{"symbol":"AMD","url":"https://intraalpha.com/companies/AMD","capturedAt":"2026-10-16T00:58:15.181Z","state":"ready","quote":{"symbol":"AMD","last_price":553.5,"prev_close":570.82,"regular_close":562.23,"change":-17.32,"change_pct":-3.0342,"regular_change":-8.59,"regular_change_pct":-1.5049,"extended_change":-8.73,"extended_change_pct":-1.5527,"bid":553.3,"ask":554,"bid_size":500,"ask_size":800,"volume":26475886,"vwap":549.092767,"open":540,"high":568.62,"low":530.09,"close":562.23,"trade_count":560134,"last_trade_at":"2026-10-15T23:59:47.754652416Z","last_quote_at":"2026-10-15T23:59:58.725473388Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:57:52.657662832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"AMD","fetched_at":"2026-10-16T00:58:14.566963+00:00","name":"Advanced Micro Devices Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"Advanced Micro Devices, Inc. (AMD) is an American multinational semiconductor company based in Santa Clara, California, that develops computer processors and related technologies for business and consumer markets. AMD's main products include microprocessors, motherboard chipsets, embedded processors and graphics processors for servers, workstations, personal computers and embedded system applications.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":931849372000,"ebitda":9562000000,"pe_ratio":154.28,"peg_ratio":0.626,"book_value":41.19,"dividend_per_share":null,"dividend_yield":null,"eps":3.7,"revenue_ttm":41305002000,"gross_profit_ttm":23017001000,"profit_margin":0.156,"operating_margin_ttm":0.172,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":1.595,"quarterly_revenue_growth":0.501,"analyst_target_price":636.21,"analyst_number":5,"beta":2.454,"fifty_two_week_high":658.52,"fifty_two_week_low":188.22,"fifty_day_ma":534.75,"two_hundred_day_ma":390.95,"shares_outstanding":1632475000,"forward_pe":39.53,"price_to_sales":22.56,"price_to_book":14.93,"ev_to_revenue":24.08,"ev_to_ebitda":92.79},"optionObservedAt":"2026-10-15T19:45:43.876Z","bars":[{"c":631,"h":633.18,"l":626.25,"n":6659,"o":631.07,"t":"2026-10-09T08:00:00Z","v":107277,"vw":629.717843},{"c":631.99,"h":631.99,"l":628.87,"n":400,"o":630.81,"t":"2026-10-09T08:05:00Z","v":7679,"vw":631.078009},{"c":631.01,"h":632.07,"l":630.63,"n":219,"o":631.98,"t":"2026-10-09T08:10:00Z","v":5070,"vw":631.34004},{"c":632,"h":632.03,"l":631,"n":201,"o":631.4,"t":"2026-10-09T08:15:00Z","v":3573,"vw":631.806456},{"c":632.45,"h":632.45,"l":632,"n":13,"o":632,"t":"2026-10-09T08:20:00Z","v":348,"vw":632.225},{"c":632.08,"h":632.08,"l":631.545,"n":52,"o":631.545,"t":"2026-10-09T08:25:00Z","v":1304,"vw":631.974719},{"c":631.25,"h":631.8,"l":631.25,"n":83,"o":631.8,"t":"2026-10-09T08:30:00Z","v":736,"vw":631.516667},{"c":632.65,"h":632.65,"l":631.54,"n":91,"o":631.54,"t":"2026-10-09T08:35:00Z","v":1606,"vw":632.216711},{"c":632.35,"h":632.65,"l":632.33,"n":56,"o":632.6,"t":"2026-10-09T08:40:00Z","v":1375,"vw":632.498441},{"c":633.02,"h":633.72,"l":632.9,"n":146,"o":632.9,"t":"2026-10-09T08:45:00Z","v":2978,"vw":633.129968},{"c":632.47,"h":632.47,"l":632.47,"n":19,"o":632.47,"t":"2026-10-09T08:50:00Z","v":717,"vw":632.47},{"c":633.2,"h":633.21,"l":632,"n":246,"o":632.47,"t":"2026-10-09T08:55:00Z","v":11567,"vw":633.009799},{"c":632.11,"h":633.3426,"l":632.11,"n":99,"o":633.3426,"t":"2026-10-09T09:00:00Z","v":1268,"vw":632.983734},{"c":632.89,"h":632.89,"l":632.89,"n":15,"o":632.89,"t":"2026-10-09T09:05:00Z","v":231,"vw":632.89},{"c":631.68,"h":632.1,"l":631.1,"n":160,"o":632.1,"t":"2026-10-09T09:10:00Z","v":2749,"vw":631.861043},{"c":630.87,"h":631.02,"l":630.87,"n":106,"o":631.02,"t":"2026-10-09T09:15:00Z","v":1606,"vw":630.974457},{"c":630.9,"h":631,"l":630.9,"n":46,"o":631,"t":"2026-10-09T09:20:00Z","v":629,"vw":630.933333},{"c":631.49,"h":631.49,"l":631.1,"n":68,"o":631.1,"t":"2026-10-09T09:25:00Z","v":803,"vw":631.32931},{"c":631.35,"h":631.99,"l":631.35,"n":38,"o":631.99,"t":"2026-10-09T09:30:00Z","v":860,"vw":631.762},{"c":631.01,"h":631.28,"l":631.01,"n":22,"o":631.28,"t":"2026-10-09T09:40:00Z","v":487,"vw":631.145},{"c":630.5422,"h":630.75,"l":630.1497,"n":69,"o":630.5,"t":"2026-10-09T09:45:00Z","v":2126,"vw":630.589111},{"c":631,"h":631,"l":631,"n":27,"o":631,"t":"2026-10-09T09:50:00Z","v":684,"vw":631},{"c":631.91,"h":631.91,"l":631.9007,"n":13,"o":631.9007,"t":"2026-10-09T09:55:00Z","v":367,"vw":631.904002},{"c":631.6,"h":631.6,"l":631.6,"n":15,"o":631.6,"t":"2026-10-09T10:00:00Z","v":558,"vw":631.6},{"c":631.5,"h":631.51,"l":630.72,"n":47,"o":631.2515,"t":"2026-10-09T10:10:00Z","v":2024,"vw":631.199182},{"c":631.35,"h":631.35,"l":631.35,"n":30,"o":631.35,"t":"2026-10-09T10:15:00Z","v":557,"vw":631.35},{"c":631.2,"h":631.2,"l":630.8596,"n":26,"o":631,"t":"2026-10-09T10:20:00Z","v":1688,"vw":631.113046},{"c":631.55,"h":631.55,"l":631.55,"n":37,"o":631.55,"t":"2026-10-09T10:25:00Z","v":831,"vw":631.55},{"c":630.92,"h":631,"l":630.92,"n":25,"o":631,"t":"2026-10-09T10:35:00Z","v":407,"vw":630.96},{"c":630.02,"h":630.75,"l":630,"n":194,"o":630.75,"t":"2026-10-09T10:40:00Z","v":2568,"vw":630.274011},{"c":631.08,"h":631.08,"l":630.38,"n":64,"o":630.38,"t":"2026-10-09T10:45:00Z","v":2619,"vw":631.042865},{"c":631.2,"h":631.2,"l":631.2,"n":34,"o":631.2,"t":"2026-10-09T10:50:00Z","v":785,"vw":631.2},{"c":631.78,"h":631.78,"l":631.78,"n":27,"o":631.78,"t":"2026-10-09T10:55:00Z","v":1375,"vw":631.78},{"c":630.75,"h":632,"l":630,"n":569,"o":631.73,"t":"2026-10-09T11:00:00Z","v":17364,"vw":631.121105},{"c":630.75,"h":631.43,"l":630,"n":237,"o":630,"t":"2026-10-09T11:05:00Z","v":5419,"vw":630.75769},{"c":630.5,"h":630.88,"l":630,"n":179,"o":630.4,"t":"2026-10-09T11:10:00Z","v":7382,"vw":630.344525},{"c":631.5,"h":632,"l":630.7,"n":286,"o":630.7,"t":"2026-10-09T11:15:00Z","v":9095,"vw":631.626461},{"c":631,"h":632.05,"l":630.6705,"n":281,"o":631.8,"t":"2026-10-09T11:20:00Z","v":9555,"vw":631.378987},{"c":632.802,"h":632.802,"l":630.8831,"n":252,"o":631.4535,"t":"2026-10-09T11:25:00Z","v":10092,"vw":631.730012},{"c":632.9,"h":633.7,"l":632.7,"n":362,"o":632.87,"t":"2026-10-09T11:30:00Z","v":10937,"vw":632.985785},{"c":632,"h":632.5,"l":631.88,"n":225,"o":632.42,"t":"2026-10-09T11:35:00Z","v":8518,"vw":632.299918},{"c":632.38,"h":632.75,"l":632.11,"n":185,"o":632.1972,"t":"2026-10-09T11:40:00Z","v":4815,"vw":632.400061},{"c":632.49,"h":632.72,"l":632,"n":224,"o":632.29,"t":"2026-10-09T11:45:00Z","v":6585,"vw":632.280727},{"c":631.82,"h":632.65,"l":631.82,"n":137,"o":632.24,"t":"2026-10-09T11:50:00Z","v":5649,"vw":632.458301},{"c":632,"h":632.69,"l":632,"n":177,"o":632.5214,"t":"2026-10-09T11:55:00Z","v":5104,"vw":632.524501},{"c":631.45,"h":632.54,"l":631.45,"n":283,"o":632.3712,"t":"2026-10-09T12:00:00Z","v":5110,"vw":632.055386},{"c":630.99,"h":631.721,"l":630.2,"n":259,"o":631.41,"t":"2026-10-09T12:05:00Z","v":7374,"vw":631.083819},{"c":630.6182,"h":631.876,"l":630.6182,"n":265,"o":630.7587,"t":"2026-10-09T12:10:00Z","v":6870,"vw":631.238664},{"c":631.1162,"h":631.7005,"l":631.1162,"n":169,"o":631.22,"t":"2026-10-09T12:15:00Z","v":9837,"vw":631.499376},{"c":631.3,"h":631.7257,"l":631.28,"n":176,"o":631.28,"t":"2026-10-09T12:20:00Z","v":4606,"vw":631.348019},{"c":631.42,"h":631.42,"l":631,"n":146,"o":631.3288,"t":"2026-10-09T12:25:00Z","v":7555,"vw":631.242975},{"c":630.8,"h":631.65,"l":630.7108,"n":186,"o":631.3,"t":"2026-10-09T12:30:00Z","v":10873,"vw":631.265868},{"c":631,"h":631,"l":630.0582,"n":193,"o":630.6232,"t":"2026-10-09T12:35:00Z","v":5003,"vw":630.440921},{"c":630.11,"h":631,"l":630.1,"n":236,"o":630.7996,"t":"2026-10-09T12:40:00Z","v":6791,"vw":630.518473},{"c":629.59,"h":630.2,"l":629.52,"n":426,"o":630,"t":"2026-10-09T12:45:00Z","v":12308,"vw":629.884521},{"c":629.49,"h":629.8,"l":629,"n":303,"o":629.7744,"t":"2026-10-09T12:50:00Z","v":9496,"vw":629.298551},{"c":630,"h":630.18,"l":629,"n":259,"o":629.25,"t":"2026-10-09T12:55:00Z","v":11878,"vw":629.533236},{"c":630.83,"h":631.7,"l":630.09,"n":389,"o":630.09,"t":"2026-10-09T13:00:00Z","v":13630,"vw":631.053371},{"c":631.7975,"h":631.94,"l":630.92,"n":292,"o":631.007,"t":"2026-10-09T13:05:00Z","v":6712,"vw":631.36043},{"c":630.5,"h":631.75,"l":630.5,"n":293,"o":631.75,"t":"2026-10-09T13:10:00Z","v":10618,"vw":631.175582},{"c":631.9385,"h":632.2,"l":631.2246,"n":290,"o":631.4,"t":"2026-10-09T13:15:00Z","v":10242,"vw":631.910518},{"c":631.2042,"h":631.79,"l":630.2501,"n":348,"o":631.06,"t":"2026-10-09T13:20:00Z","v":8280,"vw":631.096057},{"c":627.17,"h":632.2,"l":626.67,"n":913,"o":631.5,"t":"2026-10-09T13:25:00Z","v":26225,"vw":628.431593},{"c":623.54,"h":627.37,"l":620.88,"n":15148,"o":626.89,"t":"2026-10-09T13:30:00Z","v":681257,"vw":624.140585},{"c":620.395,"h":623.979,"l":617.6535,"n":11362,"o":623.54,"t":"2026-10-09T13:35:00Z","v":450119,"vw":619.723517},{"c":615.705,"h":620.93,"l":615.02,"n":10332,"o":620.43,"t":"2026-10-09T13:40:00Z","v":420886,"vw":617.691907},{"c":614.22,"h":616.1,"l":613.545,"n":10511,"o":615.87,"t":"2026-10-09T13:45:00Z","v":448907,"vw":614.926249},{"c":612.445,"h":614.6,"l":611,"n":9986,"o":614.385,"t":"2026-10-09T13:50:00Z","v":399624,"vw":612.82833},{"c":614.99,"h":615.75,"l":611.49,"n":7543,"o":612.4086,"t":"2026-10-09T13:55:00Z","v":306350,"vw":614.163247},{"c":615.4,"h":616.21,"l":613.84,"n":6293,"o":614.75,"t":"2026-10-09T14:00:00Z","v":238155,"vw":614.997491},{"c":615.42,"h":616.55,"l":615,"n":5441,"o":615.2241,"t":"2026-10-09T14:05:00Z","v":212410,"vw":615.872535},{"c":613.42,"h":615.425,"l":612.39,"n":6350,"o":615.2189,"t":"2026-10-09T14:10:00Z","v":225023,"vw":613.734692},{"c":613.8,"h":614.1209,"l":612.12,"n":6073,"o":613.42,"t":"2026-10-09T14:15:00Z","v":239582,"vw":613.118362},{"c":614.015,"h":614.7213,"l":613,"n":4481,"o":613.86,"t":"2026-10-09T14:20:00Z","v":158383,"vw":614.056025},{"c":614.75,"h":614.75,"l":613,"n":5081,"o":614.015,"t":"2026-10-09T14:25:00Z","v":160614,"vw":613.934482},{"c":616.69,"h":616.78,"l":614.67,"n":5698,"o":614.78,"t":"2026-10-09T14:30:00Z","v":220636,"vw":615.577257},{"c":613.78,"h":616.7799,"l":613.6,"n":5385,"o":616.69,"t":"2026-10-09T14:35:00Z","v":182260,"vw":614.814386},{"c":613.625,"h":613.83,"l":612.25,"n":6048,"o":613.755,"t":"2026-10-09T14:40:00Z","v":273859,"vw":612.898726},{"c":613.24,"h":614.2,"l":612.0301,"n":5260,"o":613.52,"t":"2026-10-09T14:45:00Z","v":184948,"vw":613.328107},{"c":615.15,"h":615.23,"l":612.89,"n":4315,"o":613.235,"t":"2026-10-09T14:50:00Z","v":137899,"vw":614.330378},{"c":614.51,"h":615.49,"l":613.93,"n":3909,"o":615.15,"t":"2026-10-09T14:55:00Z","v":127638,"vw":614.496517},{"c":615.86,"h":615.98,"l":614.2101,"n":4081,"o":614.64,"t":"2026-10-09T15:00:00Z","v":148066,"vw":614.852706},{"c":613.14,"h":615.9,"l":612.75,"n":3920,"o":615.885,"t":"2026-10-09T15:05:00Z","v":115585,"vw":614.216539},{"c":612.505,"h":613.59,"l":612.4,"n":3460,"o":613.36,"t":"2026-10-09T15:10:00Z","v":111708,"vw":613.041716},{"c":613.8575,"h":614.3899,"l":612.174,"n":4301,"o":612.495,"t":"2026-10-09T15:15:00Z","v":140608,"vw":612.945709},{"c":613.135,"h":613.865,"l":612.3,"n":3217,"o":613.75,"t":"2026-10-09T15:20:00Z","v":85933,"vw":612.955789},{"c":610.9599,"h":613.25,"l":610.46,"n":6449,"o":613.14,"t":"2026-10-09T15:25:00Z","v":189550,"vw":611.819148},{"c":611.2,"h":611.5,"l":610.5,"n":4310,"o":610.9035,"t":"2026-10-09T15:30:00Z","v":149446,"vw":611.096715},{"c":612.15,"h":612.6599,"l":610.67,"n":3874,"o":611.16,"t":"2026-10-09T15:35:00Z","v":121899,"vw":611.520898},{"c":612,"h":612.31,"l":611.54,"n":3484,"o":612.26,"t":"2026-10-09T15:40:00Z","v":100126,"vw":611.966781},{"c":611.2387,"h":612.27,"l":610.525,"n":3735,"o":611.935,"t":"2026-10-09T15:45:00Z","v":113164,"vw":611.206965},{"c":611.64,"h":612.3176,"l":611.22,"n":2890,"o":611.27,"t":"2026-10-09T15:50:00Z","v":68738,"vw":611.863365},{"c":610.85,"h":611.7916,"l":610.85,"n":3012,"o":611.63,"t":"2026-10-09T15:55:00Z","v":77704,"vw":611.335095},{"c":609.925,"h":610.915,"l":609.2,"n":8118,"o":610.915,"t":"2026-10-09T16:00:00Z","v":254750,"vw":609.957497},{"c":611.6164,"h":611.68,"l":609.8601,"n":3702,"o":609.925,"t":"2026-10-09T16:05:00Z","v":140981,"vw":610.822475},{"c":611.375,"h":611.6077,"l":610.8043,"n":2607,"o":611.44,"t":"2026-10-09T16:10:00Z","v":73931,"vw":611.157049},{"c":610.21,"h":611.88,"l":610.21,"n":2814,"o":611.41,"t":"2026-10-09T16:15:00Z","v":94619,"vw":611.113212},{"c":609.33,"h":610.4,"l":609,"n":3987,"o":610.27,"t":"2026-10-09T16:20:00Z","v":145750,"vw":609.778878},{"c":610.492,"h":610.52,"l":609.14,"n":3066,"o":609.33,"t":"2026-10-09T16:25:00Z","v":93735,"vw":609.771547},{"c":610.605,"h":611.01,"l":610.2501,"n":2292,"o":610.47,"t":"2026-10-09T16:30:00Z","v":62924,"vw":610.688264},{"c":609.96,"h":610.5001,"l":609.4301,"n":2605,"o":610.5001,"t":"2026-10-09T16:35:00Z","v":67899,"vw":610.04789},{"c":609.77,"h":610,"l":609.08,"n":2417,"o":610,"t":"2026-10-09T16:40:00Z","v":67151,"vw":609.520873},{"c":610.505,"h":610.6599,"l":609.77,"n":2533,"o":609.77,"t":"2026-10-09T16:45:00Z","v":74841,"vw":610.29577},{"c":610.58,"h":611.5514,"l":610.44,"n":2569,"o":610.46,"t":"2026-10-09T16:50:00Z","v":96072,"vw":611.052268},{"c":610.285,"h":610.73,"l":609.87,"n":2524,"o":610.73,"t":"2026-10-09T16:55:00Z","v":75783,"vw":610.130159},{"c":609.3,"h":610.38,"l":609.26,"n":2630,"o":610.285,"t":"2026-10-09T17:00:00Z","v":85216,"vw":609.812043},{"c":609.25,"h":609.4399,"l":608.9,"n":3582,"o":609.335,"t":"2026-10-09T17:05:00Z","v":117938,"vw":609.163055},{"c":610.15,"h":610.15,"l":609.09,"n":2932,"o":609.25,"t":"2026-10-09T17:10:00Z","v":91445,"vw":609.706262},{"c":610.48,"h":610.8231,"l":610.04,"n":2867,"o":610.05,"t":"2026-10-09T17:15:00Z","v":100118,"vw":610.406299},{"c":610.6,"h":611.06,"l":610.3,"n":2188,"o":610.48,"t":"2026-10-09T17:20:00Z","v":81065,"vw":610.731082},{"c":610.88,"h":611.11,"l":610.3078,"n":2759,"o":610.45,"t":"2026-10-09T17:25:00Z","v":81974,"vw":610.687116},{"c":610.965,"h":611.33,"l":610.75,"n":2328,"o":611.01,"t":"2026-10-09T17:30:00Z","v":74574,"vw":611.030152},{"c":611.11,"h":611.65,"l":610.88,"n":2201,"o":611,"t":"2026-10-09T17:35:00Z","v":65337,"vw":611.186309},{"c":610.1997,"h":611.28,"l":610.15,"n":2594,"o":611.11,"t":"2026-10-09T17:40:00Z","v":83439,"vw":610.753984},{"c":610.265,"h":610.551,"l":609.925,"n":3797,"o":610.275,"t":"2026-10-09T17:45:00Z","v":82502,"vw":610.171978},{"c":610.75,"h":611.2,"l":610.3993,"n":2055,"o":610.54,"t":"2026-10-09T17:50:00Z","v":99383,"vw":610.787346},{"c":610.85,"h":611.17,"l":610.4701,"n":1934,"o":610.825,"t":"2026-10-09T17:55:00Z","v":53751,"vw":610.915413},{"c":609.87,"h":610.86,"l":609.85,"n":2195,"o":610.79,"t":"2026-10-09T18:00:00Z","v":66245,"vw":610.349392},{"c":610.71,"h":610.89,"l":609.75,"n":2270,"o":609.985,"t":"2026-10-09T18:05:00Z","v":80438,"vw":610.362125},{"c":611.2048,"h":611.24,"l":610.5,"n":2274,"o":610.69,"t":"2026-10-09T18:10:00Z","v":80145,"vw":610.865671},{"c":611.57,"h":611.64,"l":610.91,"n":1899,"o":611.18,"t":"2026-10-09T18:15:00Z","v":67913,"vw":611.27783},{"c":613.025,"h":613.15,"l":611.54,"n":3616,"o":611.54,"t":"2026-10-09T18:20:00Z","v":170431,"vw":612.172533},{"c":611.52,"h":613.21,"l":611.2501,"n":2865,"o":612.95,"t":"2026-10-09T18:25:00Z","v":121555,"vw":612.39001},{"c":611.02,"h":611.9099,"l":611,"n":2952,"o":611.43,"t":"2026-10-09T18:30:00Z","v":143318,"vw":611.550245},{"c":612.0982,"h":612.0982,"l":610.8207,"n":2152,"o":610.94,"t":"2026-10-09T18:35:00Z","v":85301,"vw":611.502265},{"c":611.86,"h":612.0999,"l":611.1179,"n":2034,"o":612.0665,"t":"2026-10-09T18:40:00Z","v":86578,"vw":611.594423},{"c":612.7815,"h":612.8417,"l":611.67,"n":2228,"o":611.72,"t":"2026-10-09T18:45:00Z","v":79098,"vw":612.160163},{"c":611.325,"h":612.87,"l":611.03,"n":2161,"o":612.675,"t":"2026-10-09T18:50:00Z","v":85197,"vw":612.17683},{"c":611.06,"h":611.4999,"l":610.66,"n":2168,"o":611.26,"t":"2026-10-09T18:55:00Z","v":83394,"vw":610.993637},{"c":610.75,"h":611.1218,"l":610.451,"n":2086,"o":611.025,"t":"2026-10-09T19:00:00Z","v":86202,"vw":610.740074},{"c":610.23,"h":610.87,"l":609.98,"n":2468,"o":610.77,"t":"2026-10-09T19:05:00Z","v":86572,"vw":610.288184},{"c":611.13,"h":611.33,"l":610.23,"n":2321,"o":610.2756,"t":"2026-10-09T19:10:00Z","v":90582,"vw":610.826503},{"c":610.41,"h":611.2499,"l":610.41,"n":2304,"o":611.2499,"t":"2026-10-09T19:15:00Z","v":97403,"vw":610.80037},{"c":610.5199,"h":610.71,"l":610.1801,"n":2065,"o":610.435,"t":"2026-10-09T19:20:00Z","v":62971,"vw":610.433344},{"c":609.64,"h":610.59,"l":609.53,"n":3241,"o":610.52,"t":"2026-10-09T19:25:00Z","v":115059,"vw":610.072141},{"c":608.585,"h":609.94,"l":608.52,"n":4590,"o":609.61,"t":"2026-10-09T19:30:00Z","v":158383,"vw":609.332155},{"c":606.25,"h":608.54,"l":606.25,"n":8143,"o":608.52,"t":"2026-10-09T19:35:00Z","v":274732,"vw":607.623218},{"c":606.63,"h":607.47,"l":606,"n":5562,"o":606.2,"t":"2026-10-09T19:40:00Z","v":231210,"vw":606.626891},{"c":607.83,"h":607.92,"l":606.21,"n":5082,"o":606.71,"t":"2026-10-09T19:45:00Z","v":161516,"vw":607.185151},{"c":607.6001,"h":608.18,"l":606.8201,"n":6685,"o":607.86,"t":"2026-10-09T19:50:00Z","v":218492,"vw":607.572607},{"c":608.12,"h":608.52,"l":607.52,"n":13839,"o":607.82,"t":"2026-10-09T19:55:00Z","v":523453,"vw":607.984211},{"c":608.0631,"h":608.3901,"l":607.8,"n":643,"o":608.1,"t":"2026-10-09T20:00:00Z","v":1059172,"vw":608.099758},{"c":608,"h":608.13,"l":607.8,"n":358,"o":608,"t":"2026-10-09T20:05:00Z","v":93989,"vw":607.961329},{"c":608.0199,"h":608.2,"l":607.86,"n":263,"o":607.86,"t":"2026-10-09T20:10:00Z","v":13375,"vw":608.02313},{"c":607.89,"h":608.08,"l":607.68,"n":291,"o":608.08,"t":"2026-10-09T20:15:00Z","v":5131,"vw":607.956563},{"c":607.8,"h":608,"l":607.8,"n":371,"o":607.89,"t":"2026-10-09T20:20:00Z","v":9114,"vw":607.856673},{"c":607.5505,"h":607.8,"l":607.5,"n":571,"o":607.8,"t":"2026-10-09T20:25:00Z","v":8605,"vw":607.634272},{"c":607.62,"h":607.8,"l":607.38,"n":308,"o":607.5174,"t":"2026-10-09T20:30:00Z","v":12738,"vw":607.516792},{"c":607.32,"h":607.7377,"l":607,"n":671,"o":607.5505,"t":"2026-10-09T20:35:00Z","v":12737,"vw":607.450267},{"c":607.5,"h":607.6099,"l":607.3089,"n":50,"o":607.3089,"t":"2026-10-09T20:40:00Z","v":1431,"vw":607.50867},{"c":607.99,"h":607.99,"l":607.5001,"n":223,"o":607.73,"t":"2026-10-09T20:45:00Z","v":5781,"vw":607.782494},{"c":607.75,"h":607.8,"l":607.7157,"n":121,"o":607.8,"t":"2026-10-09T20:50:00Z","v":1958,"vw":607.736216},{"c":607.56,"h":607.7,"l":607.56,"n":151,"o":607.7,"t":"2026-10-09T20:55:00Z","v":2274,"vw":607.641083},{"c":607.578,"h":607.68,"l":607.578,"n":26,"o":607.68,"t":"2026-10-09T21:00:00Z","v":354,"vw":607.622934},{"c":607.65,"h":607.83,"l":607.5596,"n":117,"o":607.5596,"t":"2026-10-09T21:05:00Z","v":3725,"vw":607.794879},{"c":607.53,"h":607.6335,"l":607.5,"n":134,"o":607.6,"t":"2026-10-09T21:10:00Z","v":3513,"vw":607.569882},{"c":607.57,"h":607.57,"l":607.4,"n":148,"o":607.41,"t":"2026-10-09T21:15:00Z","v":5386,"vw":607.460048},{"c":607.17,"h":607.5674,"l":607.1,"n":153,"o":607.51,"t":"2026-10-09T21:20:00Z","v":4698,"vw":607.388817},{"c":607.6388,"h":607.6388,"l":607.39,"n":102,"o":607.4,"t":"2026-10-09T21:25:00Z","v":2401,"vw":607.459976},{"c":607.51,"h":607.51,"l":607.51,"n":28,"o":607.51,"t":"2026-10-09T21:35:00Z","v":330,"vw":607.51},{"c":607.75,"h":607.77,"l":607.65,"n":44,"o":607.65,"t":"2026-10-09T21:40:00Z","v":915,"vw":607.706562},{"c":607.719,"h":607.7209,"l":607.69,"n":62,"o":607.7209,"t":"2026-10-09T21:45:00Z","v":730,"vw":607.712225},{"c":607.55,"h":607.69,"l":607.55,"n":78,"o":607.65,"t":"2026-10-09T21:55:00Z","v":1411,"vw":607.587778},{"c":607.35,"h":607.55,"l":607.35,"n":93,"o":607.55,"t":"2026-10-09T22:00:00Z","v":971,"vw":607.417039},{"c":607.5,"h":607.6385,"l":607.475,"n":35,"o":607.475,"t":"2026-10-09T22:05:00Z","v":584,"vw":607.563},{"c":607.45,"h":607.45,"l":607.45,"n":16,"o":607.45,"t":"2026-10-09T22:10:00Z","v":379,"vw":607.45},{"c":607.37,"h":607.4862,"l":607.37,"n":13,"o":607.4862,"t":"2026-10-09T22:15:00Z","v":230,"vw":607.4281},{"c":607.47,"h":607.47,"l":607.35,"n":44,"o":607.35,"t":"2026-10-09T22:20:00Z","v":433,"vw":607.412222},{"c":607.6451,"h":607.6451,"l":607.2887,"n":122,"o":607.2887,"t":"2026-10-09T22:25:00Z","v":2298,"vw":607.411351},{"c":607.4001,"h":607.4984,"l":607.4001,"n":58,"o":607.407,"t":"2026-10-09T22:30:00Z","v":959,"vw":607.420768},{"c":607.3,"h":607.47,"l":607.25,"n":82,"o":607.47,"t":"2026-10-09T22:35:00Z","v":1413,"vw":607.337593},{"c":607.5,"h":607.5,"l":607.2999,"n":89,"o":607.2999,"t":"2026-10-09T22:40:00Z","v":1697,"vw":607.455446},{"c":607.39,"h":607.5,"l":607.39,"n":39,"o":607.5,"t":"2026-10-09T22:45:00Z","v":910,"vw":607.469075},{"c":607.35,"h":607.58,"l":607.25,"n":71,"o":607.2965,"t":"2026-10-09T22:50:00Z","v":2099,"vw":607.389529},{"c":607.58,"h":607.6334,"l":607.5756,"n":56,"o":607.6334,"t":"2026-10-09T22:55:00Z","v":1242,"vw":607.608784},{"c":607.64,"h":607.64,"l":607.359,"n":72,"o":607.599,"t":"2026-10-09T23:00:00Z","v":2530,"vw":607.50907},{"c":607.66,"h":607.66,"l":607.3825,"n":94,"o":607.6,"t":"2026-10-09T23:05:00Z","v":3222,"vw":607.597217},{"c":607.65,"h":607.65,"l":607.65,"n":32,"o":607.65,"t":"2026-10-09T23:10:00Z","v":648,"vw":607.65},{"c":607.6232,"h":607.7,"l":607.6232,"n":60,"o":607.669,"t":"2026-10-09T23:15:00Z","v":1126,"vw":607.662057},{"c":607.8,"h":607.8,"l":607.75,"n":61,"o":607.75,"t":"2026-10-09T23:20:00Z","v":1296,"vw":607.756596},{"c":607.92,"h":607.92,"l":607.8,"n":84,"o":607.8845,"t":"2026-10-09T23:25:00Z","v":2030,"vw":607.836223},{"c":607.93,"h":607.93,"l":607.8058,"n":25,"o":607.8058,"t":"2026-10-09T23:30:00Z","v":735,"vw":607.838606},{"c":607.97,"h":607.98,"l":607.97,"n":29,"o":607.98,"t":"2026-10-09T23:35:00Z","v":889,"vw":607.978571},{"c":607.89,"h":607.89,"l":607.85,"n":22,"o":607.85,"t":"2026-10-09T23:40:00Z","v":465,"vw":607.863333},{"c":608.0472,"h":608.11,"l":607.9743,"n":104,"o":607.98,"t":"2026-10-09T23:45:00Z","v":2620,"vw":608.010493},{"c":608.04,"h":608.11,"l":608,"n":101,"o":608.11,"t":"2026-10-09T23:50:00Z","v":2650,"vw":608.062805},{"c":608.4943,"h":608.4943,"l":608.34,"n":158,"o":608.35,"t":"2026-10-09T23:55:00Z","v":4423,"vw":608.389686},{"c":608,"h":613.45,"l":608,"n":3831,"o":609.11,"t":"2026-10-12T08:00:00Z","v":47358,"vw":609.661559},{"c":609,"h":609,"l":607.23,"n":66,"o":607.23,"t":"2026-10-12T08:05:00Z","v":937,"vw":608.034545},{"c":607.91,"h":608.1,"l":607.89,"n":78,"o":607.89,"t":"2026-10-12T08:10:00Z","v":992,"vw":607.992753},{"c":606.6,"h":609,"l":606.6,"n":255,"o":609,"t":"2026-10-12T08:15:00Z","v":3029,"vw":607.441548},{"c":606.03,"h":606.62,"l":606.03,"n":225,"o":606.62,"t":"2026-10-12T08:20:00Z","v":2234,"vw":606.421646},{"c":606.1384,"h":606.55,"l":606.1384,"n":81,"o":606.16,"t":"2026-10-12T08:25:00Z","v":1733,"vw":606.397651},{"c":606.1,"h":606.2,"l":606.1,"n":130,"o":606.15,"t":"2026-10-12T08:30:00Z","v":3722,"vw":606.160875},{"c":605,"h":606.11,"l":604.89,"n":522,"o":606.1,"t":"2026-10-12T08:35:00Z","v":10147,"vw":605.514285},{"c":604.58,"h":605.36,"l":604.58,"n":132,"o":605.11,"t":"2026-10-12T08:40:00Z","v":3130,"vw":604.928824},{"c":604.53,"h":605,"l":604.53,"n":100,"o":604.62,"t":"2026-10-12T08:45:00Z","v":1948,"vw":604.715556},{"c":603.95,"h":604.5,"l":603.63,"n":269,"o":604.5,"t":"2026-10-12T08:50:00Z","v":4079,"vw":603.962157},{"c":603.63,"h":604.6233,"l":603.24,"n":92,"o":603.24,"t":"2026-10-12T08:55:00Z","v":2330,"vw":603.545695},{"c":603.63,"h":604.02,"l":603.63,"n":48,"o":604.02,"t":"2026-10-12T09:00:00Z","v":1134,"vw":603.909837},{"c":604.5,"h":604.5,"l":604.5,"n":64,"o":604.5,"t":"2026-10-12T09:05:00Z","v":821,"vw":604.5},{"c":604.7,"h":604.7,"l":604.7,"n":7,"o":604.7,"t":"2026-10-12T09:10:00Z","v":158,"vw":604.7},{"c":605,"h":605.01,"l":604.98,"n":205,"o":604.99,"t":"2026-10-12T09:15:00Z","v":7430,"vw":604.99913},{"c":605.15,"h":605.63,"l":605.15,"n":35,"o":605.63,"t":"2026-10-12T09:25:00Z","v":1396,"vw":605.486},{"c":604.74,"h":605.04,"l":604.74,"n":90,"o":605.04,"t":"2026-10-12T09:30:00Z","v":2060,"vw":604.909464},{"c":604.38,"h":604.583,"l":604.26,"n":95,"o":604.583,"t":"2026-10-12T09:40:00Z","v":1685,"vw":604.408951},{"c":604.95,"h":605.08,"l":604.95,"n":30,"o":605.08,"t":"2026-10-12T09:45:00Z","v":797,"vw":604.978864},{"c":604.53,"h":604.53,"l":604.42,"n":49,"o":604.42,"t":"2026-10-12T09:55:00Z","v":677,"vw":604.4475},{"c":604.5,"h":604.63,"l":604.5,"n":178,"o":604.63,"t":"2026-10-12T10:00:00Z","v":2675,"vw":604.535791},{"c":604.84,"h":604.84,"l":604.5,"n":80,"o":604.51,"t":"2026-10-12T10:05:00Z","v":1469,"vw":604.5875},{"c":604.5,"h":604.75,"l":604.5,"n":140,"o":604.75,"t":"2026-10-12T10:10:00Z","v":3869,"vw":604.616301},{"c":604.52,"h":604.55,"l":604,"n":35,"o":604,"t":"2026-10-12T10:20:00Z","v":786,"vw":604.356264},{"c":603.85,"h":604.12,"l":603.85,"n":125,"o":604,"t":"2026-10-12T10:25:00Z","v":1484,"vw":603.971037},{"c":603.01,"h":603.5,"l":602.65,"n":290,"o":603.5,"t":"2026-10-12T10:30:00Z","v":6290,"vw":603.100608},{"c":603.61,"h":603.61,"l":603.61,"n":30,"o":603.61,"t":"2026-10-12T10:35:00Z","v":284,"vw":603.61},{"c":604.5138,"h":604.5138,"l":604.5138,"n":12,"o":604.5138,"t":"2026-10-12T10:40:00Z","v":147,"vw":604.5138},{"c":604.96,"h":605,"l":604.7,"n":115,"o":604.7,"t":"2026-10-12T10:45:00Z","v":2832,"vw":604.857892},{"c":605.01,"h":605.01,"l":605.01,"n":52,"o":605.01,"t":"2026-10-12T10:50:00Z","v":879,"vw":605.01},{"c":604.85,"h":604.85,"l":604.8,"n":66,"o":604.8,"t":"2026-10-12T10:55:00Z","v":1712,"vw":604.823545},{"c":603,"h":605.25,"l":603,"n":712,"o":605.24,"t":"2026-10-12T11:00:00Z","v":18032,"vw":603.985663},{"c":601.75,"h":603,"l":601.1,"n":841,"o":603,"t":"2026-10-12T11:05:00Z","v":14966,"vw":601.885961},{"c":601.5,"h":601.99,"l":601.48,"n":315,"o":601.5,"t":"2026-10-12T11:10:00Z","v":4692,"vw":601.586086},{"c":602.5,"h":602.876,"l":601.26,"n":301,"o":601.8,"t":"2026-10-12T11:15:00Z","v":5627,"vw":602.291713},{"c":602.0909,"h":602.7,"l":602.0909,"n":192,"o":602.6837,"t":"2026-10-12T11:20:00Z","v":2622,"vw":602.524013},{"c":602.25,"h":602.6,"l":602.02,"n":193,"o":602.45,"t":"2026-10-12T11:25:00Z","v":2745,"vw":602.403333},{"c":602,"h":602,"l":601.69,"n":266,"o":602,"t":"2026-10-12T11:30:00Z","v":6684,"vw":601.847982},{"c":602,"h":602.2084,"l":601.82,"n":244,"o":602.2,"t":"2026-10-12T11:35:00Z","v":9714,"vw":602.034952},{"c":601.25,"h":602.3,"l":601.25,"n":411,"o":602.3,"t":"2026-10-12T11:40:00Z","v":16881,"vw":601.840234},{"c":601.6,"h":601.693,"l":601.12,"n":270,"o":601.12,"t":"2026-10-12T11:45:00Z","v":13828,"vw":601.423935},{"c":601.6007,"h":602,"l":601.5,"n":197,"o":602,"t":"2026-10-12T11:50:00Z","v":4707,"vw":601.729208},{"c":601.5,"h":602,"l":601.5,"n":232,"o":601.5966,"t":"2026-10-12T11:55:00Z","v":6984,"vw":601.904124},{"c":600.66,"h":601.5,"l":600.66,"n":432,"o":601.5,"t":"2026-10-12T12:00:00Z","v":8105,"vw":601.198488},{"c":601.435,"h":601.435,"l":600.41,"n":338,"o":600.5,"t":"2026-10-12T12:05:00Z","v":5963,"vw":600.751568},{"c":602.93,"h":602.93,"l":601.42,"n":284,"o":601.42,"t":"2026-10-12T12:10:00Z","v":8152,"vw":602.223036},{"c":602.76,"h":602.88,"l":602.5,"n":156,"o":602.845,"t":"2026-10-12T12:15:00Z","v":3084,"vw":602.759168},{"c":602.5,"h":603.17,"l":602.5,"n":264,"o":602.9139,"t":"2026-10-12T12:20:00Z","v":6472,"vw":602.88488},{"c":601.5,"h":603,"l":601.5,"n":294,"o":602.3,"t":"2026-10-12T12:25:00Z","v":5623,"vw":601.977208},{"c":601.5,"h":601.83,"l":601,"n":388,"o":601.5,"t":"2026-10-12T12:30:00Z","v":9068,"vw":601.474327},{"c":601.37,"h":602.1,"l":601.35,"n":260,"o":601.35,"t":"2026-10-12T12:35:00Z","v":3466,"vw":601.820322},{"c":602.49,"h":602.49,"l":602.49,"n":108,"o":602.49,"t":"2026-10-12T12:40:00Z","v":1476,"vw":602.49},{"c":603,"h":603.5,"l":602.5,"n":239,"o":602.7685,"t":"2026-10-12T12:45:00Z","v":108390,"vw":602.97759},{"c":602.9,"h":603.4692,"l":602.9,"n":214,"o":603.25,"t":"2026-10-12T12:50:00Z","v":5070,"vw":603.261767},{"c":602.37,"h":602.37,"l":602,"n":265,"o":602.21,"t":"2026-10-12T12:55:00Z","v":5021,"vw":602.083754},{"c":602.75,"h":602.75,"l":601,"n":591,"o":602.69,"t":"2026-10-12T13:00:00Z","v":11795,"vw":601.749166},{"c":603.4838,"h":604.62,"l":602.88,"n":491,"o":602.88,"t":"2026-10-12T13:05:00Z","v":9679,"vw":603.470688},{"c":603,"h":603.02,"l":602.01,"n":353,"o":603,"t":"2026-10-12T13:10:00Z","v":7331,"vw":602.520802},{"c":602.43,"h":602.51,"l":602.12,"n":273,"o":602.51,"t":"2026-10-12T13:15:00Z","v":6241,"vw":602.344697},{"c":601.9589,"h":602.1,"l":601.28,"n":434,"o":602.1,"t":"2026-10-12T13:20:00Z","v":6672,"vw":601.813751},{"c":599.76,"h":602.99,"l":599.685,"n":1982,"o":602.2,"t":"2026-10-12T13:25:00Z","v":35370,"vw":600.381154},{"c":593.2263,"h":600.15,"l":591.42,"n":27759,"o":599.93,"t":"2026-10-12T13:30:00Z","v":1014479,"vw":595.919985},{"c":600.32,"h":600.5,"l":592.815,"n":10868,"o":593.2319,"t":"2026-10-12T13:35:00Z","v":437904,"vw":595.458348},{"c":597.84,"h":601.77,"l":595.1501,"n":10023,"o":600.47,"t":"2026-10-12T13:40:00Z","v":395432,"vw":598.556748},{"c":597.055,"h":599.73,"l":595.05,"n":7941,"o":597.7851,"t":"2026-10-12T13:45:00Z","v":287237,"vw":597.438763},{"c":596.535,"h":597.37,"l":595.5801,"n":4907,"o":596.6901,"t":"2026-10-12T13:50:00Z","v":164742,"vw":596.413069},{"c":596.4996,"h":598.41,"l":596,"n":4858,"o":596.455,"t":"2026-10-12T13:55:00Z","v":193214,"vw":597.176022},{"c":594.6,"h":597.4095,"l":594.2068,"n":6526,"o":596.275,"t":"2026-10-12T14:00:00Z","v":223555,"vw":595.345471},{"c":591.69,"h":594.98,"l":591.68,"n":8263,"o":594.44,"t":"2026-10-12T14:05:00Z","v":293909,"vw":593.381983},{"c":592.9,"h":593.777,"l":591.5,"n":7861,"o":591.75,"t":"2026-10-12T14:10:00Z","v":337011,"vw":592.55525},{"c":594.06,"h":594.48,"l":592.7,"n":5792,"o":592.74,"t":"2026-10-12T14:15:00Z","v":218324,"vw":593.762405},{"c":589.27,"h":594.48,"l":588.5,"n":13015,"o":594.05,"t":"2026-10-12T14:20:00Z","v":438272,"vw":590.605707},{"c":589.645,"h":590.2,"l":588.31,"n":7557,"o":589.454,"t":"2026-10-12T14:25:00Z","v":254446,"vw":589.214403},{"c":587.32,"h":589.85,"l":587,"n":9667,"o":589.63,"t":"2026-10-12T14:30:00Z","v":293095,"vw":587.983064},{"c":588.3001,"h":588.9733,"l":586.99,"n":7050,"o":587.2015,"t":"2026-10-12T14:35:00Z","v":248730,"vw":587.941263},{"c":588.515,"h":589.88,"l":588,"n":8171,"o":588.46,"t":"2026-10-12T14:40:00Z","v":295058,"vw":588.823383},{"c":587.31,"h":589.14,"l":587.31,"n":5327,"o":588.48,"t":"2026-10-12T14:45:00Z","v":139557,"vw":588.360391},{"c":588.7808,"h":588.7998,"l":587.151,"n":5544,"o":587.38,"t":"2026-10-12T14:50:00Z","v":265629,"vw":588.012085},{"c":588.24,"h":588.92,"l":587.25,"n":4612,"o":588.75,"t":"2026-10-12T14:55:00Z","v":128912,"vw":588.081817},{"c":587.12,"h":588.66,"l":586.74,"n":5946,"o":587.89,"t":"2026-10-12T15:00:00Z","v":163820,"vw":587.563267},{"c":587.72,"h":588.16,"l":586.9,"n":4811,"o":587.19,"t":"2026-10-12T15:05:00Z","v":149056,"vw":587.501091},{"c":588.29,"h":588.36,"l":587.0373,"n":4389,"o":587.55,"t":"2026-10-12T15:10:00Z","v":116329,"vw":587.755319},{"c":586.96,"h":589.1,"l":586.821,"n":5162,"o":588.205,"t":"2026-10-12T15:15:00Z","v":181406,"vw":588.040947},{"c":587.5,"h":587.88,"l":586.64,"n":4693,"o":586.95,"t":"2026-10-12T15:20:00Z","v":135571,"vw":587.17503},{"c":587.0854,"h":588,"l":586.83,"n":3837,"o":587.4,"t":"2026-10-12T15:25:00Z","v":112634,"vw":587.447273},{"c":587.84,"h":587.8699,"l":586.54,"n":4359,"o":587.11,"t":"2026-10-12T15:30:00Z","v":138462,"vw":587.196711},{"c":589.5912,"h":589.66,"l":587.59,"n":4502,"o":587.76,"t":"2026-10-12T15:35:00Z","v":135329,"vw":588.53379},{"c":591.13,"h":591.3899,"l":589.45,"n":5035,"o":589.525,"t":"2026-10-12T15:40:00Z","v":168555,"vw":590.382709},{"c":590.51,"h":591.81,"l":590.45,"n":4520,"o":591.13,"t":"2026-10-12T15:45:00Z","v":154462,"vw":591.194005},{"c":591.315,"h":591.48,"l":590.45,"n":3536,"o":590.62,"t":"2026-10-12T15:50:00Z","v":110956,"vw":590.895401},{"c":592.718,"h":592.87,"l":591.28,"n":4427,"o":591.28,"t":"2026-10-12T15:55:00Z","v":148774,"vw":592.225445},{"c":593.31,"h":593.5,"l":591.73,"n":4494,"o":592.67,"t":"2026-10-12T16:00:00Z","v":150373,"vw":592.773665},{"c":593.29,"h":594.14,"l":592.98,"n":4393,"o":593.3095,"t":"2026-10-12T16:05:00Z","v":144361,"vw":593.510866},{"c":593.365,"h":593.8599,"l":592.6166,"n":3215,"o":593.3,"t":"2026-10-12T16:10:00Z","v":103176,"vw":593.159674},{"c":593.47,"h":593.8599,"l":592.9101,"n":2601,"o":593.365,"t":"2026-10-12T16:15:00Z","v":72457,"vw":593.341857},{"c":592.5,"h":593.7999,"l":592.31,"n":2937,"o":593.37,"t":"2026-10-12T16:20:00Z","v":83468,"vw":593.280847},{"c":592.21,"h":592.7199,"l":591.6501,"n":2942,"o":592.43,"t":"2026-10-12T16:25:00Z","v":95066,"vw":592.233865},{"c":592.565,"h":592.96,"l":592.1562,"n":2178,"o":592.1562,"t":"2026-10-12T16:30:00Z","v":66524,"vw":592.554669},{"c":593.18,"h":593.2699,"l":592.42,"n":2525,"o":592.548,"t":"2026-10-12T16:35:00Z","v":83811,"vw":592.812037},{"c":592.5,"h":593.5587,"l":592,"n":2271,"o":593.3,"t":"2026-10-12T16:40:00Z","v":68805,"vw":592.743576},{"c":591.525,"h":592.6709,"l":591.32,"n":2325,"o":592.65,"t":"2026-10-12T16:45:00Z","v":79274,"vw":591.946978},{"c":591.98,"h":593.7379,"l":590.8,"n":3958,"o":591.525,"t":"2026-10-12T16:50:00Z","v":171223,"vw":592.230059},{"c":590.69,"h":592.11,"l":590.601,"n":2551,"o":591.98,"t":"2026-10-12T16:55:00Z","v":95969,"vw":591.222555},{"c":591.4,"h":591.99,"l":590.66,"n":2632,"o":590.82,"t":"2026-10-12T17:00:00Z","v":97529,"vw":591.229978},{"c":591.4665,"h":591.73,"l":590.83,"n":2010,"o":591.3151,"t":"2026-10-12T17:05:00Z","v":56579,"vw":591.424742},{"c":591.745,"h":592.365,"l":591.36,"n":2218,"o":591.36,"t":"2026-10-12T17:10:00Z","v":82030,"vw":591.90387},{"c":591.73,"h":592.085,"l":591.43,"n":2082,"o":591.755,"t":"2026-10-12T17:15:00Z","v":66363,"vw":591.764439},{"c":590.65,"h":591.6449,"l":590.33,"n":2410,"o":591.6,"t":"2026-10-12T17:20:00Z","v":90774,"vw":591.075969},{"c":590.06,"h":591,"l":590,"n":2400,"o":590.635,"t":"2026-10-12T17:25:00Z","v":78090,"vw":590.394811},{"c":590.18,"h":590.91,"l":590.05,"n":2416,"o":590.2,"t":"2026-10-12T17:30:00Z","v":93462,"vw":590.457793},{"c":590.55,"h":590.55,"l":589.65,"n":3113,"o":590.11,"t":"2026-10-12T17:35:00Z","v":93717,"vw":590.062183},{"c":590.0795,"h":590.58,"l":589.8,"n":1840,"o":590.5538,"t":"2026-10-12T17:40:00Z","v":43507,"vw":590.134172},{"c":590.235,"h":590.37,"l":589.77,"n":2004,"o":589.917,"t":"2026-10-12T17:45:00Z","v":66001,"vw":590.016232},{"c":590.71,"h":590.84,"l":590.16,"n":1907,"o":590.16,"t":"2026-10-12T17:50:00Z","v":52829,"vw":590.576482},{"c":590.33,"h":590.6941,"l":590.04,"n":3105,"o":590.555,"t":"2026-10-12T17:55:00Z","v":71819,"vw":590.464906},{"c":589.79,"h":590.3167,"l":589.42,"n":2619,"o":590.22,"t":"2026-10-12T18:00:00Z","v":104663,"vw":589.658029},{"c":590.3657,"h":591,"l":589.58,"n":2601,"o":589.74,"t":"2026-10-12T18:05:00Z","v":319687,"vw":590.258376},{"c":590.33,"h":590.74,"l":589.97,"n":2035,"o":590.36,"t":"2026-10-12T18:10:00Z","v":62031,"vw":590.277942},{"c":589.8,"h":590.47,"l":589.616,"n":2012,"o":590.4204,"t":"2026-10-12T18:15:00Z","v":65468,"vw":589.959114},{"c":590.675,"h":590.69,"l":589.35,"n":2336,"o":589.9,"t":"2026-10-12T18:20:00Z","v":81180,"vw":590.102504},{"c":590.745,"h":591.36,"l":590.2506,"n":3050,"o":590.6294,"t":"2026-10-12T18:25:00Z","v":122767,"vw":590.794428},{"c":591.71,"h":591.71,"l":590.655,"n":2496,"o":590.8447,"t":"2026-10-12T18:30:00Z","v":97184,"vw":591.138642},{"c":591.035,"h":591.9999,"l":590.7501,"n":2319,"o":591.565,"t":"2026-10-12T18:35:00Z","v":79767,"vw":591.192832},{"c":591.455,"h":591.7499,"l":590.3411,"n":2211,"o":591.1313,"t":"2026-10-12T18:40:00Z","v":114747,"vw":590.835643},{"c":591.3701,"h":591.6,"l":591,"n":2121,"o":591.455,"t":"2026-10-12T18:45:00Z","v":70932,"vw":591.343155},{"c":590.715,"h":591.68,"l":590.1901,"n":2108,"o":591.52,"t":"2026-10-12T18:50:00Z","v":70006,"vw":590.699314},{"c":589.815,"h":590.7874,"l":589.66,"n":2334,"o":590.7874,"t":"2026-10-12T18:55:00Z","v":78176,"vw":590.201328},{"c":590.83,"h":591.74,"l":589.8,"n":2747,"o":589.8,"t":"2026-10-12T19:00:00Z","v":109975,"vw":590.77054},{"c":589.98,"h":591.27,"l":589.9,"n":2015,"o":590.808,"t":"2026-10-12T19:05:00Z","v":56156,"vw":590.574959},{"c":590.205,"h":590.47,"l":589.5901,"n":2434,"o":589.8101,"t":"2026-10-12T19:10:00Z","v":74485,"vw":590.072984},{"c":590.0001,"h":590.34,"l":589.2901,"n":2549,"o":590.34,"t":"2026-10-12T19:15:00Z","v":79074,"vw":589.769849},{"c":590.27,"h":590.637,"l":589.9,"n":2447,"o":590,"t":"2026-10-12T19:20:00Z","v":75119,"vw":590.194896},{"c":591.435,"h":591.57,"l":590.1603,"n":3005,"o":590.31,"t":"2026-10-12T19:25:00Z","v":99055,"vw":591.036111},{"c":593.09,"h":593.22,"l":591.0801,"n":4814,"o":591.57,"t":"2026-10-12T19:30:00Z","v":217085,"vw":592.08745},{"c":593.98,"h":594.51,"l":593,"n":4854,"o":593,"t":"2026-10-12T19:35:00Z","v":188326,"vw":594.05699},{"c":593.19,"h":594.21,"l":592.7501,"n":4914,"o":593.96,"t":"2026-10-12T19:40:00Z","v":217819,"vw":593.298694},{"c":594.48,"h":594.79,"l":592.501,"n":5157,"o":593.23,"t":"2026-10-12T19:45:00Z","v":200642,"vw":593.833745},{"c":594.225,"h":595.2,"l":593.36,"n":7822,"o":594.33,"t":"2026-10-12T19:50:00Z","v":316195,"vw":594.546728},{"c":594.13,"h":595,"l":593.64,"n":13367,"o":593.89,"t":"2026-10-12T19:55:00Z","v":493790,"vw":594.427588},{"c":593.8,"h":594.24,"l":593.5,"n":563,"o":594.24,"t":"2026-10-12T20:00:00Z","v":1842683,"vw":594.239158},{"c":594.4,"h":594.4,"l":593.64,"n":380,"o":593.6401,"t":"2026-10-12T20:05:00Z","v":46992,"vw":594.05502},{"c":593.8462,"h":594.42,"l":593.8462,"n":91,"o":594.04,"t":"2026-10-12T20:10:00Z","v":5314,"vw":594.08175},{"c":593.95,"h":593.95,"l":593.95,"n":19,"o":593.95,"t":"2026-10-12T20:15:00Z","v":264,"vw":593.95},{"c":594.42,"h":594.42,"l":594.24,"n":587,"o":594.41,"t":"2026-10-12T20:20:00Z","v":4777,"vw":594.380714},{"c":594.68,"h":594.69,"l":594.42,"n":645,"o":594.42,"t":"2026-10-12T20:25:00Z","v":4206,"vw":594.55157},{"c":594.6493,"h":594.75,"l":594.16,"n":98,"o":594.3034,"t":"2026-10-12T20:30:00Z","v":1859,"vw":594.496819},{"c":594.33,"h":594.438,"l":594.264,"n":149,"o":594.42,"t":"2026-10-12T20:35:00Z","v":3094,"vw":594.352905},{"c":594.4,"h":594.5,"l":594.33,"n":181,"o":594.33,"t":"2026-10-12T20:40:00Z","v":1433,"vw":594.406787},{"c":594.45,"h":594.45,"l":594.45,"n":54,"o":594.45,"t":"2026-10-12T20:45:00Z","v":368,"vw":594.45},{"c":594.49,"h":594.5,"l":594.4,"n":99,"o":594.45,"t":"2026-10-12T20:50:00Z","v":2435,"vw":594.475495},{"c":594.3737,"h":594.5,"l":594.3737,"n":112,"o":594.49,"t":"2026-10-12T20:55:00Z","v":21201,"vw":594.4417},{"c":594.3,"h":594.3,"l":594.3,"n":24,"o":594.3,"t":"2026-10-12T21:00:00Z","v":514,"vw":594.3},{"c":594.54,"h":594.54,"l":594.4,"n":74,"o":594.4,"t":"2026-10-12T21:05:00Z","v":1413,"vw":594.463171},{"c":594.3,"h":594.3,"l":594.3,"n":91,"o":594.3,"t":"2026-10-12T21:10:00Z","v":2843,"vw":594.3},{"c":594.48,"h":594.48,"l":594.1,"n":175,"o":594.16,"t":"2026-10-12T21:15:00Z","v":4959,"vw":594.158269},{"c":593.82,"h":593.82,"l":593.82,"n":21,"o":593.82,"t":"2026-10-12T21:20:00Z","v":814,"vw":593.82},{"c":593.81,"h":593.81,"l":593.81,"n":38,"o":593.81,"t":"2026-10-12T21:25:00Z","v":847,"vw":593.81},{"c":593.79,"h":593.79,"l":593.79,"n":20,"o":593.79,"t":"2026-10-12T21:30:00Z","v":233,"vw":593.79},{"c":593.921,"h":594,"l":593.7465,"n":73,"o":593.7465,"t":"2026-10-12T21:35:00Z","v":990,"vw":593.880938},{"c":593.7,"h":593.7,"l":593.7,"n":29,"o":593.7,"t":"2026-10-12T21:40:00Z","v":611,"vw":593.7},{"c":593.22,"h":593.61,"l":593.22,"n":86,"o":593.61,"t":"2026-10-12T21:45:00Z","v":1242,"vw":593.373736},{"c":593.1817,"h":593.1817,"l":593.03,"n":56,"o":593.1,"t":"2026-10-12T21:50:00Z","v":1249,"vw":593.065658},{"c":593,"h":593.19,"l":593,"n":113,"o":593.19,"t":"2026-10-12T21:55:00Z","v":2281,"vw":593.036743},{"c":593.67,"h":593.67,"l":593.4,"n":136,"o":593.5,"t":"2026-10-12T22:00:00Z","v":1698,"vw":593.467143},{"c":594,"h":594,"l":593.4,"n":80,"o":593.4,"t":"2026-10-12T22:05:00Z","v":1783,"vw":593.662002},{"c":593.84,"h":593.99,"l":593.7396,"n":69,"o":593.93,"t":"2026-10-12T22:10:00Z","v":1213,"vw":593.927798},{"c":593.5,"h":593.64,"l":593.49,"n":40,"o":593.57,"t":"2026-10-12T22:15:00Z","v":877,"vw":593.58141},{"c":593.8,"h":593.8,"l":593.8,"n":15,"o":593.8,"t":"2026-10-12T22:20:00Z","v":243,"vw":593.8},{"c":593.5,"h":593.5775,"l":593.5,"n":42,"o":593.5775,"t":"2026-10-12T22:25:00Z","v":883,"vw":593.522143},{"c":593.3,"h":593.64,"l":593.3,"n":40,"o":593.64,"t":"2026-10-12T22:30:00Z","v":614,"vw":593.485552},{"c":593.1581,"h":593.5,"l":593.1153,"n":41,"o":593.5,"t":"2026-10-12T22:35:00Z","v":767,"vw":593.316051},{"c":593.28,"h":593.32,"l":593.28,"n":14,"o":593.32,"t":"2026-10-12T22:40:00Z","v":374,"vw":593.294184},{"c":593.08,"h":593.2,"l":593.08,"n":52,"o":593.1348,"t":"2026-10-12T22:45:00Z","v":827,"vw":593.137111},{"c":592.75,"h":592.75,"l":592.75,"n":17,"o":592.75,"t":"2026-10-12T22:50:00Z","v":287,"vw":592.75},{"c":592.53,"h":593,"l":592.53,"n":60,"o":593,"t":"2026-10-12T22:55:00Z","v":1048,"vw":592.684416},{"c":592,"h":592.55,"l":592,"n":93,"o":592.55,"t":"2026-10-12T23:00:00Z","v":1949,"vw":592.176446},{"c":591.17,"h":591.2942,"l":591.15,"n":68,"o":591.2817,"t":"2026-10-12T23:05:00Z","v":3010,"vw":591.204422},{"c":590.7019,"h":590.85,"l":590.55,"n":110,"o":590.85,"t":"2026-10-12T23:10:00Z","v":2264,"vw":590.657779},{"c":590.01,"h":591,"l":590.01,"n":154,"o":590.55,"t":"2026-10-12T23:15:00Z","v":2779,"vw":590.263405},{"c":590.66,"h":590.66,"l":590.05,"n":71,"o":590.05,"t":"2026-10-12T23:20:00Z","v":1205,"vw":590.20125},{"c":590.08,"h":590.66,"l":590.08,"n":87,"o":590.66,"t":"2026-10-12T23:25:00Z","v":1668,"vw":590.324441},{"c":589.5775,"h":590.2,"l":589.5775,"n":210,"o":590.12,"t":"2026-10-12T23:30:00Z","v":3749,"vw":590.031297},{"c":589.5829,"h":589.7,"l":589.576,"n":48,"o":589.576,"t":"2026-10-12T23:35:00Z","v":1285,"vw":589.602322},{"c":590.25,"h":590.25,"l":589.8897,"n":87,"o":589.8897,"t":"2026-10-12T23:40:00Z","v":2071,"vw":590.100459},{"c":589.51,"h":590.15,"l":589.1,"n":164,"o":590,"t":"2026-10-12T23:45:00Z","v":4060,"vw":589.955802},{"c":588.73,"h":589.62,"l":588.73,"n":251,"o":589.62,"t":"2026-10-12T23:50:00Z","v":6362,"vw":589.33079},{"c":590,"h":590,"l":588.58,"n":200,"o":588.58,"t":"2026-10-12T23:55:00Z","v":8198,"vw":588.856635},{"c":583.54,"h":589,"l":581.19,"n":6530,"o":585.4,"t":"2026-10-13T08:00:00Z","v":78478,"vw":584.635758},{"c":584.31,"h":584.31,"l":582,"n":223,"o":583.15,"t":"2026-10-13T08:05:00Z","v":3324,"vw":583.442248},{"c":586.18,"h":586.18,"l":585,"n":232,"o":585,"t":"2026-10-13T08:10:00Z","v":12389,"vw":585.611955},{"c":586,"h":586.02,"l":585.974,"n":102,"o":585.974,"t":"2026-10-13T08:15:00Z","v":2382,"vw":585.999717},{"c":588.14,"h":588.14,"l":587.73,"n":112,"o":587.73,"t":"2026-10-13T08:25:00Z","v":1870,"vw":587.896785},{"c":587.96,"h":588.5,"l":587.76,"n":134,"o":588.5,"t":"2026-10-13T08:30:00Z","v":4243,"vw":588.222196},{"c":588.31,"h":588.31,"l":588.28,"n":25,"o":588.28,"t":"2026-10-13T08:35:00Z","v":899,"vw":588.302386},{"c":589.35,"h":589.35,"l":587.3,"n":104,"o":587.3,"t":"2026-10-13T08:40:00Z","v":2614,"vw":588.537354},{"c":589.1,"h":589.7,"l":589.0206,"n":145,"o":589.0206,"t":"2026-10-13T08:45:00Z","v":3004,"vw":589.39183},{"c":588.6,"h":589.07,"l":586.52,"n":178,"o":589.07,"t":"2026-10-13T08:50:00Z","v":2848,"vw":588.200515},{"c":587.88,"h":588.52,"l":587.88,"n":77,"o":588.45,"t":"2026-10-13T08:55:00Z","v":1979,"vw":588.357775},{"c":588.34,"h":588.34,"l":587.5,"n":125,"o":588.12,"t":"2026-10-13T09:00:00Z","v":2412,"vw":588.011001},{"c":588.7,"h":588.7,"l":588.7,"n":41,"o":588.7,"t":"2026-10-13T09:05:00Z","v":1036,"vw":588.7},{"c":589,"h":589,"l":589,"n":18,"o":589,"t":"2026-10-13T09:10:00Z","v":314,"vw":589},{"c":589.3,"h":589.5,"l":589.3,"n":37,"o":589.5,"t":"2026-10-13T09:15:00Z","v":668,"vw":589.441322},{"c":588.2,"h":588.83,"l":588.2,"n":75,"o":588.83,"t":"2026-10-13T09:20:00Z","v":1109,"vw":588.639524},{"c":589,"h":589,"l":588.41,"n":68,"o":588.41,"t":"2026-10-13T09:25:00Z","v":1776,"vw":588.914176},{"c":588.2,"h":588.2,"l":588.2,"n":18,"o":588.2,"t":"2026-10-13T09:35:00Z","v":358,"vw":588.2},{"c":587.38,"h":590.03,"l":587.38,"n":316,"o":589,"t":"2026-10-13T09:40:00Z","v":6894,"vw":589.765849},{"c":586.572,"h":587.38,"l":586.572,"n":75,"o":587.38,"t":"2026-10-13T09:45:00Z","v":1566,"vw":587.050451},{"c":587.25,"h":587.25,"l":587.07,"n":50,"o":587.07,"t":"2026-10-13T09:50:00Z","v":691,"vw":587.183896},{"c":587.99,"h":587.99,"l":587.99,"n":29,"o":587.99,"t":"2026-10-13T09:55:00Z","v":487,"vw":587.99},{"c":588.72,"h":589,"l":588.72,"n":64,"o":589,"t":"2026-10-13T10:00:00Z","v":1805,"vw":588.870292},{"c":587.9,"h":588.82,"l":587.9,"n":79,"o":588.82,"t":"2026-10-13T10:05:00Z","v":2014,"vw":588.438461},{"c":587.36,"h":587.78,"l":587.2,"n":60,"o":587.2,"t":"2026-10-13T10:10:00Z","v":2619,"vw":587.423544},{"c":587,"h":587,"l":586.33,"n":32,"o":586.33,"t":"2026-10-13T10:15:00Z","v":1201,"vw":586.722923},{"c":587.69,"h":587.69,"l":587.69,"n":73,"o":587.69,"t":"2026-10-13T10:20:00Z","v":562,"vw":587.69},{"c":586.33,"h":586.33,"l":586.33,"n":9,"o":586.33,"t":"2026-10-13T10:25:00Z","v":216,"vw":586.33},{"c":587.38,"h":587.38,"l":586.33,"n":133,"o":586.33,"t":"2026-10-13T10:30:00Z","v":2464,"vw":586.966687},{"c":586.9,"h":587,"l":586.4,"n":85,"o":587,"t":"2026-10-13T10:35:00Z","v":3119,"vw":586.721078},{"c":585.2,"h":586.64,"l":585.2,"n":163,"o":586.64,"t":"2026-10-13T10:40:00Z","v":5960,"vw":585.909001},{"c":586,"h":586.2,"l":585.5,"n":31,"o":585.5,"t":"2026-10-13T10:45:00Z","v":741,"vw":585.720588},{"c":585,"h":585.5,"l":585,"n":55,"o":585.5,"t":"2026-10-13T10:50:00Z","v":1921,"vw":585.335837},{"c":585,"h":585.12,"l":585,"n":102,"o":585,"t":"2026-10-13T10:55:00Z","v":1118,"vw":585.02457},{"c":583.155,"h":585.8605,"l":583,"n":762,"o":585.8605,"t":"2026-10-13T11:00:00Z","v":15360,"vw":583.925236},{"c":583.0775,"h":584,"l":583,"n":342,"o":583,"t":"2026-10-13T11:05:00Z","v":8531,"vw":583.65168},{"c":583,"h":583.5,"l":582.51,"n":406,"o":583.5,"t":"2026-10-13T11:10:00Z","v":11687,"vw":583.067861},{"c":582.18,"h":582.8001,"l":582.1,"n":276,"o":582.8001,"t":"2026-10-13T11:15:00Z","v":5934,"vw":582.460929},{"c":582.52,"h":583.5,"l":582.1,"n":345,"o":582.1322,"t":"2026-10-13T11:20:00Z","v":12828,"vw":582.661152},{"c":583.9,"h":583.9,"l":582.51,"n":216,"o":582.51,"t":"2026-10-13T11:25:00Z","v":4225,"vw":583.07136},{"c":583.82,"h":584.9999,"l":583.7,"n":242,"o":583.7,"t":"2026-10-13T11:30:00Z","v":6046,"vw":584.433097},{"c":584.33,"h":584.33,"l":583.2002,"n":269,"o":583.79,"t":"2026-10-13T11:35:00Z","v":6075,"vw":583.829973},{"c":584.25,"h":584.8,"l":583.44,"n":227,"o":584.8,"t":"2026-10-13T11:40:00Z","v":7210,"vw":583.723877},{"c":584.2,"h":584.4405,"l":583.95,"n":187,"o":584.25,"t":"2026-10-13T11:45:00Z","v":3640,"vw":584.089138},{"c":583.75,"h":583.8,"l":583.65,"n":133,"o":583.8,"t":"2026-10-13T11:50:00Z","v":2413,"vw":583.741315},{"c":583,"h":583.42,"l":583,"n":136,"o":583.42,"t":"2026-10-13T11:55:00Z","v":1877,"vw":583.192565},{"c":582.85,"h":583.3,"l":582.37,"n":327,"o":582.51,"t":"2026-10-13T12:00:00Z","v":12004,"vw":582.826756},{"c":583.72,"h":584.7,"l":583.06,"n":443,"o":583.06,"t":"2026-10-13T12:05:00Z","v":12270,"vw":583.56994},{"c":583.51,"h":584.759,"l":583.51,"n":201,"o":583.98,"t":"2026-10-13T12:10:00Z","v":3615,"vw":583.956305},{"c":583,"h":584.76,"l":583,"n":342,"o":584.103,"t":"2026-10-13T12:15:00Z","v":13851,"vw":583.725731},{"c":582.53,"h":583.37,"l":582.12,"n":324,"o":582.8,"t":"2026-10-13T12:20:00Z","v":7307,"vw":582.68014},{"c":582.75,"h":582.75,"l":582.2,"n":284,"o":582.2007,"t":"2026-10-13T12:25:00Z","v":5968,"vw":582.449714},{"c":581.65,"h":582.91,"l":581.54,"n":727,"o":582.6762,"t":"2026-10-13T12:30:00Z","v":16637,"vw":582.188445},{"c":581.8,"h":583.3,"l":581.8,"n":315,"o":581.94,"t":"2026-10-13T12:35:00Z","v":8737,"vw":582.828374},{"c":583.21,"h":583.56,"l":581.9,"n":494,"o":581.9,"t":"2026-10-13T12:40:00Z","v":9405,"vw":582.837677},{"c":581.7,"h":583.05,"l":580.06,"n":1200,"o":583,"t":"2026-10-13T12:45:00Z","v":45974,"vw":581.047929},{"c":581,"h":581.72,"l":580.77,"n":538,"o":581.26,"t":"2026-10-13T12:50:00Z","v":17106,"vw":581.161795},{"c":580,"h":580.99,"l":579.4268,"n":1305,"o":580.99,"t":"2026-10-13T12:55:00Z","v":21507,"vw":580.103788},{"c":579.71,"h":580.045,"l":579.6083,"n":483,"o":580,"t":"2026-10-13T13:00:00Z","v":11233,"vw":579.936086},{"c":579.87,"h":581,"l":579,"n":866,"o":579.7,"t":"2026-10-13T13:05:00Z","v":18449,"vw":579.822296},{"c":580,"h":581.01,"l":579.3955,"n":624,"o":579.97,"t":"2026-10-13T13:10:00Z","v":15326,"vw":580.417933},{"c":579.8,"h":581,"l":579.5,"n":537,"o":580.6,"t":"2026-10-13T13:15:00Z","v":11152,"vw":580.181648},{"c":580,"h":580.99,"l":579.3383,"n":535,"o":580,"t":"2026-10-13T13:20:00Z","v":11444,"vw":580.122878},{"c":577.9,"h":580.3,"l":577.9,"n":1001,"o":579.7,"t":"2026-10-13T13:25:00Z","v":22302,"vw":579.361382},{"c":575.29,"h":578,"l":570.6,"n":25694,"o":577.496,"t":"2026-10-13T13:30:00Z","v":968126,"vw":575.363164},{"c":580.0452,"h":580.0452,"l":572,"n":14006,"o":574.94,"t":"2026-10-13T13:35:00Z","v":603135,"vw":576.178155},{"c":587.4799,"h":587.4799,"l":579.61,"n":13896,"o":580.08,"t":"2026-10-13T13:40:00Z","v":611457,"vw":584.199304},{"c":587.18,"h":588.75,"l":586.0001,"n":9298,"o":587.48,"t":"2026-10-13T13:45:00Z","v":362776,"vw":587.315908},{"c":588.494,"h":589.89,"l":585.08,"n":7004,"o":587.03,"t":"2026-10-13T13:50:00Z","v":277378,"vw":587.088554},{"c":588.72,"h":589.3837,"l":587.3,"n":5840,"o":588.52,"t":"2026-10-13T13:55:00Z","v":208887,"vw":588.405571},{"c":589.8501,"h":590.99,"l":588,"n":7274,"o":588.49,"t":"2026-10-13T14:00:00Z","v":334434,"vw":589.806363},{"c":591.69,"h":591.99,"l":588.06,"n":6697,"o":589.8661,"t":"2026-10-13T14:05:00Z","v":276542,"vw":589.933477},{"c":591.8,"h":591.8,"l":589.94,"n":5759,"o":591.605,"t":"2026-10-13T14:10:00Z","v":226678,"vw":590.973577},{"c":589.1599,"h":593.24,"l":588.6698,"n":7208,"o":591.56,"t":"2026-10-13T14:15:00Z","v":269877,"vw":591.104511},{"c":589.8,"h":590.25,"l":588.0801,"n":4641,"o":588.955,"t":"2026-10-13T14:20:00Z","v":147743,"vw":589.174313},{"c":587.58,"h":589.722,"l":586.01,"n":5301,"o":589.722,"t":"2026-10-13T14:25:00Z","v":185145,"vw":587.479903},{"c":588.34,"h":589.1,"l":586.16,"n":4463,"o":587.73,"t":"2026-10-13T14:30:00Z","v":153403,"vw":587.741792},{"c":589.7826,"h":590.6357,"l":587.7219,"n":4631,"o":588.165,"t":"2026-10-13T14:35:00Z","v":170998,"vw":589.366007},{"c":591.5191,"h":591.91,"l":589.5752,"n":4717,"o":589.76,"t":"2026-10-13T14:40:00Z","v":170111,"vw":591.071013},{"c":589.68,"h":591.9,"l":589.4401,"n":4225,"o":591.5968,"t":"2026-10-13T14:45:00Z","v":147564,"vw":590.486808},{"c":586.77,"h":589.997,"l":586.67,"n":4064,"o":589.46,"t":"2026-10-13T14:50:00Z","v":130692,"vw":588.27476},{"c":587.235,"h":587.94,"l":586.5,"n":4259,"o":586.88,"t":"2026-10-13T14:55:00Z","v":169334,"vw":587.151232},{"c":587.145,"h":588.5,"l":586.66,"n":3586,"o":587.35,"t":"2026-10-13T15:00:00Z","v":100579,"vw":587.392557},{"c":586.615,"h":587.99,"l":586.4,"n":3238,"o":587.03,"t":"2026-10-13T15:05:00Z","v":102807,"vw":587.064809},{"c":587.6391,"h":587.87,"l":586.15,"n":3509,"o":586.4,"t":"2026-10-13T15:10:00Z","v":121489,"vw":586.874781},{"c":586.635,"h":588.27,"l":586.4501,"n":3416,"o":587.732,"t":"2026-10-13T15:15:00Z","v":92600,"vw":587.379542},{"c":586.125,"h":587.16,"l":586,"n":3207,"o":586.75,"t":"2026-10-13T15:20:00Z","v":97885,"vw":586.480816},{"c":585.265,"h":586.36,"l":584.88,"n":4755,"o":586.13,"t":"2026-10-13T15:25:00Z","v":147272,"vw":585.684354},{"c":585.615,"h":585.88,"l":585,"n":3459,"o":585.38,"t":"2026-10-13T15:30:00Z","v":88596,"vw":585.514096},{"c":586.05,"h":586.6595,"l":584.66,"n":4076,"o":585.5947,"t":"2026-10-13T15:35:00Z","v":134878,"vw":585.5493},{"c":587.546,"h":588.13,"l":585.75,"n":3676,"o":585.9,"t":"2026-10-13T15:40:00Z","v":121976,"vw":587.182262},{"c":587.84,"h":588.06,"l":586.53,"n":2768,"o":587.45,"t":"2026-10-13T15:45:00Z","v":92738,"vw":587.407503},{"c":589.12,"h":589.39,"l":587.72,"n":3360,"o":587.825,"t":"2026-10-13T15:50:00Z","v":118366,"vw":588.419797},{"c":590.98,"h":591.07,"l":588.912,"n":4274,"o":589,"t":"2026-10-13T15:55:00Z","v":191397,"vw":589.953554},{"c":592.32,"h":593.4995,"l":590.5055,"n":5917,"o":590.82,"t":"2026-10-13T16:00:00Z","v":242387,"vw":592.734369},{"c":592.9473,"h":593.1787,"l":592.07,"n":3753,"o":592.42,"t":"2026-10-13T16:05:00Z","v":155500,"vw":592.598056},{"c":593,"h":593.74,"l":592.7093,"n":3411,"o":593,"t":"2026-10-13T16:10:00Z","v":139465,"vw":593.281032},{"c":595.57,"h":595.9,"l":593.001,"n":5687,"o":593.001,"t":"2026-10-13T16:15:00Z","v":256364,"vw":594.859592},{"c":596.785,"h":596.88,"l":595.11,"n":5565,"o":595.675,"t":"2026-10-13T16:20:00Z","v":225328,"vw":595.715891},{"c":598.02,"h":598.1299,"l":596.1611,"n":6250,"o":596.85,"t":"2026-10-13T16:25:00Z","v":267290,"vw":597.252403},{"c":599.355,"h":600.14,"l":598.0852,"n":8296,"o":598.13,"t":"2026-10-13T16:30:00Z","v":382443,"vw":599.385324},{"c":599.55,"h":600.16,"l":598.36,"n":4950,"o":599.38,"t":"2026-10-13T16:35:00Z","v":218354,"vw":599.392395},{"c":599.6608,"h":599.75,"l":598.61,"n":4527,"o":599.685,"t":"2026-10-13T16:40:00Z","v":191543,"vw":599.33809},{"c":600.475,"h":600.69,"l":599.346,"n":5243,"o":599.62,"t":"2026-10-13T16:45:00Z","v":231647,"vw":600.220638},{"c":600.445,"h":600.99,"l":599.41,"n":4480,"o":600.55,"t":"2026-10-13T16:50:00Z","v":198884,"vw":600.321257},{"c":599.685,"h":601.49,"l":599.5507,"n":5520,"o":600.37,"t":"2026-10-13T16:55:00Z","v":241507,"vw":600.765928},{"c":597.405,"h":600.25,"l":596.5,"n":6120,"o":599.61,"t":"2026-10-13T17:00:00Z","v":288927,"vw":598.256887},{"c":596.235,"h":597.9599,"l":596.1,"n":3021,"o":597.385,"t":"2026-10-13T17:05:00Z","v":127789,"vw":597.241674},{"c":596.885,"h":597.5425,"l":596.1,"n":2842,"o":596.1598,"t":"2026-10-13T17:10:00Z","v":123163,"vw":596.867575},{"c":596.91,"h":597.77,"l":596.7501,"n":2468,"o":597.04,"t":"2026-10-13T17:15:00Z","v":84352,"vw":597.246059},{"c":596.0274,"h":597.49,"l":595.89,"n":3078,"o":596.905,"t":"2026-10-13T17:20:00Z","v":134179,"vw":596.580109},{"c":595.345,"h":596.4895,"l":595.08,"n":3419,"o":595.82,"t":"2026-10-13T17:25:00Z","v":151299,"vw":595.675923},{"c":595.2792,"h":595.866,"l":594.32,"n":3373,"o":595.15,"t":"2026-10-13T17:30:00Z","v":126606,"vw":595.019132},{"c":597,"h":597.02,"l":594.9,"n":2925,"o":595.39,"t":"2026-10-13T17:35:00Z","v":109855,"vw":596.238963},{"c":597.465,"h":597.6543,"l":596.5501,"n":2207,"o":596.88,"t":"2026-10-13T17:40:00Z","v":77302,"vw":597.19953},{"c":596.3687,"h":597.5,"l":596.25,"n":3301,"o":597.465,"t":"2026-10-13T17:45:00Z","v":92226,"vw":596.771699},{"c":595.8383,"h":596.64,"l":595.15,"n":2674,"o":596.565,"t":"2026-10-13T17:50:00Z","v":99521,"vw":595.759482},{"c":596.56,"h":596.64,"l":595.3805,"n":1918,"o":595.95,"t":"2026-10-13T17:55:00Z","v":58023,"vw":595.994623},{"c":596.73,"h":596.9632,"l":596.07,"n":1937,"o":596.49,"t":"2026-10-13T18:00:00Z","v":57469,"vw":596.523566},{"c":598.03,"h":598.92,"l":596.665,"n":4146,"o":596.71,"t":"2026-10-13T18:05:00Z","v":157609,"vw":597.860777},{"c":598.59,"h":598.72,"l":597.54,"n":2450,"o":597.995,"t":"2026-10-13T18:10:00Z","v":85771,"vw":598.356851},{"c":598.43,"h":598.608,"l":597.51,"n":2635,"o":598.5456,"t":"2026-10-13T18:15:00Z","v":99747,"vw":598.03716},{"c":598.45,"h":598.97,"l":597.6,"n":2847,"o":598.415,"t":"2026-10-13T18:20:00Z","v":127149,"vw":598.313573},{"c":599.015,"h":599.83,"l":598.304,"n":2804,"o":598.57,"t":"2026-10-13T18:25:00Z","v":104260,"vw":599.124911},{"c":598.23,"h":599.0599,"l":597.71,"n":2700,"o":598.895,"t":"2026-10-13T18:30:00Z","v":103783,"vw":598.212298},{"c":596.38,"h":598.2,"l":596.38,"n":2368,"o":598.1099,"t":"2026-10-13T18:35:00Z","v":94450,"vw":597.409969},{"c":596.5319,"h":597.2,"l":596.4328,"n":1759,"o":596.53,"t":"2026-10-13T18:40:00Z","v":66631,"vw":596.775225},{"c":596.14,"h":596.9799,"l":595.28,"n":2547,"o":596.68,"t":"2026-10-13T18:45:00Z","v":91914,"vw":595.959932},{"c":596.74,"h":596.9999,"l":595.83,"n":2245,"o":596.06,"t":"2026-10-13T18:50:00Z","v":89013,"vw":596.436592},{"c":596.56,"h":597.21,"l":596.425,"n":2550,"o":596.86,"t":"2026-10-13T18:55:00Z","v":92951,"vw":596.904483},{"c":596.915,"h":597.62,"l":596.43,"n":2272,"o":596.62,"t":"2026-10-13T19:00:00Z","v":93583,"vw":597.109925},{"c":598.42,"h":598.57,"l":596.81,"n":2497,"o":596.915,"t":"2026-10-13T19:05:00Z","v":92692,"vw":597.772804},{"c":598.89,"h":598.89,"l":598.02,"n":2431,"o":598.33,"t":"2026-10-13T19:10:00Z","v":91232,"vw":598.431367},{"c":599.2716,"h":599.88,"l":598.6,"n":3163,"o":598.98,"t":"2026-10-13T19:15:00Z","v":123167,"vw":599.136731},{"c":599.16,"h":599.88,"l":598.5401,"n":2844,"o":599.3,"t":"2026-10-13T19:20:00Z","v":151452,"vw":599.275415},{"c":599.515,"h":600.26,"l":599.0001,"n":3534,"o":599.32,"t":"2026-10-13T19:25:00Z","v":133613,"vw":599.77517},{"c":602.5,"h":603.05,"l":599.505,"n":6931,"o":599.505,"t":"2026-10-13T19:30:00Z","v":316648,"vw":601.817467},{"c":600.35,"h":602.43,"l":599.62,"n":5413,"o":602.34,"t":"2026-10-13T19:35:00Z","v":247393,"vw":601.262807},{"c":601.125,"h":602.06,"l":600.08,"n":4901,"o":600.22,"t":"2026-10-13T19:40:00Z","v":197682,"vw":601.363813},{"c":602.275,"h":602.69,"l":600.95,"n":4654,"o":601.25,"t":"2026-10-13T19:45:00Z","v":168734,"vw":601.9032},{"c":603.435,"h":603.5699,"l":602,"n":8434,"o":602.22,"t":"2026-10-13T19:50:00Z","v":296592,"vw":602.842832},{"c":605.52,"h":606.2,"l":603.1,"n":19178,"o":603.32,"t":"2026-10-13T19:55:00Z","v":837672,"vw":605.376812},{"c":608.2,"h":608.2,"l":605.05,"n":1466,"o":605.53,"t":"2026-10-13T20:00:00Z","v":2077698,"vw":605.539295},{"c":609.2,"h":609.5543,"l":608.2534,"n":1292,"o":608.6308,"t":"2026-10-13T20:05:00Z","v":42232,"vw":608.778663},{"c":607.5,"h":609.09,"l":607.4375,"n":747,"o":609.09,"t":"2026-10-13T20:10:00Z","v":36536,"vw":608.681929},{"c":607.6786,"h":608,"l":607.55,"n":488,"o":607.74,"t":"2026-10-13T20:15:00Z","v":9298,"vw":607.846962},{"c":607.7,"h":607.86,"l":607.5,"n":402,"o":607.65,"t":"2026-10-13T20:20:00Z","v":7536,"vw":607.608645},{"c":607.75,"h":607.8,"l":607.66,"n":312,"o":607.66,"t":"2026-10-13T20:25:00Z","v":9750,"vw":607.691813},{"c":607.7,"h":607.754,"l":607.5122,"n":436,"o":607.6602,"t":"2026-10-13T20:30:00Z","v":7739,"vw":607.635534},{"c":607.84,"h":607.84,"l":607.1268,"n":255,"o":607.3987,"t":"2026-10-13T20:35:00Z","v":5407,"vw":607.444861},{"c":608.4,"h":608.5484,"l":607.82,"n":287,"o":607.82,"t":"2026-10-13T20:40:00Z","v":6242,"vw":608.172789},{"c":608.9,"h":609.1701,"l":608.7,"n":387,"o":608.869,"t":"2026-10-13T20:45:00Z","v":8036,"vw":608.963655},{"c":608.3,"h":608.9,"l":608.3,"n":203,"o":608.88,"t":"2026-10-13T20:50:00Z","v":3392,"vw":608.646162},{"c":608.43,"h":608.6,"l":608.43,"n":182,"o":608.51,"t":"2026-10-13T20:55:00Z","v":100917,"vw":608.547746},{"c":608.4454,"h":608.4454,"l":608,"n":192,"o":608.43,"t":"2026-10-13T21:00:00Z","v":3262,"vw":608.243521},{"c":608.0304,"h":608.4113,"l":608,"n":58,"o":608.4113,"t":"2026-10-13T21:05:00Z","v":1580,"vw":608.226847},{"c":608.15,"h":608.15,"l":608.1,"n":68,"o":608.1,"t":"2026-10-13T21:10:00Z","v":1177,"vw":608.132735},{"c":608.48,"h":608.5,"l":608.24,"n":79,"o":608.3,"t":"2026-10-13T21:15:00Z","v":2174,"vw":608.436015},{"c":608.77,"h":608.77,"l":608.51,"n":138,"o":608.73,"t":"2026-10-13T21:20:00Z","v":48023,"vw":608.673281},{"c":608.7527,"h":608.7527,"l":608.62,"n":35,"o":608.62,"t":"2026-10-13T21:25:00Z","v":471,"vw":608.68635},{"c":608.769,"h":609,"l":608.631,"n":134,"o":608.78,"t":"2026-10-13T21:30:00Z","v":2818,"vw":608.815501},{"c":608.6001,"h":608.9665,"l":608.6001,"n":124,"o":608.87,"t":"2026-10-13T21:35:00Z","v":2270,"vw":608.803037},{"c":608.7,"h":608.8,"l":608.7,"n":94,"o":608.8,"t":"2026-10-13T21:40:00Z","v":6124,"vw":608.706005},{"c":609,"h":609,"l":608.6,"n":122,"o":608.6,"t":"2026-10-13T21:45:00Z","v":3253,"vw":608.853191},{"c":608.62,"h":608.99,"l":608.62,"n":44,"o":608.97,"t":"2026-10-13T21:50:00Z","v":831,"vw":608.875},{"c":608.9999,"h":609,"l":608.61,"n":111,"o":608.6704,"t":"2026-10-13T21:55:00Z","v":4626,"vw":608.672989},{"c":608.62,"h":608.8598,"l":608.3675,"n":163,"o":608.62,"t":"2026-10-13T22:00:00Z","v":3245,"vw":608.518804},{"c":608.25,"h":608.25,"l":608.25,"n":54,"o":608.25,"t":"2026-10-13T22:10:00Z","v":1004,"vw":608.25},{"c":608.0622,"h":608.8929,"l":608.0001,"n":128,"o":608.6,"t":"2026-10-13T22:15:00Z","v":5582,"vw":608.350517},{"c":608.9432,"h":608.98,"l":608.05,"n":90,"o":608.05,"t":"2026-10-13T22:20:00Z","v":2547,"vw":608.601334},{"c":609.06,"h":609.06,"l":608.5,"n":135,"o":608.5,"t":"2026-10-13T22:25:00Z","v":2788,"vw":608.937703},{"c":608.95,"h":609.2689,"l":608.95,"n":102,"o":609.2617,"t":"2026-10-13T22:30:00Z","v":1699,"vw":609.160912},{"c":608.9,"h":608.9,"l":608.9,"n":34,"o":608.9,"t":"2026-10-13T22:35:00Z","v":634,"vw":608.9},{"c":609.25,"h":609.25,"l":609.2499,"n":76,"o":609.25,"t":"2026-10-13T22:40:00Z","v":1699,"vw":609.249991},{"c":610,"h":610,"l":609.16,"n":298,"o":609.25,"t":"2026-10-13T22:45:00Z","v":9237,"vw":609.758637},{"c":609,"h":610.1042,"l":609,"n":84,"o":610.1042,"t":"2026-10-13T22:50:00Z","v":4387,"vw":609.54932},{"c":609.98,"h":610,"l":609.8,"n":81,"o":610,"t":"2026-10-13T22:55:00Z","v":1510,"vw":609.956119},{"c":609,"h":609.01,"l":609,"n":172,"o":609.01,"t":"2026-10-13T23:00:00Z","v":2840,"vw":609.000584},{"c":608.25,"h":608.8,"l":608,"n":108,"o":608.8,"t":"2026-10-13T23:05:00Z","v":2430,"vw":608.414431},{"c":609,"h":609,"l":608,"n":99,"o":608.3,"t":"2026-10-13T23:10:00Z","v":2101,"vw":608.279091},{"c":608.1,"h":608.35,"l":608.1,"n":51,"o":608.35,"t":"2026-10-13T23:15:00Z","v":1060,"vw":608.162657},{"c":607.8,"h":608.2036,"l":607.2,"n":216,"o":608,"t":"2026-10-13T23:20:00Z","v":4907,"vw":607.682667},{"c":607.938,"h":607.938,"l":607.2,"n":82,"o":607.2,"t":"2026-10-13T23:25:00Z","v":1403,"vw":607.52805},{"c":609,"h":609,"l":608,"n":130,"o":608,"t":"2026-10-13T23:30:00Z","v":3598,"vw":608.477901},{"c":609,"h":609,"l":609,"n":18,"o":609,"t":"2026-10-13T23:35:00Z","v":825,"vw":609},{"c":608.9,"h":609,"l":608.75,"n":115,"o":608.99,"t":"2026-10-13T23:40:00Z","v":3729,"vw":608.919362},{"c":608.55,"h":608.89,"l":608.55,"n":97,"o":608.7607,"t":"2026-10-13T23:45:00Z","v":1838,"vw":608.744668},{"c":608.35,"h":608.69,"l":608.35,"n":54,"o":608.55,"t":"2026-10-13T23:50:00Z","v":1887,"vw":608.425235},{"c":608.1,"h":608.5,"l":607.7705,"n":101,"o":607.7705,"t":"2026-10-13T23:55:00Z","v":3332,"vw":608.197912},{"c":601.5,"h":612.3116,"l":600.0142,"n":6754,"o":604.77,"t":"2026-10-14T08:00:00Z","v":117369,"vw":603.98683},{"c":605,"h":605,"l":603.6,"n":147,"o":603.6,"t":"2026-10-14T08:05:00Z","v":2501,"vw":604.65},{"c":606.6031,"h":606.88,"l":605.3,"n":274,"o":605.3,"t":"2026-10-14T08:10:00Z","v":4147,"vw":606.308739},{"c":606.52,"h":608,"l":606.52,"n":284,"o":606.6,"t":"2026-10-14T08:15:00Z","v":6481,"vw":607.350541},{"c":606.1,"h":607.5,"l":606.1,"n":89,"o":606.2,"t":"2026-10-14T08:20:00Z","v":2956,"vw":606.805673},{"c":606,"h":606.55,"l":606,"n":42,"o":606.55,"t":"2026-10-14T08:25:00Z","v":821,"vw":606.366667},{"c":605,"h":605.63,"l":604.3,"n":122,"o":605.63,"t":"2026-10-14T08:30:00Z","v":3262,"vw":605.218663},{"c":603.5,"h":603.5,"l":603.49,"n":45,"o":603.5,"t":"2026-10-14T08:35:00Z","v":890,"vw":603.498551},{"c":602.9,"h":602.98,"l":602.9,"n":39,"o":602.98,"t":"2026-10-14T08:40:00Z","v":660,"vw":602.94},{"c":602.48,"h":602.48,"l":602.48,"n":70,"o":602.48,"t":"2026-10-14T08:45:00Z","v":725,"vw":602.48},{"c":601.7,"h":601.7,"l":601.7,"n":48,"o":601.7,"t":"2026-10-14T08:50:00Z","v":557,"vw":601.7},{"c":600.72,"h":600.72,"l":600.72,"n":31,"o":600.72,"t":"2026-10-14T08:55:00Z","v":354,"vw":600.72},{"c":601.8,"h":601.8,"l":601.8,"n":14,"o":601.8,"t":"2026-10-14T09:00:00Z","v":321,"vw":601.8},{"c":600,"h":600.01,"l":599.1985,"n":222,"o":600.01,"t":"2026-10-14T09:05:00Z","v":3020,"vw":599.937008},{"c":601.67,"h":601.67,"l":601.67,"n":40,"o":601.67,"t":"2026-10-14T09:10:00Z","v":709,"vw":601.67},{"c":600.91,"h":600.91,"l":600.91,"n":23,"o":600.91,"t":"2026-10-14T09:15:00Z","v":368,"vw":600.91},{"c":599.92,"h":601.2,"l":599.92,"n":82,"o":601.2,"t":"2026-10-14T09:20:00Z","v":1114,"vw":600.90013},{"c":599.19,"h":599.19,"l":598.9,"n":115,"o":598.9,"t":"2026-10-14T09:25:00Z","v":1531,"vw":599.06377},{"c":598.95,"h":599.03,"l":598.784,"n":48,"o":599,"t":"2026-10-14T09:30:00Z","v":1058,"vw":598.941},{"c":599.52,"h":599.52,"l":599.52,"n":4,"o":599.52,"t":"2026-10-14T09:35:00Z","v":214,"vw":599.52},{"c":601.5,"h":601.5,"l":601.17,"n":3,"o":601.17,"t":"2026-10-14T09:45:00Z","v":442,"vw":601.395},{"c":601.5,"h":602.16,"l":601.5,"n":70,"o":601.95,"t":"2026-10-14T09:50:00Z","v":2964,"vw":602.049082},{"c":601.75,"h":602,"l":601.71,"n":46,"o":602,"t":"2026-10-14T09:55:00Z","v":1341,"vw":601.833712},{"c":601,"h":601.33,"l":601,"n":115,"o":601.33,"t":"2026-10-14T10:00:00Z","v":3113,"vw":601.261959},{"c":600.66,"h":600.86,"l":600.66,"n":36,"o":600.86,"t":"2026-10-14T10:05:00Z","v":2076,"vw":600.765832},{"c":603,"h":603,"l":603,"n":31,"o":603,"t":"2026-10-14T10:25:00Z","v":498,"vw":603},{"c":601.8,"h":602.9,"l":601.8,"n":91,"o":602.9,"t":"2026-10-14T10:30:00Z","v":2508,"vw":602.082894},{"c":601,"h":601.5,"l":601,"n":42,"o":601.5,"t":"2026-10-14T10:35:00Z","v":855,"vw":601.396266},{"c":601.55,"h":601.55,"l":601.55,"n":20,"o":601.55,"t":"2026-10-14T10:40:00Z","v":728,"vw":601.55},{"c":601,"h":601,"l":600.02,"n":63,"o":600.66,"t":"2026-10-14T10:45:00Z","v":2771,"vw":600.250435},{"c":599.5,"h":600,"l":599.5,"n":140,"o":600,"t":"2026-10-14T10:50:00Z","v":2632,"vw":599.788783},{"c":599.5,"h":600,"l":599.5,"n":169,"o":599.8,"t":"2026-10-14T10:55:00Z","v":2964,"vw":599.851592},{"c":597.5,"h":599.89,"l":596,"n":1023,"o":599.89,"t":"2026-10-14T11:00:00Z","v":19445,"vw":597.588029},{"c":597.6216,"h":598.2416,"l":597.1463,"n":383,"o":597.1463,"t":"2026-10-14T11:05:00Z","v":7730,"vw":597.797644},{"c":598.8979,"h":598.8979,"l":597.525,"n":333,"o":597.85,"t":"2026-10-14T11:10:00Z","v":5633,"vw":598.040072},{"c":598,"h":599,"l":597.5,"n":284,"o":599,"t":"2026-10-14T11:15:00Z","v":8928,"vw":598.261275},{"c":597,"h":598,"l":597,"n":367,"o":598,"t":"2026-10-14T11:20:00Z","v":14283,"vw":597.402791},{"c":597.25,"h":597.6062,"l":596.1,"n":315,"o":596.1,"t":"2026-10-14T11:25:00Z","v":5395,"vw":597.137783},{"c":597.95,"h":598,"l":597.3466,"n":273,"o":597.3466,"t":"2026-10-14T11:30:00Z","v":5412,"vw":597.676532},{"c":598.2,"h":598.8,"l":597.76,"n":192,"o":597.76,"t":"2026-10-14T11:35:00Z","v":3082,"vw":598.406443},{"c":598,"h":598,"l":596.55,"n":305,"o":597.5,"t":"2026-10-14T11:40:00Z","v":4624,"vw":597.192791},{"c":597.97,"h":598.08,"l":597,"n":284,"o":597.9995,"t":"2026-10-14T11:45:00Z","v":12183,"vw":597.738905},{"c":598,"h":598,"l":596.6,"n":331,"o":597.58,"t":"2026-10-14T11:50:00Z","v":7149,"vw":597.531463},{"c":599.32,"h":599.32,"l":598.04,"n":211,"o":598.3,"t":"2026-10-14T11:55:00Z","v":5411,"vw":598.435711},{"c":600.5,"h":600.5,"l":599.3677,"n":385,"o":599.3677,"t":"2026-10-14T12:00:00Z","v":20560,"vw":599.829757},{"c":600.5,"h":601,"l":599.3842,"n":279,"o":601,"t":"2026-10-14T12:05:00Z","v":11120,"vw":600.116154},{"c":601.27,"h":601.53,"l":600.45,"n":298,"o":600.9,"t":"2026-10-14T12:10:00Z","v":6128,"vw":601.034646},{"c":601.99,"h":601.99,"l":601,"n":218,"o":601.09,"t":"2026-10-14T12:15:00Z","v":5430,"vw":601.585686},{"c":600.9285,"h":601.5,"l":600.9285,"n":261,"o":601,"t":"2026-10-14T12:20:00Z","v":5990,"vw":601.275458},{"c":602.47,"h":602.54,"l":601,"n":305,"o":601,"t":"2026-10-14T12:25:00Z","v":14210,"vw":601.706034},{"c":594.2,"h":602.87,"l":594.2,"n":2075,"o":602.87,"t":"2026-10-14T12:30:00Z","v":42473,"vw":597.15758},{"c":593.5808,"h":594.56,"l":592.23,"n":1384,"o":594.2,"t":"2026-10-14T12:35:00Z","v":41172,"vw":593.229514},{"c":592.57,"h":594.23,"l":592,"n":990,"o":593.6,"t":"2026-10-14T12:40:00Z","v":23765,"vw":592.876203},{"c":593.2022,"h":593.94,"l":591.9133,"n":727,"o":592.57,"t":"2026-10-14T12:45:00Z","v":16504,"vw":592.867216},{"c":593.09,"h":594.97,"l":592.03,"n":711,"o":593.6293,"t":"2026-10-14T12:50:00Z","v":20783,"vw":593.719101},{"c":590.93,"h":593.5,"l":590.56,"n":870,"o":593,"t":"2026-10-14T12:55:00Z","v":27655,"vw":591.766357},{"c":590.87,"h":591.8,"l":590.61,"n":826,"o":590.9318,"t":"2026-10-14T13:00:00Z","v":23150,"vw":590.913167},{"c":591.75,"h":591.79,"l":590.5289,"n":468,"o":591,"t":"2026-10-14T13:05:00Z","v":10751,"vw":591.269712},{"c":592.7422,"h":592.7422,"l":591,"n":568,"o":591.5803,"t":"2026-10-14T13:10:00Z","v":11938,"vw":591.704025},{"c":588.75,"h":592.631,"l":588.7,"n":1821,"o":592.22,"t":"2026-10-14T13:15:00Z","v":41344,"vw":589.901968},{"c":590,"h":590,"l":588.3811,"n":945,"o":588.99,"t":"2026-10-14T13:20:00Z","v":20725,"vw":589.096764},{"c":588.69,"h":591,"l":588.11,"n":1023,"o":590.29,"t":"2026-10-14T13:25:00Z","v":22885,"vw":589.968681},{"c":587.935,"h":591.88,"l":586.1,"n":16523,"o":589.57,"t":"2026-10-14T13:30:00Z","v":812897,"vw":588.641569},{"c":585.715,"h":587.8971,"l":581.52,"n":15403,"o":587.7,"t":"2026-10-14T13:35:00Z","v":720709,"vw":584.929202},{"c":586.395,"h":589.25,"l":584,"n":10615,"o":585.69,"t":"2026-10-14T13:40:00Z","v":557582,"vw":586.655738},{"c":589.8,"h":590.8,"l":585.5746,"n":9703,"o":586.77,"t":"2026-10-14T13:45:00Z","v":417443,"vw":588.431486},{"c":587.55,"h":589.735,"l":586.25,"n":7018,"o":589.655,"t":"2026-10-14T13:50:00Z","v":272118,"vw":587.672883},{"c":586.235,"h":587.68,"l":585.01,"n":5822,"o":587.44,"t":"2026-10-14T13:55:00Z","v":245294,"vw":586.361311},{"c":587.975,"h":588.4899,"l":585.58,"n":6366,"o":586.3458,"t":"2026-10-14T14:00:00Z","v":267212,"vw":587.146445},{"c":585.685,"h":588.197,"l":585.25,"n":5918,"o":588.197,"t":"2026-10-14T14:05:00Z","v":268135,"vw":586.627524},{"c":585.075,"h":586.0899,"l":583,"n":7691,"o":585.56,"t":"2026-10-14T14:10:00Z","v":307120,"vw":584.379835},{"c":584.685,"h":586.71,"l":584.03,"n":5683,"o":585.08,"t":"2026-10-14T14:15:00Z","v":229663,"vw":585.149337},{"c":584.515,"h":584.84,"l":581.81,"n":7652,"o":584.8,"t":"2026-10-14T14:20:00Z","v":287104,"vw":583.431231},{"c":582.82,"h":584.8999,"l":582.62,"n":5448,"o":584.32,"t":"2026-10-14T14:25:00Z","v":183460,"vw":583.751524},{"c":583.81,"h":584.06,"l":582.2,"n":5288,"o":582.56,"t":"2026-10-14T14:30:00Z","v":149984,"vw":583.03329},{"c":583.6,"h":585.4,"l":583.06,"n":5237,"o":583.815,"t":"2026-10-14T14:35:00Z","v":161281,"vw":584.090316},{"c":585.2,"h":586.58,"l":583.7,"n":4942,"o":583.89,"t":"2026-10-14T14:40:00Z","v":174928,"vw":585.388708},{"c":585.1001,"h":587.01,"l":584.6301,"n":4785,"o":585,"t":"2026-10-14T14:45:00Z","v":143728,"vw":586.026287},{"c":583.12,"h":585.4399,"l":582.62,"n":5237,"o":585.4399,"t":"2026-10-14T14:50:00Z","v":171741,"vw":583.736891},{"c":584.61,"h":584.9199,"l":583,"n":4211,"o":583.0601,"t":"2026-10-14T14:55:00Z","v":133558,"vw":583.732689},{"c":582.93,"h":584.8,"l":582.56,"n":4310,"o":584.5656,"t":"2026-10-14T15:00:00Z","v":119251,"vw":583.530165},{"c":581.52,"h":583.1,"l":580.7,"n":8125,"o":582.815,"t":"2026-10-14T15:05:00Z","v":252185,"vw":581.612032},{"c":580.315,"h":581.5899,"l":579.47,"n":9806,"o":581.49,"t":"2026-10-14T15:10:00Z","v":331844,"vw":580.355826},{"c":582.12,"h":582.74,"l":580.265,"n":4532,"o":580.315,"t":"2026-10-14T15:15:00Z","v":147966,"vw":581.685623},{"c":581.61,"h":582.405,"l":580.81,"n":4134,"o":582.04,"t":"2026-10-14T15:20:00Z","v":112299,"vw":581.654359},{"c":580.27,"h":581.8,"l":579.72,"n":5060,"o":581.585,"t":"2026-10-14T15:25:00Z","v":149982,"vw":580.687768},{"c":579.5,"h":580.7805,"l":579.19,"n":4836,"o":580.15,"t":"2026-10-14T15:30:00Z","v":164164,"vw":579.79955},{"c":577.7021,"h":579.9,"l":577.0002,"n":7459,"o":579.55,"t":"2026-10-14T15:35:00Z","v":276193,"vw":578.156733},{"c":577.2951,"h":577.9999,"l":576.01,"n":6741,"o":577.69,"t":"2026-10-14T15:40:00Z","v":212487,"vw":577.052636},{"c":577.795,"h":579.02,"l":577.41,"n":5016,"o":577.41,"t":"2026-10-14T15:45:00Z","v":163462,"vw":578.143314},{"c":578.6651,"h":578.9294,"l":577.3403,"n":4250,"o":577.9,"t":"2026-10-14T15:50:00Z","v":132035,"vw":578.225144},{"c":577.46,"h":578.9,"l":577,"n":4715,"o":578.68,"t":"2026-10-14T15:55:00Z","v":175299,"vw":577.630553},{"c":576.595,"h":578.14,"l":575.641,"n":6332,"o":577.315,"t":"2026-10-14T16:00:00Z","v":236987,"vw":576.707637},{"c":576.44,"h":577.32,"l":575.85,"n":4820,"o":576.72,"t":"2026-10-14T16:05:00Z","v":137124,"vw":576.673551},{"c":573.2,"h":576.4903,"l":573.16,"n":10159,"o":576.4903,"t":"2026-10-14T16:10:00Z","v":366738,"vw":574.346811},{"c":574.695,"h":574.695,"l":572.66,"n":6844,"o":573.2,"t":"2026-10-14T16:15:00Z","v":264675,"vw":573.483442},{"c":570.44,"h":574.8299,"l":570.3,"n":9021,"o":574.71,"t":"2026-10-14T16:20:00Z","v":324347,"vw":572.097358},{"c":568.52,"h":570.97,"l":567,"n":15860,"o":570.435,"t":"2026-10-14T16:25:00Z","v":700186,"vw":568.521085},{"c":569.915,"h":570.705,"l":567.545,"n":6447,"o":568.52,"t":"2026-10-14T16:30:00Z","v":253295,"vw":569.159007},{"c":572.815,"h":573,"l":569.2,"n":6678,"o":569.915,"t":"2026-10-14T16:35:00Z","v":296899,"vw":571.321829},{"c":572.715,"h":573.64,"l":572.23,"n":5543,"o":572.855,"t":"2026-10-14T16:40:00Z","v":231170,"vw":572.916747},{"c":572.17,"h":572.84,"l":571.37,"n":4567,"o":572.7,"t":"2026-10-14T16:45:00Z","v":180128,"vw":571.974624},{"c":571.5,"h":572.7,"l":571.005,"n":4152,"o":572.01,"t":"2026-10-14T16:50:00Z","v":160314,"vw":571.833836},{"c":573.89,"h":574.48,"l":571.17,"n":4355,"o":571.37,"t":"2026-10-14T16:55:00Z","v":176040,"vw":572.950369},{"c":573.3166,"h":574.98,"l":573.09,"n":4521,"o":573.89,"t":"2026-10-14T17:00:00Z","v":172016,"vw":574.100224},{"c":572.99,"h":573.9696,"l":572.5201,"n":4173,"o":573.36,"t":"2026-10-14T17:05:00Z","v":165870,"vw":573.220877},{"c":573.355,"h":573.61,"l":572.6949,"n":3162,"o":573.06,"t":"2026-10-14T17:10:00Z","v":104163,"vw":573.243732},{"c":573.44,"h":573.76,"l":572.8,"n":3147,"o":573.4404,"t":"2026-10-14T17:15:00Z","v":91126,"vw":573.251002},{"c":573.315,"h":573.9999,"l":573.03,"n":3493,"o":573.45,"t":"2026-10-14T17:20:00Z","v":112699,"vw":573.376705},{"c":571.58,"h":573.47,"l":570.72,"n":4830,"o":573.47,"t":"2026-10-14T17:25:00Z","v":171062,"vw":571.740336},{"c":573.01,"h":573.174,"l":571.22,"n":3577,"o":571.54,"t":"2026-10-14T17:30:00Z","v":109095,"vw":571.985148},{"c":571.89,"h":573.14,"l":571.2,"n":3574,"o":572.781,"t":"2026-10-14T17:35:00Z","v":164683,"vw":571.8556},{"c":572.73,"h":573.1475,"l":571.2701,"n":3373,"o":571.88,"t":"2026-10-14T17:40:00Z","v":120576,"vw":572.298177},{"c":572.4637,"h":572.92,"l":571.795,"n":3510,"o":572.51,"t":"2026-10-14T17:45:00Z","v":111314,"vw":572.287514},{"c":570.51,"h":572.22,"l":569.955,"n":7147,"o":572.03,"t":"2026-10-14T17:50:00Z","v":204543,"vw":570.667071},{"c":570.86,"h":571.1299,"l":569.88,"n":4410,"o":570.31,"t":"2026-10-14T17:55:00Z","v":147810,"vw":570.303282},{"c":571.73,"h":572.24,"l":569.7247,"n":4784,"o":570.86,"t":"2026-10-14T18:00:00Z","v":144211,"vw":570.987808},{"c":571.3,"h":572.36,"l":570.87,"n":3725,"o":571.71,"t":"2026-10-14T18:05:00Z","v":120497,"vw":571.618098},{"c":572.73,"h":573.16,"l":570.655,"n":3925,"o":571.39,"t":"2026-10-14T18:10:00Z","v":134733,"vw":571.90493},{"c":573.31,"h":573.5099,"l":572.5001,"n":3583,"o":572.63,"t":"2026-10-14T18:15:00Z","v":128581,"vw":573.011634},{"c":572.855,"h":573.71,"l":572.58,"n":3625,"o":573.31,"t":"2026-10-14T18:20:00Z","v":110769,"vw":573.095106},{"c":572.67,"h":572.93,"l":571.51,"n":3914,"o":572.8043,"t":"2026-10-14T18:25:00Z","v":134005,"vw":572.239429},{"c":572.66,"h":572.98,"l":571.96,"n":3026,"o":572.63,"t":"2026-10-14T18:30:00Z","v":118579,"vw":572.427207},{"c":570.75,"h":572.62,"l":570.6,"n":4030,"o":572.62,"t":"2026-10-14T18:35:00Z","v":141395,"vw":571.583068},{"c":570.555,"h":571,"l":570.2101,"n":3327,"o":570.82,"t":"2026-10-14T18:40:00Z","v":107784,"vw":570.605598},{"c":571.11,"h":571.41,"l":570.0001,"n":3991,"o":570.5,"t":"2026-10-14T18:45:00Z","v":136960,"vw":570.608248},{"c":570.95,"h":571.77,"l":569.9,"n":4577,"o":571.225,"t":"2026-10-14T18:50:00Z","v":140041,"vw":570.726584},{"c":569.57,"h":571.1,"l":569.56,"n":3864,"o":570.955,"t":"2026-10-14T18:55:00Z","v":136860,"vw":570.570578},{"c":568.25,"h":569.625,"l":567.62,"n":6520,"o":569.5588,"t":"2026-10-14T19:00:00Z","v":202804,"vw":568.529704},{"c":568.898,"h":569.21,"l":567.4401,"n":5010,"o":568.46,"t":"2026-10-14T19:05:00Z","v":170613,"vw":568.442123},{"c":570.35,"h":570.75,"l":568.58,"n":4621,"o":568.935,"t":"2026-10-14T19:10:00Z","v":167768,"vw":569.716954},{"c":571.15,"h":571.35,"l":568.849,"n":4943,"o":570,"t":"2026-10-14T19:15:00Z","v":159700,"vw":569.971006},{"c":571.755,"h":571.95,"l":570.5,"n":4693,"o":571.19,"t":"2026-10-14T19:20:00Z","v":196827,"vw":571.251274},{"c":571.71,"h":572.45,"l":570.721,"n":5131,"o":571.7055,"t":"2026-10-14T19:25:00Z","v":198068,"vw":571.653616},{"c":573.1299,"h":573.1299,"l":570.5,"n":6350,"o":571.81,"t":"2026-10-14T19:30:00Z","v":220712,"vw":571.984143},{"c":570.89,"h":573.15,"l":570.5196,"n":5689,"o":573.03,"t":"2026-10-14T19:35:00Z","v":198444,"vw":571.866886},{"c":571.83,"h":572.65,"l":570.841,"n":5841,"o":570.885,"t":"2026-10-14T19:40:00Z","v":175802,"vw":571.990993},{"c":570.86,"h":572.2712,"l":569.23,"n":7721,"o":571.93,"t":"2026-10-14T19:45:00Z","v":313819,"vw":570.516585},{"c":571.41,"h":572.36,"l":570.52,"n":11662,"o":571.21,"t":"2026-10-14T19:50:00Z","v":476976,"vw":571.639402},{"c":570.75,"h":571.93,"l":569.83,"n":24160,"o":571.21,"t":"2026-10-14T19:55:00Z","v":1008525,"vw":570.821662},{"c":569.68,"h":571.99,"l":569.66,"n":946,"o":570.82,"t":"2026-10-14T20:00:00Z","v":3434305,"vw":570.820057},{"c":568.43,"h":569.6,"l":568.37,"n":826,"o":569.6,"t":"2026-10-14T20:05:00Z","v":26392,"vw":568.835079},{"c":568.05,"h":569.2,"l":567.84,"n":584,"o":568.58,"t":"2026-10-14T20:10:00Z","v":16779,"vw":568.397688},{"c":568.6,"h":568.8,"l":568.098,"n":254,"o":568.5697,"t":"2026-10-14T20:15:00Z","v":5339,"vw":568.529138},{"c":569.33,"h":569.431,"l":568.4,"n":421,"o":568.79,"t":"2026-10-14T20:20:00Z","v":27736,"vw":568.910084},{"c":568.7449,"h":569.1789,"l":568.5807,"n":288,"o":569.1789,"t":"2026-10-14T20:25:00Z","v":5066,"vw":568.928243},{"c":569.33,"h":569.33,"l":568.6854,"n":297,"o":568.9451,"t":"2026-10-14T20:30:00Z","v":4767,"vw":568.853213},{"c":569,"h":569.73,"l":568.8775,"n":267,"o":569.47,"t":"2026-10-14T20:35:00Z","v":4684,"vw":569.435838},{"c":568.7507,"h":569.25,"l":568.71,"n":358,"o":568.71,"t":"2026-10-14T20:40:00Z","v":4517,"vw":569.076183},{"c":568.27,"h":568.85,"l":568.1,"n":394,"o":568.85,"t":"2026-10-14T20:45:00Z","v":7260,"vw":568.311243},{"c":568.2645,"h":568.39,"l":568.207,"n":316,"o":568.207,"t":"2026-10-14T20:50:00Z","v":31042,"vw":568.304129},{"c":568.65,"h":568.65,"l":568.0673,"n":192,"o":568.16,"t":"2026-10-14T20:55:00Z","v":3660,"vw":568.288972},{"c":568.0602,"h":568.4,"l":568,"n":183,"o":568.11,"t":"2026-10-14T21:00:00Z","v":3336,"vw":568.156753},{"c":568.5648,"h":568.65,"l":568.05,"n":221,"o":568.2887,"t":"2026-10-14T21:05:00Z","v":6651,"vw":568.436933},{"c":568.5542,"h":568.8821,"l":568.2479,"n":160,"o":568.65,"t":"2026-10-14T21:10:00Z","v":3688,"vw":568.649712},{"c":568.25,"h":568.6,"l":568.25,"n":212,"o":568.56,"t":"2026-10-14T21:15:00Z","v":3157,"vw":568.438936},{"c":566.18,"h":568.03,"l":566.18,"n":931,"o":568.03,"t":"2026-10-14T21:20:00Z","v":12319,"vw":567.38132},{"c":566.6594,"h":566.96,"l":566,"n":252,"o":566,"t":"2026-10-14T21:25:00Z","v":7746,"vw":566.434721},{"c":566.7,"h":567,"l":566.7,"n":160,"o":566.962,"t":"2026-10-14T21:30:00Z","v":2674,"vw":566.759236},{"c":566.69,"h":566.9225,"l":566.26,"n":174,"o":566.5,"t":"2026-10-14T21:35:00Z","v":4849,"vw":566.507857},{"c":566.5,"h":566.845,"l":566.31,"n":151,"o":566.845,"t":"2026-10-14T21:40:00Z","v":2842,"vw":566.635466},{"c":566.1,"h":566.51,"l":566,"n":397,"o":566.5,"t":"2026-10-14T21:45:00Z","v":7581,"vw":566.296004},{"c":565.6857,"h":566.3,"l":565.64,"n":237,"o":565.7,"t":"2026-10-14T21:50:00Z","v":8345,"vw":565.900848},{"c":567.4577,"h":567.4577,"l":566.6,"n":152,"o":566.6,"t":"2026-10-14T21:55:00Z","v":4062,"vw":566.892653},{"c":567.028,"h":568,"l":567.028,"n":134,"o":567.67,"t":"2026-10-14T22:00:00Z","v":4119,"vw":567.328121},{"c":565.5,"h":567.5,"l":565.5,"n":330,"o":567,"t":"2026-10-14T22:05:00Z","v":7731,"vw":566.394887},{"c":564.6867,"h":565.7113,"l":564,"n":1002,"o":565.7113,"t":"2026-10-14T22:10:00Z","v":13649,"vw":564.855222},{"c":561.2029,"h":565.3972,"l":561,"n":968,"o":565.3972,"t":"2026-10-14T22:15:00Z","v":18866,"vw":562.973412},{"c":563.01,"h":563.6338,"l":561.01,"n":358,"o":561.01,"t":"2026-10-14T22:20:00Z","v":7756,"vw":562.324423},{"c":564.9058,"h":565.5,"l":562.51,"n":338,"o":562.51,"t":"2026-10-14T22:25:00Z","v":6406,"vw":564.656449},{"c":562.01,"h":564,"l":562,"n":412,"o":563.8,"t":"2026-10-14T22:30:00Z","v":9655,"vw":562.726968},{"c":561.06,"h":562.5,"l":561,"n":557,"o":562.03,"t":"2026-10-14T22:35:00Z","v":9246,"vw":561.788037},{"c":561.41,"h":561.41,"l":560.11,"n":676,"o":561,"t":"2026-10-14T22:40:00Z","v":14808,"vw":560.790221},{"c":562.76,"h":563,"l":560.52,"n":439,"o":561,"t":"2026-10-14T22:45:00Z","v":6547,"vw":561.987336},{"c":562.1883,"h":563.5,"l":562.1,"n":374,"o":562.95,"t":"2026-10-14T22:50:00Z","v":8869,"vw":562.836259},{"c":561.1,"h":562.8407,"l":561,"n":312,"o":562.2,"t":"2026-10-14T22:55:00Z","v":7146,"vw":561.516431},{"c":561.3131,"h":561.8063,"l":560.26,"n":442,"o":561.1,"t":"2026-10-14T23:00:00Z","v":7606,"vw":560.717081},{"c":560.51,"h":561.7502,"l":560.09,"n":475,"o":561.39,"t":"2026-10-14T23:05:00Z","v":12176,"vw":560.409109},{"c":560.43,"h":561,"l":560.02,"n":324,"o":560.5775,"t":"2026-10-14T23:10:00Z","v":6517,"vw":560.409784},{"c":559,"h":560.3,"l":559,"n":1265,"o":560.2,"t":"2026-10-14T23:15:00Z","v":27423,"vw":559.599779},{"c":558.25,"h":559.2,"l":558,"n":520,"o":558.5101,"t":"2026-10-14T23:20:00Z","v":12487,"vw":558.741155},{"c":558.65,"h":559.25,"l":558.6,"n":388,"o":559.09,"t":"2026-10-14T23:25:00Z","v":6391,"vw":558.901718},{"c":558.5,"h":558.64,"l":557.89,"n":495,"o":558.6,"t":"2026-10-14T23:30:00Z","v":14772,"vw":558.110361},{"c":557.4,"h":558.6,"l":557.4,"n":385,"o":558.5,"t":"2026-10-14T23:35:00Z","v":8615,"vw":557.779168},{"c":557,"h":557.5,"l":556.6525,"n":478,"o":557.4542,"t":"2026-10-14T23:40:00Z","v":11339,"vw":557.018755},{"c":556,"h":557,"l":555.94,"n":545,"o":556.6117,"t":"2026-10-14T23:45:00Z","v":13901,"vw":556.584719},{"c":555.4256,"h":556.25,"l":555.02,"n":501,"o":556,"t":"2026-10-14T23:50:00Z","v":13356,"vw":555.849745},{"c":555,"h":555.2,"l":554.04,"n":917,"o":555.1325,"t":"2026-10-14T23:55:00Z","v":20092,"vw":554.79659},{"c":556.17,"h":565,"l":550.65,"n":10282,"o":560.0098,"t":"2026-10-15T08:00:00Z","v":158561,"vw":557.105812},{"c":551,"h":562.81,"l":550.2222,"n":758,"o":550.53,"t":"2026-10-15T08:05:00Z","v":12532,"vw":551.607201},{"c":551.1342,"h":551.7258,"l":549.7628,"n":1034,"o":550.2,"t":"2026-10-15T08:10:00Z","v":18468,"vw":550.487336},{"c":549.24,"h":551.7481,"l":548.9295,"n":394,"o":551.7481,"t":"2026-10-15T08:15:00Z","v":7378,"vw":549.59371},{"c":551.11,"h":551.11,"l":549.17,"n":400,"o":550,"t":"2026-10-15T08:20:00Z","v":10666,"vw":549.768936},{"c":550.2,"h":552.5,"l":550.2,"n":155,"o":551.42,"t":"2026-10-15T08:25:00Z","v":4254,"vw":551.879921},{"c":553,"h":553,"l":552,"n":164,"o":552.01,"t":"2026-10-15T08:30:00Z","v":2569,"vw":552.418929},{"c":552.1408,"h":553,"l":552.1408,"n":241,"o":552.71,"t":"2026-10-15T08:35:00Z","v":5391,"vw":552.540072},{"c":552.25,"h":553.09,"l":552.25,"n":163,"o":553,"t":"2026-10-15T08:40:00Z","v":4807,"vw":552.882069},{"c":554.5,"h":554.5,"l":552.81,"n":209,"o":552.81,"t":"2026-10-15T08:45:00Z","v":4213,"vw":553.697779},{"c":556,"h":556,"l":553.55,"n":202,"o":554.48,"t":"2026-10-15T08:50:00Z","v":5612,"vw":554.544668},{"c":556.78,"h":556.8,"l":555.5,"n":459,"o":555.7,"t":"2026-10-15T08:55:00Z","v":14474,"vw":556.057906},{"c":555.82,"h":557.11,"l":555.53,"n":258,"o":556.22,"t":"2026-10-15T09:00:00Z","v":8087,"vw":556.298177},{"c":557,"h":557,"l":555.96,"n":138,"o":556.3,"t":"2026-10-15T09:05:00Z","v":4818,"vw":556.583262},{"c":558.5,"h":558.5,"l":557.25,"n":257,"o":557.36,"t":"2026-10-15T09:10:00Z","v":6843,"vw":557.847978},{"c":557.41,"h":558.6286,"l":556.33,"n":318,"o":558.5,"t":"2026-10-15T09:15:00Z","v":7705,"vw":557.837376},{"c":557.02,"h":557.975,"l":556.9495,"n":185,"o":557.97,"t":"2026-10-15T09:20:00Z","v":7563,"vw":557.548506},{"c":556.8,"h":557.8,"l":556.8,"n":184,"o":557.49,"t":"2026-10-15T09:25:00Z","v":5518,"vw":557.072411},{"c":555.4715,"h":556.23,"l":555.4715,"n":102,"o":556.23,"t":"2026-10-15T09:30:00Z","v":1949,"vw":555.959261},{"c":556.37,"h":557,"l":556,"n":231,"o":556,"t":"2026-10-15T09:35:00Z","v":7688,"vw":556.560401},{"c":556.61,"h":557.46,"l":556.61,"n":106,"o":557.37,"t":"2026-10-15T09:40:00Z","v":2286,"vw":557.023855},{"c":556.3,"h":556.3,"l":556.3,"n":24,"o":556.3,"t":"2026-10-15T09:45:00Z","v":434,"vw":556.3},{"c":557,"h":557.27,"l":557,"n":91,"o":557,"t":"2026-10-15T09:50:00Z","v":1633,"vw":557.124402},{"c":556.91,"h":557.57,"l":556.83,"n":142,"o":557,"t":"2026-10-15T09:55:00Z","v":3829,"vw":557.004713},{"c":556.7,"h":558,"l":556.66,"n":132,"o":557.19,"t":"2026-10-15T10:00:00Z","v":5492,"vw":557.032654},{"c":556.01,"h":556.5685,"l":555.407,"n":116,"o":556.5685,"t":"2026-10-15T10:05:00Z","v":3920,"vw":555.959101},{"c":557.53,"h":558,"l":556.77,"n":107,"o":556.77,"t":"2026-10-15T10:10:00Z","v":2346,"vw":557.472926},{"c":558.45,"h":558.45,"l":557.2296,"n":36,"o":557.2296,"t":"2026-10-15T10:15:00Z","v":881,"vw":557.9549},{"c":556.2,"h":558.04,"l":556.2,"n":59,"o":558.04,"t":"2026-10-15T10:20:00Z","v":1295,"vw":556.647958},{"c":555.82,"h":556.85,"l":555.59,"n":72,"o":556.44,"t":"2026-10-15T10:25:00Z","v":2325,"vw":556.372486},{"c":555.98,"h":556.1,"l":555.59,"n":206,"o":555.59,"t":"2026-10-15T10:30:00Z","v":4637,"vw":555.868013},{"c":555.05,"h":555.62,"l":555,"n":198,"o":555.5,"t":"2026-10-15T10:35:00Z","v":7290,"vw":555.335544},{"c":555,"h":555.9,"l":555,"n":178,"o":555,"t":"2026-10-15T10:40:00Z","v":5158,"vw":555.151513},{"c":553.59,"h":553.59,"l":553.55,"n":52,"o":553.55,"t":"2026-10-15T10:45:00Z","v":597,"vw":553.57},{"c":552.33,"h":553.7,"l":552.33,"n":289,"o":553.7,"t":"2026-10-15T10:50:00Z","v":11819,"vw":552.868525},{"c":551.5,"h":553.01,"l":551.5,"n":225,"o":553.01,"t":"2026-10-15T10:55:00Z","v":5673,"vw":552.10859},{"c":550.5,"h":552,"l":549.6,"n":1537,"o":551.8574,"t":"2026-10-15T11:00:00Z","v":43347,"vw":550.222039},{"c":550.5,"h":550.8,"l":548.45,"n":834,"o":550.61,"t":"2026-10-15T11:05:00Z","v":26694,"vw":549.564664},{"c":550.92,"h":552,"l":549.6,"n":505,"o":550,"t":"2026-10-15T11:10:00Z","v":16598,"vw":550.803865},{"c":552,"h":552.2,"l":550.46,"n":469,"o":551.15,"t":"2026-10-15T11:15:00Z","v":12593,"vw":551.716537},{"c":552.63,"h":553,"l":551,"n":341,"o":551,"t":"2026-10-15T11:20:00Z","v":8144,"vw":552.408926},{"c":553.46,"h":553.6,"l":552.5,"n":379,"o":552.64,"t":"2026-10-15T11:25:00Z","v":8045,"vw":553.080338},{"c":553.9,"h":554,"l":552,"n":539,"o":553.45,"t":"2026-10-15T11:30:00Z","v":11274,"vw":553.49223},{"c":554.61,"h":554.65,"l":552.63,"n":401,"o":553.3338,"t":"2026-10-15T11:35:00Z","v":7196,"vw":553.716695},{"c":554.54,"h":555.22,"l":554.2,"n":538,"o":554.85,"t":"2026-10-15T11:40:00Z","v":11136,"vw":554.735684},{"c":554.8003,"h":555,"l":554.4,"n":300,"o":554.45,"t":"2026-10-15T11:45:00Z","v":6177,"vw":554.78608},{"c":554.45,"h":554.802,"l":553.8,"n":482,"o":554.7,"t":"2026-10-15T11:50:00Z","v":8436,"vw":554.237617},{"c":553.83,"h":554,"l":553.23,"n":303,"o":553.62,"t":"2026-10-15T11:55:00Z","v":7387,"vw":553.712396},{"c":553,"h":553.85,"l":552.31,"n":476,"o":553.85,"t":"2026-10-15T12:00:00Z","v":11913,"vw":553.031771},{"c":552.4612,"h":553,"l":552.18,"n":372,"o":553,"t":"2026-10-15T12:05:00Z","v":7576,"vw":552.601528},{"c":552,"h":552.1,"l":551.11,"n":414,"o":552.0449,"t":"2026-10-15T12:10:00Z","v":19518,"vw":551.342984},{"c":551.4756,"h":552,"l":551.12,"n":591,"o":551.99,"t":"2026-10-15T12:15:00Z","v":10975,"vw":551.617178},{"c":553,"h":553,"l":550.8,"n":552,"o":551.36,"t":"2026-10-15T12:20:00Z","v":14907,"vw":551.250007},{"c":553.89,"h":554,"l":551.2,"n":849,"o":554,"t":"2026-10-15T12:25:00Z","v":23250,"vw":552.41859},{"c":552.1,"h":554,"l":548,"n":1377,"o":553.1,"t":"2026-10-15T12:30:00Z","v":37461,"vw":550.93983},{"c":551.9,"h":553,"l":550.01,"n":1034,"o":550.9979,"t":"2026-10-15T12:35:00Z","v":29086,"vw":551.105226},{"c":549.55,"h":551.86,"l":549.55,"n":755,"o":551.75,"t":"2026-10-15T12:40:00Z","v":20801,"vw":550.572018},{"c":551,"h":553,"l":550.52,"n":666,"o":551.74,"t":"2026-10-15T12:45:00Z","v":13560,"vw":552.004264},{"c":549.8,"h":550.7835,"l":549.31,"n":805,"o":550.34,"t":"2026-10-15T12:50:00Z","v":17326,"vw":549.950925},{"c":547.21,"h":549.507,"l":547.2,"n":1508,"o":549.35,"t":"2026-10-15T12:55:00Z","v":41433,"vw":548.095873},{"c":547.11,"h":549.5,"l":546.98,"n":1224,"o":548,"t":"2026-10-15T13:00:00Z","v":30191,"vw":548.455024},{"c":545.5,"h":547.5,"l":545.2,"n":1411,"o":547.11,"t":"2026-10-15T13:05:00Z","v":37345,"vw":546.068123},{"c":546,"h":546.283,"l":544.01,"n":1732,"o":546.283,"t":"2026-10-15T13:10:00Z","v":38925,"vw":545.148068},{"c":545.05,"h":546.5782,"l":544.49,"n":1034,"o":546.5782,"t":"2026-10-15T13:15:00Z","v":25407,"vw":545.221306},{"c":546.5,"h":547.18,"l":545.99,"n":720,"o":546,"t":"2026-10-15T13:20:00Z","v":14895,"vw":546.391312},{"c":539.98,"h":546,"l":538.54,"n":3985,"o":545.75,"t":"2026-10-15T13:25:00Z","v":92830,"vw":540.932364},{"c":537.875,"h":544.58,"l":537.37,"n":36325,"o":540,"t":"2026-10-15T13:30:00Z","v":1897051,"vw":540.671944},{"c":542.6,"h":543.4527,"l":534.13,"n":23233,"o":537.8,"t":"2026-10-15T13:35:00Z","v":1043494,"vw":537.141562},{"c":548.54,"h":549.105,"l":539.7,"n":19279,"o":542.37,"t":"2026-10-15T13:40:00Z","v":899220,"vw":544.475042},{"c":539.37,"h":550.8099,"l":539.09,"n":16628,"o":548.7636,"t":"2026-10-15T13:45:00Z","v":674033,"vw":544.385889},{"c":530.18,"h":540.999,"l":530.11,"n":20635,"o":539.285,"t":"2026-10-15T13:50:00Z","v":942459,"vw":534.572012},{"c":533.64,"h":534.09,"l":530.09,"n":15327,"o":530.34,"t":"2026-10-15T13:55:00Z","v":658239,"vw":531.935848},{"c":538.945,"h":539.77,"l":533.36,"n":14746,"o":533.5,"t":"2026-10-15T14:00:00Z","v":738120,"vw":536.687224},{"c":540.24,"h":541,"l":536.12,"n":11441,"o":538.945,"t":"2026-10-15T14:05:00Z","v":538330,"vw":538.641099},{"c":535.95,"h":542.5299,"l":535.8,"n":11574,"o":540.26,"t":"2026-10-15T14:10:00Z","v":454099,"vw":539.310476},{"c":538.13,"h":538.4999,"l":535.15,"n":9854,"o":536.195,"t":"2026-10-15T14:15:00Z","v":430758,"vw":536.952429},{"c":538.18,"h":540.45,"l":535.501,"n":10149,"o":537.795,"t":"2026-10-15T14:20:00Z","v":478177,"vw":538.165494},{"c":538.72,"h":540,"l":537.0992,"n":7583,"o":538.15,"t":"2026-10-15T14:25:00Z","v":366984,"vw":538.922801},{"c":539.43,"h":540.11,"l":536.12,"n":8367,"o":538.72,"t":"2026-10-15T14:30:00Z","v":288114,"vw":537.966448},{"c":541.44,"h":541.78,"l":536.5601,"n":7892,"o":539.45,"t":"2026-10-15T14:35:00Z","v":322513,"vw":538.654932},{"c":545.7,"h":545.7,"l":540,"n":10980,"o":541.425,"t":"2026-10-15T14:40:00Z","v":545045,"vw":543.155997},{"c":545.9,"h":548.14,"l":544.942,"n":9846,"o":545.69,"t":"2026-10-15T14:45:00Z","v":365254,"vw":546.581786},{"c":544.44,"h":546.8099,"l":543,"n":7920,"o":545.655,"t":"2026-10-15T14:50:00Z","v":289900,"vw":544.679065},{"c":546.38,"h":546.665,"l":543.07,"n":7354,"o":544.44,"t":"2026-10-15T14:55:00Z","v":323132,"vw":545.108822},{"c":546.8,"h":546.8,"l":543.6,"n":6480,"o":546.38,"t":"2026-10-15T15:00:00Z","v":182183,"vw":545.009066},{"c":547.13,"h":547.4999,"l":543.81,"n":7546,"o":546.63,"t":"2026-10-15T15:05:00Z","v":301280,"vw":545.643945},{"c":548.655,"h":548.96,"l":545.4602,"n":7092,"o":546.97,"t":"2026-10-15T15:10:00Z","v":259699,"vw":547.452174},{"c":549.97,"h":550.9769,"l":548.45,"n":9380,"o":548.655,"t":"2026-10-15T15:15:00Z","v":380381,"vw":550.025275},{"c":548.205,"h":550.01,"l":547.12,"n":7078,"o":549.72,"t":"2026-10-15T15:20:00Z","v":283603,"vw":548.9314},{"c":546.63,"h":548.49,"l":545.7,"n":6240,"o":548.275,"t":"2026-10-15T15:25:00Z","v":253925,"vw":546.755175},{"c":545.525,"h":547.1999,"l":544.841,"n":6081,"o":546.67,"t":"2026-10-15T15:30:00Z","v":233455,"vw":545.665805},{"c":547.16,"h":548.4089,"l":544.53,"n":5621,"o":545.525,"t":"2026-10-15T15:35:00Z","v":259264,"vw":547.127097},{"c":547.7,"h":548.82,"l":547.0001,"n":4643,"o":547.16,"t":"2026-10-15T15:40:00Z","v":184084,"vw":548.015831},{"c":548.36,"h":548.865,"l":546.5,"n":4418,"o":547.82,"t":"2026-10-15T15:45:00Z","v":158856,"vw":547.644596},{"c":547.02,"h":549.5399,"l":546.3601,"n":5223,"o":548.36,"t":"2026-10-15T15:50:00Z","v":238651,"vw":548.72931},{"c":549.75,"h":550,"l":546.44,"n":4698,"o":547.1599,"t":"2026-10-15T15:55:00Z","v":185862,"vw":548.711256},{"c":550.11,"h":552.97,"l":549.57,"n":7986,"o":549.8,"t":"2026-10-15T16:00:00Z","v":391706,"vw":551.512846},{"c":551.75,"h":553.24,"l":550,"n":5653,"o":550.13,"t":"2026-10-15T16:05:00Z","v":221050,"vw":551.66185},{"c":550.945,"h":552.3,"l":550.25,"n":4199,"o":551.725,"t":"2026-10-15T16:10:00Z","v":159034,"vw":551.318929},{"c":549.56,"h":551.11,"l":549,"n":4201,"o":550.9121,"t":"2026-10-15T16:15:00Z","v":179455,"vw":550.00842},{"c":548.34,"h":550.165,"l":548.34,"n":4320,"o":549.54,"t":"2026-10-15T16:20:00Z","v":186075,"vw":549.155927},{"c":546.7229,"h":548.6699,"l":546.31,"n":4269,"o":548.43,"t":"2026-10-15T16:25:00Z","v":171128,"vw":547.012053},{"c":547.9999,"h":548,"l":545.8052,"n":3679,"o":546.94,"t":"2026-10-15T16:30:00Z","v":135292,"vw":546.666619},{"c":547.55,"h":549.6199,"l":547.2604,"n":3511,"o":548,"t":"2026-10-15T16:35:00Z","v":137731,"vw":548.486446},{"c":547.97,"h":548,"l":546.29,"n":3108,"o":547.46,"t":"2026-10-15T16:40:00Z","v":133121,"vw":547.101899},{"c":547.55,"h":548.581,"l":547.41,"n":2953,"o":548.124,"t":"2026-10-15T16:45:00Z","v":121043,"vw":548.065818},{"c":546.625,"h":547.58,"l":545.45,"n":3578,"o":547.49,"t":"2026-10-15T16:50:00Z","v":182053,"vw":546.072681},{"c":546.355,"h":546.7564,"l":545.86,"n":928,"o":546.63,"t":"2026-10-15T16:55:00Z","v":32237,"vw":546.173637},{"c":550.865,"h":552.3399,"l":550.7205,"n":2041,"o":551.65,"t":"2026-10-15T18:10:00Z","v":92386,"vw":551.507215},{"c":551.485,"h":551.75,"l":550.31,"n":2926,"o":550.865,"t":"2026-10-15T18:15:00Z","v":132889,"vw":551.124973},{"c":551.435,"h":551.75,"l":550.89,"n":2555,"o":551.49,"t":"2026-10-15T18:20:00Z","v":134186,"vw":551.302832},{"c":552.52,"h":552.6645,"l":550.29,"n":3219,"o":551.53,"t":"2026-10-15T18:25:00Z","v":126807,"vw":551.446625},{"c":551.65,"h":552.8,"l":551.32,"n":2867,"o":552.52,"t":"2026-10-15T18:30:00Z","v":102320,"vw":552.089615},{"c":551.38,"h":552.18,"l":551.26,"n":2492,"o":551.49,"t":"2026-10-15T18:35:00Z","v":90704,"vw":551.735502},{"c":552.078,"h":552.48,"l":550.45,"n":3272,"o":551.38,"t":"2026-10-15T18:40:00Z","v":140225,"vw":551.319004},{"c":551.55,"h":552.5,"l":551.04,"n":2593,"o":552.095,"t":"2026-10-15T18:45:00Z","v":99906,"vw":551.759164},{"c":553.53,"h":553.53,"l":551.23,"n":2869,"o":551.525,"t":"2026-10-15T18:50:00Z","v":111610,"vw":552.643988},{"c":555.89,"h":555.99,"l":553.49,"n":4419,"o":553.675,"t":"2026-10-15T18:55:00Z","v":203922,"vw":554.881008},{"c":558.92,"h":559.03,"l":555.65,"n":6053,"o":555.9,"t":"2026-10-15T19:00:00Z","v":260383,"vw":557.61663},{"c":559.79,"h":559.79,"l":558.4001,"n":5187,"o":558.835,"t":"2026-10-15T19:05:00Z","v":215995,"vw":559.16284},{"c":562.125,"h":562.6686,"l":559.76,"n":7437,"o":559.81,"t":"2026-10-15T19:10:00Z","v":296721,"vw":561.479711},{"c":565.25,"h":565.5999,"l":562.0701,"n":9504,"o":562.18,"t":"2026-10-15T19:15:00Z","v":509945,"vw":564.404849},{"c":565.61,"h":566.5,"l":564.0801,"n":10155,"o":565.255,"t":"2026-10-15T19:20:00Z","v":499119,"vw":565.462836},{"c":564.77,"h":567.49,"l":564.42,"n":8006,"o":565.74,"t":"2026-10-15T19:25:00Z","v":397656,"vw":566.157364},{"c":566.3924,"h":567.21,"l":563.76,"n":7642,"o":564.59,"t":"2026-10-15T19:30:00Z","v":379759,"vw":565.702946},{"c":567.705,"h":568.62,"l":565.62,"n":7241,"o":566.315,"t":"2026-10-15T19:35:00Z","v":350142,"vw":567.391388},{"c":565.28,"h":568.15,"l":565.16,"n":6978,"o":567.55,"t":"2026-10-15T19:40:00Z","v":352813,"vw":567.074602},{"c":565.37,"h":566.82,"l":565,"n":6194,"o":565.4,"t":"2026-10-15T19:45:00Z","v":279950,"vw":565.871265},{"c":562.43,"h":565.495,"l":562.04,"n":10469,"o":565.495,"t":"2026-10-15T19:50:00Z","v":435463,"vw":563.241672},{"c":562.42,"h":562.97,"l":560.7497,"n":15870,"o":562.35,"t":"2026-10-15T19:55:00Z","v":738999,"vw":562.099033},{"c":562.7904,"h":563,"l":562,"n":758,"o":562.23,"t":"2026-10-15T20:00:00Z","v":2838470,"vw":562.230501},{"c":561.5,"h":562.6067,"l":561.5,"n":371,"o":562,"t":"2026-10-15T20:05:00Z","v":39397,"vw":561.858736},{"c":561.79,"h":561.79,"l":561.2,"n":430,"o":561.489,"t":"2026-10-15T20:10:00Z","v":16211,"vw":561.481982},{"c":560.47,"h":561.9623,"l":560.47,"n":406,"o":561.6299,"t":"2026-10-15T20:15:00Z","v":8611,"vw":561.38025},{"c":560.7773,"h":561.1507,"l":560.6,"n":184,"o":560.6,"t":"2026-10-15T20:20:00Z","v":1862,"vw":560.841903},{"c":561.043,"h":561.172,"l":560.81,"n":85,"o":560.81,"t":"2026-10-15T20:25:00Z","v":1882,"vw":560.949226},{"c":562.27,"h":562.27,"l":561.3,"n":407,"o":561.95,"t":"2026-10-15T20:30:00Z","v":10805,"vw":562.037389},{"c":562.35,"h":562.5,"l":562,"n":419,"o":562.4612,"t":"2026-10-15T20:35:00Z","v":7300,"vw":562.39577},{"c":562.03,"h":562.3712,"l":561.85,"n":206,"o":562.3712,"t":"2026-10-15T20:40:00Z","v":3645,"vw":562.092931},{"c":561.8,"h":561.96,"l":561.55,"n":139,"o":561.72,"t":"2026-10-15T20:45:00Z","v":2126,"vw":561.803944},{"c":561.8,"h":561.8282,"l":561.8,"n":107,"o":561.8106,"t":"2026-10-15T20:50:00Z","v":2874,"vw":561.824726},{"c":560,"h":561.56,"l":555,"n":880,"o":561.56,"t":"2026-10-15T20:55:00Z","v":13824,"vw":558.884312},{"c":559,"h":559.75,"l":555.1,"n":571,"o":559.75,"t":"2026-10-15T21:00:00Z","v":10940,"vw":557.097204},{"c":557.6,"h":557.6,"l":555.7477,"n":306,"o":556.93,"t":"2026-10-15T21:05:00Z","v":158931,"vw":556.862454},{"c":558.22,"h":559,"l":556.7341,"n":196,"o":556.7341,"t":"2026-10-15T21:10:00Z","v":3133,"vw":557.974476},{"c":559.23,"h":559.23,"l":558,"n":238,"o":558.155,"t":"2026-10-15T21:15:00Z","v":4388,"vw":558.360463},{"c":559.8366,"h":559.99,"l":558.95,"n":233,"o":559.01,"t":"2026-10-15T21:20:00Z","v":3951,"vw":559.363452},{"c":559.82,"h":560.2,"l":559.51,"n":136,"o":560,"t":"2026-10-15T21:25:00Z","v":2614,"vw":559.941333},{"c":559.5,"h":560,"l":559.5,"n":99,"o":560,"t":"2026-10-15T21:30:00Z","v":2241,"vw":559.765797},{"c":559.8223,"h":560,"l":559,"n":141,"o":559,"t":"2026-10-15T21:40:00Z","v":4809,"vw":559.803973},{"c":560.2,"h":560.2,"l":559.9,"n":27,"o":560,"t":"2026-10-15T21:45:00Z","v":1699,"vw":559.952541},{"c":560.93,"h":560.93,"l":560.71,"n":65,"o":560.71,"t":"2026-10-15T21:50:00Z","v":1056,"vw":560.8123},{"c":560.6934,"h":560.93,"l":559.8,"n":132,"o":560.93,"t":"2026-10-15T21:55:00Z","v":4437,"vw":560.079023},{"c":561,"h":561,"l":559.55,"n":168,"o":560,"t":"2026-10-15T22:00:00Z","v":3424,"vw":560.22641},{"c":562.55,"h":562.56,"l":561.98,"n":210,"o":562,"t":"2026-10-15T22:05:00Z","v":7185,"vw":562.168595},{"c":562.41,"h":562.5,"l":561.65,"n":134,"o":562.41,"t":"2026-10-15T22:10:00Z","v":3054,"vw":562.191512},{"c":562,"h":562.3,"l":561.51,"n":149,"o":562.1,"t":"2026-10-15T22:15:00Z","v":5200,"vw":561.936244},{"c":561.689,"h":561.689,"l":561.49,"n":89,"o":561.49,"t":"2026-10-15T22:20:00Z","v":1336,"vw":561.537609},{"c":560.17,"h":560.8,"l":560.17,"n":95,"o":560.8,"t":"2026-10-15T22:25:00Z","v":3066,"vw":560.419048},{"c":559.03,"h":560.8559,"l":559,"n":171,"o":560.8559,"t":"2026-10-15T22:30:00Z","v":4552,"vw":559.88199},{"c":559.25,"h":559.25,"l":558.6162,"n":176,"o":559,"t":"2026-10-15T22:35:00Z","v":7175,"vw":558.988701},{"c":559.03,"h":560,"l":559.03,"n":80,"o":559.83,"t":"2026-10-15T22:40:00Z","v":2886,"vw":559.726644},{"c":558.51,"h":559.2,"l":558.51,"n":108,"o":559.2,"t":"2026-10-15T22:45:00Z","v":2242,"vw":558.667418},{"c":558,"h":558.46,"l":557.5,"n":183,"o":557.5,"t":"2026-10-15T22:50:00Z","v":3319,"vw":558.037866},{"c":557.3,"h":557.99,"l":557.3,"n":48,"o":557.99,"t":"2026-10-15T22:55:00Z","v":695,"vw":557.645},{"c":556,"h":558,"l":556,"n":209,"o":558,"t":"2026-10-15T23:00:00Z","v":4929,"vw":556.674666},{"c":555.58,"h":557.2624,"l":555.5314,"n":106,"o":556.5,"t":"2026-10-15T23:05:00Z","v":3190,"vw":555.975667},{"c":557.4,"h":557.4,"l":556.0368,"n":90,"o":556.0368,"t":"2026-10-15T23:10:00Z","v":1872,"vw":556.560584},{"c":557,"h":557.94,"l":557,"n":155,"o":557.8,"t":"2026-10-15T23:15:00Z","v":5700,"vw":557.420863},{"c":556.2,"h":556.9699,"l":556.2,"n":135,"o":556.2,"t":"2026-10-15T23:20:00Z","v":4376,"vw":556.754478},{"c":556.58,"h":557,"l":556.4,"n":82,"o":556.45,"t":"2026-10-15T23:25:00Z","v":1913,"vw":556.736284},{"c":555.5,"h":556.3091,"l":555.5,"n":190,"o":556.25,"t":"2026-10-15T23:30:00Z","v":4471,"vw":555.944866},{"c":554.9,"h":555.5,"l":554.9,"n":258,"o":555.2986,"t":"2026-10-15T23:35:00Z","v":4866,"vw":555.108691},{"c":554.11,"h":555.1068,"l":554.11,"n":153,"o":555.0321,"t":"2026-10-15T23:40:00Z","v":2815,"vw":554.907733},{"c":554.7,"h":555.3,"l":554.57,"n":142,"o":555.3,"t":"2026-10-15T23:45:00Z","v":3707,"vw":554.961251},{"c":554.5,"h":554.69,"l":553.7836,"n":209,"o":554.57,"t":"2026-10-15T23:50:00Z","v":7822,"vw":554.08563},{"c":553.5,"h":554.3999,"l":553.11,"n":251,"o":554.3,"t":"2026-10-15T23:55:00Z","v":9148,"vw":553.747983}],"history":[{"c":165.27,"h":168.9,"l":165.15,"n":336756,"o":167.77,"t":"2024-10-14T04:00:00Z","v":31757205,"vw":166.610309},{"c":156.64,"h":164.13,"l":155.74,"n":607839,"o":163.21,"t":"2024-10-15T04:00:00Z","v":50768024,"vw":158.14107},{"c":156.13,"h":158.28,"l":154.9159,"n":324511,"o":158.075,"t":"2024-10-16T04:00:00Z","v":30575773,"vw":156.532491},{"c":156.25,"h":160.44,"l":156.2,"n":319487,"o":160,"t":"2024-10-17T04:00:00Z","v":29491853,"vw":157.772542},{"c":155.97,"h":158.01,"l":155.56,"n":247105,"o":157.41,"t":"2024-10-18T04:00:00Z","v":23822985,"vw":156.380116},{"c":157.9,"h":158,"l":154.15,"n":274907,"o":155.76,"t":"2024-10-21T04:00:00Z","v":25781212,"vw":156.365641},{"c":154.09,"h":156.74,"l":151.91,"n":377254,"o":156.6,"t":"2024-10-22T04:00:00Z","v":34997352,"vw":153.698693},{"c":152.91,"h":153.445,"l":150.52,"n":298394,"o":153,"t":"2024-10-23T04:00:00Z","v":26095933,"vw":152.242993},{"c":153.44,"h":155.19,"l":152.35,"n":265847,"o":154.74,"t":"2024-10-24T04:00:00Z","v":22877016,"vw":153.665243},{"c":156.23,"h":158.91,"l":155.05,"n":318365,"o":155.4,"t":"2024-10-25T04:00:00Z","v":29758489,"vw":157.167168},{"c":159.92,"h":160.28,"l":157.045,"n":352125,"o":158.5,"t":"2024-10-28T04:00:00Z","v":36010134,"vw":159.072572},{"c":166.25,"h":167.5099,"l":158.94,"n":697750,"o":161.1,"t":"2024-10-29T04:00:00Z","v":71896038,"vw":164.236474},{"c":148.6,"h":153.12,"l":148.1,"n":968062,"o":153.01,"t":"2024-10-30T04:00:00Z","v":87701674,"vw":150.141209},{"c":144.07,"h":148.68,"l":143.33,"n":550029,"o":147.8,"t":"2024-10-31T04:00:00Z","v":44386597,"vw":144.751923},{"c":141.86,"h":144.54,"l":141.32,"n":430158,"o":144.44,"t":"2024-11-01T04:00:00Z","v":39027430,"vw":142.422544},{"c":140.71,"h":143.64,"l":139.72,"n":330593,"o":141.7,"t":"2024-11-04T05:00:00Z","v":29117421,"vw":141.568748},{"c":141.66,"h":143.08,"l":140.8,"n":282585,"o":141.94,"t":"2024-11-05T05:00:00Z","v":27067330,"vw":141.771045},{"c":145.1,"h":145.625,"l":141.52,"n":376479,"o":144.95,"t":"2024-11-06T05:00:00Z","v":32911499,"vw":143.979076},{"c":149.82,"h":150.12,"l":145.66,"n":372355,"o":146.68,"t":"2024-11-07T05:00:00Z","v":30326430,"vw":148.774923},{"c":147.95,"h":150.71,"l":147.525,"n":319319,"o":149.39,"t":"2024-11-08T05:00:00Z","v":27560342,"vw":148.792689},{"c":147.35,"h":148.57,"l":144.91,"n":344335,"o":147.38,"t":"2024-11-11T05:00:00Z","v":29868125,"vw":146.511327},{"c":143.63,"h":147.45,"l":141.5501,"n":371677,"o":147,"t":"2024-11-12T05:00:00Z","v":33560287,"vw":143.884177},{"c":139.3,"h":144.49,"l":139.07,"n":402440,"o":142.86,"t":"2024-11-13T05:00:00Z","v":35146648,"vw":141.080501},{"c":138.84,"h":141.4,"l":138.56,"n":328265,"o":140.34,"t":"2024-11-14T05:00:00Z","v":31681410,"vw":139.643159},{"c":134.9,"h":137.35,"l":133.65,"n":471782,"o":136.575,"t":"2024-11-15T05:00:00Z","v":44217530,"vw":135.298614},{"c":138.93,"h":140.9,"l":137.21,"n":371936,"o":138.185,"t":"2024-11-18T05:00:00Z","v":38788844,"vw":139.443514},{"c":139.39,"h":139.75,"l":137.14,"n":254143,"o":137.41,"t":"2024-11-19T05:00:00Z","v":23131352,"vw":138.678389},{"c":137.6,"h":140.77,"l":135.48,"n":315975,"o":138.96,"t":"2024-11-20T05:00:00Z","v":28920484,"vw":137.080325},{"c":137.49,"h":140.2799,"l":134.93,"n":344816,"o":138.87,"t":"2024-11-21T05:00:00Z","v":29311442,"vw":137.213265},{"c":138.35,"h":139.13,"l":137.04,"n":248916,"o":137.35,"t":"2024-11-22T05:00:00Z","v":21784728,"vw":138.136147},{"c":141.13,"h":142.35,"l":139.05,"n":350967,"o":140.49,"t":"2024-11-25T05:00:00Z","v":30923110,"vw":140.888149},{"c":137.72,"h":142.8,"l":136.62,"n":366875,"o":142.55,"t":"2024-11-26T05:00:00Z","v":32092378,"vw":138.057655},{"c":136.24,"h":137.94,"l":132.96,"n":363766,"o":137.2,"t":"2024-11-27T05:00:00Z","v":30175287,"vw":135.046426},{"c":137.175,"h":138.5876,"l":135.78,"n":189516,"o":136.24,"t":"2024-11-29T05:00:00Z","v":16085714,"vw":137.522084},{"c":142.06,"h":142.82,"l":137.8,"n":369555,"o":137.915,"t":"2024-12-02T05:00:00Z","v":33102438,"vw":141.311733},{"c":141.98,"h":143.4495,"l":141.0801,"n":282886,"o":142.58,"t":"2024-12-03T05:00:00Z","v":22665348,"vw":142.009595},{"c":143.99,"h":144.12,"l":141.18,"n":291119,"o":142.96,"t":"2024-12-04T05:00:00Z","v":25942650,"vw":142.78443},{"c":141.36,"h":143.95,"l":140.38,"n":317577,"o":143.68,"t":"2024-12-05T05:00:00Z","v":29576925,"vw":141.837976},{"c":138.59,"h":142.7852,"l":137.4,"n":375340,"o":141.48,"t":"2024-12-06T05:00:00Z","v":33576839,"vw":139.933341},{"c":130.87,"h":135.77,"l":130,"n":712825,"o":135.71,"t":"2024-12-09T05:00:00Z","v":57055558,"vw":132.213712},{"c":127.74,"h":131.56,"l":127.07,"n":526889,"o":131.56,"t":"2024-12-10T05:00:00Z","v":38907198,"vw":128.752048},{"c":130.15,"h":131.21,"l":126.2201,"n":492613,"o":128.52,"t":"2024-12-11T05:00:00Z","v":45588138,"vw":128.866496},{"c":130.6,"h":132.32,"l":129.07,"n":383301,"o":130,"t":"2024-12-12T05:00:00Z","v":34267091,"vw":130.494722},{"c":126.91,"h":131.3,"l":124.77,"n":737018,"o":131.3,"t":"2024-12-13T05:00:00Z","v":67544738,"vw":126.908701},{"c":126.69,"h":127.76,"l":123.12,"n":498181,"o":126.01,"t":"2024-12-16T05:00:00Z","v":42090277,"vw":125.953574},{"c":125.02,"h":127.08,"l":123.15,"n":486854,"o":124.45,"t":"2024-12-17T05:00:00Z","v":43314939,"vw":124.875201},{"c":121.41,"h":127.75,"l":120.43,"n":514302,"o":125.43,"t":"2024-12-18T05:00:00Z","v":49724442,"vw":124.578591},{"c":118.88,"h":123.38,"l":118.45,"n":553012,"o":122.16,"t":"2024-12-19T05:00:00Z","v":46160667,"vw":120.032635},{"c":119.21,"h":121.86,"l":117.9,"n":451397,"o":118,"t":"2024-12-20T05:00:00Z","v":53591212,"vw":119.761748},{"c":124.6,"h":126.3387,"l":120.47,"n":489983,"o":120.71,"t":"2024-12-23T05:00:00Z","v":47777898,"vw":124.568604},{"c":126.29,"h":127.51,"l":124.66,"n":267644,"o":127.51,"t":"2024-12-24T05:00:00Z","v":24829564,"vw":125.835745},{"c":125.06,"h":127.2999,"l":125.05,"n":265746,"o":125.52,"t":"2024-12-26T05:00:00Z","v":25139138,"vw":125.839473},{"c":125.19,"h":126.18,"l":122.26,"n":350551,"o":124.37,"t":"2024-12-27T05:00:00Z","v":32924011,"vw":124.52299},{"c":122.44,"h":124.1,"l":122.35,"n":335514,"o":123.562,"t":"2024-12-30T05:00:00Z","v":30501637,"vw":123.00292},{"c":120.79,"h":123.55,"l":120.138,"n":340483,"o":123.1,"t":"2024-12-31T05:00:00Z","v":30203428,"vw":121.373637},{"c":120.63,"h":123.14,"l":119.44,"n":368989,"o":122.29,"t":"2025-01-02T05:00:00Z","v":34256182,"vw":121.200341},{"c":125.37,"h":125.56,"l":121.42,"n":363394,"o":121.65,"t":"2025-01-03T05:00:00Z","v":36785299,"vw":123.924239},{"c":129.55,"h":130.73,"l":127.36,"n":511143,"o":129.07,"t":"2025-01-06T05:00:00Z","v":48020190,"vw":129.489075},{"c":127.33,"h":131.71,"l":126.8537,"n":401430,"o":130.51,"t":"2025-01-07T05:00:00Z","v":39220408,"vw":128.697246},{"c":121.84,"h":125.3,"l":120.1201,"n":518866,"o":124.51,"t":"2025-01-08T05:00:00Z","v":46723136,"vw":121.881276},{"c":116.04,"h":118.71,"l":114.4501,"n":718055,"o":118.18,"t":"2025-01-10T05:00:00Z","v":59415614,"vw":115.801499},{"c":117.32,"h":117.48,"l":114.41,"n":410944,"o":115.28,"t":"2025-01-13T05:00:00Z","v":39128897,"vw":116.102524},{"c":116.09,"h":118.66,"l":114.5,"n":416157,"o":118,"t":"2025-01-14T05:00:00Z","v":37005279,"vw":115.899015},{"c":119.96,"h":120.42,"l":117.46,"n":356624,"o":117.55,"t":"2025-01-15T05:00:00Z","v":38185819,"vw":119.305069},{"c":118.44,"h":121.09,"l":118.25,"n":314732,"o":120.24,"t":"2025-01-16T05:00:00Z","v":29414126,"vw":119.068171},{"c":121.46,"h":122.74,"l":120.55,"n":322522,"o":120.78,"t":"2025-01-17T05:00:00Z","v":35765924,"vw":121.388298},{"c":122.28,"h":123.75,"l":121.1201,"n":331121,"o":122.39,"t":"2025-01-21T05:00:00Z","v":31578832,"vw":122.588156},{"c":123.75,"h":125.65,"l":121.912,"n":352891,"o":123.08,"t":"2025-01-22T05:00:00Z","v":35023842,"vw":123.967462},{"c":123.04,"h":123.71,"l":120.63,"n":263828,"o":121.425,"t":"2025-01-23T05:00:00Z","v":24921108,"vw":122.770562},{"c":122.84,"h":125.25,"l":122.23,"n":310238,"o":124.55,"t":"2025-01-24T05:00:00Z","v":31570300,"vw":123.429268},{"c":115.01,"h":118.08,"l":112.8,"n":783173,"o":117.8,"t":"2025-01-27T05:00:00Z","v":61067888,"vw":115.497257},{"c":114.17,"h":116.15,"l":112.95,"n":462759,"o":115.175,"t":"2025-01-28T05:00:00Z","v":40554760,"vw":114.176597},{"c":117.35,"h":118.52,"l":114.96,"n":405513,"o":115.77,"t":"2025-01-29T05:00:00Z","v":40199052,"vw":117.069141},{"c":118.86,"h":120.44,"l":117.09,"n":326024,"o":118.53,"t":"2025-01-30T05:00:00Z","v":29788383,"vw":118.690731},{"c":115.95,"h":119.565,"l":115.33,"n":448246,"o":119.14,"t":"2025-01-31T05:00:00Z","v":40533565,"vw":117.393703},{"c":114.27,"h":115.16,"l":112.98,"n":399448,"o":113.875,"t":"2025-02-03T05:00:00Z","v":34549339,"vw":114.110203},{"c":119.5,"h":119.85,"l":114.79,"n":754698,"o":115.45,"t":"2025-02-04T05:00:00Z","v":69290824,"vw":117.827684},{"c":112.01,"h":112.09,"l":106.5,"n":1059265,"o":107.61,"t":"2025-02-05T05:00:00Z","v":110609343,"vw":109.248185},{"c":110.16,"h":112.56,"l":109.02,"n":481866,"o":110.93,"t":"2025-02-06T05:00:00Z","v":50426590,"vw":110.166562},{"c":107.56,"h":109.92,"l":106.79,"n":473940,"o":109.13,"t":"2025-02-07T05:00:00Z","v":45919735,"vw":107.902665},{"c":110.48,"h":111.4,"l":108.15,"n":367309,"o":108.44,"t":"2025-02-10T05:00:00Z","v":34891732,"vw":110.277491},{"c":111.1,"h":113.07,"l":108.94,"n":311400,"o":108.98,"t":"2025-02-11T05:00:00Z","v":35033759,"vw":111.44678},{"c":111.72,"h":111.8356,"l":109.0649,"n":272668,"o":109.52,"t":"2025-02-12T05:00:00Z","v":25319729,"vw":110.655957},{"c":111.81,"h":114.6,"l":110.4,"n":415424,"o":112,"t":"2025-02-13T05:00:00Z","v":40911804,"vw":112.416779},{"c":113.1,"h":114.63,"l":111.7,"n":325369,"o":112.65,"t":"2025-02-14T05:00:00Z","v":32477159,"vw":113.190766},{"c":114.28,"h":115.55,"l":113.45,"n":352042,"o":114.05,"t":"2025-02-18T05:00:00Z","v":31720307,"vw":114.151295},{"c":114.69,"h":116.11,"l":113.14,"n":290380,"o":114.245,"t":"2025-02-19T05:00:00Z","v":28767271,"vw":114.769663},{"c":114.17,"h":116.55,"l":113.105,"n":294033,"o":115.01,"t":"2025-02-20T05:00:00Z","v":27219565,"vw":114.23372},{"c":110.84,"h":115.76,"l":110.43,"n":403218,"o":114.845,"t":"2025-02-21T05:00:00Z","v":41353683,"vw":112.494625},{"c":108.11,"h":111.6,"l":107.98,"n":338033,"o":111.49,"t":"2025-02-24T05:00:00Z","v":29072208,"vw":109.14246},{"c":103.96,"h":108.64,"l":103.62,"n":474390,"o":107.885,"t":"2025-02-25T05:00:00Z","v":39169161,"vw":105.41169},{"c":104.74,"h":105.7999,"l":103.99,"n":326298,"o":104.945,"t":"2025-02-26T05:00:00Z","v":29178213,"vw":104.811516},{"c":99.51,"h":105.76,"l":99.5,"n":479056,"o":105.08,"t":"2025-02-27T05:00:00Z","v":47263727,"vw":101.736441},{"c":99.86,"h":101.8,"l":98.69,"n":435277,"o":99.56,"t":"2025-02-28T05:00:00Z","v":45194576,"vw":99.941357},{"c":98.23,"h":102.34,"l":97.09,"n":437596,"o":101.515,"t":"2025-03-03T05:00:00Z","v":38957988,"vw":99.623884},{"c":100.75,"h":103.18,"l":95.89,"n":552610,"o":96,"t":"2025-03-04T05:00:00Z","v":54156941,"vw":99.285013},{"c":101.67,"h":101.84,"l":98.87,"n":297610,"o":100.36,"t":"2025-03-05T05:00:00Z","v":27855488,"vw":100.635924},{"c":98.85,"h":101.08,"l":98.27,"n":333068,"o":99.05,"t":"2025-03-06T05:00:00Z","v":28984978,"vw":99.320096},{"c":100.31,"h":100.65,"l":96.39,"n":381051,"o":98.88,"t":"2025-03-07T05:00:00Z","v":33254367,"vw":98.930162},{"c":96.63,"h":101.29,"l":95.83,"n":435545,"o":98.57,"t":"2025-03-10T04:00:00Z","v":38733186,"vw":97.942835},{"c":96.76,"h":98.1599,"l":94.73,"n":387306,"o":96.79,"t":"2025-03-11T04:00:00Z","v":34078300,"vw":96.801404},{"c":100.79,"h":101.715,"l":98.17,"n":367548,"o":99.045,"t":"2025-03-12T04:00:00Z","v":34241287,"vw":100.246857},{"c":98.11,"h":100.07,"l":97.27,"n":304948,"o":99.715,"t":"2025-03-13T04:00:00Z","v":28575150,"vw":98.539208},{"c":100.97,"h":101.22,"l":99.58,"n":266528,"o":99.64,"t":"2025-03-14T04:00:00Z","v":24715265,"vw":100.529947},{"c":104.59,"h":106.15,"l":102.6,"n":419910,"o":102.6,"t":"2025-03-17T04:00:00Z","v":43689523,"vw":105.058103},{"c":103.51,"h":104.55,"l":102.97,"n":285121,"o":103.85,"t":"2025-03-18T04:00:00Z","v":27152827,"vw":103.653466},{"c":106.23,"h":107.9,"l":101.96,"n":334183,"o":104.42,"t":"2025-03-19T04:00:00Z","v":32287496,"vw":105.284388},{"c":107.14,"h":108.26,"l":105.12,"n":267192,"o":105.12,"t":"2025-03-20T04:00:00Z","v":26871839,"vw":107.085494},{"c":106.44,"h":107.25,"l":104.33,"n":243487,"o":105.33,"t":"2025-03-21T04:00:00Z","v":30767938,"vw":105.982791},{"c":113.85,"h":114.85,"l":109.4,"n":513469,"o":109.73,"t":"2025-03-24T04:00:00Z","v":53342002,"vw":113.018215},{"c":114.81,"h":114.95,"l":112.71,"n":321369,"o":113.265,"t":"2025-03-25T04:00:00Z","v":29077507,"vw":113.725036},{"c":110.19,"h":115.8999,"l":108.68,"n":421638,"o":114.11,"t":"2025-03-26T04:00:00Z","v":39976485,"vw":111.057474},{"c":106.65,"h":107.62,"l":105.5499,"n":350650,"o":106.11,"t":"2025-03-27T04:00:00Z","v":32773714,"vw":106.483759},{"c":103.22,"h":106.51,"l":102.48,"n":331140,"o":105.525,"t":"2025-03-28T04:00:00Z","v":31069114,"vw":103.6853},{"c":102.74,"h":102.82,"l":98.8,"n":314092,"o":100.235,"t":"2025-03-31T04:00:00Z","v":30865242,"vw":101.478613},{"c":102.78,"h":102.83,"l":100.93,"n":271184,"o":102.16,"t":"2025-04-01T04:00:00Z","v":23523230,"vw":101.973047},{"c":102.96,"h":104.185,"l":100.76,"n":256447,"o":101.52,"t":"2025-04-02T04:00:00Z","v":20793989,"vw":102.896218},{"c":93.8,"h":99.4499,"l":93.64,"n":608990,"o":97.79,"t":"2025-04-03T04:00:00Z","v":50472442,"vw":95.810251},{"c":85.76,"h":91.08,"l":83.67,"n":790912,"o":90.1,"t":"2025-04-04T04:00:00Z","v":65846402,"vw":86.771647},{"c":83.64,"h":89,"l":77.75,"n":758490,"o":80.68,"t":"2025-04-07T04:00:00Z","v":70515429,"vw":82.802839},{"c":78.21,"h":88.93,"l":76.48,"n":766790,"o":86.145,"t":"2025-04-08T04:00:00Z","v":69902657,"vw":82.815029},{"c":96.84,"h":97.91,"l":78.87,"n":988228,"o":79.22,"t":"2025-04-09T04:00:00Z","v":97814535,"vw":89.549205},{"c":88.7,"h":92.95,"l":85.06,"n":737793,"o":91,"t":"2025-04-10T04:00:00Z","v":65210565,"vw":88.47757},{"c":93.4,"h":94.76,"l":90.5,"n":555963,"o":90.51,"t":"2025-04-11T04:00:00Z","v":57892600,"vw":92.76115},{"c":94.5,"h":97.3699,"l":93.45,"n":379579,"o":97.11,"t":"2025-04-14T04:00:00Z","v":36002970,"vw":95.214659},{"c":95.29,"h":96.85,"l":94.62,"n":301253,"o":94.66,"t":"2025-04-15T04:00:00Z","v":28116536,"vw":95.66318},{"c":88.29,"h":90.47,"l":85.295,"n":626257,"o":87.61,"t":"2025-04-16T04:00:00Z","v":62109016,"vw":88.316392},{"c":87.5,"h":89.03,"l":86.515,"n":340530,"o":88.84,"t":"2025-04-17T04:00:00Z","v":34801337,"vw":87.519462},{"c":85.56,"h":86.14,"l":83.75,"n":340590,"o":86.015,"t":"2025-04-21T04:00:00Z","v":33855392,"vw":84.913452},{"c":86.26,"h":87.17,"l":85.17,"n":327950,"o":86.12,"t":"2025-04-22T04:00:00Z","v":35236670,"vw":86.065536},{"c":90.39,"h":93.74,"l":90.12,"n":438171,"o":91.875,"t":"2025-04-23T04:00:00Z","v":41102589,"vw":91.734241},{"c":94.47,"h":94.75,"l":90.37,"n":329721,"o":91.59,"t":"2025-04-24T04:00:00Z","v":33681919,"vw":93.331627},{"c":96.645,"h":97.1,"l":92.85,"n":310342,"o":93.275,"t":"2025-04-25T04:00:00Z","v":28575343,"vw":95.422535},{"c":96.39,"h":97.4865,"l":94.27,"n":254736,"o":95.575,"t":"2025-04-28T04:00:00Z","v":30456683,"vw":95.787222},{"c":96.06,"h":97.1767,"l":95.33,"n":208557,"o":95.755,"t":"2025-04-29T04:00:00Z","v":20700637,"vw":96.347003},{"c":97.35,"h":97.55,"l":91.87,"n":303502,"o":92.81,"t":"2025-04-30T04:00:00Z","v":29730729,"vw":95.289713},{"c":96.65,"h":100.1,"l":96.45,"n":302606,"o":99.265,"t":"2025-05-01T04:00:00Z","v":29591507,"vw":98.291275},{"c":98.8,"h":99.88,"l":98.3,"n":317483,"o":98.4,"t":"2025-05-02T04:00:00Z","v":29957888,"vw":98.963304},{"c":100.59,"h":102.05,"l":98.76,"n":396779,"o":99,"t":"2025-05-05T04:00:00Z","v":41268886,"vw":100.923693},{"c":98.62,"h":100.07,"l":97.44,"n":514178,"o":98.41,"t":"2025-05-06T04:00:00Z","v":54264254,"vw":98.919084},{"c":100.36,"h":103.42,"l":96.88,"n":773279,"o":100.75,"t":"2025-05-07T04:00:00Z","v":86648749,"vw":99.356268},{"c":101.7,"h":105.44,"l":101.56,"n":533416,"o":101.92,"t":"2025-05-08T04:00:00Z","v":54231362,"vw":103.334561},{"c":102.84,"h":103.54,"l":101.6,"n":311200,"o":102.585,"t":"2025-05-09T04:00:00Z","v":31704261,"vw":102.589215},{"c":108.12,"h":110.667,"l":106.98,"n":519246,"o":110.415,"t":"2025-05-12T04:00:00Z","v":50543396,"vw":108.4359},{"c":112.46,"h":113.1277,"l":109,"n":594345,"o":109.6,"t":"2025-05-13T04:00:00Z","v":55659513,"vw":111.640833},{"c":117.72,"h":122.52,"l":116.59,"n":891371,"o":119.83,"t":"2025-05-14T04:00:00Z","v":86743700,"vw":118.666053},{"c":114.99,"h":117.5,"l":114.01,"n":483465,"o":117.02,"t":"2025-05-15T04:00:00Z","v":43843235,"vw":115.506124},{"c":117.17,"h":118.24,"l":116.01,"n":429902,"o":118.07,"t":"2025-05-16T04:00:00Z","v":43419695,"vw":117.169887},{"c":114.74,"h":115.53,"l":114.06,"n":356965,"o":115.015,"t":"2025-05-19T04:00:00Z","v":37737373,"vw":114.691671},{"c":113.51,"h":114.51,"l":112.08,"n":315045,"o":114.35,"t":"2025-05-20T04:00:00Z","v":29030815,"vw":113.259637},{"c":112.06,"h":116.1,"l":111.09,"n":449360,"o":113.85,"t":"2025-05-21T04:00:00Z","v":43594606,"vw":113.708391},{"c":110.71,"h":112.64,"l":110.61,"n":327015,"o":111.9,"t":"2025-05-22T04:00:00Z","v":29251957,"vw":111.687809},{"c":110.31,"h":111.015,"l":107.6671,"n":344598,"o":108.085,"t":"2025-05-23T04:00:00Z","v":30867274,"vw":109.650848},{"c":114.56,"h":115.395,"l":112.27,"n":382436,"o":113.175,"t":"2025-05-27T04:00:00Z","v":37885019,"vw":114.5348},{"c":112.86,"h":114.948,"l":112.66,"n":293858,"o":114.915,"t":"2025-05-28T04:00:00Z","v":27483741,"vw":113.726031},{"c":113.03,"h":115.54,"l":112.13,"n":365961,"o":115.485,"t":"2025-05-29T04:00:00Z","v":30572131,"vw":113.601757},{"c":110.73,"h":112.11,"l":108.6154,"n":376641,"o":111.584,"t":"2025-05-30T04:00:00Z","v":36088472,"vw":110.53343},{"c":114.63,"h":114.86,"l":111.01,"n":373506,"o":111.06,"t":"2025-06-02T04:00:00Z","v":34078358,"vw":113.588422},{"c":117.31,"h":117.68,"l":113.28,"n":406372,"o":114.5,"t":"2025-06-03T04:00:00Z","v":37161484,"vw":116.425666},{"c":118.58,"h":119.295,"l":115.73,"n":359856,"o":117.41,"t":"2025-06-04T04:00:00Z","v":31024986,"vw":118.078524},{"c":115.69,"h":119.2448,"l":114.71,"n":372391,"o":118.95,"t":"2025-06-05T04:00:00Z","v":34182902,"vw":116.850576},{"c":116.19,"h":118.38,"l":115.88,"n":282956,"o":117.685,"t":"2025-06-06T04:00:00Z","v":27042083,"vw":116.828706},{"c":121.73,"h":122.3699,"l":119.04,"n":552291,"o":119.18,"t":"2025-06-09T04:00:00Z","v":55437652,"vw":120.934169},{"c":123.24,"h":124.09,"l":120.8,"n":448050,"o":121.105,"t":"2025-06-10T04:00:00Z","v":41691908,"vw":122.822341},{"c":121.14,"h":124.47,"l":119.88,"n":377745,"o":124.44,"t":"2025-06-11T04:00:00Z","v":32261863,"vw":121.830678},{"c":118.5,"h":122.25,"l":118.03,"n":456336,"o":120.615,"t":"2025-06-12T04:00:00Z","v":44718365,"vw":119.821098},{"c":116.16,"h":117.883,"l":115.06,"n":434268,"o":116.045,"t":"2025-06-13T04:00:00Z","v":39702742,"vw":116.312134},{"c":126.39,"h":128.1393,"l":117.78,"n":942953,"o":118.635,"t":"2025-06-16T04:00:00Z","v":100968478,"vw":125.848217},{"c":127.1,"h":130.7,"l":126.58,"n":831321,"o":127.93,"t":"2025-06-17T04:00:00Z","v":86623910,"vw":128.296886},{"c":126.79,"h":129.21,"l":125.77,"n":518779,"o":128.01,"t":"2025-06-18T04:00:00Z","v":49627112,"vw":127.403899},{"c":128.24,"h":132.805,"l":127.55,"n":693952,"o":129,"t":"2025-06-20T04:00:00Z","v":79930980,"vw":129.622033},{"c":129.58,"h":133.25,"l":126.82,"n":651491,"o":130.47,"t":"2025-06-23T04:00:00Z","v":65152874,"vw":130.251998},{"c":138.43,"h":138.79,"l":132.93,"n":761762,"o":133.43,"t":"2025-06-24T04:00:00Z","v":78571997,"vw":136.786654},{"c":143.4,"h":144.18,"l":139.46,"n":773185,"o":140.94,"t":"2025-06-25T04:00:00Z","v":74607219,"vw":142.247438},{"c":143.68,"h":146,"l":141.91,"n":612309,"o":145.97,"t":"2025-06-26T04:00:00Z","v":58180081,"vw":143.442351},{"c":143.81,"h":147.7504,"l":141.63,"n":581165,"o":144.18,"t":"2025-06-27T04:00:00Z","v":61937853,"vw":144.546403},{"c":141.9,"h":146,"l":141.01,"n":457321,"o":144,"t":"2025-06-30T04:00:00Z","v":42972468,"vw":142.33248},{"c":136.11,"h":140.23,"l":135.1202,"n":631331,"o":138.77,"t":"2025-07-01T04:00:00Z","v":55257237,"vw":137.154344},{"c":138.52,"h":139.78,"l":135.22,"n":425890,"o":135.53,"t":"2025-07-02T04:00:00Z","v":39227986,"vw":137.966237},{"c":137.91,"h":139.5,"l":137.32,"n":306769,"o":139.11,"t":"2025-07-03T04:00:00Z","v":28645993,"vw":138.271932},{"c":134.8,"h":137.44,"l":133.5,"n":443261,"o":136.56,"t":"2025-07-07T04:00:00Z","v":37395010,"vw":135.022939},{"c":137.82,"h":139.15,"l":135.91,"n":386432,"o":137.32,"t":"2025-07-08T04:00:00Z","v":36124612,"vw":137.769994},{"c":138.41,"h":140.65,"l":137.59,"n":380133,"o":138.69,"t":"2025-07-09T04:00:00Z","v":37013130,"vw":138.912108},{"c":144.16,"h":145.82,"l":141.85,"n":670210,"o":143,"t":"2025-07-10T04:00:00Z","v":61101365,"vw":143.958822},{"c":146.42,"h":147.4,"l":141.6,"n":496179,"o":142.6,"t":"2025-07-11T04:00:00Z","v":50049179,"vw":145.343123},{"c":146.24,"h":147.58,"l":141.9,"n":462647,"o":145.09,"t":"2025-07-14T04:00:00Z","v":44718554,"vw":145.368339},{"c":155.61,"h":158.68,"l":153.56,"n":974896,"o":153.75,"t":"2025-07-15T04:00:00Z","v":93370081,"vw":155.96223},{"c":160.08,"h":160.36,"l":152.85,"n":645634,"o":155.31,"t":"2025-07-16T04:00:00Z","v":59491430,"vw":156.640059},{"c":160.41,"h":161.96,"l":158.68,"n":560675,"o":161.81,"t":"2025-07-17T04:00:00Z","v":50605117,"vw":159.871834},{"c":156.99,"h":160.83,"l":155.81,"n":513357,"o":159.59,"t":"2025-07-18T04:00:00Z","v":48858995,"vw":158.072049},{"c":157,"h":160.34,"l":156.92,"n":423724,"o":157.62,"t":"2025-07-21T04:00:00Z","v":39021130,"vw":158.460989},{"c":154.72,"h":156.2291,"l":149.34,"n":534242,"o":156.2,"t":"2025-07-22T04:00:00Z","v":49028017,"vw":153.085122},{"c":158.65,"h":159.4485,"l":156,"n":430312,"o":156.315,"t":"2025-07-23T04:00:00Z","v":41510896,"vw":157.824407},{"c":162.12,"h":163.93,"l":158.36,"n":504113,"o":159.12,"t":"2025-07-24T04:00:00Z","v":48440112,"vw":161.699886},{"c":166.47,"h":167.175,"l":162.36,"n":530022,"o":163.505,"t":"2025-07-25T04:00:00Z","v":53432260,"vw":165.719331},{"c":173.66,"h":174.7,"l":168.67,"n":707666,"o":169.08,"t":"2025-07-28T04:00:00Z","v":68267835,"vw":172.932607},{"c":177.44,"h":182.31,"l":174.68,"n":1007731,"o":175.205,"t":"2025-07-29T04:00:00Z","v":108154838,"vw":178.822831},{"c":179.51,"h":180.37,"l":173.8,"n":633218,"o":175.605,"t":"2025-07-30T04:00:00Z","v":64820189,"vw":178.540503},{"c":176.31,"h":182.5,"l":173,"n":777410,"o":182.015,"t":"2025-07-31T04:00:00Z","v":71765285,"vw":178.723865},{"c":171.7,"h":174.4,"l":166.82,"n":895310,"o":170.16,"t":"2025-08-01T04:00:00Z","v":75396130,"vw":170.992547},{"c":176.78,"h":177.86,"l":173.56,"n":624073,"o":174.605,"t":"2025-08-04T04:00:00Z","v":52951044,"vw":176.550105},{"c":174.31,"h":177.99,"l":171.8,"n":975499,"o":177.565,"t":"2025-08-05T04:00:00Z","v":88808520,"vw":175.437258},{"c":163.12,"h":166.18,"l":157.8,"n":1328093,"o":165.05,"t":"2025-08-06T04:00:00Z","v":133641835,"vw":162.333769},{"c":172.4,"h":175.75,"l":166.7,"n":867478,"o":166.835,"t":"2025-08-07T04:00:00Z","v":95448310,"vw":171.722919},{"c":172.76,"h":176.48,"l":170.52,"n":623783,"o":174.04,"t":"2025-08-08T04:00:00Z","v":68866692,"vw":173.078646},{"c":172.28,"h":178.82,"l":169.38,"n":676633,"o":170.04,"t":"2025-08-11T04:00:00Z","v":70651033,"vw":174.891756},{"c":174.95,"h":175.16,"l":168.5,"n":513259,"o":173.32,"t":"2025-08-12T04:00:00Z","v":52335746,"vw":172.847302},{"c":184.42,"h":186.65,"l":179.38,"n":974816,"o":179.91,"t":"2025-08-13T04:00:00Z","v":108305129,"vw":183.619293},{"c":180.95,"h":185.44,"l":179.56,"n":633417,"o":179.83,"t":"2025-08-14T04:00:00Z","v":66308821,"vw":181.754192},{"c":177.51,"h":180.14,"l":176.25,"n":463997,"o":180.06,"t":"2025-08-15T04:00:00Z","v":51543136,"vw":177.646731},{"c":176.14,"h":178.7953,"l":174.36,"n":385802,"o":176.755,"t":"2025-08-18T04:00:00Z","v":35937528,"vw":176.06531},{"c":166.55,"h":173.17,"l":166.1,"n":732621,"o":173.1,"t":"2025-08-19T04:00:00Z","v":64455006,"vw":168.496118},{"c":165.2,"h":166.65,"l":158.25,"n":683792,"o":164.1,"t":"2025-08-20T04:00:00Z","v":60233226,"vw":162.482066},{"c":163.71,"h":165.8799,"l":162.2558,"n":370242,"o":165.86,"t":"2025-08-21T04:00:00Z","v":37880461,"vw":164.013852},{"c":167.76,"h":168.53,"l":161.8,"n":470291,"o":162.17,"t":"2025-08-22T04:00:00Z","v":43998605,"vw":166.74423},{"c":163.36,"h":165.59,"l":161.72,"n":432295,"o":165.55,"t":"2025-08-25T04:00:00Z","v":36134684,"vw":163.687622},{"c":166.62,"h":169.77,"l":164.91,"n":483008,"o":168.65,"t":"2025-08-26T04:00:00Z","v":52138562,"vw":166.514941},{"c":167.13,"h":167.68,"l":164.65,"n":337120,"o":166.04,"t":"2025-08-27T04:00:00Z","v":37031044,"vw":166.446094},{"c":168.58,"h":170.99,"l":166.65,"n":370748,"o":168.5,"t":"2025-08-28T04:00:00Z","v":36285192,"vw":168.405825},{"c":162.63,"h":168.57,"l":161.9,"n":430427,"o":166.81,"t":"2025-08-29T04:00:00Z","v":37512754,"vw":163.552215},{"c":162.32,"h":162.3916,"l":156.62,"n":458665,"o":158.42,"t":"2025-09-02T04:00:00Z","v":38656131,"vw":160.488065},{"c":162.13,"h":164.75,"l":160.58,"n":344435,"o":161.81,"t":"2025-09-03T04:00:00Z","v":30752786,"vw":161.965594},{"c":161.79,"h":162.05,"l":157.79,"n":349388,"o":159.935,"t":"2025-09-04T04:00:00Z","v":32103496,"vw":160.197346},{"c":151.14,"h":157.14,"l":150.18,"n":891305,"o":157.12,"t":"2025-09-05T04:00:00Z","v":78197283,"vw":152.420663},{"c":151.41,"h":152.6388,"l":149.22,"n":513779,"o":151.8,"t":"2025-09-08T04:00:00Z","v":41848995,"vw":151.099662},{"c":155.82,"h":156.66,"l":151.93,"n":458887,"o":151.99,"t":"2025-09-09T04:00:00Z","v":42802472,"vw":154.082206},{"c":159.54,"h":164.525,"l":158,"n":533742,"o":163.54,"t":"2025-09-10T04:00:00Z","v":52465270,"vw":160.424669},{"c":155.67,"h":160.21,"l":154.99,"n":525619,"o":158.62,"t":"2025-09-11T04:00:00Z","v":48803384,"vw":156.272679},{"c":158.57,"h":160.41,"l":154.92,"n":463796,"o":157,"t":"2025-09-12T04:00:00Z","v":42232777,"vw":157.948635},{"c":161.16,"h":162.3,"l":157.6012,"n":427377,"o":160.01,"t":"2025-09-15T04:00:00Z","v":36808726,"vw":159.949122},{"c":160.46,"h":161.95,"l":159.22,"n":325029,"o":161.37,"t":"2025-09-16T04:00:00Z","v":27946478,"vw":160.395555},{"c":159.16,"h":161.63,"l":155.76,"n":443346,"o":159.28,"t":"2025-09-17T04:00:00Z","v":41823842,"vw":159.01047},{"c":157.92,"h":158.7699,"l":149.85,"n":943304,"o":150.96,"t":"2025-09-18T04:00:00Z","v":84549468,"vw":154.837227},{"c":157.39,"h":159.84,"l":155.9,"n":463405,"o":157.38,"t":"2025-09-19T04:00:00Z","v":55448076,"vw":157.488382},{"c":159.79,"h":162.68,"l":157.42,"n":505009,"o":157.42,"t":"2025-09-22T04:00:00Z","v":46505480,"vw":160.719107},{"c":160.9,"h":163.39,"l":159.21,"n":418066,"o":160.52,"t":"2025-09-23T04:00:00Z","v":39448320,"vw":161.231515},{"c":160.88,"h":165.1,"l":158.43,"n":413533,"o":162.98,"t":"2025-09-24T04:00:00Z","v":38464120,"vw":161.472406},{"c":161.27,"h":161.63,"l":154.7798,"n":404347,"o":157.135,"t":"2025-09-25T04:00:00Z","v":36809877,"vw":159.185314},{"c":159.46,"h":162.11,"l":157.05,"n":352322,"o":160.52,"t":"2025-09-26T04:00:00Z","v":30316931,"vw":159.019418},{"c":161.36,"h":164.3,"l":159.9,"n":427717,"o":160.12,"t":"2025-09-29T04:00:00Z","v":39828794,"vw":162.361145},{"c":161.79,"h":162.28,"l":159.33,"n":340429,"o":160.795,"t":"2025-09-30T04:00:00Z","v":29669331,"vw":160.857001},{"c":164.01,"h":164.18,"l":160.49,"n":441837,"o":160.93,"t":"2025-10-01T04:00:00Z","v":39895177,"vw":162.657354},{"c":169.73,"h":171.06,"l":166.12,"n":650186,"o":168.675,"t":"2025-10-02T04:00:00Z","v":55475228,"vw":169.211201},{"c":164.67,"h":170.68,"l":163.14,"n":519838,"o":170.68,"t":"2025-10-03T04:00:00Z","v":42699147,"vw":166.81787},{"c":203.71,"h":226.709,"l":203.01,"n":3011585,"o":226.445,"t":"2025-10-06T04:00:00Z","v":248859576,"vw":211.151328},{"c":211.51,"h":218.9,"l":209.28,"n":1324733,"o":214.85,"t":"2025-10-07T04:00:00Z","v":115748143,"vw":213.277962},{"c":235.56,"h":235.87,"l":210.695,"n":1833120,"o":212.95,"t":"2025-10-08T04:00:00Z","v":159983459,"vw":227.192898},{"c":232.89,"h":240.1,"l":229.53,"n":1112215,"o":236.3,"t":"2025-10-09T04:00:00Z","v":94290740,"vw":234.048473},{"c":214.9,"h":234.22,"l":213.2001,"n":1389529,"o":232.77,"t":"2025-10-10T04:00:00Z","v":118656636,"vw":220.898866},{"c":216.42,"h":224.1899,"l":214.9,"n":775321,"o":220.2,"t":"2025-10-13T04:00:00Z","v":63104021,"vw":218.473606},{"c":218.09,"h":224.98,"l":215.9,"n":848403,"o":219.2,"t":"2025-10-14T04:00:00Z","v":71216269,"vw":220.545099},{"c":238.6,"h":239.24,"l":220.7601,"n":1160705,"o":222.705,"t":"2025-10-15T04:00:00Z","v":108480962,"vw":234.245422},{"c":234.56,"h":241.2,"l":232.24,"n":811618,"o":236.285,"t":"2025-10-16T04:00:00Z","v":69726437,"vw":237.285716},{"c":233.08,"h":235.38,"l":227.91,"n":650631,"o":233.26,"t":"2025-10-17T04:00:00Z","v":55804203,"vw":232.150357},{"c":240.56,"h":242.88,"l":234.4,"n":635728,"o":236.465,"t":"2025-10-20T04:00:00Z","v":56741695,"vw":240.336443},{"c":238.03,"h":242.26,"l":234.02,"n":527883,"o":239.39,"t":"2025-10-21T04:00:00Z","v":47118275,"vw":238.348273},{"c":230.23,"h":240.1324,"l":224.88,"n":688861,"o":236.85,"t":"2025-10-22T04:00:00Z","v":59668778,"vw":230.677815},{"c":234.99,"h":235.9,"l":228.54,"n":445719,"o":230.16,"t":"2025-10-23T04:00:00Z","v":39024429,"vw":233.634721},{"c":252.92,"h":253.39,"l":241.95,"n":864982,"o":243.36,"t":"2025-10-24T04:00:00Z","v":71221044,"vw":250.455785},{"c":259.67,"h":260.42,"l":249.8001,"n":798917,"o":257.88,"t":"2025-10-27T04:00:00Z","v":65612980,"vw":255.414088},{"c":258.01,"h":264.58,"l":257,"n":594540,"o":259.14,"t":"2025-10-28T04:00:00Z","v":47448229,"vw":260.81507},{"c":264.33,"h":267.0799,"l":257.4044,"n":678250,"o":264.19,"t":"2025-10-29T04:00:00Z","v":49335594,"vw":262.774258},{"c":254.84,"h":263.88,"l":252.31,"n":594328,"o":259.92,"t":"2025-10-30T04:00:00Z","v":45162452,"vw":258.547561},{"c":256.12,"h":262.13,"l":253.4064,"n":481713,"o":259.6,"t":"2025-10-31T04:00:00Z","v":34449175,"vw":257.967867},{"c":259.65,"h":260.91,"l":253.89,"n":511152,"o":259.33,"t":"2025-11-03T05:00:00Z","v":36351420,"vw":257.515091},{"c":250.05,"h":257.38,"l":247.39,"n":856151,"o":250.35,"t":"2025-11-04T05:00:00Z","v":56491830,"vw":252.997816},{"c":256.33,"h":259.65,"l":242.805,"n":833731,"o":243.24,"t":"2025-11-05T05:00:00Z","v":67366572,"vw":253.049837},{"c":237.7,"h":253.51,"l":235.74,"n":865210,"o":253.465,"t":"2025-11-06T05:00:00Z","v":66049698,"vw":240.813326},{"c":233.54,"h":235.87,"l":224.6401,"n":748603,"o":230.94,"t":"2025-11-07T05:00:00Z","v":52162576,"vw":229.742042},{"c":243.98,"h":248.9,"l":240.5,"n":555461,"o":242.135,"t":"2025-11-10T05:00:00Z","v":43361641,"vw":244.787687},{"c":237.52,"h":248.46,"l":234.64,"n":746890,"o":241.655,"t":"2025-11-11T05:00:00Z","v":61336768,"vw":240.813222},{"c":258.89,"h":263.51,"l":250,"n":1193621,"o":253.13,"t":"2025-11-12T05:00:00Z","v":108941979,"vw":257.460338},{"c":247.96,"h":259.6309,"l":246.06,"n":775862,"o":251.9,"t":"2025-11-13T05:00:00Z","v":63178592,"vw":251.899324},{"c":246.81,"h":253.44,"l":235.08,"n":629652,"o":240.11,"t":"2025-11-14T05:00:00Z","v":47655644,"vw":246.839564},{"c":240.52,"h":248.77,"l":237.15,"n":479153,"o":242.745,"t":"2025-11-17T05:00:00Z","v":37942206,"vw":242.705997},{"c":230.29,"h":238,"l":224.71,"n":622589,"o":236.78,"t":"2025-11-18T05:00:00Z","v":45619850,"vw":230.478751},{"c":223.55,"h":235.2799,"l":219.7101,"n":680306,"o":230.26,"t":"2025-11-19T05:00:00Z","v":52093445,"vw":225.457939},{"c":206.02,"h":234.25,"l":204.53,"n":900045,"o":232.7,"t":"2025-11-20T05:00:00Z","v":66342870,"vw":216.44553},{"c":203.78,"h":208.83,"l":195,"n":871884,"o":208.805,"t":"2025-11-21T05:00:00Z","v":67421145,"vw":202.503119},{"c":215.05,"h":217.13,"l":205.85,"n":539457,"o":207.16,"t":"2025-11-24T05:00:00Z","v":46749561,"vw":213.671105},{"c":206.13,"h":206.58,"l":194.275,"n":913615,"o":201.475,"t":"2025-11-25T05:00:00Z","v":69773496,"vw":200.030865},{"c":214.24,"h":215.5899,"l":207,"n":531385,"o":210.05,"t":"2025-11-26T05:00:00Z","v":43270240,"vw":212.375472},{"c":217.53,"h":218.3,"l":214.02,"n":260494,"o":216.135,"t":"2025-11-28T05:00:00Z","v":18657987,"vw":216.602515},{"c":219.76,"h":220.98,"l":213.5,"n":383424,"o":213.875,"t":"2025-12-01T05:00:00Z","v":30768722,"vw":218.489415},{"c":215.24,"h":225.98,"l":214.39,"n":504120,"o":221.79,"t":"2025-12-02T05:00:00Z","v":42002462,"vw":218.717908},{"c":217.6,"h":218.2,"l":211.7686,"n":368780,"o":216.26,"t":"2025-12-03T05:00:00Z","v":28545180,"vw":216.059706},{"c":215.98,"h":219.12,"l":214.14,"n":338800,"o":216.875,"t":"2025-12-04T05:00:00Z","v":24478204,"vw":216.410503},{"c":217.97,"h":223.642,"l":216.24,"n":424086,"o":217.165,"t":"2025-12-05T05:00:00Z","v":33292396,"vw":219.093789},{"c":221.11,"h":223.71,"l":218.36,"n":383463,"o":219.085,"t":"2025-12-08T05:00:00Z","v":30943182,"vw":220.696627},{"c":221.62,"h":224.84,"l":217.907,"n":332887,"o":221.04,"t":"2025-12-09T05:00:00Z","v":25166128,"vw":221.702469},{"c":221.42,"h":222.605,"l":218.67,"n":313376,"o":222,"t":"2025-12-10T05:00:00Z","v":23279366,"vw":220.668004},{"c":221.43,"h":221.4989,"l":210.1901,"n":450228,"o":217.81,"t":"2025-12-11T05:00:00Z","v":30694649,"vw":216.381624},{"c":210.78,"h":222.49,"l":209.06,"n":502262,"o":218.37,"t":"2025-12-12T05:00:00Z","v":37073910,"vw":213.114171},{"c":207.58,"h":215.36,"l":206.58,"n":390563,"o":212.28,"t":"2025-12-15T05:00:00Z","v":27222196,"vw":210.561206},{"c":209.17,"h":210.22,"l":205.11,"n":327625,"o":206.92,"t":"2025-12-16T05:00:00Z","v":23467569,"vw":207.993881},{"c":198.11,"h":211.5,"l":197.53,"n":462211,"o":210.035,"t":"2025-12-17T05:00:00Z","v":31595409,"vw":201.41724},{"c":201.06,"h":206.36,"l":200.5001,"n":349623,"o":203.815,"t":"2025-12-18T05:00:00Z","v":29720136,"vw":203.053255},{"c":213.43,"h":215.18,"l":204.2001,"n":431730,"o":204.6,"t":"2025-12-19T05:00:00Z","v":58445450,"vw":211.86268},{"c":214.95,"h":220.17,"l":213.31,"n":326286,"o":220,"t":"2025-12-22T05:00:00Z","v":24950728,"vw":214.8796},{"c":214.9,"h":217.03,"l":212.28,"n":270153,"o":212.855,"t":"2025-12-23T05:00:00Z","v":20272288,"vw":214.602988},{"c":215.04,"h":216.54,"l":213.97,"n":127877,"o":214.98,"t":"2025-12-24T05:00:00Z","v":7956797,"vw":215.1228},{"c":214.99,"h":216.83,"l":213.03,"n":231923,"o":215.43,"t":"2025-12-26T05:00:00Z","v":15792558,"vw":215.06592},{"c":215.61,"h":216.047,"l":209.24,"n":287025,"o":211.575,"t":"2025-12-29T05:00:00Z","v":20326855,"vw":213.950325},{"c":215.34,"h":216.82,"l":214.33,"n":250322,"o":215.865,"t":"2025-12-30T05:00:00Z","v":16409566,"vw":215.295616},{"c":214.16,"h":217.64,"l":213.8,"n":245211,"o":215.815,"t":"2025-12-31T05:00:00Z","v":17591581,"vw":215.686877},{"c":223.47,"h":227.15,"l":218.895,"n":475634,"o":218.9,"t":"2026-01-02T05:00:00Z","v":36446169,"vw":223.210693},{"c":221.08,"h":234.02,"l":220.48,"n":495655,"o":230.245,"t":"2026-01-05T05:00:00Z","v":31824930,"vw":224.195828},{"c":214.35,"h":222.92,"l":211.25,"n":576183,"o":222.71,"t":"2026-01-06T05:00:00Z","v":40033208,"vw":214.54802},{"c":210.02,"h":212.125,"l":207.17,"n":456295,"o":212.125,"t":"2026-01-07T05:00:00Z","v":29715483,"vw":209.598571},{"c":204.68,"h":210.94,"l":203.33,"n":441205,"o":210.9,"t":"2026-01-08T05:00:00Z","v":27505031,"vw":205.348843},{"c":203.17,"h":207.3,"l":203.07,"n":360062,"o":205.72,"t":"2026-01-09T05:00:00Z","v":24217339,"vw":204.996392},{"c":207.69,"h":209.88,"l":199.8,"n":393035,"o":201.18,"t":"2026-01-12T05:00:00Z","v":27287274,"vw":207.463774},{"c":220.97,"h":223.11,"l":214.975,"n":694633,"o":215.1,"t":"2026-01-13T05:00:00Z","v":56894937,"vw":220.394803},{"c":223.6,"h":224.09,"l":215.11,"n":523005,"o":217.54,"t":"2026-01-14T05:00:00Z","v":40466520,"vw":221.233124},{"c":227.92,"h":238.35,"l":227.22,"n":734868,"o":227.9,"t":"2026-01-15T05:00:00Z","v":55270210,"vw":234.058711},{"c":231.83,"h":234.49,"l":228.86,"n":469714,"o":234.3,"t":"2026-01-16T05:00:00Z","v":42545614,"vw":232.118212},{"c":231.92,"h":239.5,"l":225.4105,"n":597872,"o":226.08,"t":"2026-01-20T05:00:00Z","v":44327712,"vw":234.094648},{"c":249.8,"h":252.9,"l":235.78,"n":792751,"o":235.99,"t":"2026-01-21T05:00:00Z","v":62385578,"vw":247.135478},{"c":253.73,"h":256.08,"l":246.632,"n":511920,"o":251.745,"t":"2026-01-22T05:00:00Z","v":37945005,"vw":252.419294},{"c":259.68,"h":266.96,"l":256.25,"n":628399,"o":261.18,"t":"2026-01-23T05:00:00Z","v":47525928,"vw":260.961233},{"c":251.31,"h":258.2899,"l":250.3,"n":420144,"o":256.745,"t":"2026-01-26T05:00:00Z","v":30672461,"vw":252.627173},{"c":252.03,"h":255.55,"l":247.96,"n":369245,"o":252.16,"t":"2026-01-27T05:00:00Z","v":25691598,"vw":251.98061},{"c":252.74,"h":257.4,"l":250.21,"n":380902,"o":254.125,"t":"2026-01-28T05:00:00Z","v":27061187,"vw":253.129932},{"c":252.18,"h":260.5298,"l":240.91,"n":458463,"o":254.655,"t":"2026-01-29T05:00:00Z","v":31685168,"vw":249.424417},{"c":236.73,"h":245.24,"l":234.55,"n":545967,"o":236.93,"t":"2026-01-30T05:00:00Z","v":40035670,"vw":239.709788},{"c":246.27,"h":249.97,"l":235,"n":514555,"o":235.77,"t":"2026-02-02T05:00:00Z","v":36308106,"vw":246.365786},{"c":242.11,"h":252.65,"l":237.0376,"n":781851,"o":251.55,"t":"2026-02-03T05:00:00Z","v":53097051,"vw":243.25865},{"c":200.19,"h":218.58,"l":199.1501,"n":1667565,"o":215,"t":"2026-02-04T05:00:00Z","v":107173293,"vw":205.117715},{"c":192.5,"h":204.04,"l":190.72,"n":936056,"o":201.855,"t":"2026-02-05T05:00:00Z","v":62196419,"vw":194.76416},{"c":208.44,"h":209.27,"l":196.43,"n":707608,"o":197.13,"t":"2026-02-06T05:00:00Z","v":54504470,"vw":205.883017},{"c":216,"h":217.6,"l":204.15,"n":548234,"o":206.895,"t":"2026-02-09T05:00:00Z","v":38810841,"vw":214.299325},{"c":213.57,"h":219.39,"l":213.13,"n":355582,"o":215.14,"t":"2026-02-10T05:00:00Z","v":25326694,"vw":215.541586},{"c":213.58,"h":219.65,"l":209.21,"n":448543,"o":217.88,"t":"2026-02-11T05:00:00Z","v":33384744,"vw":213.220249},{"c":205.94,"h":218.4564,"l":205.14,"n":426594,"o":215.83,"t":"2026-02-12T05:00:00Z","v":32180957,"vw":209.33379},{"c":207.32,"h":210.05,"l":203.8801,"n":348540,"o":204.02,"t":"2026-02-13T05:00:00Z","v":26123882,"vw":207.345651},{"c":203.08,"h":205.3,"l":194.83,"n":482302,"o":202.145,"t":"2026-02-17T05:00:00Z","v":33712081,"vw":201.044348},{"c":200.12,"h":203.2,"l":195.0001,"n":495290,"o":198.405,"t":"2026-02-18T05:00:00Z","v":35664087,"vw":199.793085},{"c":203.37,"h":204.1,"l":198.2939,"n":328045,"o":200.11,"t":"2026-02-19T05:00:00Z","v":25842274,"vw":201.927676},{"c":200.15,"h":204.87,"l":198.56,"n":418077,"o":200.115,"t":"2026-02-20T05:00:00Z","v":36317256,"vw":200.917763},{"c":196.6,"h":199.38,"l":194.15,"n":410589,"o":198.09,"t":"2026-02-23T05:00:00Z","v":28220312,"vw":196.349644},{"c":213.84,"h":216.71,"l":206.5,"n":1005328,"o":211.63,"t":"2026-02-24T05:00:00Z","v":81402098,"vw":212.226647},{"c":210.86,"h":216.7,"l":210.33,"n":609716,"o":214.82,"t":"2026-02-25T05:00:00Z","v":44618284,"vw":212.186044},{"c":203.68,"h":209.79,"l":201.46,"n":547642,"o":208.8,"t":"2026-02-26T05:00:00Z","v":35051291,"vw":203.943005},{"c":200.21,"h":201.89,"l":197.74,"n":469445,"o":200.105,"t":"2026-02-27T05:00:00Z","v":31342374,"vw":199.782106},{"c":198.62,"h":198.74,"l":190,"n":518096,"o":193.845,"t":"2026-03-02T05:00:00Z","v":34157763,"vw":195.773311},{"c":190.95,"h":193.64,"l":188.22,"n":566307,"o":191.46,"t":"2026-03-03T05:00:00Z","v":37815665,"vw":190.909314},{"c":202.07,"h":202.44,"l":189.86,"n":581867,"o":192.12,"t":"2026-03-04T05:00:00Z","v":40940200,"vw":199.098475},{"c":199.45,"h":203.79,"l":194.88,"n":468898,"o":197.77,"t":"2026-03-05T05:00:00Z","v":36025645,"vw":199.145311},{"c":192.43,"h":200.24,"l":191.2501,"n":426474,"o":195.27,"t":"2026-03-06T05:00:00Z","v":33932216,"vw":195.783601},{"c":202.68,"h":202.97,"l":189.02,"n":513512,"o":189.36,"t":"2026-03-09T04:00:00Z","v":38907536,"vw":196.713321},{"c":203.23,"h":206.59,"l":202.2,"n":393798,"o":202.51,"t":"2026-03-10T04:00:00Z","v":29164693,"vw":204.22687},{"c":204.83,"h":209.21,"l":203.63,"n":335559,"o":205.11,"t":"2026-03-11T04:00:00Z","v":23099000,"vw":205.738089},{"c":197.74,"h":203.62,"l":196.67,"n":430745,"o":202.825,"t":"2026-03-12T04:00:00Z","v":28914090,"vw":198.701098},{"c":193.39,"h":199.68,"l":192.27,"n":435028,"o":198.11,"t":"2026-03-13T04:00:00Z","v":27589758,"vw":194.985197},{"c":196.58,"h":200.17,"l":194.8,"n":471186,"o":194.975,"t":"2026-03-16T04:00:00Z","v":30313561,"vw":197.79195},{"c":196.31,"h":199.21,"l":195.26,"n":336586,"o":196.68,"t":"2026-03-17T04:00:00Z","v":22802298,"vw":196.885296},{"c":199.46,"h":202.86,"l":195.75,"n":416423,"o":196,"t":"2026-03-18T04:00:00Z","v":28591295,"vw":199.702994},{"c":205.27,"h":205.88,"l":192.83,"n":451432,"o":195.032,"t":"2026-03-19T04:00:00Z","v":32267904,"vw":200.522817},{"c":201.33,"h":206.3,"l":198.26,"n":380206,"o":204.885,"t":"2026-03-20T04:00:00Z","v":37287602,"vw":201.38296},{"c":202.68,"h":209.109,"l":201.71,"n":480329,"o":206.395,"t":"2026-03-23T04:00:00Z","v":31882560,"vw":205.215404},{"c":205.37,"h":206.43,"l":200.13,"n":371197,"o":201.39,"t":"2026-03-24T04:00:00Z","v":27278428,"vw":203.622353},{"c":220.27,"h":221.33,"l":211.505,"n":795349,"o":211.505,"t":"2026-03-25T04:00:00Z","v":48547067,"vw":218.473043},{"c":203.77,"h":221,"l":203.43,"n":748643,"o":217.979,"t":"2026-03-26T04:00:00Z","v":49239344,"vw":208.840473},{"c":201.99,"h":203.2699,"l":197.69,"n":470519,"o":201.77,"t":"2026-03-27T04:00:00Z","v":29230213,"vw":200.971978},{"c":196.04,"h":208.43,"l":192.865,"n":600930,"o":204.95,"t":"2026-03-30T04:00:00Z","v":41080563,"vw":198.914131},{"c":203.43,"h":204,"l":196.41,"n":537964,"o":198.05,"t":"2026-03-31T04:00:00Z","v":42339527,"vw":201.219371},{"c":210.21,"h":213.83,"l":205.84,"n":578563,"o":207.585,"t":"2026-04-01T04:00:00Z","v":40859969,"vw":210.806016},{"c":217.5,"h":217.78,"l":200.62,"n":515059,"o":204.05,"t":"2026-04-02T04:00:00Z","v":38486232,"vw":212.654546},{"c":220.18,"h":226.31,"l":217.73,"n":415953,"o":219.28,"t":"2026-04-06T04:00:00Z","v":30815518,"vw":221.331278},{"c":221.53,"h":222.0984,"l":215.375,"n":366561,"o":218.255,"t":"2026-04-07T04:00:00Z","v":26503651,"vw":218.846929},{"c":231.82,"h":234,"l":227.09,"n":528575,"o":232.12,"t":"2026-04-08T04:00:00Z","v":35523334,"vw":230.921973},{"c":236.64,"h":237.1,"l":230.9101,"n":398361,"o":233.014,"t":"2026-04-09T04:00:00Z","v":27148945,"vw":234.862409},{"c":245.04,"h":249.58,"l":238.96,"n":575208,"o":239,"t":"2026-04-10T04:00:00Z","v":36507034,"vw":245.783849},{"c":246.83,"h":247.33,"l":242.03,"n":356822,"o":245.025,"t":"2026-04-13T04:00:00Z","v":22809210,"vw":245.216054},{"c":255.07,"h":255.46,"l":245.7,"n":422088,"o":249.79,"t":"2026-04-14T04:00:00Z","v":25759509,"vw":251.662969},{"c":258.12,"h":258.18,"l":251.85,"n":386613,"o":254.96,"t":"2026-04-15T04:00:00Z","v":24720767,"vw":255.836925},{"c":278.26,"h":279.34,"l":261.51,"n":882949,"o":264.99,"t":"2026-04-16T04:00:00Z","v":64891774,"vw":272.831824},{"c":278.39,"h":281.05,"l":274.14,"n":528974,"o":281,"t":"2026-04-17T04:00:00Z","v":35552359,"vw":278.0598},{"c":274.95,"h":287.61,"l":272,"n":492861,"o":280.6,"t":"2026-04-20T04:00:00Z","v":34855909,"vw":276.92904},{"c":284.49,"h":286.2,"l":276.62,"n":521145,"o":277.33,"t":"2026-04-21T04:00:00Z","v":38979769,"vw":281.994257},{"c":303.46,"h":304.25,"l":286.14,"n":705967,"o":291.215,"t":"2026-04-22T04:00:00Z","v":49089779,"vw":297.268529},{"c":305.33,"h":310.22,"l":299.76,"n":661871,"o":302.01,"t":"2026-04-23T04:00:00Z","v":45653096,"vw":305.219044},{"c":347.81,"h":352.99,"l":334.54,"n":1257446,"o":336.755,"t":"2026-04-24T04:00:00Z","v":81676692,"vw":346.032517},{"c":334.63,"h":349.21,"l":328.81,"n":793727,"o":346.32,"t":"2026-04-27T04:00:00Z","v":50629551,"vw":335.198005},{"c":323.21,"h":327.5,"l":310,"n":670856,"o":311.86,"t":"2026-04-28T04:00:00Z","v":43040672,"vw":321.711591},{"c":337.11,"h":340.17,"l":318.86,"n":637805,"o":326.58,"t":"2026-04-29T04:00:00Z","v":44738282,"vw":330.81643},{"c":354.49,"h":354.96,"l":332.6,"n":647196,"o":341.355,"t":"2026-04-30T04:00:00Z","v":42153194,"vw":347.500345},{"c":360.54,"h":362.79,"l":349.25,"n":543529,"o":351.87,"t":"2026-05-01T04:00:00Z","v":34318299,"vw":357.200524},{"c":341.54,"h":361.85,"l":338.7,"n":771217,"o":360.31,"t":"2026-05-04T04:00:00Z","v":42049675,"vw":345.534209},{"c":355.26,"h":359.5716,"l":344.88,"n":1066745,"o":351.51,"t":"2026-05-05T04:00:00Z","v":64280512,"vw":353.275619},{"c":421.39,"h":430.6,"l":402.04,"n":1558287,"o":409.49,"t":"2026-05-06T04:00:00Z","v":87812170,"vw":416.484725},{"c":408.46,"h":421.71,"l":401.08,"n":823455,"o":417.07,"t":"2026-05-07T04:00:00Z","v":44942367,"vw":410.333709},{"c":455.19,"h":456.29,"l":418.29,"n":985017,"o":418.59,"t":"2026-05-08T04:00:00Z","v":58209341,"vw":441.905387},{"c":458.79,"h":469.215,"l":450.88,"n":854365,"o":460.55,"t":"2026-05-11T04:00:00Z","v":46162769,"vw":460.850764},{"c":448.29,"h":458.8,"l":426.11,"n":780868,"o":449.25,"t":"2026-05-12T04:00:00Z","v":39201200,"vw":442.913164},{"c":445.5,"h":459.5,"l":432.65,"n":553066,"o":457.035,"t":"2026-05-13T04:00:00Z","v":30471792,"vw":445.30529},{"c":449.7,"h":453.31,"l":435.68,"n":484241,"o":440.6,"t":"2026-05-14T04:00:00Z","v":26158270,"vw":447.821013},{"c":424.1,"h":439,"l":423.3616,"n":560169,"o":433.34,"t":"2026-05-15T04:00:00Z","v":29181132,"vw":430.026492},{"c":420.99,"h":438.8,"l":410.71,"n":570951,"o":429.5,"t":"2026-05-18T04:00:00Z","v":28482481,"vw":420.287983},{"c":414.05,"h":428.75,"l":393.36,"n":691447,"o":412.6,"t":"2026-05-19T04:00:00Z","v":38802002,"vw":410.95096},{"c":447.58,"h":449.3899,"l":426.05,"n":625926,"o":428.04,"t":"2026-05-20T04:00:00Z","v":36181322,"vw":442.592949},{"c":449.59,"h":451.2,"l":431.6,"n":499158,"o":441.99,"t":"2026-05-21T04:00:00Z","v":27294730,"vw":442.723565},{"c":467.51,"h":481.41,"l":461.71,"n":641996,"o":469.84,"t":"2026-05-22T04:00:00Z","v":34812866,"vw":469.759699},{"c":503.89,"h":506.96,"l":480.23,"n":746622,"o":484.74,"t":"2026-05-26T04:00:00Z","v":38544920,"vw":496.00159},{"c":495.54,"h":510.21,"l":486.6603,"n":604364,"o":508,"t":"2026-05-27T04:00:00Z","v":27648078,"vw":496.153124},{"c":518.09,"h":527.1999,"l":493.52,"n":624085,"o":499,"t":"2026-05-28T04:00:00Z","v":31494245,"vw":514.074692},{"c":516.1,"h":522,"l":503.43,"n":514537,"o":520.8,"t":"2026-05-29T04:00:00Z","v":30859030,"vw":513.539909},{"c":510.13,"h":517.5,"l":486.8,"n":705345,"o":500.16,"t":"2026-06-01T04:00:00Z","v":33377907,"vw":504.275941},{"c":521.54,"h":522.49,"l":501.22,"n":464997,"o":506.3,"t":"2026-06-02T04:00:00Z","v":24339093,"vw":514.858986},{"c":542.52,"h":546.44,"l":524.3001,"n":599556,"o":533.75,"t":"2026-06-03T04:00:00Z","v":29463137,"vw":537.214525},{"c":523.2,"h":532.19,"l":499.8701,"n":637479,"o":514.75,"t":"2026-06-04T04:00:00Z","v":29163980,"vw":518.361364},{"c":466.38,"h":505.62,"l":463.95,"n":975636,"o":499.525,"t":"2026-06-05T04:00:00Z","v":46977946,"vw":477.94246},{"c":490.33,"h":494.97,"l":477.71,"n":543750,"o":485,"t":"2026-06-08T04:00:00Z","v":25216268,"vw":488.607515},{"c":475.505,"h":505,"l":437.23,"n":775759,"o":502.75,"t":"2026-06-09T04:00:00Z","v":37845048,"vw":468.97612},{"c":452.4,"h":477.4499,"l":448.33,"n":558737,"o":467.97,"t":"2026-06-10T04:00:00Z","v":27823553,"vw":459.027967},{"c":488.45,"h":490.46,"l":458.02,"n":568468,"o":461.6,"t":"2026-06-11T04:00:00Z","v":30506116,"vw":477.522539},{"c":511.57,"h":521.71,"l":494,"n":663961,"o":499.685,"t":"2026-06-12T04:00:00Z","v":31673827,"vw":511.873793},{"c":547.26,"h":558.37,"l":530.5,"n":648344,"o":535.75,"t":"2026-06-15T04:00:00Z","v":33556263,"vw":548.379644},{"c":507.29,"h":548.95,"l":507.25,"n":604149,"o":546.89,"t":"2026-06-16T04:00:00Z","v":28468711,"vw":521.057122},{"c":512.48,"h":532.5,"l":507.3008,"n":552205,"o":529.655,"t":"2026-06-17T04:00:00Z","v":27126692,"vw":518.454457},{"c":537.37,"h":539.69,"l":526.315,"n":538411,"o":531.58,"t":"2026-06-18T04:00:00Z","v":43850627,"vw":534.856127},{"c":551.63,"h":562.9899,"l":535.7101,"n":526367,"o":545.5,"t":"2026-06-22T04:00:00Z","v":26040797,"vw":547.832499},{"c":519.85,"h":528.489,"l":506.81,"n":585860,"o":509.08,"t":"2026-06-23T04:00:00Z","v":30244166,"vw":519.807042},{"c":519.74,"h":524.96,"l":503.5,"n":488614,"o":520.82,"t":"2026-06-24T04:00:00Z","v":26586625,"vw":517.041965},{"c":532.57,"h":550.88,"l":507,"n":547679,"o":543.93,"t":"2026-06-25T04:00:00Z","v":27156186,"vw":527.103854},{"c":521.58,"h":525.11,"l":502.61,"n":561407,"o":519.795,"t":"2026-06-26T04:00:00Z","v":52743285,"vw":519.793636},{"c":539.49,"h":542.19,"l":495.35,"n":579409,"o":522.84,"t":"2026-06-29T04:00:00Z","v":26718125,"vw":525.892725},{"c":580.91,"h":584.73,"l":545.565,"n":685291,"o":545.57,"t":"2026-06-30T04:00:00Z","v":34543592,"vw":572.104171},{"c":540.88,"h":564.09,"l":538.74,"n":587052,"o":557.53,"t":"2026-07-01T04:00:00Z","v":28380138,"vw":549.405987},{"c":517.82,"h":547.65,"l":506,"n":661680,"o":538.16,"t":"2026-07-02T04:00:00Z","v":28293462,"vw":520.445887},{"c":552.05,"h":572.5,"l":527,"n":636443,"o":535.35,"t":"2026-07-06T04:00:00Z","v":30748219,"vw":557.723534},{"c":516.11,"h":524.97,"l":503.11,"n":631695,"o":515.91,"t":"2026-07-07T04:00:00Z","v":29217542,"vw":514.287684},{"c":517.405,"h":522.98,"l":498.15,"n":441599,"o":504.805,"t":"2026-07-08T04:00:00Z","v":23805959,"vw":512.356405},{"c":546.72,"h":559.5,"l":535.2,"n":539623,"o":537.265,"t":"2026-07-09T04:00:00Z","v":26942248,"vw":549.415467},{"c":557.89,"h":560.25,"l":540.05,"n":403419,"o":544.005,"t":"2026-07-10T04:00:00Z","v":20746543,"vw":552.757287},{"c":534.39,"h":551.87,"l":526.92,"n":464967,"o":537.5,"t":"2026-07-13T04:00:00Z","v":23002842,"vw":537.42613},{"c":548.13,"h":574.2,"l":546.77,"n":452690,"o":567.22,"t":"2026-07-14T04:00:00Z","v":21238880,"vw":556.018621},{"c":529.14,"h":558.89,"l":509.57,"n":558815,"o":556.02,"t":"2026-07-15T04:00:00Z","v":27872938,"vw":528.819582},{"c":500.94,"h":518.74,"l":491.8,"n":565659,"o":509.33,"t":"2026-07-16T04:00:00Z","v":27140900,"vw":503.104837},{"c":495.76,"h":505.8795,"l":460.21,"n":634268,"o":476.88,"t":"2026-07-17T04:00:00Z","v":32163827,"vw":488.985076},{"c":503.57,"h":522.44,"l":502.36,"n":474280,"o":516.995,"t":"2026-07-20T04:00:00Z","v":23481224,"vw":511.902403},{"c":544.43,"h":548.1399,"l":522.6001,"n":558873,"o":526,"t":"2026-07-21T04:00:00Z","v":29083161,"vw":537.097811},{"c":552.33,"h":561.47,"l":526.6,"n":523761,"o":526.875,"t":"2026-07-22T04:00:00Z","v":24814183,"vw":552.071365},{"c":539.69,"h":556.49,"l":525,"n":532639,"o":544.74,"t":"2026-07-23T04:00:00Z","v":27183509,"vw":540.689469},{"c":521.95,"h":549,"l":518,"n":542028,"o":546.92,"t":"2026-07-24T04:00:00Z","v":27229203,"vw":528.505127},{"c":494.95,"h":528,"l":476.93,"n":699937,"o":527.505,"t":"2026-07-27T04:00:00Z","v":31859889,"vw":491.853724},{"c":454.62,"h":472.75,"l":442.27,"n":779357,"o":467,"t":"2026-07-28T04:00:00Z","v":36363561,"vw":455.921304},{"c":429.56,"h":457.22,"l":424.0316,"n":709785,"o":452.675,"t":"2026-07-29T04:00:00Z","v":32346398,"vw":436.707438},{"c":485.39,"h":498.2,"l":457.68,"n":689683,"o":460,"t":"2026-07-30T04:00:00Z","v":36981121,"vw":483.841965},{"c":476.15,"h":515.62,"l":475.76,"n":535492,"o":510.275,"t":"2026-07-31T04:00:00Z","v":26651500,"vw":489.599015},{"c":484.64,"h":490.9464,"l":455.3,"n":492016,"o":461.79,"t":"2026-08-03T04:00:00Z","v":24466363,"vw":478.205024},{"c":518.58,"h":530.13,"l":502.2,"n":1021244,"o":504,"t":"2026-08-04T04:00:00Z","v":48510992,"vw":520.140059},{"c":482.05,"h":502,"l":478.2,"n":1056700,"o":484.495,"t":"2026-08-05T04:00:00Z","v":49666836,"vw":486.95304},{"c":489.28,"h":496.72,"l":469.5,"n":522925,"o":471.75,"t":"2026-08-06T04:00:00Z","v":24704020,"vw":488.210214},{"c":483.36,"h":498.99,"l":476.06,"n":525710,"o":497.94,"t":"2026-08-07T04:00:00Z","v":26646343,"vw":482.831647},{"c":469.56,"h":483.36,"l":469.29,"n":455381,"o":477.09,"t":"2026-08-10T04:00:00Z","v":19699700,"vw":475.188015},{"c":474.32,"h":475.99,"l":463.21,"n":393022,"o":474.75,"t":"2026-08-11T04:00:00Z","v":18083925,"vw":470.29098},{"c":482.93,"h":491.6899,"l":480.88,"n":406061,"o":488.32,"t":"2026-08-12T04:00:00Z","v":18657186,"vw":486.14132},{"c":483.01,"h":497.99,"l":481,"n":391060,"o":483,"t":"2026-08-13T04:00:00Z","v":18798133,"vw":490.561315},{"c":514.39,"h":514.67,"l":483.2,"n":521709,"o":487.6,"t":"2026-08-14T04:00:00Z","v":25610739,"vw":503.756806},{"c":506,"h":517.3493,"l":504.52,"n":436018,"o":514.16,"t":"2026-08-17T04:00:00Z","v":20097896,"vw":510.468152},{"c":484.39,"h":491.81,"l":474.975,"n":519081,"o":487.56,"t":"2026-08-18T04:00:00Z","v":23762600,"vw":481.897348},{"c":466.42,"h":487.005,"l":462.55,"n":476461,"o":486.08,"t":"2026-08-19T04:00:00Z","v":19248333,"vw":468.010327},{"c":469.455,"h":475.5299,"l":460.27,"n":327743,"o":465.67,"t":"2026-08-20T04:00:00Z","v":15200972,"vw":466.776008},{"c":473.25,"h":477.36,"l":462.111,"n":269597,"o":476.495,"t":"2026-08-21T04:00:00Z","v":14375847,"vw":470.91389},{"c":456.745,"h":468.54,"l":451,"n":366163,"o":468.54,"t":"2026-08-24T04:00:00Z","v":16655650,"vw":457.669415},{"c":479.18,"h":481.5,"l":469.07,"n":432743,"o":474.2,"t":"2026-08-25T04:00:00Z","v":19030357,"vw":477.223354},{"c":480.93,"h":491.12,"l":474.58,"n":333087,"o":475.07,"t":"2026-08-26T04:00:00Z","v":14377986,"vw":483.592124},{"c":476.67,"h":483,"l":469.63,"n":367976,"o":481.5,"t":"2026-08-27T04:00:00Z","v":16476049,"vw":475.369071},{"c":465.58,"h":478.75,"l":465.29,"n":319952,"o":472.52,"t":"2026-08-28T04:00:00Z","v":15404490,"vw":470.583529},{"c":470.72,"h":475.8099,"l":463.68,"n":264091,"o":466.22,"t":"2026-08-31T04:00:00Z","v":12497122,"vw":469.361453},{"c":459.61,"h":461.5,"l":452.3,"n":374652,"o":459.91,"t":"2026-09-01T04:00:00Z","v":16259907,"vw":457.592663},{"c":457.06,"h":462.21,"l":452.36,"n":269341,"o":459.51,"t":"2026-09-02T04:00:00Z","v":11965433,"vw":457.307633},{"c":456.16,"h":459.77,"l":440.5,"n":339485,"o":453.15,"t":"2026-09-03T04:00:00Z","v":14900893,"vw":453.428444},{"c":477.57,"h":478.83,"l":458,"n":400197,"o":462,"t":"2026-09-04T04:00:00Z","v":19704708,"vw":472.145387},{"c":505.74,"h":512.3569,"l":486.5706,"n":640642,"o":488.92,"t":"2026-09-08T04:00:00Z","v":28185230,"vw":502.68583},{"c":521.095,"h":526.79,"l":506.36,"n":510482,"o":507.5,"t":"2026-09-09T04:00:00Z","v":22170383,"vw":520.563373},{"c":503.6,"h":516.3322,"l":502.81,"n":349136,"o":509.07,"t":"2026-09-10T04:00:00Z","v":16033742,"vw":506.265793},{"c":516.13,"h":521.06,"l":501.35,"n":364447,"o":510.71,"t":"2026-09-11T04:00:00Z","v":19052875,"vw":514.558241},{"c":493.41,"h":498.39,"l":480.33,"n":481921,"o":486.28,"t":"2026-09-14T04:00:00Z","v":24840219,"vw":490.515138},{"c":504.2,"h":513.665,"l":497.511,"n":346047,"o":501.7,"t":"2026-09-15T04:00:00Z","v":17171591,"vw":505.365903},{"c":512.5,"h":527.25,"l":506.05,"n":474784,"o":517.39,"t":"2026-09-16T04:00:00Z","v":22334813,"vw":518.787142},{"c":545.09,"h":551.42,"l":527.6,"n":596219,"o":533.6,"t":"2026-09-17T04:00:00Z","v":28490592,"vw":542.738418},{"c":559.82,"h":559.91,"l":541.53,"n":438497,"o":547.37,"t":"2026-09-18T04:00:00Z","v":31897889,"vw":552.198891},{"c":615.52,"h":616.69,"l":582.27,"n":891490,"o":583.88,"t":"2026-09-21T04:00:00Z","v":44538902,"vw":607.713154},{"c":623.77,"h":624.52,"l":606.3125,"n":570342,"o":606.565,"t":"2026-09-22T04:00:00Z","v":28298743,"vw":618.393696},{"c":614.61,"h":624.6899,"l":608.08,"n":381093,"o":621.5,"t":"2026-09-23T04:00:00Z","v":16374772,"vw":614.384457},{"c":629.26,"h":630.8,"l":599.24,"n":514021,"o":600.27,"t":"2026-09-24T04:00:00Z","v":25330082,"vw":620.182143},{"c":630.63,"h":639,"l":625.52,"n":392932,"o":634.535,"t":"2026-09-25T04:00:00Z","v":17663418,"vw":631.6325},{"c":607.87,"h":629.75,"l":596.07,"n":506544,"o":624.895,"t":"2026-09-28T04:00:00Z","v":22151707,"vw":607.487952},{"c":607.57,"h":624.13,"l":605.25,"n":367699,"o":616.735,"t":"2026-09-29T04:00:00Z","v":16548202,"vw":612.723327},{"c":611.76,"h":615.17,"l":600.1,"n":351203,"o":609.89,"t":"2026-09-30T04:00:00Z","v":16785531,"vw":608.051056},{"c":615.73,"h":619.3,"l":601.5,"n":369732,"o":612.7,"t":"2026-10-01T04:00:00Z","v":17171455,"vw":612.45572},{"c":633.91,"h":645.46,"l":628.55,"n":439308,"o":635.95,"t":"2026-10-02T04:00:00Z","v":19915022,"vw":635.820999},{"c":631.75,"h":633.5,"l":619.99,"n":311232,"o":630.605,"t":"2026-10-05T04:00:00Z","v":13762763,"vw":630.365861},{"c":649.42,"h":658.52,"l":628,"n":533198,"o":648.04,"t":"2026-10-06T04:00:00Z","v":24294091,"vw":648.963625},{"c":645.86,"h":648.48,"l":633.16,"n":381564,"o":634.77,"t":"2026-10-07T04:00:00Z","v":18595887,"vw":642.818873},{"c":620.68,"h":643.85,"l":613.3388,"n":492886,"o":639.36,"t":"2026-10-08T04:00:00Z","v":23532828,"vw":625.967113},{"c":608.1,"h":627.37,"l":606,"n":362241,"o":626.89,"t":"2026-10-09T04:00:00Z","v":13775475,"vw":612.569163},{"c":594.24,"h":601.77,"l":586.54,"n":390586,"o":599.93,"t":"2026-10-12T04:00:00Z","v":15427751,"vw":592.45578},{"c":605.53,"h":606.2,"l":570.6,"n":418612,"o":577.496,"t":"2026-10-13T04:00:00Z","v":17972100,"vw":594.265543},{"c":570.82,"h":591.88,"l":567,"n":527213,"o":589.57,"t":"2026-10-14T04:00:00Z","v":22368170,"vw":576.144824},{"c":562.23,"h":568.62,"l":530.09,"n":560134,"o":540,"t":"2026-10-15T04:00:00Z","v":26475886,"vw":549.092767}],"volatilityBars":[{"c":631.01,"h":633.18,"l":626.25,"n":7278,"o":631.07,"t":"2026-10-09T08:00:00Z","v":120026,"vw":629.922207},{"c":632.08,"h":632.45,"l":631,"n":266,"o":631.4,"t":"2026-10-09T08:15:00Z","v":5225,"vw":631.885267},{"c":632.35,"h":632.65,"l":631.25,"n":230,"o":631.8,"t":"2026-10-09T08:30:00Z","v":3717,"vw":632.216485},{"c":633.2,"h":633.72,"l":632,"n":411,"o":632.9,"t":"2026-10-09T08:45:00Z","v":15262,"vw":632.995712},{"c":631.68,"h":633.3426,"l":631.1,"n":274,"o":633.3426,"t":"2026-10-09T09:00:00Z","v":4248,"vw":632.313113},{"c":631.49,"h":631.49,"l":630.87,"n":220,"o":631.02,"t":"2026-10-09T09:15:00Z","v":3038,"vw":631.070405},{"c":631.01,"h":631.99,"l":631.01,"n":60,"o":631.99,"t":"2026-10-09T09:30:00Z","v":1347,"vw":631.585714},{"c":631.91,"h":631.91,"l":630.1497,"n":109,"o":630.5,"t":"2026-10-09T09:45:00Z","v":3177,"vw":630.858369},{"c":631.5,"h":631.6,"l":630.72,"n":62,"o":631.6,"t":"2026-10-09T10:00:00Z","v":2582,"vw":631.260438},{"c":631.55,"h":631.55,"l":630.8596,"n":93,"o":631.35,"t":"2026-10-09T10:15:00Z","v":3076,"vw":631.253154},{"c":630.02,"h":631,"l":630,"n":219,"o":631,"t":"2026-10-09T10:30:00Z","v":2975,"vw":630.400461},{"c":631.78,"h":631.78,"l":630.38,"n":125,"o":630.38,"t":"2026-10-09T10:45:00Z","v":4779,"vw":631.293473},{"c":630.5,"h":632,"l":630,"n":985,"o":631.73,"t":"2026-10-09T11:00:00Z","v":30165,"vw":630.854967},{"c":632.802,"h":632.802,"l":630.6705,"n":819,"o":630.7,"t":"2026-10-09T11:15:00Z","v":28742,"vw":631.590984},{"c":632.38,"h":633.7,"l":631.88,"n":772,"o":632.87,"t":"2026-10-09T11:30:00Z","v":24270,"vw":632.625584},{"c":632,"h":632.72,"l":631.82,"n":538,"o":632.29,"t":"2026-10-09T11:45:00Z","v":17338,"vw":632.41592},{"c":630.6182,"h":632.54,"l":630.2,"n":807,"o":632.3712,"t":"2026-10-09T12:00:00Z","v":19354,"vw":631.389373},{"c":631.42,"h":631.7257,"l":631,"n":491,"o":631.22,"t":"2026-10-09T12:15:00Z","v":21998,"vw":631.383133},{"c":630.11,"h":631.65,"l":630.0582,"n":615,"o":631.3,"t":"2026-10-09T12:30:00Z","v":22667,"vw":630.784372},{"c":630,"h":630.2,"l":629,"n":988,"o":630,"t":"2026-10-09T12:45:00Z","v":33682,"vw":629.573357},{"c":630.5,"h":631.94,"l":630.09,"n":974,"o":630.09,"t":"2026-10-09T13:00:00Z","v":30960,"vw":631.145704},{"c":627.17,"h":632.2,"l":626.67,"n":1551,"o":631.4,"t":"2026-10-09T13:15:00Z","v":44747,"vw":629.817333},{"c":615.705,"h":627.37,"l":615.02,"n":36842,"o":626.89,"t":"2026-10-09T13:30:00Z","v":1552262,"vw":621.222374},{"c":614.99,"h":616.1,"l":611,"n":28040,"o":615.87,"t":"2026-10-09T13:45:00Z","v":1154881,"vw":613.995364},{"c":613.42,"h":616.55,"l":612.39,"n":18084,"o":614.75,"t":"2026-10-09T14:00:00Z","v":675588,"vw":614.85981},{"c":614.75,"h":614.75,"l":612.12,"n":15635,"o":613.42,"t":"2026-10-09T14:15:00Z","v":558579,"vw":613.616048},{"c":613.625,"h":616.78,"l":612.25,"n":17131,"o":614.78,"t":"2026-10-09T14:30:00Z","v":676755,"vw":614.317528},{"c":614.51,"h":615.49,"l":612.0301,"n":13484,"o":613.52,"t":"2026-10-09T14:45:00Z","v":450485,"vw":613.976232},{"c":612.505,"h":615.98,"l":612.4,"n":11461,"o":614.64,"t":"2026-10-09T15:00:00Z","v":375359,"vw":614.127992},{"c":610.9599,"h":614.3899,"l":610.46,"n":13967,"o":612.495,"t":"2026-10-09T15:15:00Z","v":416091,"vw":612.448431},{"c":612,"h":612.6599,"l":610.5,"n":11668,"o":610.9035,"t":"2026-10-09T15:30:00Z","v":371471,"vw":611.470852},{"c":610.85,"h":612.3176,"l":610.525,"n":9637,"o":611.935,"t":"2026-10-09T15:45:00Z","v":259606,"vw":611.402156},{"c":611.375,"h":611.68,"l":609.2,"n":14427,"o":610.915,"t":"2026-10-09T16:00:00Z","v":469662,"vw":610.416296},{"c":610.492,"h":611.88,"l":609,"n":9867,"o":611.41,"t":"2026-10-09T16:15:00Z","v":334104,"vw":610.160964},{"c":609.77,"h":611.01,"l":609.08,"n":7314,"o":610.47,"t":"2026-10-09T16:30:00Z","v":197974,"vw":610.057759},{"c":610.285,"h":611.5514,"l":609.77,"n":7626,"o":609.77,"t":"2026-10-09T16:45:00Z","v":246696,"vw":610.567791},{"c":610.15,"h":610.38,"l":608.9,"n":9144,"o":610.285,"t":"2026-10-09T17:00:00Z","v":294599,"vw":609.512971},{"c":610.88,"h":611.11,"l":610.04,"n":7814,"o":610.05,"t":"2026-10-09T17:15:00Z","v":263157,"vw":610.595682},{"c":610.1997,"h":611.65,"l":610.15,"n":7123,"o":611.01,"t":"2026-10-09T17:30:00Z","v":223350,"vw":610.972893},{"c":610.85,"h":611.2,"l":609.925,"n":7786,"o":610.275,"t":"2026-10-09T17:45:00Z","v":235636,"vw":610.556547},{"c":611.2048,"h":611.24,"l":609.75,"n":6739,"o":610.79,"t":"2026-10-09T18:00:00Z","v":226828,"vw":610.533198},{"c":611.52,"h":613.21,"l":610.91,"n":8380,"o":611.18,"t":"2026-10-09T18:15:00Z","v":359899,"vw":612.099147},{"c":611.86,"h":612.0999,"l":610.8207,"n":7138,"o":611.43,"t":"2026-10-09T18:30:00Z","v":315197,"vw":611.551033},{"c":611.06,"h":612.87,"l":610.66,"n":6557,"o":611.72,"t":"2026-10-09T18:45:00Z","v":247689,"vw":611.787034},{"c":611.13,"h":611.33,"l":609.98,"n":6875,"o":611.025,"t":"2026-10-09T19:00:00Z","v":263356,"vw":610.629332},{"c":609.64,"h":611.2499,"l":609.53,"n":7610,"o":611.2499,"t":"2026-10-09T19:15:00Z","v":275433,"vw":610.422055},{"c":606.63,"h":609.94,"l":606,"n":18295,"o":609.61,"t":"2026-10-09T19:30:00Z","v":664325,"vw":607.668923},{"c":608.12,"h":608.52,"l":606.21,"n":25606,"o":606.71,"t":"2026-10-09T19:45:00Z","v":903461,"vw":607.752356},{"c":608.0199,"h":608.3901,"l":607.8,"n":1264,"o":608.1,"t":"2026-10-09T20:00:00Z","v":1166536,"vw":608.098928},{"c":607.5505,"h":608.08,"l":607.5,"n":1233,"o":608.08,"t":"2026-10-09T20:15:00Z","v":22850,"vw":607.796526},{"c":607.5,"h":607.8,"l":607,"n":1029,"o":607.5174,"t":"2026-10-09T20:30:00Z","v":26906,"vw":607.477332},{"c":607.56,"h":607.99,"l":607.5001,"n":495,"o":607.73,"t":"2026-10-09T20:45:00Z","v":10013,"vw":607.746319},{"c":607.53,"h":607.83,"l":607.5,"n":277,"o":607.68,"t":"2026-10-09T21:00:00Z","v":7592,"vw":607.681251},{"c":607.6388,"h":607.6388,"l":607.1,"n":403,"o":607.41,"t":"2026-10-09T21:15:00Z","v":12485,"vw":607.430633},{"c":607.75,"h":607.77,"l":607.51,"n":72,"o":607.51,"t":"2026-10-09T21:30:00Z","v":1245,"vw":607.681001},{"c":607.55,"h":607.7209,"l":607.55,"n":140,"o":607.7209,"t":"2026-10-09T21:45:00Z","v":2141,"vw":607.626069},{"c":607.45,"h":607.6385,"l":607.35,"n":144,"o":607.55,"t":"2026-10-09T22:00:00Z","v":1934,"vw":607.481569},{"c":607.6451,"h":607.6451,"l":607.2887,"n":179,"o":607.4862,"t":"2026-10-09T22:15:00Z","v":2961,"vw":607.413041},{"c":607.5,"h":607.5,"l":607.25,"n":229,"o":607.407,"t":"2026-10-09T22:30:00Z","v":4069,"vw":607.410494},{"c":607.58,"h":607.6334,"l":607.25,"n":166,"o":607.5,"t":"2026-10-09T22:45:00Z","v":4251,"vw":607.477145},{"c":607.65,"h":607.66,"l":607.359,"n":198,"o":607.599,"t":"2026-10-09T23:00:00Z","v":6400,"vw":607.564675},{"c":607.92,"h":607.92,"l":607.6232,"n":205,"o":607.669,"t":"2026-10-09T23:15:00Z","v":4452,"vw":607.772341},{"c":607.89,"h":607.98,"l":607.8058,"n":76,"o":607.8058,"t":"2026-10-09T23:30:00Z","v":2089,"vw":607.906734},{"c":608.4943,"h":608.4943,"l":607.9743,"n":363,"o":607.98,"t":"2026-10-09T23:45:00Z","v":9693,"vw":608.20924},{"c":607.91,"h":613.45,"l":607.23,"n":3975,"o":609.11,"t":"2026-10-12T08:00:00Z","v":49287,"vw":609.586736},{"c":606.1384,"h":609,"l":606.03,"n":561,"o":609,"t":"2026-10-12T08:15:00Z","v":6996,"vw":606.905706},{"c":604.58,"h":606.2,"l":604.58,"n":784,"o":606.15,"t":"2026-10-12T08:30:00Z","v":16999,"vw":605.55463},{"c":603.63,"h":605,"l":603.24,"n":461,"o":604.62,"t":"2026-10-12T08:45:00Z","v":8357,"vw":604.007218},{"c":604.7,"h":604.7,"l":603.63,"n":119,"o":604.02,"t":"2026-10-12T09:00:00Z","v":2113,"vw":604.193044},{"c":605.15,"h":605.63,"l":604.98,"n":240,"o":604.99,"t":"2026-10-12T09:15:00Z","v":8826,"vw":605.108588},{"c":604.38,"h":605.04,"l":604.26,"n":185,"o":605.04,"t":"2026-10-12T09:30:00Z","v":3745,"vw":604.670488},{"c":604.53,"h":605.08,"l":604.42,"n":79,"o":605.08,"t":"2026-10-12T09:45:00Z","v":1474,"vw":604.764171},{"c":604.5,"h":604.84,"l":604.5,"n":398,"o":604.63,"t":"2026-10-12T10:00:00Z","v":8013,"vw":604.596631},{"c":603.85,"h":604.55,"l":603.85,"n":160,"o":604,"t":"2026-10-12T10:15:00Z","v":2270,"vw":604.186196},{"c":604.5138,"h":604.5138,"l":602.65,"n":332,"o":603.5,"t":"2026-10-12T10:30:00Z","v":6721,"vw":603.169553},{"c":604.85,"h":605.01,"l":604.7,"n":233,"o":604.7,"t":"2026-10-12T10:45:00Z","v":5423,"vw":604.856179},{"c":601.5,"h":605.25,"l":601.1,"n":1868,"o":605.24,"t":"2026-10-12T11:00:00Z","v":37690,"vw":603.091121},{"c":602.25,"h":602.876,"l":601.26,"n":686,"o":601.8,"t":"2026-10-12T11:15:00Z","v":10994,"vw":602.378394},{"c":601.25,"h":602.3,"l":601.25,"n":921,"o":602,"t":"2026-10-12T11:30:00Z","v":33279,"vw":601.901153},{"c":601.5,"h":602,"l":601.12,"n":699,"o":601.12,"t":"2026-10-12T11:45:00Z","v":25519,"vw":601.590215},{"c":602.93,"h":602.93,"l":600.41,"n":1054,"o":601.5,"t":"2026-10-12T12:00:00Z","v":22220,"vw":601.434878},{"c":601.5,"h":603.17,"l":601.5,"n":714,"o":602.845,"t":"2026-10-12T12:15:00Z","v":15179,"vw":602.545582},{"c":602.49,"h":602.49,"l":601,"n":756,"o":601.5,"t":"2026-10-12T12:30:00Z","v":14010,"vw":601.67545},{"c":602.37,"h":603.5,"l":602,"n":718,"o":602.7685,"t":"2026-10-12T12:45:00Z","v":118481,"vw":602.755865},{"c":603,"h":604.62,"l":601,"n":1435,"o":602.69,"t":"2026-10-12T13:00:00Z","v":28805,"vw":602.653683},{"c":599.76,"h":602.99,"l":599.685,"n":2689,"o":602.51,"t":"2026-10-12T13:15:00Z","v":48283,"vw":600.770296},{"c":597.84,"h":601.77,"l":591.42,"n":48650,"o":599.93,"t":"2026-10-12T13:30:00Z","v":1847815,"vw":596.355142},{"c":596.4996,"h":599.73,"l":595.05,"n":17706,"o":597.7851,"t":"2026-10-12T13:45:00Z","v":645193,"vw":597.091017},{"c":592.9,"h":597.4095,"l":591.5,"n":22650,"o":596.275,"t":"2026-10-12T14:00:00Z","v":854475,"vw":593.548129},{"c":589.645,"h":594.48,"l":588.31,"n":26364,"o":592.74,"t":"2026-10-12T14:15:00Z","v":911042,"vw":591.025785},{"c":588.515,"h":589.88,"l":586.99,"n":24888,"o":589.63,"t":"2026-10-12T14:30:00Z","v":836883,"vw":588.269242},{"c":588.24,"h":589.14,"l":587.151,"n":15483,"o":588.48,"t":"2026-10-12T14:45:00Z","v":534098,"vw":588.105125},{"c":588.29,"h":588.66,"l":586.74,"n":15146,"o":587.89,"t":"2026-10-12T15:00:00Z","v":429205,"vw":587.591383},{"c":587.0854,"h":589.1,"l":586.64,"n":13692,"o":588.205,"t":"2026-10-12T15:15:00Z","v":429611,"vw":587.625285},{"c":591.13,"h":591.3899,"l":586.54,"n":13896,"o":587.11,"t":"2026-10-12T15:30:00Z","v":442346,"vw":588.81349},{"c":592.718,"h":592.87,"l":590.45,"n":12483,"o":591.13,"t":"2026-10-12T15:45:00Z","v":414192,"vw":591.5092},{"c":593.365,"h":594.14,"l":591.73,"n":12102,"o":592.67,"t":"2026-10-12T16:00:00Z","v":397910,"vw":593.140489},{"c":592.21,"h":593.8599,"l":591.6501,"n":8480,"o":593.365,"t":"2026-10-12T16:15:00Z","v":250991,"vw":592.903206},{"c":592.5,"h":593.5587,"l":592,"n":6974,"o":592.1562,"t":"2026-10-12T16:30:00Z","v":219140,"vw":592.714152},{"c":590.69,"h":593.7379,"l":590.601,"n":8834,"o":592.65,"t":"2026-10-12T16:45:00Z","v":346466,"vw":591.887379},{"c":591.745,"h":592.365,"l":590.66,"n":6860,"o":590.82,"t":"2026-10-12T17:00:00Z","v":236138,"vw":591.532},{"c":590.06,"h":592.085,"l":590,"n":6892,"o":591.755,"t":"2026-10-12T17:15:00Z","v":235227,"vw":591.0523},{"c":590.0795,"h":590.91,"l":589.65,"n":7369,"o":590.2,"t":"2026-10-12T17:30:00Z","v":230686,"vw":590.246833},{"c":590.33,"h":590.84,"l":589.77,"n":7016,"o":589.917,"t":"2026-10-12T17:45:00Z","v":190649,"vw":590.327246},{"c":590.33,"h":591,"l":589.42,"n":7255,"o":590.22,"t":"2026-10-12T18:00:00Z","v":486381,"vw":590.155852},{"c":590.745,"h":591.36,"l":589.35,"n":7398,"o":590.4204,"t":"2026-10-12T18:15:00Z","v":269415,"vw":590.393326},{"c":591.455,"h":591.9999,"l":590.3411,"n":7026,"o":590.8447,"t":"2026-10-12T18:30:00Z","v":291698,"vw":591.021371},{"c":589.815,"h":591.68,"l":589.66,"n":6563,"o":591.455,"t":"2026-10-12T18:45:00Z","v":219114,"vw":590.730943},{"c":590.205,"h":591.74,"l":589.5901,"n":7196,"o":589.8,"t":"2026-10-12T19:00:00Z","v":240616,"vw":590.537816},{"c":591.435,"h":591.57,"l":589.2901,"n":8001,"o":590.34,"t":"2026-10-12T19:15:00Z","v":253248,"vw":590.392385},{"c":593.19,"h":594.51,"l":591.0801,"n":14582,"o":591.57,"t":"2026-10-12T19:30:00Z","v":623230,"vw":593.073235},{"c":594.13,"h":595.2,"l":592.501,"n":26346,"o":593.23,"t":"2026-10-12T19:45:00Z","v":1010627,"vw":594.345818},{"c":593.8462,"h":594.42,"l":593.5,"n":1034,"o":594.24,"t":"2026-10-12T20:00:00Z","v":1894989,"vw":594.238462},{"c":594.68,"h":594.69,"l":593.95,"n":1251,"o":593.95,"t":"2026-10-12T20:15:00Z","v":9247,"vw":594.434903},{"c":594.4,"h":594.75,"l":594.16,"n":428,"o":594.3034,"t":"2026-10-12T20:30:00Z","v":6386,"vw":594.405029},{"c":594.3737,"h":594.5,"l":594.3737,"n":265,"o":594.45,"t":"2026-10-12T20:45:00Z","v":24004,"vw":594.461786},{"c":594.3,"h":594.54,"l":594.3,"n":189,"o":594.3,"t":"2026-10-12T21:00:00Z","v":4770,"vw":594.338855},{"c":593.81,"h":594.48,"l":593.81,"n":234,"o":594.16,"t":"2026-10-12T21:15:00Z","v":6620,"vw":594.029836},{"c":593.7,"h":594,"l":593.7,"n":122,"o":593.79,"t":"2026-10-12T21:30:00Z","v":1834,"vw":593.81254},{"c":593,"h":593.61,"l":593,"n":255,"o":593.61,"t":"2026-10-12T21:45:00Z","v":4772,"vw":593.107798},{"c":593.84,"h":594,"l":593.4,"n":285,"o":593.5,"t":"2026-10-12T22:00:00Z","v":4694,"vw":593.695304},{"c":593.5,"h":593.8,"l":593.49,"n":97,"o":593.57,"t":"2026-10-12T22:15:00Z","v":2003,"vw":593.579987},{"c":593.28,"h":593.64,"l":593.1153,"n":95,"o":593.64,"t":"2026-10-12T22:30:00Z","v":1755,"vw":593.363903},{"c":592.53,"h":593.2,"l":592.53,"n":129,"o":593.1348,"t":"2026-10-12T22:45:00Z","v":2162,"vw":592.855337},{"c":590.7019,"h":592.55,"l":590.55,"n":271,"o":592.55,"t":"2026-10-12T23:00:00Z","v":7223,"vw":591.339939},{"c":590.08,"h":591,"l":590.01,"n":312,"o":590.55,"t":"2026-10-12T23:15:00Z","v":5652,"vw":590.267048},{"c":590.25,"h":590.25,"l":589.576,"n":345,"o":590.12,"t":"2026-10-12T23:30:00Z","v":7105,"vw":589.95653},{"c":590,"h":590.15,"l":588.58,"n":615,"o":590,"t":"2026-10-12T23:45:00Z","v":18620,"vw":589.224397},{"c":586.18,"h":589,"l":581.19,"n":6985,"o":585.4,"t":"2026-10-13T08:00:00Z","v":94191,"vw":584.934468},{"c":588.14,"h":588.14,"l":585.974,"n":214,"o":585.974,"t":"2026-10-13T08:15:00Z","v":4252,"vw":586.522784},{"c":589.35,"h":589.35,"l":587.3,"n":263,"o":588.5,"t":"2026-10-13T08:30:00Z","v":7756,"vw":588.309134},{"c":587.88,"h":589.7,"l":586.52,"n":400,"o":589.0206,"t":"2026-10-13T08:45:00Z","v":7831,"vw":588.77935},{"c":589,"h":589,"l":587.5,"n":184,"o":588.12,"t":"2026-10-13T09:00:00Z","v":3762,"vw":588.315479},{"c":589,"h":589.5,"l":588.2,"n":180,"o":589.5,"t":"2026-10-13T09:15:00Z","v":3553,"vw":589.012817},{"c":587.38,"h":590.03,"l":587.38,"n":334,"o":588.2,"t":"2026-10-13T09:30:00Z","v":7252,"vw":589.69541},{"c":587.99,"h":587.99,"l":586.572,"n":154,"o":587.38,"t":"2026-10-13T09:45:00Z","v":2744,"vw":587.150338},{"c":587.36,"h":589,"l":587.2,"n":203,"o":589,"t":"2026-10-13T10:00:00Z","v":6438,"vw":588.067544},{"c":586.33,"h":587.69,"l":586.33,"n":114,"o":586.33,"t":"2026-10-13T10:15:00Z","v":1979,"vw":586.745975},{"c":585.2,"h":587.38,"l":585.2,"n":381,"o":586.33,"t":"2026-10-13T10:30:00Z","v":11543,"vw":586.326975},{"c":585,"h":586.2,"l":585,"n":188,"o":585.5,"t":"2026-10-13T10:45:00Z","v":3780,"vw":585.351111},{"c":583,"h":585.8605,"l":582.51,"n":1510,"o":585.8605,"t":"2026-10-13T11:00:00Z","v":35578,"vw":583.562419},{"c":583.9,"h":583.9,"l":582.1,"n":837,"o":582.8001,"t":"2026-10-13T11:15:00Z","v":22987,"vw":582.679943},{"c":584.25,"h":584.9999,"l":583.2002,"n":738,"o":583.7,"t":"2026-10-13T11:30:00Z","v":19331,"vw":583.961013},{"c":583,"h":584.4405,"l":583,"n":456,"o":584.25,"t":"2026-10-13T11:45:00Z","v":7930,"vw":583.811526},{"c":583.51,"h":584.759,"l":582.37,"n":971,"o":582.51,"t":"2026-10-13T12:00:00Z","v":27889,"vw":583.21682},{"c":582.75,"h":584.76,"l":582.12,"n":950,"o":584.103,"t":"2026-10-13T12:15:00Z","v":27126,"vw":583.348298},{"c":583.21,"h":583.56,"l":581.54,"n":1536,"o":582.6762,"t":"2026-10-13T12:30:00Z","v":34779,"vw":582.513315},{"c":580,"h":583.05,"l":579.4268,"n":3043,"o":583,"t":"2026-10-13T12:45:00Z","v":84587,"vw":580.781005},{"c":580,"h":581.01,"l":579,"n":1973,"o":580,"t":"2026-10-13T13:00:00Z","v":45008,"vw":580.069635},{"c":577.9,"h":581,"l":577.9,"n":2073,"o":580.6,"t":"2026-10-13T13:15:00Z","v":44898,"vw":579.745375},{"c":587.4799,"h":587.4799,"l":570.6,"n":53596,"o":577.496,"t":"2026-10-13T13:30:00Z","v":2182718,"vw":578.091111},{"c":588.72,"h":589.89,"l":585.08,"n":22142,"o":587.48,"t":"2026-10-13T13:45:00Z","v":849041,"vw":587.497301},{"c":591.8,"h":591.99,"l":588,"n":19730,"o":588.49,"t":"2026-10-13T14:00:00Z","v":837654,"vw":590.149668},{"c":587.58,"h":593.24,"l":586.01,"n":17150,"o":591.56,"t":"2026-10-13T14:15:00Z","v":602765,"vw":589.479247},{"c":591.5191,"h":591.91,"l":586.16,"n":13811,"o":587.73,"t":"2026-10-13T14:30:00Z","v":494512,"vw":589.425175},{"c":587.235,"h":591.9,"l":586.5,"n":12548,"o":591.5968,"t":"2026-10-13T14:45:00Z","v":447590,"vw":588.548575},{"c":587.6391,"h":588.5,"l":586.15,"n":10333,"o":587.35,"t":"2026-10-13T15:00:00Z","v":324875,"vw":587.094355},{"c":585.265,"h":588.27,"l":584.88,"n":11378,"o":587.732,"t":"2026-10-13T15:15:00Z","v":337757,"vw":586.354224},{"c":587.546,"h":588.13,"l":584.66,"n":11211,"o":585.38,"t":"2026-10-13T15:30:00Z","v":345450,"vw":586.080601},{"c":590.98,"h":591.07,"l":586.53,"n":10402,"o":587.45,"t":"2026-10-13T15:45:00Z","v":402501,"vw":588.960818},{"c":593,"h":593.74,"l":590.5055,"n":13081,"o":590.82,"t":"2026-10-13T16:00:00Z","v":537352,"vw":592.83095},{"c":598.02,"h":598.1299,"l":593.001,"n":17502,"o":593.001,"t":"2026-10-13T16:15:00Z","v":748982,"vw":595.965551},{"c":599.6608,"h":600.16,"l":598.0852,"n":17773,"o":598.13,"t":"2026-10-13T16:30:00Z","v":792340,"vw":599.375764},{"c":599.685,"h":601.49,"l":599.346,"n":15243,"o":599.62,"t":"2026-10-13T16:45:00Z","v":672038,"vw":600.44464},{"c":596.885,"h":600.25,"l":596.1,"n":11983,"o":599.61,"t":"2026-10-13T17:00:00Z","v":539879,"vw":597.70041},{"c":595.345,"h":597.77,"l":595.08,"n":8965,"o":597.04,"t":"2026-10-13T17:15:00Z","v":369830,"vw":596.342574},{"c":597.465,"h":597.6543,"l":594.32,"n":8505,"o":595.15,"t":"2026-10-13T17:30:00Z","v":313763,"vw":595.988252},{"c":596.56,"h":597.5,"l":595.15,"n":7893,"o":597.465,"t":"2026-10-13T17:45:00Z","v":249770,"vw":596.189402},{"c":598.59,"h":598.92,"l":596.07,"n":8533,"o":596.49,"t":"2026-10-13T18:00:00Z","v":300849,"vw":597.768149},{"c":599.015,"h":599.83,"l":597.51,"n":8286,"o":598.5456,"t":"2026-10-13T18:15:00Z","v":331156,"vw":598.475828},{"c":596.5319,"h":599.0599,"l":596.38,"n":6827,"o":598.895,"t":"2026-10-13T18:30:00Z","v":264864,"vw":597.557111},{"c":596.56,"h":597.21,"l":595.28,"n":7342,"o":596.68,"t":"2026-10-13T18:45:00Z","v":273878,"vw":596.436788},{"c":598.89,"h":598.89,"l":596.43,"n":7200,"o":596.62,"t":"2026-10-13T19:00:00Z","v":277507,"vw":597.720417},{"c":599.515,"h":600.26,"l":598.5401,"n":9541,"o":598.98,"t":"2026-10-13T19:15:00Z","v":408232,"vw":599.417817},{"c":601.125,"h":603.05,"l":599.505,"n":17245,"o":599.505,"t":"2026-10-13T19:30:00Z","v":761723,"vw":601.52282},{"c":605.52,"h":606.2,"l":600.95,"n":32266,"o":601.25,"t":"2026-10-13T19:45:00Z","v":1302998,"vw":604.429983},{"c":607.5,"h":609.5543,"l":605.05,"n":3505,"o":605.53,"t":"2026-10-13T20:00:00Z","v":2156466,"vw":605.625471},{"c":607.75,"h":608,"l":607.5,"n":1202,"o":607.74,"t":"2026-10-13T20:15:00Z","v":26584,"vw":607.711526},{"c":608.4,"h":608.5484,"l":607.1268,"n":978,"o":607.6602,"t":"2026-10-13T20:30:00Z","v":19388,"vw":607.791513},{"c":608.43,"h":609.1701,"l":608.3,"n":772,"o":608.869,"t":"2026-10-13T20:45:00Z","v":112345,"vw":608.823081},{"c":608.15,"h":608.4454,"l":608,"n":318,"o":608.43,"t":"2026-10-13T21:00:00Z","v":6019,"vw":608.213985},{"c":608.7527,"h":608.77,"l":608.24,"n":252,"o":608.3,"t":"2026-10-13T21:15:00Z","v":50668,"vw":608.507237},{"c":608.7,"h":609,"l":608.6001,"n":352,"o":608.78,"t":"2026-10-13T21:30:00Z","v":11212,"vw":608.742915},{"c":608.9999,"h":609,"l":608.6,"n":277,"o":608.6,"t":"2026-10-13T21:45:00Z","v":8710,"vw":608.752313},{"c":608.25,"h":608.8598,"l":608.25,"n":217,"o":608.62,"t":"2026-10-13T22:00:00Z","v":4249,"vw":608.458835},{"c":609.06,"h":609.06,"l":608.0001,"n":353,"o":608.6,"t":"2026-10-13T22:15:00Z","v":10917,"vw":608.526388},{"c":609.25,"h":609.2689,"l":608.9,"n":212,"o":609.2617,"t":"2026-10-13T22:30:00Z","v":4032,"vw":609.176225},{"c":609.98,"h":610.1042,"l":609,"n":463,"o":609.25,"t":"2026-10-13T22:45:00Z","v":15134,"vw":609.699971},{"c":609,"h":609.01,"l":608,"n":379,"o":609.01,"t":"2026-10-13T23:00:00Z","v":7371,"vw":608.618763},{"c":607.938,"h":608.35,"l":607.2,"n":349,"o":608.35,"t":"2026-10-13T23:15:00Z","v":7370,"vw":607.699964},{"c":608.9,"h":609,"l":608,"n":263,"o":608,"t":"2026-10-13T23:30:00Z","v":8152,"vw":608.746938},{"c":608.1,"h":608.89,"l":607.7705,"n":252,"o":608.7607,"t":"2026-10-13T23:45:00Z","v":7057,"vw":608.352837},{"c":606.6031,"h":612.3116,"l":600.0142,"n":7175,"o":604.77,"t":"2026-10-14T08:00:00Z","v":124017,"vw":604.085268},{"c":606,"h":608,"l":606,"n":415,"o":606.6,"t":"2026-10-14T08:15:00Z","v":10258,"vw":607.070947},{"c":602.9,"h":605.63,"l":602.9,"n":206,"o":605.63,"t":"2026-10-14T08:30:00Z","v":4812,"vw":604.687074},{"c":600.72,"h":602.48,"l":600.72,"n":149,"o":602.48,"t":"2026-10-14T08:45:00Z","v":1636,"vw":601.586336},{"c":601.67,"h":601.8,"l":599.1985,"n":276,"o":601.8,"t":"2026-10-14T09:00:00Z","v":4050,"vw":600.185007},{"c":599.19,"h":601.2,"l":598.9,"n":220,"o":600.91,"t":"2026-10-14T09:15:00Z","v":3013,"vw":600.203201},{"c":599.52,"h":599.52,"l":598.784,"n":52,"o":599,"t":"2026-10-14T09:30:00Z","v":1272,"vw":599.134},{"c":601.75,"h":602.16,"l":601.17,"n":119,"o":601.17,"t":"2026-10-14T09:45:00Z","v":4747,"vw":601.920087},{"c":600.66,"h":601.33,"l":600.66,"n":151,"o":601.33,"t":"2026-10-14T10:00:00Z","v":5189,"vw":600.982999},{"c":603,"h":603,"l":603,"n":31,"o":603,"t":"2026-10-14T10:15:00Z","v":498,"vw":603},{"c":601.55,"h":602.9,"l":601,"n":153,"o":602.9,"t":"2026-10-14T10:30:00Z","v":4091,"vw":601.907161},{"c":599.5,"h":601,"l":599.5,"n":372,"o":600.66,"t":"2026-10-14T10:45:00Z","v":8367,"vw":600.040233},{"c":598.8979,"h":599.89,"l":596,"n":1739,"o":599.89,"t":"2026-10-14T11:00:00Z","v":32808,"vw":597.689038},{"c":597.25,"h":599,"l":596.1,"n":966,"o":599,"t":"2026-10-14T11:15:00Z","v":28606,"vw":597.580394},{"c":598,"h":598.8,"l":596.55,"n":770,"o":597.3466,"t":"2026-10-14T11:30:00Z","v":13118,"vw":597.741138},{"c":599.32,"h":599.32,"l":596.6,"n":826,"o":597.9995,"t":"2026-10-14T11:45:00Z","v":24743,"vw":597.830571},{"c":601.27,"h":601.53,"l":599.3677,"n":962,"o":599.3677,"t":"2026-10-14T12:00:00Z","v":37808,"vw":600.094207},{"c":602.47,"h":602.54,"l":600.9285,"n":784,"o":601.09,"t":"2026-10-14T12:15:00Z","v":25630,"vw":601.598048},{"c":592.57,"h":602.87,"l":592,"n":4449,"o":602.87,"t":"2026-10-14T12:30:00Z","v":107410,"vw":594.660889},{"c":590.93,"h":594.97,"l":590.56,"n":2308,"o":592.57,"t":"2026-10-14T12:45:00Z","v":64942,"vw":592.670743},{"c":592.7422,"h":592.7422,"l":590.5289,"n":1862,"o":590.9318,"t":"2026-10-14T13:00:00Z","v":45839,"vw":591.204064},{"c":588.69,"h":592.631,"l":588.11,"n":3789,"o":592.22,"t":"2026-10-14T13:15:00Z","v":84954,"vw":589.687973},{"c":586.395,"h":591.88,"l":581.52,"n":42541,"o":589.57,"t":"2026-10-14T13:30:00Z","v":2091188,"vw":586.865894},{"c":586.235,"h":590.8,"l":585.01,"n":22543,"o":586.77,"t":"2026-10-14T13:45:00Z","v":934855,"vw":587.656627},{"c":585.075,"h":588.4899,"l":583,"n":19975,"o":586.3458,"t":"2026-10-14T14:00:00Z","v":842467,"vw":586.063254},{"c":582.82,"h":586.71,"l":581.81,"n":18783,"o":585.08,"t":"2026-10-14T14:15:00Z","v":700227,"vw":584.095246},{"c":585.2,"h":586.58,"l":582.2,"n":15467,"o":582.56,"t":"2026-10-14T14:30:00Z","v":486193,"vw":584.249955},{"c":584.61,"h":587.01,"l":582.62,"n":14233,"o":585,"t":"2026-10-14T14:45:00Z","v":449027,"vw":584.466499},{"c":580.315,"h":584.8,"l":579.47,"n":22241,"o":584.5656,"t":"2026-10-14T15:00:00Z","v":703280,"vw":581.332853},{"c":580.27,"h":582.74,"l":579.72,"n":13726,"o":580.315,"t":"2026-10-14T15:15:00Z","v":410247,"vw":581.312179},{"c":577.2951,"h":580.7805,"l":576.01,"n":19036,"o":580.15,"t":"2026-10-14T15:30:00Z","v":652844,"vw":578.24377},{"c":577.46,"h":579.02,"l":577,"n":13981,"o":577.41,"t":"2026-10-14T15:45:00Z","v":470796,"vw":577.959602},{"c":573.2,"h":578.14,"l":573.16,"n":21311,"o":577.315,"t":"2026-10-14T16:00:00Z","v":740849,"vw":575.545077},{"c":568.52,"h":574.8299,"l":567,"n":31725,"o":573.2,"t":"2026-10-14T16:15:00Z","v":1289208,"vw":570.323493},{"c":572.715,"h":573.64,"l":567.545,"n":18668,"o":568.52,"t":"2026-10-14T16:30:00Z","v":781364,"vw":571.107319},{"c":573.89,"h":574.48,"l":571.005,"n":13074,"o":572.7,"t":"2026-10-14T16:45:00Z","v":516482,"vw":572.264431},{"c":573.355,"h":574.98,"l":572.5201,"n":11856,"o":573.89,"t":"2026-10-14T17:00:00Z","v":442049,"vw":573.571507},{"c":571.58,"h":573.9999,"l":570.72,"n":11470,"o":573.4404,"t":"2026-10-14T17:15:00Z","v":374887,"vw":572.554036},{"c":572.73,"h":573.174,"l":571.2,"n":10524,"o":571.54,"t":"2026-10-14T17:30:00Z","v":394354,"vw":572.035143},{"c":570.86,"h":572.92,"l":569.88,"n":15067,"o":572.51,"t":"2026-10-14T17:45:00Z","v":463667,"vw":570.930661},{"c":572.73,"h":573.16,"l":569.7247,"n":12434,"o":570.86,"t":"2026-10-14T18:00:00Z","v":399441,"vw":571.501969},{"c":572.67,"h":573.71,"l":571.51,"n":11122,"o":572.63,"t":"2026-10-14T18:15:00Z","v":373355,"vw":572.758452},{"c":570.555,"h":572.98,"l":570.2101,"n":10383,"o":572.63,"t":"2026-10-14T18:30:00Z","v":367758,"vw":571.561429},{"c":569.57,"h":571.77,"l":569.56,"n":12432,"o":570.5,"t":"2026-10-14T18:45:00Z","v":413861,"vw":570.634403},{"c":570.35,"h":570.75,"l":567.4401,"n":16151,"o":569.5588,"t":"2026-10-14T19:00:00Z","v":541185,"vw":568.875614},{"c":571.71,"h":572.45,"l":568.849,"n":14767,"o":570,"t":"2026-10-14T19:15:00Z","v":554595,"vw":571.066278},{"c":571.83,"h":573.15,"l":570.5,"n":17880,"o":571.81,"t":"2026-10-14T19:30:00Z","v":594958,"vw":571.946476},{"c":570.75,"h":572.36,"l":569.23,"n":43543,"o":571.93,"t":"2026-10-14T19:45:00Z","v":1799320,"vw":570.986999},{"c":568.05,"h":571.99,"l":567.84,"n":2356,"o":570.82,"t":"2026-10-14T20:00:00Z","v":3477476,"vw":570.808166},{"c":568.7449,"h":569.431,"l":568.098,"n":963,"o":568.5697,"t":"2026-10-14T20:15:00Z","v":38141,"vw":568.786389},{"c":568.7507,"h":569.73,"l":568.6854,"n":922,"o":568.9451,"t":"2026-10-14T20:30:00Z","v":13968,"vw":569.159802},{"c":568.65,"h":568.85,"l":568.0673,"n":902,"o":568.85,"t":"2026-10-14T20:45:00Z","v":41962,"vw":568.304278},{"c":568.5542,"h":568.8821,"l":568,"n":564,"o":568.11,"t":"2026-10-14T21:00:00Z","v":13675,"vw":568.431114},{"c":566.6594,"h":568.6,"l":566,"n":1395,"o":568.56,"t":"2026-10-14T21:15:00Z","v":23222,"vw":567.105409},{"c":566.5,"h":567,"l":566.26,"n":485,"o":566.962,"t":"2026-10-14T21:30:00Z","v":10365,"vw":566.633343},{"c":567.4577,"h":567.4577,"l":565.64,"n":786,"o":566.5,"t":"2026-10-14T21:45:00Z","v":19988,"vw":566.199466},{"c":564.6867,"h":568,"l":564,"n":1466,"o":567.67,"t":"2026-10-14T22:00:00Z","v":25499,"vw":565.824014},{"c":564.9058,"h":565.5,"l":561,"n":1664,"o":565.3972,"t":"2026-10-14T22:15:00Z","v":33028,"vw":563.078311},{"c":561.41,"h":564,"l":560.11,"n":1645,"o":563.8,"t":"2026-10-14T22:30:00Z","v":33709,"vw":561.642654},{"c":561.1,"h":563.5,"l":560.52,"n":1125,"o":561,"t":"2026-10-14T22:45:00Z","v":22562,"vw":562.237893},{"c":560.43,"h":561.8063,"l":560.02,"n":1241,"o":561.1,"t":"2026-10-14T23:00:00Z","v":26299,"vw":560.48535},{"c":558.65,"h":560.3,"l":558,"n":2173,"o":560.2,"t":"2026-10-14T23:15:00Z","v":46301,"vw":559.291969},{"c":557,"h":558.64,"l":556.6525,"n":1358,"o":558.6,"t":"2026-10-14T23:30:00Z","v":34726,"vw":557.69938},{"c":555,"h":557,"l":554.04,"n":1963,"o":556.6117,"t":"2026-10-14T23:45:00Z","v":47349,"vw":555.66819},{"c":551.1342,"h":565,"l":549.7628,"n":12074,"o":560.0098,"t":"2026-10-15T08:00:00Z","v":189561,"vw":555.881737},{"c":550.2,"h":552.5,"l":548.9295,"n":949,"o":551.7481,"t":"2026-10-15T08:15:00Z","v":22298,"vw":550.225901},{"c":552.25,"h":553.09,"l":552,"n":568,"o":552.01,"t":"2026-10-15T08:30:00Z","v":12767,"vw":552.68837},{"c":556.78,"h":556.8,"l":552.81,"n":870,"o":552.81,"t":"2026-10-15T08:45:00Z","v":24299,"vw":555.450982},{"c":558.5,"h":558.5,"l":555.53,"n":653,"o":556.22,"t":"2026-10-15T09:00:00Z","v":19748,"vw":556.833633},{"c":556.8,"h":558.6286,"l":556.33,"n":687,"o":558.5,"t":"2026-10-15T09:15:00Z","v":20786,"vw":557.476425},{"c":556.61,"h":557.46,"l":555.4715,"n":439,"o":556.23,"t":"2026-10-15T09:30:00Z","v":11923,"vw":556.568147},{"c":556.91,"h":557.57,"l":556.3,"n":257,"o":556.3,"t":"2026-10-15T09:45:00Z","v":5896,"vw":557.004709},{"c":557.53,"h":558,"l":555.407,"n":355,"o":557.19,"t":"2026-10-15T10:00:00Z","v":11758,"vw":556.703174},{"c":555.82,"h":558.45,"l":555.59,"n":167,"o":557.2296,"t":"2026-10-15T10:15:00Z","v":4501,"vw":556.678019},{"c":555,"h":556.1,"l":555,"n":582,"o":555.59,"t":"2026-10-15T10:30:00Z","v":17085,"vw":555.397875},{"c":551.5,"h":553.7,"l":551.5,"n":566,"o":553.55,"t":"2026-10-15T10:45:00Z","v":18089,"vw":552.73657},{"c":550.92,"h":552,"l":548.45,"n":2876,"o":551.8574,"t":"2026-10-15T11:00:00Z","v":86639,"vw":550.116543},{"c":553.46,"h":553.6,"l":550.46,"n":1189,"o":551.15,"t":"2026-10-15T11:15:00Z","v":28782,"vw":552.246754},{"c":554.54,"h":555.22,"l":552,"n":1478,"o":553.45,"t":"2026-10-15T11:30:00Z","v":29606,"vw":554.038583},{"c":553.83,"h":555,"l":553.23,"n":1085,"o":554.45,"t":"2026-10-15T11:45:00Z","v":22000,"vw":554.233129},{"c":552,"h":553.85,"l":551.11,"n":1262,"o":553.85,"t":"2026-10-15T12:00:00Z","v":39007,"vw":551.904189},{"c":553.89,"h":554,"l":550.8,"n":1992,"o":551.99,"t":"2026-10-15T12:15:00Z","v":49132,"vw":551.926306},{"c":549.55,"h":554,"l":548,"n":3166,"o":553.1,"t":"2026-10-15T12:30:00Z","v":87348,"vw":550.899954},{"c":547.21,"h":553,"l":547.2,"n":2979,"o":551.74,"t":"2026-10-15T12:45:00Z","v":72319,"vw":549.155836},{"c":546,"h":549.5,"l":544.01,"n":4367,"o":548,"t":"2026-10-15T13:00:00Z","v":106461,"vw":546.339451},{"c":539.98,"h":547.18,"l":538.54,"n":5739,"o":546.5782,"t":"2026-10-15T13:15:00Z","v":133132,"vw":542.380351},{"c":548.54,"h":549.105,"l":534.13,"n":78837,"o":540,"t":"2026-10-15T13:30:00Z","v":3839765,"vw":540.59364},{"c":533.64,"h":550.8099,"l":530.09,"n":52590,"o":548.7636,"t":"2026-10-15T13:45:00Z","v":2274731,"vw":536.66841},{"c":535.95,"h":542.5299,"l":533.36,"n":37761,"o":533.5,"t":"2026-10-15T14:00:00Z","v":1730549,"vw":537.9677},{"c":538.72,"h":540.45,"l":535.15,"n":27586,"o":536.195,"t":"2026-10-15T14:15:00Z","v":1275919,"vw":537.949242},{"c":545.7,"h":545.7,"l":536.12,"n":27239,"o":538.72,"t":"2026-10-15T14:30:00Z","v":1155672,"vw":540.734489},{"c":546.38,"h":548.14,"l":543,"n":25120,"o":545.69,"t":"2026-10-15T14:45:00Z","v":978286,"vw":545.52225},{"c":548.655,"h":548.96,"l":543.6,"n":21118,"o":546.38,"t":"2026-10-15T15:00:00Z","v":743162,"vw":546.104944},{"c":546.63,"h":550.9769,"l":545.7,"n":22698,"o":548.655,"t":"2026-10-15T15:15:00Z","v":917909,"vw":548.772574},{"c":547.7,"h":548.82,"l":544.53,"n":16345,"o":546.67,"t":"2026-10-15T15:30:00Z","v":676803,"vw":546.881702},{"c":549.75,"h":550,"l":546.3601,"n":14339,"o":547.82,"t":"2026-10-15T15:45:00Z","v":583369,"vw":548.438279},{"c":550.945,"h":553.24,"l":549.57,"n":17838,"o":549.8,"t":"2026-10-15T16:00:00Z","v":771790,"vw":551.516528},{"c":546.7229,"h":551.11,"l":546.31,"n":12790,"o":550.9121,"t":"2026-10-15T16:15:00Z","v":536658,"vw":548.790435},{"c":547.97,"h":549.6199,"l":545.8052,"n":10298,"o":546.94,"t":"2026-10-15T16:30:00Z","v":406144,"vw":547.436865},{"c":546.355,"h":548.581,"l":545.45,"n":7459,"o":548.124,"t":"2026-10-15T16:45:00Z","v":335333,"vw":546.743138},{"c":550.865,"h":552.3399,"l":550.7205,"n":2041,"o":551.65,"t":"2026-10-15T18:00:00Z","v":92386,"vw":551.507215},{"c":552.52,"h":552.6645,"l":550.29,"n":8700,"o":550.865,"t":"2026-10-15T18:15:00Z","v":393882,"vw":551.283973},{"c":552.078,"h":552.8,"l":550.45,"n":8631,"o":552.52,"t":"2026-10-15T18:30:00Z","v":333249,"vw":551.649791},{"c":555.89,"h":555.99,"l":551.04,"n":9881,"o":552.095,"t":"2026-10-15T18:45:00Z","v":415438,"vw":553.571184},{"c":562.125,"h":562.6686,"l":555.65,"n":18677,"o":555.9,"t":"2026-10-15T19:00:00Z","v":773099,"vw":559.508785},{"c":564.77,"h":567.49,"l":562.0701,"n":27665,"o":562.18,"t":"2026-10-15T19:15:00Z","v":1406720,"vw":565.263919},{"c":565.28,"h":568.62,"l":563.76,"n":21861,"o":564.59,"t":"2026-10-15T19:30:00Z","v":1082714,"vw":566.691877},{"c":562.42,"h":566.82,"l":560.7497,"n":32533,"o":565.4,"t":"2026-10-15T19:45:00Z","v":1454412,"vw":563.170863},{"c":561.79,"h":563,"l":561.2,"n":1559,"o":562.23,"t":"2026-10-15T20:00:00Z","v":2894078,"vw":562.228667},{"c":561.043,"h":561.9623,"l":560.47,"n":675,"o":561.6299,"t":"2026-10-15T20:15:00Z","v":12355,"vw":561.243392},{"c":562.03,"h":562.5,"l":561.3,"n":1032,"o":561.95,"t":"2026-10-15T20:30:00Z","v":21750,"vw":562.146224},{"c":560,"h":561.96,"l":555,"n":1126,"o":561.72,"t":"2026-10-15T20:45:00Z","v":18824,"vw":559.821715},{"c":558.22,"h":559.75,"l":555.1,"n":1073,"o":559.75,"t":"2026-10-15T21:00:00Z","v":173004,"vw":557.192727},{"c":559.82,"h":560.2,"l":558,"n":607,"o":558.155,"t":"2026-10-15T21:15:00Z","v":10953,"vw":559.153355},{"c":559.8223,"h":560,"l":559,"n":240,"o":560,"t":"2026-10-15T21:30:00Z","v":7050,"vw":559.794155},{"c":560.6934,"h":560.93,"l":559.8,"n":224,"o":560,"t":"2026-10-15T21:45:00Z","v":7192,"vw":560.09601},{"c":562.41,"h":562.56,"l":559.55,"n":512,"o":560,"t":"2026-10-15T22:00:00Z","v":13663,"vw":561.860603},{"c":560.17,"h":562.3,"l":560.17,"n":333,"o":562.1,"t":"2026-10-15T22:15:00Z","v":9602,"vw":561.665174},{"c":559.03,"h":560.8559,"l":558.6162,"n":427,"o":560.8559,"t":"2026-10-15T22:30:00Z","v":14613,"vw":559.3703},{"c":557.3,"h":559.2,"l":557.3,"n":339,"o":559.2,"t":"2026-10-15T22:45:00Z","v":6256,"vw":558.265753},{"c":557.4,"h":558,"l":555.5314,"n":405,"o":558,"t":"2026-10-15T23:00:00Z","v":9991,"vw":556.396455},{"c":556.58,"h":557.94,"l":556.2,"n":372,"o":557.8,"t":"2026-10-15T23:15:00Z","v":11989,"vw":557.086428},{"c":554.11,"h":556.3091,"l":554.11,"n":601,"o":556.25,"t":"2026-10-15T23:30:00Z","v":12152,"vw":555.465013},{"c":553.5,"h":555.3,"l":553.11,"n":602,"o":555.3,"t":"2026-10-15T23:45:00Z","v":20677,"vw":554.067192}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.1611868686868687,"strike":587.1085858585859,"iv":0.861440404040404,"gamma":0.007040909090909091,"theta":-2.194455555555556,"vega":0.05081161616161616,"rho":0.0008729237087504466,"breakevenPct":6.281801757411514},{"delta":0.15,"premium":1.9495783132530118,"strike":581.355421686747,"iv":0.8823903614457831,"gamma":0.009112048192771083,"theta":-2.9855072289156626,"vega":0.06743373493975903,"rho":0.0014210913243967033,"breakevenPct":5.384823848238478},{"delta":0.2,"premium":2.856219512195122,"strike":576.6463414634146,"iv":0.9014804878048781,"gamma":0.010673170731707317,"theta":-3.6639048780487804,"vega":0.0810219512195122,"rho":0.002001459375690851,"breakevenPct":4.697842994690107},{"delta":0.25,"premium":3.8989938080495357,"strike":572.592879256966,"iv":0.9241758513931888,"gamma":0.011873993808049536,"theta":-4.267485448916409,"vega":0.09204736842105263,"rho":0.002602276866613123,"breakevenPct":4.153906606145517},{"delta":0.3,"premium":5.135857142857143,"strike":568.9571428571429,"iv":0.9538182857142857,"gamma":0.012566857142857144,"theta":-4.816586857142857,"vega":0.10061085714285714,"rho":0.0032192451815425665,"breakevenPct":3.72050587172538},{"delta":0.35,"premium":6.523137535816618,"strike":565.3796561604585,"iv":0.9821146131805157,"gamma":0.012969627507163323,"theta":-5.28722893982808,"vega":0.1072621776504298,"rho":0.003845139934859282,"breakevenPct":3.3248046425067805},{"delta":0.4,"premium":8.188031161473088,"strike":561.8980169971671,"iv":1.0208311614730878,"gamma":0.013075920679886686,"theta":-5.732131728045326,"vega":0.11185382436260623,"rho":0.004474295010852192,"breakevenPct":2.99657599975433},{"delta":0.45,"premium":10.166884057971014,"strike":558.3188405797101,"iv":1.0676794202898552,"gamma":0.012798260869565217,"theta":-6.142491884057971,"vega":0.11454144927536232,"rho":0.005102545889475541,"breakevenPct":2.707447992354314},{"delta":0.5,"premium":12.516100323624595,"strike":554.4983818770227,"iv":1.1217472491909384,"gamma":0.012299676375404531,"theta":-6.5075705501618115,"vega":0.11555987055016181,"rho":0.0057269895402648815,"breakevenPct":2.4416408673256034},{"delta":0.55,"premium":15.467307692307694,"strike":550.2884615384615,"iv":1.194853846153846,"gamma":0.011457692307692308,"theta":-6.879534615384616,"vega":0.11460384615384615,"rho":0.0063382928973083645,"breakevenPct":2.214231116670134},{"delta":0.6,"premium":18.836872586872584,"strike":545.550193050193,"iv":1.2618664092664091,"gamma":0.010566023166023166,"theta":-7.092425482625482,"vega":0.111896138996139,"rho":0.006937628877022501,"breakevenPct":1.9669495279251423},{"delta":0.65,"premium":24.63510928961749,"strike":539.1939890710382,"iv":1.4434907103825139,"gamma":0.00883879781420765,"theta":-7.777470491803279,"vega":0.10732295081967212,"rho":0.007478799618835923,"breakevenPct":1.8661424319161304},{"delta":0.7,"premium":32.89259259259257,"strike":530.4629629629629,"iv":1.6950703703703696,"gamma":0.007111111111111116,"theta":-8.573466666666663,"vega":0.10072222222222224,"rho":0.007958679485992647,"breakevenPct":1.780588176252124},{"delta":0.75,"premium":43.364579248887225,"strike":519.1479753219395,"iv":2.0501156845105024,"gamma":0.005545285138963406,"theta":-9.889746377365892,"vega":0.08865102932781894,"rho":0.008270445428045786,"breakevenPct":1.6282844753074441},{"delta":0.8,"premium":66.28597783785759,"strike":496.5746557679438,"iv":3.0207019694407395,"gamma":0.0035964715879433537,"theta":-13.798331336616656,"vega":0.0722163048179369,"rho":0.008174976602510159,"breakevenPct":1.691171383161948},{"delta":0.85,"premium":101.08380313721388,"strike":461.5519592083084,"iv":4.149520332697042,"gamma":0.0021820742506743324,"theta":-15.778438864156762,"vega":0.06014622618667979,"rho":0.008021222498567038,"breakevenPct":1.650544235866718},{"delta":0.9,"premium":166.57470389325732,"strike":395.7420836337832,"iv":6.347049994618404,"gamma":0.001072206909753831,"theta":-18.107522034555277,"vega":0.04524550832598315,"rho":0.007200159088978034,"breakevenPct":1.5929155423740722}],"put":[{"delta":0.1,"premium":0.7537385321100918,"strike":533.9105504587156,"iv":0.543290366972477,"gamma":0.011141284403669726,"theta":-1.3705518348623855,"vega":0.05072660550458716,"rho":-0.0009257223186087587,"breakevenPct":3.6753727323205974},{"delta":0.15,"premium":1.1701718749999999,"strike":538.4921875,"iv":0.5136609375,"gamma":0.0156509375,"theta":-1.719976875,"vega":0.0673703125,"rho":-0.0015065335960935844,"breakevenPct":2.922851738934065},{"delta":0.2,"premium":1.5884844559585494,"strike":541.9883419689119,"iv":0.4854365284974093,"gamma":0.019945077720207254,"theta":-1.951576683937824,"vega":0.08097383419689119,"rho":-0.0021204535768004325,"breakevenPct":2.3667827438205276},{"delta":0.25,"premium":2.022255319148936,"strike":544.7393617021277,"iv":0.4622997872340426,"gamma":0.023735106382978724,"theta":-2.109872978723404,"vega":0.09195744680851063,"rho":-0.0027597663055715324,"breakevenPct":1.9481289280978002},{"delta":0.3,"premium":2.481428571428571,"strike":546.9642857142857,"iv":0.4443071428571429,"gamma":0.027007142857142855,"theta":-2.212892857142857,"vega":0.1004642857142857,"rho":-0.0034172671052762013,"breakevenPct":1.629113433991489},{"delta":0.35,"premium":2.922077625570776,"strike":548.9345509893456,"iv":0.4232444444444445,"gamma":0.03015266362252663,"theta":-2.2384919330289192,"vega":0.10686103500761035,"rho":-0.004087242264368246,"breakevenPct":1.352760006544762},{"delta":0.4,"premium":3.3800684931506852,"strike":550.6849315068494,"iv":0.40406027397260275,"gamma":0.032886301369863015,"theta":-2.226613698630137,"vega":0.11141506849315069,"rho":-0.004764985350817892,"breakevenPct":1.11926594151786},{"delta":0.45,"premium":3.868860523038605,"strike":552.2415940224159,"iv":0.3887427148194271,"gamma":0.03512789539227895,"theta":-2.197099377334994,"vega":0.11440386052303861,"rho":-0.005448115171533838,"breakevenPct":0.9263354111332793},{"delta":0.5,"premium":4.299685534591195,"strike":553.5927672955975,"iv":0.36801635220125783,"gamma":0.037292138364779875,"theta":-2.0820927672955976,"vega":0.1147251572327044,"rho":-0.006133655677779427,"breakevenPct":0.7600574957531592},{"delta":0.55,"premium":4.718972746331238,"strike":554.9030398322851,"iv":0.34621341719077564,"gamma":0.039440985324947594,"theta":-1.9500697064989514,"vega":0.11451551362683439,"rho":-0.006819676008722762,"breakevenPct":0.5990845373163726},{"delta":0.6,"premium":5.107021103896104,"strike":555.9395292207793,"iv":0.3242685876623377,"gamma":0.04076501623376624,"theta":-1.7637060876623376,"vega":0.11055397727272727,"rho":-0.007495710035592397,"breakevenPct":0.48193168619998195},{"delta":0.65,"premium":5.492573051948052,"strike":556.9541396103896,"iv":0.30231241883116877,"gamma":0.04202313311688312,"theta":-1.5729999188311685,"vega":0.10629261363636362,"rho":-0.00817094602088379,"breakevenPct":0.3682806579148105},{"delta":0.7,"premium":5.812322106261859,"strike":557.7739563567362,"iv":0.2785335863377609,"gamma":0.04199867172675522,"theta":-1.3583408918406072,"vega":0.09866333017077798,"rho":-0.008821182048815615,"breakevenPct":0.2779341914228834},{"delta":0.75,"premium":6.055443548387096,"strike":558.366935483871,"iv":0.2526322580645161,"gamma":0.040480645161290324,"theta":-1.1157887096774193,"vega":0.08711209677419354,"rho":-0.009442305572289764,"breakevenPct":0.21472593758196323},{"delta":0.8,"premium":6.298564990512334,"strike":558.9599146110057,"iv":0.2267309297912713,"gamma":0.03896261859582543,"theta":-0.8732365275142312,"vega":0.07556086337760909,"rho":-0.010063429095763915,"breakevenPct":0.15151768374104302},{"delta":0.85,"premium":6.5416864326375705,"strike":559.5528937381404,"iv":0.2008296015180266,"gamma":0.03744459203036053,"theta":-0.6306843453510438,"vega":0.06400962998102468,"rho":-0.010684552619238064,"breakevenPct":0.088309429900123}]},"raw":{"call":[{"delta":0.1,"premium":1.1611868686868687,"strike":587.1085858585859,"iv":0.861440404040404,"gamma":0.007040909090909091,"theta":-2.194455555555556,"vega":0.05081161616161616,"rho":0.0008729237087504466,"breakevenPct":6.281801757411514},{"delta":0.15,"premium":1.9495783132530118,"strike":581.355421686747,"iv":0.8823903614457831,"gamma":0.009112048192771083,"theta":-2.9855072289156626,"vega":0.06743373493975903,"rho":0.0014210913243967033,"breakevenPct":5.384823848238478},{"delta":0.2,"premium":2.856219512195122,"strike":576.6463414634146,"iv":0.9014804878048781,"gamma":0.010673170731707317,"theta":-3.6639048780487804,"vega":0.0810219512195122,"rho":0.002001459375690851,"breakevenPct":4.697842994690107},{"delta":0.25,"premium":3.8989938080495357,"strike":572.592879256966,"iv":0.9241758513931888,"gamma":0.011873993808049536,"theta":-4.267485448916409,"vega":0.09204736842105263,"rho":0.002602276866613123,"breakevenPct":4.153906606145517},{"delta":0.3,"premium":5.135857142857143,"strike":568.9571428571429,"iv":0.9538182857142857,"gamma":0.012566857142857144,"theta":-4.816586857142857,"vega":0.10061085714285714,"rho":0.0032192451815425665,"breakevenPct":3.72050587172538},{"delta":0.35,"premium":6.523137535816618,"strike":565.3796561604585,"iv":0.9821146131805157,"gamma":0.012969627507163323,"theta":-5.28722893982808,"vega":0.1072621776504298,"rho":0.003845139934859282,"breakevenPct":3.3248046425067805},{"delta":0.4,"premium":8.188031161473088,"strike":561.8980169971671,"iv":1.0208311614730878,"gamma":0.013075920679886686,"theta":-5.732131728045326,"vega":0.11185382436260623,"rho":0.004474295010852192,"breakevenPct":2.99657599975433},{"delta":0.45,"premium":10.166884057971014,"strike":558.3188405797101,"iv":1.0676794202898552,"gamma":0.012798260869565217,"theta":-6.142491884057971,"vega":0.11454144927536232,"rho":0.005102545889475541,"breakevenPct":2.707447992354314},{"delta":0.5,"premium":12.516100323624595,"strike":554.4983818770227,"iv":1.1217472491909384,"gamma":0.012299676375404531,"theta":-6.5075705501618115,"vega":0.11555987055016181,"rho":0.0057269895402648815,"breakevenPct":2.4416408673256034},{"delta":0.55,"premium":15.467307692307694,"strike":550.2884615384615,"iv":1.194853846153846,"gamma":0.011457692307692308,"theta":-6.879534615384616,"vega":0.11460384615384615,"rho":0.0063382928973083645,"breakevenPct":2.214231116670134},{"delta":0.6,"premium":18.836872586872584,"strike":545.550193050193,"iv":1.2618664092664091,"gamma":0.010566023166023166,"theta":-7.092425482625482,"vega":0.111896138996139,"rho":0.006937628877022501,"breakevenPct":1.9669495279251423},{"delta":0.65,"premium":24.63510928961749,"strike":539.1939890710382,"iv":1.4434907103825139,"gamma":0.00883879781420765,"theta":-7.777470491803279,"vega":0.10732295081967212,"rho":0.007478799618835923,"breakevenPct":1.8661424319161304},{"delta":0.7,"premium":32.89259259259257,"strike":530.4629629629629,"iv":1.6950703703703696,"gamma":0.007111111111111116,"theta":-8.573466666666663,"vega":0.10072222222222224,"rho":0.007958679485992647,"breakevenPct":1.780588176252124},{"delta":0.75,"premium":43.364579248887225,"strike":519.1479753219395,"iv":2.0501156845105024,"gamma":0.005545285138963406,"theta":-9.889746377365892,"vega":0.08865102932781894,"rho":0.008270445428045786,"breakevenPct":1.6282844753074441},{"delta":0.8,"premium":66.28597783785759,"strike":496.5746557679438,"iv":3.0207019694407395,"gamma":0.0035964715879433537,"theta":-13.798331336616656,"vega":0.0722163048179369,"rho":0.008174976602510159,"breakevenPct":1.691171383161948},{"delta":0.85,"premium":101.08380313721388,"strike":461.5519592083084,"iv":4.149520332697042,"gamma":0.0021820742506743324,"theta":-15.778438864156762,"vega":0.06014622618667979,"rho":0.008021222498567038,"breakevenPct":1.650544235866718},{"delta":0.9,"premium":166.57470389325732,"strike":395.7420836337832,"iv":6.347049994618404,"gamma":0.001072206909753831,"theta":-18.107522034555277,"vega":0.04524550832598315,"rho":0.007200159088978034,"breakevenPct":1.5929155423740722}],"put":[{"delta":0.1,"premium":0.7537385321100918,"strike":533.9105504587156,"iv":0.543290366972477,"gamma":0.011141284403669726,"theta":-1.3705518348623855,"vega":0.05072660550458716,"rho":-0.0009257223186087587,"breakevenPct":3.6753727323205974},{"delta":0.15,"premium":1.1701718749999999,"strike":538.4921875,"iv":0.5136609375,"gamma":0.0156509375,"theta":-1.719976875,"vega":0.0673703125,"rho":-0.0015065335960935844,"breakevenPct":2.922851738934065},{"delta":0.2,"premium":1.5884844559585494,"strike":541.9883419689119,"iv":0.4854365284974093,"gamma":0.019945077720207254,"theta":-1.951576683937824,"vega":0.08097383419689119,"rho":-0.0021204535768004325,"breakevenPct":2.3667827438205276},{"delta":0.25,"premium":2.022255319148936,"strike":544.7393617021277,"iv":0.4622997872340426,"gamma":0.023735106382978724,"theta":-2.109872978723404,"vega":0.09195744680851063,"rho":-0.0027597663055715324,"breakevenPct":1.9481289280978002},{"delta":0.3,"premium":2.481428571428571,"strike":546.9642857142857,"iv":0.4443071428571429,"gamma":0.027007142857142855,"theta":-2.212892857142857,"vega":0.1004642857142857,"rho":-0.0034172671052762013,"breakevenPct":1.629113433991489},{"delta":0.35,"premium":2.922077625570776,"strike":548.9345509893456,"iv":0.4232444444444445,"gamma":0.03015266362252663,"theta":-2.2384919330289192,"vega":0.10686103500761035,"rho":-0.004087242264368246,"breakevenPct":1.352760006544762},{"delta":0.4,"premium":3.3800684931506852,"strike":550.6849315068494,"iv":0.40406027397260275,"gamma":0.032886301369863015,"theta":-2.226613698630137,"vega":0.11141506849315069,"rho":-0.004764985350817892,"breakevenPct":1.11926594151786},{"delta":0.45,"premium":3.868860523038605,"strike":552.2415940224159,"iv":0.3887427148194271,"gamma":0.03512789539227895,"theta":-2.197099377334994,"vega":0.11440386052303861,"rho":-0.005448115171533838,"breakevenPct":0.9263354111332793},{"delta":0.5,"premium":4.299685534591195,"strike":553.5927672955975,"iv":0.36801635220125783,"gamma":0.037292138364779875,"theta":-2.0820927672955976,"vega":0.1147251572327044,"rho":-0.006133655677779427,"breakevenPct":0.7600574957531592},{"delta":0.55,"premium":4.718972746331238,"strike":554.9030398322851,"iv":0.34621341719077564,"gamma":0.039440985324947594,"theta":-1.9500697064989514,"vega":0.11451551362683439,"rho":-0.006819676008722762,"breakevenPct":0.5990845373163726},{"delta":0.6,"premium":5.107021103896104,"strike":555.9395292207793,"iv":0.3242685876623377,"gamma":0.04076501623376624,"theta":-1.7637060876623376,"vega":0.11055397727272727,"rho":-0.007495710035592397,"breakevenPct":0.48193168619998195},{"delta":0.65,"premium":5.492573051948052,"strike":556.9541396103896,"iv":0.30231241883116877,"gamma":0.04202313311688312,"theta":-1.5729999188311685,"vega":0.10629261363636362,"rho":-0.00817094602088379,"breakevenPct":0.3682806579148105},{"delta":0.7,"premium":5.812322106261859,"strike":557.7739563567362,"iv":0.2785335863377609,"gamma":0.04199867172675522,"theta":-1.3583408918406072,"vega":0.09866333017077798,"rho":-0.008821182048815615,"breakevenPct":0.2779341914228834},{"delta":0.75,"premium":6.055443548387096,"strike":558.366935483871,"iv":0.2526322580645161,"gamma":0.040480645161290324,"theta":-1.1157887096774193,"vega":0.08711209677419354,"rho":-0.009442305572289764,"breakevenPct":0.21472593758196323},{"delta":0.8,"premium":6.298564990512334,"strike":558.9599146110057,"iv":0.2267309297912713,"gamma":0.03896261859582543,"theta":-0.8732365275142312,"vega":0.07556086337760909,"rho":-0.010063429095763915,"breakevenPct":0.15151768374104302},{"delta":0.85,"premium":6.5416864326375705,"strike":559.5528937381404,"iv":0.2008296015180266,"gamma":0.03744459203036053,"theta":-0.6306843453510438,"vega":0.06400962998102468,"rho":-0.010684552619238064,"breakevenPct":0.088309429900123}]}},"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"}}