":0.004461403508771931,"theta":-0.2552175438596491,"vega":0.3083429824561404,"rho":0.27478684894786626,"breakevenPct":1.1635473219584385},{"delta":0.9,"premium":66.51941747572816,"strike":415.5339805825243,"iv":0.4205320388349515,"gamma":0.0031427184466019413,"theta":-0.21273495145631066,"vega":0.2315300970873786,"rho":0.2837128917357835,"breakevenPct":0.8416622509575663}],"put":[{"delta":0.1,"premium":2.686348684210526,"strike":417.17105263157896,"iv":0.4095815789473684,"gamma":0.003230263157894737,"theta":-0.16399078947368423,"vega":0.23218815789473685,"rho":-0.042551728849984184,"breakevenPct":13.293160691302125},{"delta":0.15,"premium":4.214870689655172,"strike":431.0991379310345,"iv":0.38991616379310345,"gamma":0.004509913793103448,"theta":-0.20621939655172414,"vega":0.30810689655172413,"rho":-0.06330222935390073,"breakevenPct":10.699272589297884},{"delta":0.2,"premium":5.856443298969072,"strike":441.49484536082474,"iv":0.3761659793814433,"gamma":0.005564432989690722,"theta":-0.23731546391752578,"vega":0.36969432989690726,"rho":-0.08398735777309345,"breakevenPct":8.867978565810581},{"delta":0.25,"premium":7.621545827633379,"strike":450.0683994528044,"iv":0.36629316005471957,"gamma":0.006506155950752394,"theta":-0.2615106703146375,"vega":0.420674829001368,"rho":-0.10461417148827577,"breakevenPct":7.443705703581156},{"delta":0.3,"premium":9.776128590971272,"strike":456.90834473324213,"iv":0.36560916552667583,"gamma":0.007121751025991792,"theta":-0.28257770177838576,"vega":0.4581577291381669,"rho":-0.12530027832124724,"breakevenPct":6.463565855224383},{"delta":0.35,"premium":12.053934010152284,"strike":463.47715736040607,"iv":0.3636309644670051,"gamma":0.007643401015228426,"theta":-0.29742005076142136,"vega":0.4879307106598985,"rho":-0.1460033426604657,"breakevenPct":5.565921939992504},{"delta":0.4,"premium":14.433375634517768,"strike":469.8223350253807,"iv":0.36058527918781724,"gamma":0.00808756345177665,"theta":-0.3071281725888325,"vega":0.5113444162436549,"rho":-0.1667203938479025,"breakevenPct":4.736322115586265},{"delta":0.45,"premium":17.11916167664671,"strike":475.8203592814371,"iv":0.3570659880239521,"gamma":0.008332814371257486,"theta":-0.3073417964071856,"vega":0.5211961676646707,"rho":-0.18756377896303167,"breakevenPct":4.043428737779962},{"delta":0.5,"premium":19.93711943793911,"strike":481.76814988290397,"iv":0.35345070257611244,"gamma":0.0085,"theta":-0.30447096018735365,"vega":0.526420843091335,"rho":-0.2084727896763037,"breakevenPct":3.3886930851693626},{"delta":0.55,"premium":23.040163934426232,"strike":487.62295081967216,"iv":0.3496450819672131,"gamma":0.0085,"theta":-0.2951032786885246,"vega":0.5218540983606558,"rho":-0.22952506685228935,"breakevenPct":2.8130479498680168},{"delta":0.6,"premium":26.39400705052879,"strike":493.4900117508813,"iv":0.34485428907168036,"gamma":0.008395299647473561,"theta":-0.27971316098707405,"vega":0.5086923619271445,"rho":-0.2507214491513689,"breakevenPct":2.2873031608157355},{"delta":0.65,"premium":29.919271445358405,"strike":499.36545240893065,"iv":0.3393901292596945,"gamma":0.00821903642773208,"theta":-0.26020669800235013,"vega":0.4896559341950646,"rho":-0.27201632754468447,"breakevenPct":1.795665342432005},{"delta":0.7,"premium":34.25369897959183,"strike":505.6887755102041,"iv":0.33515918367346936,"gamma":0.007801785714285715,"theta":-0.23432091836734695,"vega":0.4574494897959184,"rho":-0.29386072371487304,"breakevenPct":1.3796045163248614},{"delta":0.75,"premium":39.6256183745583,"strike":512.8621908127209,"iv":0.33531943462897523,"gamma":0.007156537102473498,"theta":-0.20811413427561837,"vega":0.41931590106007066,"rho":-0.3164324072588734,"breakevenPct":1.0027461794944736},{"delta":0.8,"premium":47.077272727272735,"strike":521.8181818181819,"iv":0.34263636363636363,"gamma":0.006118181818181817,"theta":-0.18002727272727267,"vega":0.369690909090909,"rho":-0.3404950575281262,"breakevenPct":0.688051149319266},{"delta":0.85,"premium":55.18571428571429,"strike":531.4285714285714,"iv":0.3418285714285714,"gamma":0.005142857142857143,"theta":-0.13844285714285712,"vega":0.30785714285714283,"rho":-0.3651521215318608,"breakevenPct":0.3738557950636619},{"delta":0.9,"premium":71.11214953271032,"strike":548.5981308411216,"iv":0.36480373831775714,"gamma":0.0035981308411214925,"theta":-0.09738971962616824,"vega":0.23238130841121488,"rho":-0.3957670169587236,"breakevenPct":0.11380429922573072}]}},"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"}}