{"symbol":"BRK.B","url":"https://intraalpha.com/companies/BRK.B","capturedAt":"2026-10-21T17:49:05.601Z","state":"ready","quote":{"symbol":"BRK.B","last_price":542.09,"prev_close":539.82,"regular_close":542.09,"change":2.27,"change_pct":0.4205,"regular_change":2.27,"regular_change_pct":0.4205,"extended_change":0,"extended_change_pct":0,"bid":542.03,"ask":542.15,"bid_size":40,"ask_size":80,"volume":1974195,"vwap":542.075682,"open":539.5,"high":543.34,"low":539.2,"close":542.09,"trade_count":60935,"last_trade_at":"2026-10-21T17:48:57.451134233Z","last_quote_at":"2026-10-21T17:49:01.149177838Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:49:03.522516319-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"BRK-B","fetched_at":null,"name":"Berkshire Hathaway Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - DIVERSIFIED","country":"USA","description":"Berkshire Hathaway Inc. is an American multinational conglomerate holding company headquartered in Omaha, Nebraska, United States. The company wholly owns GEICO, Duracell, Dairy Queen, BNSF, Lubrizol, Fruit of the Loom, Helzberg Diamonds, Long & Foster, FlightSafety International, Pampered Chef, Forest River, and NetJets, and also owns 38.6% of Pilot Flying J; and significant minority holdings in public companies Kraft Heinz Company (26.7%), American Express (18.8%), The Coca-Cola Company (9.32%), Bank of America (11.9%), and Apple (6.3%).","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1139349914000,"ebitda":130683003000,"pe_ratio":13.39,"peg_ratio":10.06,"book_value":522225.9,"dividend_per_share":null,"dividend_yield":null,"eps":39.76,"revenue_ttm":384687014000,"gross_profit_ttm":116684997000,"profit_margin":0.223,"operating_margin_ttm":0.326,"return_on_assets_ttm":0.0601,"return_on_equity_ttm":0.121,"quarterly_earnings_growth":1.078,"quarterly_revenue_growth":0.1,"analyst_target_price":547.67,"analyst_number":0,"beta":0.595,"fifty_two_week_high":541,"fifty_two_week_low":464.01,"fifty_day_ma":508.71,"two_hundred_day_ma":493.7,"shares_outstanding":1408035000,"forward_pe":22.73,"price_to_sales":2.962,"price_to_book":1.452,"ev_to_revenue":2.683,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":null},"optionObservedAt":"2026-10-21T17:34:56.711Z","bars":[{"c":521.73,"h":522,"l":521.4,"n":176,"o":521.4,"t":"2026-10-14T08:00:00Z","v":1463,"vw":521.626104},{"c":521.9,"h":521.9,"l":521.9,"n":3,"o":521.9,"t":"2026-10-14T08:05:00Z","v":101,"vw":521.9},{"c":522.55,"h":522.55,"l":522.55,"n":4,"o":522.55,"t":"2026-10-14T08:20:00Z","v":57,"vw":522.55},{"c":522.35,"h":522.35,"l":522.35,"n":3,"o":522.35,"t":"2026-10-14T08:50:00Z","v":46,"vw":522.35},{"c":522.02,"h":522.02,"l":522.02,"n":7,"o":522.02,"t":"2026-10-14T09:35:00Z","v":322,"vw":522.02},{"c":522.17,"h":522.17,"l":522.17,"n":1,"o":522.17,"t":"2026-10-14T09:45:00Z","v":40,"vw":522.17},{"c":522.14,"h":522.14,"l":522.14,"n":11,"o":522.14,"t":"2026-10-14T09:55:00Z","v":131,"vw":522.14},{"c":522.04,"h":522.04,"l":522.04,"n":6,"o":522.04,"t":"2026-10-14T10:15:00Z","v":53,"vw":522.04},{"c":522.16,"h":522.16,"l":522.16,"n":9,"o":522.16,"t":"2026-10-14T10:35:00Z","v":153,"vw":522.16},{"c":522,"h":522.14,"l":522,"n":39,"o":522.14,"t":"2026-10-14T10:40:00Z","v":1479,"vw":522.029787},{"c":522.2,"h":522.2293,"l":521.8645,"n":45,"o":522.2293,"t":"2026-10-14T11:00:00Z","v":1136,"vw":522.086741},{"c":522,"h":522,"l":522,"n":4,"o":522,"t":"2026-10-14T11:05:00Z","v":212,"vw":522},{"c":522.49,"h":522.49,"l":522.49,"n":19,"o":522.49,"t":"2026-10-14T11:10:00Z","v":180,"vw":522.49},{"c":522.5,"h":522.5,"l":522.5,"n":4,"o":522.5,"t":"2026-10-14T11:35:00Z","v":103,"vw":522.5},{"c":522.5601,"h":522.62,"l":522.5601,"n":5,"o":522.62,"t":"2026-10-14T11:40:00Z","v":193,"vw":522.580067},{"c":522.58,"h":522.8983,"l":522.58,"n":4,"o":522.8983,"t":"2026-10-14T11:45:00Z","v":149,"vw":522.6861},{"c":522.92,"h":522.92,"l":522.5601,"n":3,"o":522.5601,"t":"2026-10-14T11:55:00Z","v":303,"vw":522.860017},{"c":522.94,"h":522.94,"l":522.6,"n":36,"o":522.91,"t":"2026-10-14T12:10:00Z","v":1291,"vw":522.795883},{"c":522.53,"h":522.62,"l":522.53,"n":63,"o":522.566,"t":"2026-10-14T12:15:00Z","v":772,"vw":522.588631},{"c":522.8079,"h":522.8079,"l":522.8079,"n":3,"o":522.8079,"t":"2026-10-14T12:25:00Z","v":69,"vw":522.8079},{"c":521.06,"h":521.65,"l":521,"n":26,"o":521.5,"t":"2026-10-14T12:30:00Z","v":880,"vw":521.37479},{"c":521,"h":521,"l":521,"n":18,"o":521,"t":"2026-10-14T12:35:00Z","v":213,"vw":521},{"c":521.37,"h":521.37,"l":520.8,"n":17,"o":520.8,"t":"2026-10-14T12:40:00Z","v":473,"vw":520.954371},{"c":521.58,"h":521.58,"l":521.38,"n":49,"o":521.5776,"t":"2026-10-14T12:45:00Z","v":443,"vw":521.496936},{"c":521.52,"h":521.57,"l":521.52,"n":7,"o":521.57,"t":"2026-10-14T12:50:00Z","v":692,"vw":521.566875},{"c":521.64,"h":521.64,"l":520.93,"n":14,"o":521.52,"t":"2026-10-14T12:55:00Z","v":423,"vw":521.454201},{"c":521.65,"h":521.66,"l":521.26,"n":41,"o":521.64,"t":"2026-10-14T13:00:00Z","v":863,"vw":521.613735},{"c":521.64,"h":521.7,"l":521.18,"n":54,"o":521.3,"t":"2026-10-14T13:05:00Z","v":1275,"vw":521.52704},{"c":521.98,"h":521.98,"l":521.63,"n":56,"o":521.63,"t":"2026-10-14T13:10:00Z","v":2061,"vw":521.807699},{"c":522.27,"h":522.4,"l":521.99,"n":24,"o":521.99,"t":"2026-10-14T13:15:00Z","v":829,"vw":522.239587},{"c":521.59,"h":522.1238,"l":521.59,"n":67,"o":521.76,"t":"2026-10-14T13:20:00Z","v":776,"vw":521.89476},{"c":522.31,"h":522.31,"l":521.97,"n":33,"o":521.97,"t":"2026-10-14T13:25:00Z","v":323,"vw":522.081159},{"c":521.28,"h":522.9538,"l":520.5,"n":3982,"o":522.63,"t":"2026-10-14T13:30:00Z","v":164211,"vw":521.885751},{"c":520.07,"h":521.3,"l":519.51,"n":1600,"o":521.215,"t":"2026-10-14T13:35:00Z","v":44665,"vw":520.347088},{"c":519.8,"h":520.305,"l":519.21,"n":1555,"o":520.065,"t":"2026-10-14T13:40:00Z","v":43524,"vw":519.776976},{"c":518.69,"h":519.81,"l":518.52,"n":1893,"o":519.615,"t":"2026-10-14T13:45:00Z","v":52057,"vw":518.949485},{"c":519.365,"h":519.56,"l":518.19,"n":1553,"o":518.62,"t":"2026-10-14T13:50:00Z","v":46719,"vw":518.540173},{"c":519.84,"h":519.84,"l":518.75,"n":1468,"o":519.27,"t":"2026-10-14T13:55:00Z","v":44054,"vw":519.123617},{"c":519.3,"h":520.075,"l":519.22,"n":1739,"o":519.84,"t":"2026-10-14T14:00:00Z","v":45375,"vw":519.750971},{"c":519.7233,"h":519.84,"l":519.14,"n":1332,"o":519.46,"t":"2026-10-14T14:05:00Z","v":34706,"vw":519.412461},{"c":519.6402,"h":520.075,"l":519.5,"n":1183,"o":519.8,"t":"2026-10-14T14:10:00Z","v":30146,"vw":519.822411},{"c":519.81,"h":519.94,"l":519.32,"n":1525,"o":519.66,"t":"2026-10-14T14:15:00Z","v":39203,"vw":519.638539},{"c":519.58,"h":520.3499,"l":519.58,"n":1251,"o":519.91,"t":"2026-10-14T14:20:00Z","v":22153,"vw":519.990952},{"c":520.28,"h":520.42,"l":519.5001,"n":1343,"o":519.67,"t":"2026-10-14T14:25:00Z","v":25106,"vw":520.006491},{"c":519.545,"h":520.61,"l":519,"n":1831,"o":520.21,"t":"2026-10-14T14:30:00Z","v":196605,"vw":519.173837},{"c":519.1,"h":519.52,"l":518.945,"n":1661,"o":519.44,"t":"2026-10-14T14:35:00Z","v":44426,"vw":519.185555},{"c":519.28,"h":519.62,"l":519.16,"n":1211,"o":519.16,"t":"2026-10-14T14:40:00Z","v":29001,"vw":519.319979},{"c":519.84,"h":519.85,"l":519.03,"n":1292,"o":519.265,"t":"2026-10-14T14:45:00Z","v":37846,"vw":519.419846},{"c":520.61,"h":520.98,"l":519.7,"n":1850,"o":519.84,"t":"2026-10-14T14:50:00Z","v":47378,"vw":520.619853},{"c":520.275,"h":520.77,"l":520.145,"n":1439,"o":520.5469,"t":"2026-10-14T14:55:00Z","v":42927,"vw":520.491252},{"c":520.3064,"h":520.4,"l":520.01,"n":1185,"o":520.35,"t":"2026-10-14T15:00:00Z","v":22100,"vw":520.210914},{"c":520.3508,"h":520.85,"l":520.185,"n":1240,"o":520.195,"t":"2026-10-14T15:05:00Z","v":29659,"vw":520.497543},{"c":520.88,"h":520.98,"l":520.34,"n":1267,"o":520.4,"t":"2026-10-14T15:10:00Z","v":24170,"vw":520.777489},{"c":521.09,"h":521.27,"l":520.78,"n":1462,"o":520.92,"t":"2026-10-14T15:15:00Z","v":35687,"vw":521.041452},{"c":520.83,"h":521.15,"l":520.829,"n":985,"o":521,"t":"2026-10-14T15:20:00Z","v":15564,"vw":520.986507},{"c":520.705,"h":520.92,"l":520.48,"n":1100,"o":520.8201,"t":"2026-10-14T15:25:00Z","v":25768,"vw":520.762358},{"c":520.895,"h":521.085,"l":520.58,"n":1345,"o":520.79,"t":"2026-10-14T15:30:00Z","v":25336,"vw":520.837534},{"c":521.43,"h":521.51,"l":520.9,"n":1254,"o":520.99,"t":"2026-10-14T15:35:00Z","v":30267,"vw":521.180571},{"c":521.55,"h":521.7499,"l":521.33,"n":1181,"o":521.43,"t":"2026-10-14T15:40:00Z","v":20123,"vw":521.543813},{"c":521.95,"h":522.07,"l":521.35,"n":1280,"o":521.39,"t":"2026-10-14T15:45:00Z","v":25139,"vw":521.747569},{"c":521.81,"h":522.02,"l":521.678,"n":1227,"o":521.94,"t":"2026-10-14T15:50:00Z","v":29346,"vw":521.839752},{"c":521.905,"h":522.21,"l":521.76,"n":1073,"o":521.815,"t":"2026-10-14T15:55:00Z","v":19314,"vw":522.015418},{"c":521.91,"h":522.305,"l":521.715,"n":1280,"o":521.78,"t":"2026-10-14T16:00:00Z","v":24312,"vw":522.011345},{"c":521.6391,"h":521.86,"l":521.4,"n":1082,"o":521.805,"t":"2026-10-14T16:05:00Z","v":19023,"vw":521.661779},{"c":521.87,"h":522.38,"l":521.64,"n":1234,"o":521.66,"t":"2026-10-14T16:10:00Z","v":28423,"vw":522.067724},{"c":522.12,"h":522.48,"l":521.9,"n":1272,"o":522.04,"t":"2026-10-14T16:15:00Z","v":48695,"vw":522.231995},{"c":522.445,"h":522.85,"l":521.9901,"n":1353,"o":522.24,"t":"2026-10-14T16:20:00Z","v":56798,"vw":522.561909},{"c":522.28,"h":522.8499,"l":522.24,"n":1131,"o":522.53,"t":"2026-10-14T16:25:00Z","v":27321,"vw":522.453841},{"c":522.97,"h":523.18,"l":522.25,"n":1505,"o":522.32,"t":"2026-10-14T16:30:00Z","v":38262,"vw":522.839471},{"c":522.2851,"h":523.2,"l":522.255,"n":1150,"o":523.1,"t":"2026-10-14T16:35:00Z","v":29181,"vw":522.645266},{"c":522.325,"h":522.72,"l":522.18,"n":1004,"o":522.31,"t":"2026-10-14T16:40:00Z","v":20959,"vw":522.36421},{"c":522.474,"h":522.575,"l":522.1381,"n":787,"o":522.325,"t":"2026-10-14T16:45:00Z","v":15295,"vw":522.412664},{"c":522.815,"h":522.85,"l":522.37,"n":946,"o":522.52,"t":"2026-10-14T16:50:00Z","v":29811,"vw":522.587213},{"c":522.71,"h":522.99,"l":522.56,"n":1048,"o":522.88,"t":"2026-10-14T16:55:00Z","v":26987,"vw":522.75928},{"c":522.8,"h":522.8672,"l":522.5909,"n":1099,"o":522.67,"t":"2026-10-14T17:00:00Z","v":31819,"vw":522.751176},{"c":522.675,"h":523.06,"l":522.66,"n":1092,"o":522.8,"t":"2026-10-14T17:05:00Z","v":29289,"vw":522.903145},{"c":522.64,"h":522.82,"l":522.23,"n":1057,"o":522.69,"t":"2026-10-14T17:10:00Z","v":30149,"vw":522.56271},{"c":522.995,"h":523.11,"l":522.42,"n":854,"o":522.56,"t":"2026-10-14T17:15:00Z","v":17376,"vw":522.861033},{"c":523.25,"h":523.25,"l":522.93,"n":1293,"o":522.99,"t":"2026-10-14T17:20:00Z","v":34544,"vw":523.068996},{"c":523.135,"h":523.35,"l":523.11,"n":1169,"o":523.185,"t":"2026-10-14T17:25:00Z","v":36099,"vw":523.243725},{"c":523.2395,"h":523.35,"l":523.07,"n":1125,"o":523.135,"t":"2026-10-14T17:30:00Z","v":30971,"vw":523.234798},{"c":523.51,"h":523.7,"l":523.255,"n":1362,"o":523.255,"t":"2026-10-14T17:35:00Z","v":38671,"vw":523.486558},{"c":523.74,"h":523.81,"l":523.41,"n":1044,"o":523.5612,"t":"2026-10-14T17:40:00Z","v":23048,"vw":523.578365},{"c":523.73,"h":523.91,"l":523.59,"n":1246,"o":523.74,"t":"2026-10-14T17:45:00Z","v":37799,"vw":523.762913},{"c":523.93,"h":524.2,"l":523.725,"n":2623,"o":523.765,"t":"2026-10-14T17:50:00Z","v":56779,"vw":523.953775},{"c":523.92,"h":524.06,"l":523.65,"n":1149,"o":523.96,"t":"2026-10-14T17:55:00Z","v":32887,"vw":523.842805},{"c":524.115,"h":524.2,"l":523.81,"n":1751,"o":523.92,"t":"2026-10-14T18:00:00Z","v":59841,"vw":524.003851},{"c":524.695,"h":524.78,"l":524.2,"n":1706,"o":524.21,"t":"2026-10-14T18:05:00Z","v":51687,"vw":524.437038},{"c":524.91,"h":524.92,"l":524.2101,"n":1577,"o":524.64,"t":"2026-10-14T18:10:00Z","v":59091,"vw":524.635524},{"c":525.0473,"h":525.23,"l":524.66,"n":2493,"o":524.9,"t":"2026-10-14T18:15:00Z","v":95235,"vw":524.979825},{"c":524.815,"h":525.36,"l":524.815,"n":1105,"o":525.06,"t":"2026-10-14T18:20:00Z","v":29303,"vw":525.120461},{"c":524.59,"h":524.84,"l":524.5001,"n":816,"o":524.81,"t":"2026-10-14T18:25:00Z","v":29184,"vw":524.700185},{"c":525.35,"h":525.35,"l":524.49,"n":1442,"o":524.55,"t":"2026-10-14T18:30:00Z","v":48580,"vw":524.816154},{"c":525.615,"h":525.66,"l":525.25,"n":1442,"o":525.34,"t":"2026-10-14T18:35:00Z","v":50799,"vw":525.46315},{"c":525.87,"h":525.94,"l":525.49,"n":1281,"o":525.56,"t":"2026-10-14T18:40:00Z","v":40062,"vw":525.765378},{"c":526.09,"h":526.09,"l":525.54,"n":1512,"o":525.85,"t":"2026-10-14T18:45:00Z","v":45175,"vw":525.834052},{"c":526.16,"h":526.42,"l":525.66,"n":1707,"o":526.08,"t":"2026-10-14T18:50:00Z","v":72951,"vw":525.974461},{"c":525.8,"h":526.22,"l":525.7,"n":1262,"o":526.1101,"t":"2026-10-14T18:55:00Z","v":37715,"vw":525.935443},{"c":526.475,"h":526.57,"l":525.8343,"n":1471,"o":525.895,"t":"2026-10-14T19:00:00Z","v":45868,"vw":526.232634},{"c":526.09,"h":526.78,"l":526.0855,"n":2103,"o":526.47,"t":"2026-10-14T19:05:00Z","v":100654,"vw":526.619343},{"c":525.7019,"h":526.095,"l":525.16,"n":2115,"o":526,"t":"2026-10-14T19:10:00Z","v":93566,"vw":525.747908},{"c":525.7824,"h":526.1,"l":525.56,"n":1897,"o":525.76,"t":"2026-10-14T19:15:00Z","v":68450,"vw":525.825377},{"c":525.42,"h":526.09,"l":525.09,"n":1524,"o":525.8,"t":"2026-10-14T19:20:00Z","v":82617,"vw":525.733901},{"c":525.6725,"h":525.73,"l":525.36,"n":1295,"o":525.48,"t":"2026-10-14T19:25:00Z","v":39733,"vw":525.583397},{"c":525.78,"h":526.14,"l":525.4515,"n":1952,"o":525.71,"t":"2026-10-14T19:30:00Z","v":65892,"vw":525.848232},{"c":526.455,"h":526.54,"l":525.74,"n":1878,"o":525.8,"t":"2026-10-14T19:35:00Z","v":66563,"vw":526.089572},{"c":526.63,"h":526.78,"l":526.3125,"n":2138,"o":526.51,"t":"2026-10-14T19:40:00Z","v":76728,"vw":526.538187},{"c":526.385,"h":527,"l":526.37,"n":2741,"o":526.63,"t":"2026-10-14T19:45:00Z","v":96841,"vw":526.723011},{"c":526.9289,"h":526.97,"l":526.17,"n":3996,"o":526.46,"t":"2026-10-14T19:50:00Z","v":134901,"vw":526.597526},{"c":526.64,"h":527.19,"l":526.32,"n":12326,"o":526.92,"t":"2026-10-14T19:55:00Z","v":473432,"vw":526.713037},{"c":526.5,"h":526.85,"l":526.2508,"n":129,"o":526.85,"t":"2026-10-14T20:00:00Z","v":1158483,"vw":526.351747},{"c":526.37,"h":526.41,"l":526.35,"n":24,"o":526.35,"t":"2026-10-14T20:05:00Z","v":10879,"vw":526.375506},{"c":526.3,"h":526.4,"l":526.3,"n":35,"o":526.38,"t":"2026-10-14T20:10:00Z","v":1940,"vw":526.371736},{"c":526.5,"h":526.5,"l":526.5,"n":8,"o":526.5,"t":"2026-10-14T20:15:00Z","v":235,"vw":526.5},{"c":526.38,"h":526.38,"l":526.38,"n":3,"o":526.38,"t":"2026-10-14T20:25:00Z","v":103,"vw":526.38},{"c":526.5,"h":526.5,"l":526.4,"n":14,"o":526.4,"t":"2026-10-14T20:35:00Z","v":361,"vw":526.466667},{"c":526.4,"h":526.5,"l":526.4,"n":27,"o":526.47,"t":"2026-10-14T20:40:00Z","v":626,"vw":526.457996},{"c":526.44,"h":526.44,"l":526.44,"n":4,"o":526.44,"t":"2026-10-14T20:45:00Z","v":162,"vw":526.44},{"c":526.46,"h":526.46,"l":526.46,"n":2,"o":526.46,"t":"2026-10-14T20:50:00Z","v":62,"vw":526.46},{"c":526.5,"h":526.53,"l":526.5,"n":29,"o":526.53,"t":"2026-10-14T20:55:00Z","v":1196,"vw":526.512921},{"c":526.5,"h":526.5,"l":526.5,"n":7,"o":526.5,"t":"2026-10-14T21:00:00Z","v":439,"vw":526.5},{"c":527,"h":527,"l":526.2226,"n":7,"o":526.6,"t":"2026-10-14T21:05:00Z","v":259,"vw":526.620519},{"c":526.35,"h":526.35,"l":526.35,"n":3,"o":526.35,"t":"2026-10-14T21:15:00Z","v":57,"vw":526.35},{"c":526.59,"h":526.59,"l":526.52,"n":35,"o":526.52,"t":"2026-10-14T21:20:00Z","v":19530,"vw":526.547317},{"c":526.1606,"h":526.1606,"l":526.1606,"n":5,"o":526.1606,"t":"2026-10-14T21:25:00Z","v":139,"vw":526.1606},{"c":526.09,"h":526.09,"l":526.09,"n":5,"o":526.09,"t":"2026-10-14T21:40:00Z","v":146,"vw":526.09},{"c":526.289,"h":526.289,"l":526.289,"n":6,"o":526.289,"t":"2026-10-14T21:50:00Z","v":74,"vw":526.289},{"c":526.08,"h":526.816,"l":526.08,"n":78,"o":526.11,"t":"2026-10-14T22:00:00Z","v":10279,"vw":526.093847},{"c":526.8,"h":526.8,"l":526.8,"n":17,"o":526.8,"t":"2026-10-14T22:05:00Z","v":261,"vw":526.8},{"c":526.27,"h":526.32,"l":526.27,"n":8,"o":526.32,"t":"2026-10-14T22:10:00Z","v":205,"vw":526.299586},{"c":526.35,"h":526.35,"l":526.35,"n":6,"o":526.35,"t":"2026-10-14T22:15:00Z","v":203,"vw":526.35},{"c":526.5,"h":526.5,"l":526.5,"n":16,"o":526.5,"t":"2026-10-14T22:20:00Z","v":137,"vw":526.5},{"c":526.7,"h":526.7,"l":526.35,"n":7,"o":526.35,"t":"2026-10-14T22:25:00Z","v":235,"vw":526.54075},{"c":526.75,"h":527,"l":526.75,"n":30,"o":527,"t":"2026-10-14T22:30:00Z","v":290,"vw":526.88369},{"c":526.6,"h":526.6,"l":526.6,"n":3,"o":526.6,"t":"2026-10-14T22:35:00Z","v":112,"vw":526.6},{"c":526.264,"h":526.61,"l":526.264,"n":13,"o":526.61,"t":"2026-10-14T22:55:00Z","v":257,"vw":526.415375},{"c":526.08,"h":526.08,"l":526.08,"n":4,"o":526.08,"t":"2026-10-14T23:00:00Z","v":105,"vw":526.08},{"c":526.3238,"h":526.62,"l":526.3238,"n":15,"o":526.62,"t":"2026-10-14T23:05:00Z","v":308,"vw":526.534944},{"c":526.7105,"h":526.7105,"l":526.7,"n":24,"o":526.7,"t":"2026-10-14T23:10:00Z","v":254,"vw":526.707675},{"c":527,"h":527,"l":526.7092,"n":24,"o":526.71,"t":"2026-10-14T23:15:00Z","v":381,"vw":526.764409},{"c":527,"h":527,"l":527,"n":16,"o":527,"t":"2026-10-14T23:20:00Z","v":205,"vw":527},{"c":526.8343,"h":526.8343,"l":526.8343,"n":10,"o":526.8343,"t":"2026-10-14T23:30:00Z","v":95,"vw":526.8343},{"c":527.29,"h":527.29,"l":526.91,"n":48,"o":527.2,"t":"2026-10-14T23:40:00Z","v":1627,"vw":527.246413},{"c":527.16,"h":527.29,"l":526.36,"n":25,"o":527.29,"t":"2026-10-14T23:45:00Z","v":845,"vw":527.018896},{"c":526.8,"h":526.8,"l":526.36,"n":11,"o":526.36,"t":"2026-10-14T23:50:00Z","v":577,"vw":526.439398},{"c":528,"h":528,"l":527.14,"n":126,"o":527.16,"t":"2026-10-14T23:55:00Z","v":1851,"vw":527.644734},{"c":530.03,"h":530.4,"l":527.01,"n":799,"o":528,"t":"2026-10-15T08:00:00Z","v":11298,"vw":529.195362},{"c":531.05,"h":531.05,"l":530.23,"n":84,"o":530.23,"t":"2026-10-15T08:05:00Z","v":700,"vw":530.685502},{"c":531.03,"h":531.39,"l":530.7,"n":36,"o":531.05,"t":"2026-10-15T08:10:00Z","v":669,"vw":531.051373},{"c":531.42,"h":531.42,"l":531.13,"n":33,"o":531.15,"t":"2026-10-15T08:15:00Z","v":387,"vw":531.22385},{"c":531.39,"h":531.39,"l":531.03,"n":11,"o":531.03,"t":"2026-10-15T08:20:00Z","v":186,"vw":531.243559},{"c":531.01,"h":531.01,"l":531.01,"n":27,"o":531.01,"t":"2026-10-15T08:25:00Z","v":327,"vw":531.01},{"c":530.32,"h":531.15,"l":530.32,"n":15,"o":531.15,"t":"2026-10-15T08:30:00Z","v":545,"vw":530.698073},{"c":530.06,"h":530.87,"l":530.06,"n":51,"o":530.87,"t":"2026-10-15T08:35:00Z","v":885,"vw":530.423799},{"c":530.25,"h":530.25,"l":530.25,"n":5,"o":530.25,"t":"2026-10-15T08:45:00Z","v":112,"vw":530.25},{"c":530.74,"h":530.74,"l":530.2,"n":11,"o":530.2,"t":"2026-10-15T08:50:00Z","v":325,"vw":530.491003},{"c":530.15,"h":530.15,"l":530.02,"n":15,"o":530.02,"t":"2026-10-15T09:05:00Z","v":175,"vw":530.085},{"c":529.8,"h":530.1,"l":529.8,"n":14,"o":530.1,"t":"2026-10-15T09:10:00Z","v":218,"vw":529.925},{"c":530.13,"h":530.13,"l":529.82,"n":15,"o":529.82,"t":"2026-10-15T09:15:00Z","v":534,"vw":529.931356},{"c":530.17,"h":530.17,"l":530.16,"n":9,"o":530.16,"t":"2026-10-15T09:20:00Z","v":166,"vw":530.165455},{"c":529.01,"h":529.01,"l":529.01,"n":2,"o":529.01,"t":"2026-10-15T09:25:00Z","v":129,"vw":529.01},{"c":530.09,"h":530.09,"l":529.46,"n":7,"o":530,"t":"2026-10-15T09:45:00Z","v":329,"vw":529.709135},{"c":530.41,"h":530.41,"l":530.1,"n":13,"o":530.41,"t":"2026-10-15T09:50:00Z","v":479,"vw":530.197671},{"c":529.85,"h":530.12,"l":529.85,"n":18,"o":530.12,"t":"2026-10-15T09:55:00Z","v":363,"vw":530.038858},{"c":530.3559,"h":530.3559,"l":530,"n":15,"o":530,"t":"2026-10-15T10:00:00Z","v":529,"vw":530.19402},{"c":530.01,"h":530.01,"l":530.01,"n":5,"o":530.01,"t":"2026-10-15T10:05:00Z","v":158,"vw":530.01},{"c":529.7,"h":529.7,"l":529.7,"n":7,"o":529.7,"t":"2026-10-15T10:20:00Z","v":356,"vw":529.7},{"c":529.05,"h":530,"l":529.05,"n":21,"o":530,"t":"2026-10-15T10:35:00Z","v":560,"vw":529.229095},{"c":529.74,"h":529.74,"l":529.73,"n":5,"o":529.73,"t":"2026-10-15T10:40:00Z","v":280,"vw":529.737692},{"c":529.0028,"h":529.0028,"l":529.0028,"n":10,"o":529.0028,"t":"2026-10-15T10:45:00Z","v":135,"vw":529.0028},{"c":529.18,"h":529.18,"l":529.18,"n":18,"o":529.18,"t":"2026-10-15T10:50:00Z","v":568,"vw":529.18},{"c":530,"h":530,"l":529.86,"n":52,"o":529.86,"t":"2026-10-15T10:55:00Z","v":368,"vw":529.910909},{"c":531.25,"h":531.25,"l":530,"n":378,"o":530.06,"t":"2026-10-15T11:00:00Z","v":6067,"vw":530.335545},{"c":531,"h":531.1943,"l":531,"n":32,"o":531.1943,"t":"2026-10-15T11:05:00Z","v":229,"vw":531.111029},{"c":531,"h":531.3,"l":531,"n":35,"o":531,"t":"2026-10-15T11:10:00Z","v":1119,"vw":531.068973},{"c":531,"h":531.15,"l":531,"n":17,"o":531.15,"t":"2026-10-15T11:15:00Z","v":162,"vw":531.066667},{"c":530.4,"h":530.59,"l":530.01,"n":104,"o":530.59,"t":"2026-10-15T11:20:00Z","v":1504,"vw":530.171516},{"c":530.35,"h":530.4,"l":530.35,"n":6,"o":530.4,"t":"2026-10-15T11:25:00Z","v":145,"vw":530.366667},{"c":530.3003,"h":530.35,"l":530.3003,"n":16,"o":530.35,"t":"2026-10-15T11:30:00Z","v":221,"vw":530.324594},{"c":530.1374,"h":530.49,"l":530.1374,"n":42,"o":530.3,"t":"2026-10-15T11:35:00Z","v":1383,"vw":530.334591},{"c":530.31,"h":530.4,"l":530.01,"n":48,"o":530.4,"t":"2026-10-15T11:40:00Z","v":1190,"vw":530.070723},{"c":530,"h":530,"l":530,"n":7,"o":530,"t":"2026-10-15T11:45:00Z","v":225,"vw":530},{"c":530.8823,"h":530.8823,"l":530.55,"n":9,"o":530.55,"t":"2026-10-15T11:50:00Z","v":512,"vw":530.812342},{"c":530.7,"h":530.7,"l":530.7,"n":5,"o":530.7,"t":"2026-10-15T11:55:00Z","v":83,"vw":530.7},{"c":530.4,"h":530.48,"l":529.82,"n":88,"o":530,"t":"2026-10-15T12:00:00Z","v":1101,"vw":530.179118},{"c":530.2,"h":530.2,"l":530,"n":7,"o":530,"t":"2026-10-15T12:05:00Z","v":167,"vw":530.068966},{"c":529.75,"h":530.5,"l":529.3846,"n":28,"o":530.29,"t":"2026-10-15T12:10:00Z","v":740,"vw":529.84696},{"c":530.1,"h":530.16,"l":530.1,"n":9,"o":530.16,"t":"2026-10-15T12:15:00Z","v":2105,"vw":530.102315},{"c":530.88,"h":530.88,"l":530.1199,"n":55,"o":530.1199,"t":"2026-10-15T12:20:00Z","v":672,"vw":530.401044},{"c":531,"h":531,"l":530.8,"n":45,"o":530.8,"t":"2026-10-15T12:25:00Z","v":3474,"vw":530.819682},{"c":530.51,"h":530.51,"l":530.37,"n":15,"o":530.37,"t":"2026-10-15T12:30:00Z","v":214,"vw":530.447778},{"c":530.99,"h":530.99,"l":530.3,"n":48,"o":530.5,"t":"2026-10-15T12:35:00Z","v":921,"vw":530.518624},{"c":531,"h":531,"l":531,"n":3,"o":531,"t":"2026-10-15T12:40:00Z","v":57,"vw":531},{"c":531.158,"h":531.158,"l":530.79,"n":40,"o":530.9,"t":"2026-10-15T12:45:00Z","v":1719,"vw":530.899555},{"c":530.98,"h":531,"l":530.65,"n":41,"o":530.65,"t":"2026-10-15T12:50:00Z","v":775,"vw":530.936388},{"c":531,"h":531,"l":530.99,"n":24,"o":530.99,"t":"2026-10-15T12:55:00Z","v":410,"vw":530.996094},{"c":530.97,"h":531,"l":530.86,"n":43,"o":530.96,"t":"2026-10-15T13:00:00Z","v":978,"vw":530.960895},{"c":531.48,"h":531.48,"l":530.9,"n":136,"o":531.19,"t":"2026-10-15T13:05:00Z","v":3910,"vw":531.306505},{"c":531.1,"h":531.47,"l":531.05,"n":66,"o":531.45,"t":"2026-10-15T13:10:00Z","v":1768,"vw":531.214635},{"c":531.4,"h":531.4,"l":531.2,"n":37,"o":531.2,"t":"2026-10-15T13:15:00Z","v":514,"vw":531.296945},{"c":530.89,"h":531.5,"l":530.89,"n":72,"o":531.4046,"t":"2026-10-15T13:20:00Z","v":1426,"vw":531.303067},{"c":532.2,"h":532.2,"l":530.85,"n":187,"o":531.045,"t":"2026-10-15T13:25:00Z","v":3713,"vw":531.320209},{"c":532.86,"h":533.55,"l":530.731,"n":6565,"o":532.5,"t":"2026-10-15T13:30:00Z","v":349304,"vw":532.434478},{"c":532.11,"h":533.48,"l":531.225,"n":2897,"o":532.865,"t":"2026-10-15T13:35:00Z","v":92411,"vw":532.278519},{"c":531.62,"h":533.52,"l":531.27,"n":2933,"o":532.09,"t":"2026-10-15T13:40:00Z","v":100695,"vw":532.510701},{"c":532.31,"h":533,"l":531.07,"n":2376,"o":531.63,"t":"2026-10-15T13:45:00Z","v":78191,"vw":531.987477},{"c":532.8969,"h":533.07,"l":532.01,"n":2041,"o":532.315,"t":"2026-10-15T13:50:00Z","v":46443,"vw":532.54948},{"c":530.71,"h":532.94,"l":530.3201,"n":2289,"o":532.8,"t":"2026-10-15T13:55:00Z","v":60688,"vw":531.755855},{"c":529.54,"h":530.79,"l":529.26,"n":2182,"o":530.565,"t":"2026-10-15T14:00:00Z","v":56070,"vw":530.221074},{"c":530.545,"h":530.69,"l":529.26,"n":1810,"o":529.26,"t":"2026-10-15T14:05:00Z","v":53814,"vw":529.737475},{"c":530.705,"h":530.98,"l":529.37,"n":1973,"o":530.55,"t":"2026-10-15T14:10:00Z","v":44301,"vw":530.350376},{"c":530.1775,"h":530.875,"l":529.9,"n":1656,"o":530.625,"t":"2026-10-15T14:15:00Z","v":39322,"vw":530.340933},{"c":530.4,"h":530.409,"l":529.7401,"n":1522,"o":530.29,"t":"2026-10-15T14:20:00Z","v":30967,"vw":530.086876},{"c":530.5499,"h":530.69,"l":530.0957,"n":1539,"o":530.41,"t":"2026-10-15T14:25:00Z","v":37181,"vw":530.40807},{"c":530.39,"h":531.4,"l":530.3,"n":1988,"o":530.36,"t":"2026-10-15T14:30:00Z","v":53618,"vw":530.951272},{"c":529.52,"h":530.65,"l":529.38,"n":1370,"o":530.36,"t":"2026-10-15T14:35:00Z","v":29511,"vw":530.25195},{"c":529.65,"h":529.88,"l":529.3,"n":1827,"o":529.5,"t":"2026-10-15T14:40:00Z","v":42945,"vw":529.625433},{"c":530.085,"h":530.125,"l":529.08,"n":1386,"o":529.61,"t":"2026-10-15T14:45:00Z","v":31713,"vw":529.562886},{"c":529.645,"h":530.07,"l":529.385,"n":1247,"o":530.07,"t":"2026-10-15T14:50:00Z","v":30196,"vw":529.704475},{"c":528.625,"h":529.78,"l":528.34,"n":1453,"o":529.67,"t":"2026-10-15T14:55:00Z","v":32483,"vw":529.128087},{"c":528.24,"h":529.0625,"l":528.2,"n":1429,"o":528.68,"t":"2026-10-15T15:00:00Z","v":34481,"vw":528.692002},{"c":527.92,"h":528.625,"l":527.92,"n":1370,"o":528.15,"t":"2026-10-15T15:05:00Z","v":28174,"vw":528.30283},{"c":527.64,"h":528.53,"l":527.285,"n":1399,"o":528.04,"t":"2026-10-15T15:10:00Z","v":29154,"vw":527.872703},{"c":527.975,"h":528.155,"l":527.33,"n":1360,"o":527.49,"t":"2026-10-15T15:15:00Z","v":31761,"vw":527.86969},{"c":527.81,"h":528.1099,"l":527.68,"n":1377,"o":528.07,"t":"2026-10-15T15:20:00Z","v":25494,"vw":527.909394},{"c":528.46,"h":528.615,"l":527.75,"n":1083,"o":527.81,"t":"2026-10-15T15:25:00Z","v":16661,"vw":528.230551},{"c":528.12,"h":528.665,"l":528.12,"n":1093,"o":528.37,"t":"2026-10-15T15:30:00Z","v":24937,"vw":528.317812},{"c":527.9984,"h":528.26,"l":527.7,"n":1043,"o":528.26,"t":"2026-10-15T15:35:00Z","v":24507,"vw":527.958424},{"c":528.84,"h":529.17,"l":527.8,"n":1369,"o":527.94,"t":"2026-10-15T15:40:00Z","v":39982,"vw":528.515481},{"c":528.74,"h":529.08,"l":528.715,"n":1076,"o":528.715,"t":"2026-10-15T15:45:00Z","v":31881,"vw":528.914575},{"c":528.095,"h":528.875,"l":528.0013,"n":936,"o":528.86,"t":"2026-10-15T15:50:00Z","v":19903,"vw":528.439119},{"c":528.25,"h":528.51,"l":528.09,"n":1039,"o":528.095,"t":"2026-10-15T15:55:00Z","v":22176,"vw":528.31976},{"c":528.045,"h":528.4199,"l":527.86,"n":885,"o":528.195,"t":"2026-10-15T16:00:00Z","v":21576,"vw":528.143236},{"c":527.95,"h":528.115,"l":527.5916,"n":1115,"o":528.035,"t":"2026-10-15T16:05:00Z","v":25041,"vw":527.882961},{"c":528.25,"h":528.6899,"l":527.98,"n":942,"o":528,"t":"2026-10-15T16:10:00Z","v":26074,"vw":528.285248},{"c":527.835,"h":528.5099,"l":527.82,"n":816,"o":528.31,"t":"2026-10-15T16:15:00Z","v":17557,"vw":528.295819},{"c":528.455,"h":528.47,"l":527.89,"n":792,"o":527.94,"t":"2026-10-15T16:20:00Z","v":19051,"vw":528.139225},{"c":528.6862,"h":528.93,"l":528.48,"n":686,"o":528.48,"t":"2026-10-15T16:25:00Z","v":16407,"vw":528.709267},{"c":528.6,"h":528.97,"l":528.395,"n":822,"o":528.64,"t":"2026-10-15T16:30:00Z","v":26194,"vw":528.674811},{"c":528.72,"h":528.78,"l":528.5101,"n":644,"o":528.6,"t":"2026-10-15T16:35:00Z","v":15047,"vw":528.656412},{"c":528.7,"h":528.9,"l":528.68,"n":781,"o":528.77,"t":"2026-10-15T16:40:00Z","v":24235,"vw":528.799282},{"c":528.37,"h":528.6964,"l":528.3101,"n":745,"o":528.66,"t":"2026-10-15T16:45:00Z","v":21356,"vw":528.503403},{"c":528.095,"h":528.5156,"l":528.095,"n":771,"o":528.3999,"t":"2026-10-15T16:50:00Z","v":15053,"vw":528.329806},{"c":528.525,"h":528.56,"l":528,"n":785,"o":528,"t":"2026-10-15T16:55:00Z","v":21689,"vw":528.339676},{"c":528.55,"h":528.64,"l":528.335,"n":679,"o":528.525,"t":"2026-10-15T17:00:00Z","v":13103,"vw":528.522667},{"c":528.74,"h":528.74,"l":528.405,"n":717,"o":528.5597,"t":"2026-10-15T17:05:00Z","v":17191,"vw":528.539892},{"c":528.41,"h":528.84,"l":528.3068,"n":681,"o":528.76,"t":"2026-10-15T17:10:00Z","v":15581,"vw":528.610017},{"c":528.06,"h":528.385,"l":527.99,"n":621,"o":528.385,"t":"2026-10-15T17:15:00Z","v":14031,"vw":528.105996},{"c":528.165,"h":528.31,"l":528.05,"n":707,"o":528.1,"t":"2026-10-15T17:20:00Z","v":19664,"vw":528.180661},{"c":528.125,"h":528.31,"l":528.0104,"n":591,"o":528.14,"t":"2026-10-15T17:25:00Z","v":17259,"vw":528.147271},{"c":527.9051,"h":528.11,"l":527.61,"n":1307,"o":528.11,"t":"2026-10-15T17:30:00Z","v":48225,"vw":527.775495},{"c":527.91,"h":528.115,"l":527.5972,"n":924,"o":527.915,"t":"2026-10-15T17:35:00Z","v":28709,"vw":527.814845},{"c":527.61,"h":527.95,"l":527.4034,"n":1085,"o":527.855,"t":"2026-10-15T17:40:00Z","v":31712,"vw":527.660218},{"c":528.01,"h":528.52,"l":527.58,"n":2104,"o":527.58,"t":"2026-10-15T17:45:00Z","v":69802,"vw":528.19259},{"c":527.95,"h":528.24,"l":527.765,"n":706,"o":528.02,"t":"2026-10-15T17:50:00Z","v":21191,"vw":528.070961},{"c":527.605,"h":528.01,"l":527.5,"n":665,"o":528.01,"t":"2026-10-15T17:55:00Z","v":16458,"vw":527.767798},{"c":527.875,"h":527.9087,"l":527.53,"n":676,"o":527.6505,"t":"2026-10-15T18:00:00Z","v":12262,"vw":527.687151},{"c":527.755,"h":527.9499,"l":527.72,"n":579,"o":527.875,"t":"2026-10-15T18:05:00Z","v":11708,"vw":527.842088},{"c":527.87,"h":527.9322,"l":527.7397,"n":633,"o":527.76,"t":"2026-10-15T18:10:00Z","v":9698,"vw":527.823396},{"c":527.86,"h":527.93,"l":527.73,"n":666,"o":527.86,"t":"2026-10-15T18:15:00Z","v":13797,"vw":527.825331},{"c":527.83,"h":527.91,"l":527.6401,"n":794,"o":527.85,"t":"2026-10-15T18:20:00Z","v":23066,"vw":527.788347},{"c":527.79,"h":527.9899,"l":527.7201,"n":712,"o":527.855,"t":"2026-10-15T18:25:00Z","v":15415,"vw":527.868596},{"c":528.12,"h":528.19,"l":527.79,"n":822,"o":527.8,"t":"2026-10-15T18:30:00Z","v":15492,"vw":528.016906},{"c":528.45,"h":528.48,"l":528.113,"n":802,"o":528.13,"t":"2026-10-15T18:35:00Z","v":28808,"vw":528.32696},{"c":527.7,"h":528.605,"l":527.7,"n":992,"o":528.445,"t":"2026-10-15T18:40:00Z","v":34220,"vw":528.247507},{"c":528.23,"h":528.31,"l":527.6746,"n":785,"o":527.705,"t":"2026-10-15T18:45:00Z","v":21137,"vw":528.175153},{"c":528.65,"h":528.72,"l":528.23,"n":757,"o":528.28,"t":"2026-10-15T18:50:00Z","v":23056,"vw":528.506382},{"c":528.31,"h":528.6967,"l":528.31,"n":762,"o":528.65,"t":"2026-10-15T18:55:00Z","v":14395,"vw":528.548493},{"c":528.365,"h":528.44,"l":528.2001,"n":769,"o":528.31,"t":"2026-10-15T19:00:00Z","v":13048,"vw":528.336135},{"c":528.3232,"h":528.49,"l":528.2,"n":872,"o":528.3,"t":"2026-10-15T19:05:00Z","v":19177,"vw":528.349222},{"c":528.82,"h":528.85,"l":528.2601,"n":1013,"o":528.31,"t":"2026-10-15T19:10:00Z","v":31882,"vw":528.462962},{"c":527.78,"h":528.915,"l":527.77,"n":1254,"o":528.82,"t":"2026-10-15T19:15:00Z","v":58997,"vw":528.218131},{"c":528.04,"h":528.29,"l":527.61,"n":1274,"o":527.82,"t":"2026-10-15T19:20:00Z","v":58740,"vw":527.92968},{"c":527.75,"h":528.115,"l":527.65,"n":1434,"o":527.98,"t":"2026-10-15T19:25:00Z","v":34647,"vw":527.83503},{"c":527.41,"h":528,"l":527.16,"n":1585,"o":527.7875,"t":"2026-10-15T19:30:00Z","v":48717,"vw":527.545678},{"c":526.635,"h":527.45,"l":526.62,"n":1621,"o":527.4,"t":"2026-10-15T19:35:00Z","v":50518,"vw":526.906447},{"c":526.79,"h":526.86,"l":526.44,"n":1415,"o":526.6,"t":"2026-10-15T19:40:00Z","v":41959,"vw":526.604252},{"c":526.299,"h":526.92,"l":526.2357,"n":1663,"o":526.81,"t":"2026-10-15T19:45:00Z","v":72335,"vw":526.575156},{"c":525.9,"h":526.73,"l":525.88,"n":2918,"o":526.4,"t":"2026-10-15T19:50:00Z","v":92985,"vw":526.26909},{"c":526.06,"h":526.44,"l":525.53,"n":10907,"o":525.96,"t":"2026-10-15T19:55:00Z","v":405826,"vw":525.885469},{"c":525.68,"h":526.3,"l":525.68,"n":164,"o":526.06,"t":"2026-10-15T20:00:00Z","v":815725,"vw":525.682067},{"c":526.33,"h":526.55,"l":525.68,"n":55,"o":525.68,"t":"2026-10-15T20:05:00Z","v":23205,"vw":525.993713},{"c":526.49,"h":526.5,"l":526.49,"n":14,"o":526.5,"t":"2026-10-15T20:10:00Z","v":610,"vw":526.499241},{"c":526.3,"h":526.3,"l":526.3,"n":30,"o":526.3,"t":"2026-10-15T20:15:00Z","v":1924,"vw":526.3},{"c":526.17,"h":526.3,"l":526.17,"n":57,"o":526.3,"t":"2026-10-15T20:20:00Z","v":1013,"vw":526.288177},{"c":525.71,"h":525.8,"l":525.4851,"n":13,"o":525.4851,"t":"2026-10-15T20:25:00Z","v":368,"vw":525.590463},{"c":526.2,"h":526.73,"l":525.86,"n":36,"o":526.3,"t":"2026-10-15T20:40:00Z","v":1225,"vw":526.366859},{"c":526.5,"h":526.5,"l":526.5,"n":1,"o":526.5,"t":"2026-10-15T20:45:00Z","v":50,"vw":526.5},{"c":526.24,"h":526.24,"l":526.24,"n":3,"o":526.24,"t":"2026-10-15T20:55:00Z","v":665,"vw":526.24},{"c":526.62,"h":526.62,"l":526.24,"n":29,"o":526.24,"t":"2026-10-15T21:00:00Z","v":274,"vw":526.378182},{"c":527,"h":527,"l":527,"n":6,"o":527,"t":"2026-10-15T21:15:00Z","v":92,"vw":527},{"c":527.1838,"h":527.1838,"l":527.1838,"n":2,"o":527.1838,"t":"2026-10-15T21:20:00Z","v":60,"vw":527.1838},{"c":526.52,"h":526.57,"l":526.52,"n":11,"o":526.57,"t":"2026-10-15T21:30:00Z","v":815,"vw":526.526299},{"c":526.05,"h":526.16,"l":526.05,"n":5,"o":526.16,"t":"2026-10-15T21:35:00Z","v":305,"vw":526.086667},{"c":526.17,"h":526.17,"l":526.17,"n":3,"o":526.17,"t":"2026-10-15T21:50:00Z","v":109,"vw":526.17},{"c":526.16,"h":526.16,"l":526.05,"n":15,"o":526.05,"t":"2026-10-15T21:55:00Z","v":649,"vw":526.077586},{"c":526.16,"h":526.16,"l":526.16,"n":3,"o":526.16,"t":"2026-10-15T22:00:00Z","v":121,"vw":526.16},{"c":526.0872,"h":526.2574,"l":526.0872,"n":4,"o":526.2574,"t":"2026-10-15T22:10:00Z","v":239,"vw":526.165996},{"c":526.38,"h":526.38,"l":526.14,"n":15,"o":526.14,"t":"2026-10-15T22:40:00Z","v":361,"vw":526.283096},{"c":526.5,"h":526.5,"l":526.5,"n":1,"o":526.5,"t":"2026-10-15T22:45:00Z","v":50,"vw":526.5},{"c":526.4548,"h":526.4548,"l":526.4548,"n":1,"o":526.4548,"t":"2026-10-15T23:00:00Z","v":40,"vw":526.4548},{"c":526.4548,"h":526.4548,"l":526.4548,"n":1,"o":526.4548,"t":"2026-10-15T23:05:00Z","v":50,"vw":526.4548},{"c":526.16,"h":526.16,"l":526.16,"n":2,"o":526.16,"t":"2026-10-15T23:25:00Z","v":43,"vw":526.16},{"c":526.31,"h":526.31,"l":526.03,"n":7,"o":526.03,"t":"2026-10-15T23:35:00Z","v":192,"vw":526.205},{"c":526.4617,"h":526.4984,"l":526.4,"n":12,"o":526.4,"t":"2026-10-15T23:40:00Z","v":1236,"vw":526.484509},{"c":526.5,"h":526.5,"l":526.5,"n":14,"o":526.5,"t":"2026-10-15T23:45:00Z","v":247,"vw":526.5},{"c":526.03,"h":527,"l":526.03,"n":6,"o":527,"t":"2026-10-15T23:50:00Z","v":814,"vw":526.505102},{"c":526.5,"h":526.5,"l":526.5,"n":2,"o":526.5,"t":"2026-10-15T23:55:00Z","v":88,"vw":526.5},{"c":526.49,"h":527.42,"l":525.68,"n":250,"o":527.42,"t":"2026-10-16T08:00:00Z","v":2464,"vw":526.076372},{"c":526.5,"h":526.5,"l":526.5,"n":18,"o":526.5,"t":"2026-10-16T08:05:00Z","v":245,"vw":526.5},{"c":526.82,"h":526.82,"l":526.62,"n":14,"o":526.62,"t":"2026-10-16T08:55:00Z","v":526,"vw":526.769045},{"c":526.94,"h":526.94,"l":526.94,"n":9,"o":526.94,"t":"2026-10-16T09:20:00Z","v":114,"vw":526.94},{"c":526.94,"h":526.94,"l":526.94,"n":4,"o":526.94,"t":"2026-10-16T09:25:00Z","v":53,"vw":526.94},{"c":526.86,"h":526.86,"l":526.86,"n":44,"o":526.86,"t":"2026-10-16T09:40:00Z","v":279,"vw":526.86},{"c":526.8616,"h":526.88,"l":526.8616,"n":8,"o":526.88,"t":"2026-10-16T09:45:00Z","v":127,"vw":526.86896},{"c":527,"h":527,"l":526.99,"n":21,"o":526.99,"t":"2026-10-16T10:20:00Z","v":829,"vw":526.99774},{"c":527,"h":527,"l":527,"n":7,"o":527,"t":"2026-10-16T10:45:00Z","v":105,"vw":527},{"c":527.06,"h":527.17,"l":527.06,"n":20,"o":527.17,"t":"2026-10-16T11:00:00Z","v":284,"vw":527.135359},{"c":527.367,"h":527.48,"l":527.24,"n":8,"o":527.24,"t":"2026-10-16T11:05:00Z","v":698,"vw":527.326133},{"c":527.08,"h":527.36,"l":527.08,"n":12,"o":527.31,"t":"2026-10-16T11:10:00Z","v":625,"vw":527.183869},{"c":528.31,"h":528.31,"l":527.86,"n":36,"o":527.86,"t":"2026-10-16T11:20:00Z","v":608,"vw":527.983044},{"c":528,"h":528,"l":528,"n":2,"o":528,"t":"2026-10-16T11:30:00Z","v":52,"vw":528},{"c":528,"h":528,"l":528,"n":2,"o":528,"t":"2026-10-16T11:35:00Z","v":41,"vw":528},{"c":527.61,"h":527.61,"l":527.61,"n":2,"o":527.61,"t":"2026-10-16T11:40:00Z","v":93,"vw":527.61},{"c":527.54,"h":527.54,"l":527.54,"n":2,"o":527.54,"t":"2026-10-16T11:45:00Z","v":100,"vw":527.54},{"c":527.6944,"h":527.77,"l":527.6944,"n":14,"o":527.77,"t":"2026-10-16T11:50:00Z","v":246,"vw":527.751005},{"c":527.65,"h":527.9056,"l":527.64,"n":19,"o":527.64,"t":"2026-10-16T11:55:00Z","v":335,"vw":527.70752},{"c":527.5,"h":527.5,"l":527.5,"n":7,"o":527.5,"t":"2026-10-16T12:00:00Z","v":88,"vw":527.5},{"c":527,"h":527.5,"l":527,"n":8,"o":527.5,"t":"2026-10-16T12:05:00Z","v":601,"vw":527.177966},{"c":527.35,"h":527.35,"l":527.35,"n":2,"o":527.35,"t":"2026-10-16T12:10:00Z","v":90,"vw":527.35},{"c":527.733,"h":527.733,"l":527.733,"n":1,"o":527.733,"t":"2026-10-16T12:35:00Z","v":50,"vw":527.733},{"c":527.57,"h":527.57,"l":527.57,"n":7,"o":527.57,"t":"2026-10-16T13:00:00Z","v":163,"vw":527.57},{"c":527.6,"h":527.6,"l":527.6,"n":4,"o":527.6,"t":"2026-10-16T13:10:00Z","v":83,"vw":527.6},{"c":528.01,"h":528.01,"l":527.94,"n":38,"o":527.94,"t":"2026-10-16T13:20:00Z","v":1089,"vw":527.958588},{"c":530.23,"h":530.28,"l":528.31,"n":151,"o":528.31,"t":"2026-10-16T13:25:00Z","v":4800,"vw":529.427708},{"c":530.32,"h":531,"l":528.19,"n":3395,"o":529.595,"t":"2026-10-16T13:30:00Z","v":555040,"vw":529.36471},{"c":531.795,"h":532.39,"l":530.275,"n":2424,"o":530.33,"t":"2026-10-16T13:35:00Z","v":69748,"vw":531.382233},{"c":530.83,"h":532.095,"l":530.71,"n":2073,"o":531.64,"t":"2026-10-16T13:40:00Z","v":72594,"vw":531.656252},{"c":532.2081,"h":532.26,"l":530.6601,"n":1723,"o":530.83,"t":"2026-10-16T13:45:00Z","v":49315,"vw":531.533922},{"c":532.28,"h":532.61,"l":531.72,"n":1999,"o":532.135,"t":"2026-10-16T13:50:00Z","v":62597,"vw":532.159805},{"c":532.38,"h":532.5,"l":531.8,"n":1638,"o":532.18,"t":"2026-10-16T13:55:00Z","v":53518,"vw":532.172807},{"c":531.89,"h":532.6422,"l":531.85,"n":1623,"o":532.23,"t":"2026-10-16T14:00:00Z","v":47696,"vw":532.29651},{"c":531.56,"h":532.13,"l":531.3,"n":1371,"o":531.88,"t":"2026-10-16T14:05:00Z","v":34809,"vw":531.694835},{"c":530.85,"h":531.69,"l":530.73,"n":1503,"o":531.44,"t":"2026-10-16T14:10:00Z","v":35635,"vw":531.210725},{"c":531.08,"h":531.1999,"l":530.45,"n":1437,"o":530.785,"t":"2026-10-16T14:15:00Z","v":43120,"vw":530.783627},{"c":531.44,"h":531.45,"l":530.95,"n":1275,"o":531.08,"t":"2026-10-16T14:20:00Z","v":30360,"vw":531.207616},{"c":531.3034,"h":531.65,"l":531.14,"n":1170,"o":531.42,"t":"2026-10-16T14:25:00Z","v":28258,"vw":531.356582},{"c":531.28,"h":531.99,"l":531.2,"n":1414,"o":531.28,"t":"2026-10-16T14:30:00Z","v":39957,"vw":531.55554},{"c":531.735,"h":531.82,"l":530.8,"n":1347,"o":531.23,"t":"2026-10-16T14:35:00Z","v":37616,"vw":531.165405},{"c":530.78,"h":531.81,"l":530.59,"n":1164,"o":531.73,"t":"2026-10-16T14:40:00Z","v":28399,"vw":531.448053},{"c":530.63,"h":531.1,"l":530.35,"n":869,"o":530.71,"t":"2026-10-16T14:45:00Z","v":16052,"vw":530.787336},{"c":530.93,"h":530.99,"l":530.3735,"n":851,"o":530.7,"t":"2026-10-16T14:50:00Z","v":11262,"vw":530.660608},{"c":530.95,"h":531.3,"l":530.7489,"n":962,"o":530.935,"t":"2026-10-16T14:55:00Z","v":19114,"vw":531.086362},{"c":531.46,"h":531.5,"l":530.74,"n":1097,"o":530.95,"t":"2026-10-16T15:00:00Z","v":22813,"vw":531.274324},{"c":531.88,"h":531.8999,"l":531.41,"n":1290,"o":531.41,"t":"2026-10-16T15:05:00Z","v":19298,"vw":531.667811},{"c":531.64,"h":532.09,"l":531.32,"n":1408,"o":531.88,"t":"2026-10-16T15:10:00Z","v":27372,"vw":531.752429},{"c":531.48,"h":531.85,"l":531.35,"n":924,"o":531.7005,"t":"2026-10-16T15:15:00Z","v":13959,"vw":531.550367},{"c":530.7801,"h":531.69,"l":530.73,"n":969,"o":531.5245,"t":"2026-10-16T15:20:00Z","v":17727,"vw":531.2147},{"c":530.39,"h":530.7899,"l":530.36,"n":1064,"o":530.75,"t":"2026-10-16T15:25:00Z","v":19759,"vw":530.568315},{"c":530.33,"h":530.45,"l":529.5401,"n":1165,"o":530.39,"t":"2026-10-16T15:30:00Z","v":32282,"vw":529.938046},{"c":531.295,"h":531.41,"l":530.24,"n":1583,"o":530.3244,"t":"2026-10-16T15:35:00Z","v":83124,"vw":530.980375},{"c":529.9499,"h":531.3792,"l":529.75,"n":1165,"o":531.2,"t":"2026-10-16T15:40:00Z","v":42363,"vw":530.648597},{"c":529.48,"h":529.99,"l":529.4,"n":968,"o":529.75,"t":"2026-10-16T15:45:00Z","v":21659,"vw":529.558773},{"c":529.21,"h":529.69,"l":529.17,"n":924,"o":529.53,"t":"2026-10-16T15:50:00Z","v":16877,"vw":529.371786},{"c":529.3,"h":529.38,"l":528.87,"n":951,"o":529.205,"t":"2026-10-16T15:55:00Z","v":24602,"vw":529.106759},{"c":529.525,"h":529.62,"l":529.14,"n":1151,"o":529.27,"t":"2026-10-16T16:00:00Z","v":42828,"vw":529.321257},{"c":529.74,"h":529.77,"l":529.34,"n":881,"o":529.6,"t":"2026-10-16T16:05:00Z","v":22122,"vw":529.603641},{"c":529.395,"h":529.71,"l":529.3,"n":694,"o":529.71,"t":"2026-10-16T16:10:00Z","v":15636,"vw":529.481942},{"c":529.845,"h":529.93,"l":529.38,"n":1092,"o":529.38,"t":"2026-10-16T16:15:00Z","v":32036,"vw":529.681844},{"c":529.68,"h":529.97,"l":529.61,"n":692,"o":529.835,"t":"2026-10-16T16:20:00Z","v":18814,"vw":529.775449},{"c":528.69,"h":529.68,"l":528.61,"n":784,"o":529.68,"t":"2026-10-16T16:25:00Z","v":25373,"vw":529.218323},{"c":528.81,"h":528.84,"l":528.64,"n":702,"o":528.7,"t":"2026-10-16T16:30:00Z","v":14356,"vw":528.712318},{"c":528.46,"h":529,"l":528.3,"n":684,"o":528.77,"t":"2026-10-16T16:35:00Z","v":17654,"vw":528.765064},{"c":528.04,"h":528.67,"l":528.0197,"n":958,"o":528.41,"t":"2026-10-16T16:40:00Z","v":22937,"vw":528.408919},{"c":528.1,"h":528.27,"l":528.05,"n":625,"o":528.1,"t":"2026-10-16T16:45:00Z","v":14404,"vw":528.152512},{"c":528.7138,"h":528.85,"l":528.06,"n":685,"o":528.18,"t":"2026-10-16T16:50:00Z","v":17248,"vw":528.412063},{"c":528.64,"h":528.99,"l":528.52,"n":625,"o":528.9,"t":"2026-10-16T16:55:00Z","v":12151,"vw":528.675653},{"c":528.62,"h":528.69,"l":528.38,"n":736,"o":528.63,"t":"2026-10-16T17:00:00Z","v":17502,"vw":528.53776},{"c":528.29,"h":528.63,"l":528.2,"n":651,"o":528.49,"t":"2026-10-16T17:05:00Z","v":13924,"vw":528.418207},{"c":528.305,"h":528.41,"l":528,"n":839,"o":528.255,"t":"2026-10-16T17:10:00Z","v":20544,"vw":528.190976},{"c":528.585,"h":529.05,"l":528.3617,"n":1071,"o":528.39,"t":"2026-10-16T17:15:00Z","v":36063,"vw":528.742858},{"c":528.575,"h":528.65,"l":528.34,"n":717,"o":528.56,"t":"2026-10-16T17:20:00Z","v":18236,"vw":528.506878},{"c":528.8128,"h":528.99,"l":528.53,"n":666,"o":528.53,"t":"2026-10-16T17:25:00Z","v":15372,"vw":528.823295},{"c":529.12,"h":529.12,"l":528.71,"n":681,"o":528.76,"t":"2026-10-16T17:30:00Z","v":14055,"vw":528.854931},{"c":529.23,"h":529.54,"l":529.01,"n":759,"o":529.01,"t":"2026-10-16T17:35:00Z","v":16956,"vw":529.292439},{"c":529.15,"h":529.22,"l":528.7752,"n":790,"o":529.215,"t":"2026-10-16T17:40:00Z","v":24081,"vw":529.026363},{"c":529.225,"h":529.53,"l":529.02,"n":904,"o":529.22,"t":"2026-10-16T17:45:00Z","v":32371,"vw":529.331701},{"c":529.08,"h":529.44,"l":529,"n":1773,"o":529.22,"t":"2026-10-16T17:50:00Z","v":14277,"vw":529.167898},{"c":529.18,"h":529.37,"l":529,"n":715,"o":529.05,"t":"2026-10-16T17:55:00Z","v":21483,"vw":529.194421},{"c":529.11,"h":529.36,"l":528.9001,"n":714,"o":529.27,"t":"2026-10-16T18:00:00Z","v":13797,"vw":529.130999},{"c":529.38,"h":529.38,"l":528.8615,"n":792,"o":529.07,"t":"2026-10-16T18:05:00Z","v":20763,"vw":529.059359},{"c":529.21,"h":529.51,"l":529.14,"n":693,"o":529.38,"t":"2026-10-16T18:10:00Z","v":11915,"vw":529.310925},{"c":529.075,"h":529.38,"l":529.05,"n":677,"o":529.205,"t":"2026-10-16T18:15:00Z","v":10408,"vw":529.207325},{"c":529.14,"h":529.18,"l":528.93,"n":689,"o":529.01,"t":"2026-10-16T18:20:00Z","v":16583,"vw":529.055218},{"c":528.94,"h":529.18,"l":528.89,"n":755,"o":529.14,"t":"2026-10-16T18:25:00Z","v":16431,"vw":529.042194},{"c":529.05,"h":529.35,"l":528.7681,"n":1151,"o":528.94,"t":"2026-10-16T18:30:00Z","v":34962,"vw":529.072528},{"c":528.91,"h":529.18,"l":528.81,"n":681,"o":529.1,"t":"2026-10-16T18:35:00Z","v":11871,"vw":528.929579},{"c":529.1,"h":529.19,"l":528.96,"n":814,"o":528.99,"t":"2026-10-16T18:40:00Z","v":17965,"vw":529.04705},{"c":529.4,"h":529.5,"l":529.14,"n":894,"o":529.14,"t":"2026-10-16T18:45:00Z","v":18865,"vw":529.279886},{"c":529.43,"h":529.48,"l":529.185,"n":786,"o":529.4,"t":"2026-10-16T18:50:00Z","v":20364,"vw":529.312204},{"c":529.67,"h":529.89,"l":529.27,"n":1194,"o":529.365,"t":"2026-10-16T18:55:00Z","v":33467,"vw":529.625244},{"c":529.93,"h":529.94,"l":529.54,"n":950,"o":529.62,"t":"2026-10-16T19:00:00Z","v":21182,"vw":529.770242},{"c":529.63,"h":529.98,"l":529.37,"n":1435,"o":529.93,"t":"2026-10-16T19:05:00Z","v":48976,"vw":529.601933},{"c":529.465,"h":529.93,"l":529.36,"n":1313,"o":529.75,"t":"2026-10-16T19:10:00Z","v":40250,"vw":529.695661},{"c":529.4899,"h":529.79,"l":529.1301,"n":1095,"o":529.5051,"t":"2026-10-16T19:15:00Z","v":36964,"vw":529.459697},{"c":529.39,"h":529.55,"l":529.21,"n":1083,"o":529.41,"t":"2026-10-16T19:20:00Z","v":26449,"vw":529.347075},{"c":529.44,"h":529.67,"l":529.17,"n":1259,"o":529.42,"t":"2026-10-16T19:25:00Z","v":45612,"vw":529.383804},{"c":530.29,"h":530.2982,"l":529.42,"n":1721,"o":529.5,"t":"2026-10-16T19:30:00Z","v":52658,"vw":529.765477},{"c":530.5,"h":530.64,"l":530.28,"n":1511,"o":530.3,"t":"2026-10-16T19:35:00Z","v":37948,"vw":530.486548},{"c":530.77,"h":530.86,"l":530.36,"n":1790,"o":530.51,"t":"2026-10-16T19:40:00Z","v":56755,"vw":530.634278},{"c":531.65,"h":531.68,"l":530.79,"n":2535,"o":530.79,"t":"2026-10-16T19:45:00Z","v":101070,"vw":531.325404},{"c":531.93,"h":532.02,"l":531.51,"n":3574,"o":531.64,"t":"2026-10-16T19:50:00Z","v":147456,"vw":531.835083},{"c":532.04,"h":532.44,"l":531.81,"n":6274,"o":531.89,"t":"2026-10-16T19:55:00Z","v":204105,"vw":532.162639},{"c":532.02,"h":532.5,"l":531.81,"n":189,"o":532.14,"t":"2026-10-16T20:00:00Z","v":872433,"vw":532.021061},{"c":532,"h":532,"l":531.5,"n":107,"o":531.5,"t":"2026-10-16T20:10:00Z","v":11034,"vw":531.943217},{"c":532,"h":532,"l":532,"n":7,"o":532,"t":"2026-10-16T20:15:00Z","v":218,"vw":532},{"c":531.8001,"h":531.8001,"l":531.8,"n":5,"o":531.8,"t":"2026-10-16T20:25:00Z","v":204,"vw":531.80005},{"c":531.8,"h":531.8,"l":531.8,"n":17,"o":531.8,"t":"2026-10-16T20:30:00Z","v":303,"vw":531.8},{"c":531.9,"h":531.9,"l":531.86,"n":17,"o":531.87,"t":"2026-10-16T20:35:00Z","v":195,"vw":531.876667},{"c":531.88,"h":531.88,"l":531.88,"n":15,"o":531.88,"t":"2026-10-16T20:40:00Z","v":113,"vw":531.88},{"c":531.8,"h":531.8,"l":531.8,"n":8,"o":531.8,"t":"2026-10-16T20:45:00Z","v":821,"vw":531.8},{"c":531.8166,"h":531.8166,"l":531.8166,"n":3,"o":531.8166,"t":"2026-10-16T20:50:00Z","v":106,"vw":531.8166},{"c":531.8,"h":531.8,"l":531.8,"n":9,"o":531.8,"t":"2026-10-16T20:55:00Z","v":600,"vw":531.8},{"c":531.8,"h":531.84,"l":531.8,"n":13,"o":531.84,"t":"2026-10-16T21:00:00Z","v":386,"vw":531.810274},{"c":531.91,"h":532,"l":531.85,"n":127,"o":531.9,"t":"2026-10-16T21:05:00Z","v":1794,"vw":531.90716},{"c":531.92,"h":531.92,"l":531.9,"n":66,"o":531.9,"t":"2026-10-16T21:10:00Z","v":520,"vw":531.909511},{"c":531.92,"h":531.92,"l":531.9189,"n":7,"o":531.9195,"t":"2026-10-16T21:15:00Z","v":250,"vw":531.919336},{"c":531.8,"h":531.9,"l":531.8,"n":45,"o":531.9,"t":"2026-10-16T21:20:00Z","v":1754,"vw":531.880133},{"c":531.98,"h":531.98,"l":531.98,"n":3,"o":531.98,"t":"2026-10-16T21:25:00Z","v":106,"vw":531.98},{"c":531.8,"h":531.8,"l":531.8,"n":10,"o":531.8,"t":"2026-10-16T21:45:00Z","v":226,"vw":531.8},{"c":531.7,"h":531.8,"l":531.06,"n":6,"o":531.8,"t":"2026-10-16T22:00:00Z","v":150,"vw":531.548767},{"c":531.77,"h":531.77,"l":531.77,"n":5,"o":531.77,"t":"2026-10-16T22:05:00Z","v":47,"vw":531.77},{"c":531.06,"h":531.12,"l":531.06,"n":7,"o":531.12,"t":"2026-10-16T22:10:00Z","v":250,"vw":531.09},{"c":531.8,"h":531.8,"l":531,"n":9,"o":531,"t":"2026-10-16T22:15:00Z","v":273,"vw":531.311512},{"c":531.77,"h":531.77,"l":529,"n":8,"o":529,"t":"2026-10-16T22:20:00Z","v":198,"vw":530.648405},{"c":531.1724,"h":531.1724,"l":531.1724,"n":3,"o":531.1724,"t":"2026-10-16T22:30:00Z","v":44,"vw":531.1724},{"c":531.8,"h":531.8,"l":531.78,"n":11,"o":531.78,"t":"2026-10-16T22:40:00Z","v":159,"vw":531.791429},{"c":531.1,"h":531.84,"l":531.1,"n":13,"o":531.81,"t":"2026-10-16T22:45:00Z","v":275,"vw":531.6425},{"c":531.42,"h":531.42,"l":531.42,"n":3,"o":531.42,"t":"2026-10-16T23:00:00Z","v":106,"vw":531.42},{"c":531.53,"h":531.53,"l":531.53,"n":2,"o":531.53,"t":"2026-10-16T23:05:00Z","v":101,"vw":531.53},{"c":531.6,"h":531.6,"l":531.6,"n":2,"o":531.6,"t":"2026-10-16T23:15:00Z","v":42,"vw":531.6},{"c":531.3001,"h":531.3001,"l":531.3001,"n":2,"o":531.3001,"t":"2026-10-16T23:20:00Z","v":92,"vw":531.3001},{"c":531.86,"h":531.86,"l":531.31,"n":17,"o":531.31,"t":"2026-10-16T23:25:00Z","v":363,"vw":531.525652},{"c":532,"h":532,"l":531.8,"n":27,"o":531.8,"t":"2026-10-16T23:30:00Z","v":299,"vw":531.893088},{"c":531.87,"h":531.88,"l":531.87,"n":9,"o":531.88,"t":"2026-10-16T23:35:00Z","v":298,"vw":531.872},{"c":531.87,"h":531.87,"l":531.87,"n":1,"o":531.87,"t":"2026-10-16T23:40:00Z","v":106,"vw":531.87},{"c":533,"h":533,"l":531.84,"n":63,"o":531.84,"t":"2026-10-16T23:55:00Z","v":851,"vw":532.105494},{"c":531.48,"h":531.75,"l":530,"n":466,"o":531.5,"t":"2026-10-19T08:00:00Z","v":5243,"vw":531.181353},{"c":530.5,"h":530.96,"l":530.5,"n":33,"o":530.72,"t":"2026-10-19T08:10:00Z","v":1135,"vw":530.843887},{"c":531,"h":531,"l":531,"n":3,"o":531,"t":"2026-10-19T08:15:00Z","v":90,"vw":531},{"c":531,"h":531,"l":531,"n":21,"o":531,"t":"2026-10-19T08:30:00Z","v":290,"vw":531},{"c":530.75,"h":530.99,"l":530.75,"n":26,"o":530.99,"t":"2026-10-19T08:45:00Z","v":310,"vw":530.836429},{"c":530.85,"h":530.85,"l":530.85,"n":1,"o":530.85,"t":"2026-10-19T08:50:00Z","v":40,"vw":530.85},{"c":530.95,"h":530.95,"l":530.95,"n":4,"o":530.95,"t":"2026-10-19T09:00:00Z","v":77,"vw":530.95},{"c":530.98,"h":531,"l":530.95,"n":54,"o":530.96,"t":"2026-10-19T09:05:00Z","v":1147,"vw":530.988556},{"c":530.84,"h":530.85,"l":530.84,"n":5,"o":530.85,"t":"2026-10-19T09:15:00Z","v":136,"vw":530.845812},{"c":530.6,"h":530.6,"l":530.6,"n":24,"o":530.6,"t":"2026-10-19T09:25:00Z","v":175,"vw":530.6},{"c":530.1,"h":530.75,"l":530.1,"n":72,"o":530.5,"t":"2026-10-19T09:30:00Z","v":2674,"vw":530.34103},{"c":530.12,"h":530.12,"l":530.12,"n":4,"o":530.12,"t":"2026-10-19T09:50:00Z","v":197,"vw":530.12},{"c":529.75,"h":530.2451,"l":529.75,"n":109,"o":530,"t":"2026-10-19T11:00:00Z","v":1990,"vw":529.820403},{"c":529.78,"h":529.78,"l":529.78,"n":5,"o":529.78,"t":"2026-10-19T11:05:00Z","v":84,"vw":529.78},{"c":529.59,"h":529.69,"l":529.47,"n":38,"o":529.69,"t":"2026-10-19T11:10:00Z","v":883,"vw":529.539086},{"c":529.55,"h":529.65,"l":529.51,"n":37,"o":529.65,"t":"2026-10-19T11:15:00Z","v":1266,"vw":529.535702},{"c":529.79,"h":529.79,"l":529.5,"n":26,"o":529.5,"t":"2026-10-19T11:20:00Z","v":613,"vw":529.699548},{"c":529.75,"h":529.79,"l":529.41,"n":30,"o":529.76,"t":"2026-10-19T11:25:00Z","v":1077,"vw":529.670174},{"c":529.6,"h":529.6,"l":529.6,"n":2,"o":529.6,"t":"2026-10-19T11:30:00Z","v":58,"vw":529.6},{"c":529.98,"h":529.98,"l":529.6,"n":17,"o":529.6,"t":"2026-10-19T11:40:00Z","v":752,"vw":529.745519},{"c":530.08,"h":530.08,"l":530.08,"n":12,"o":530.08,"t":"2026-10-19T11:45:00Z","v":219,"vw":530.08},{"c":529.56,"h":529.56,"l":529.5,"n":12,"o":529.5,"t":"2026-10-19T11:50:00Z","v":405,"vw":529.550506},{"c":529.53,"h":529.56,"l":529.53,"n":14,"o":529.56,"t":"2026-10-19T11:55:00Z","v":698,"vw":529.544},{"c":529.54,"h":529.54,"l":529.4,"n":16,"o":529.4,"t":"2026-10-19T12:00:00Z","v":456,"vw":529.516022},{"c":529.36,"h":529.54,"l":529.36,"n":24,"o":529.3894,"t":"2026-10-19T12:05:00Z","v":507,"vw":529.469906},{"c":529.32,"h":529.32,"l":529.19,"n":10,"o":529.19,"t":"2026-10-19T12:10:00Z","v":667,"vw":529.264},{"c":529.1428,"h":529.5,"l":529.1428,"n":133,"o":529.19,"t":"2026-10-19T12:15:00Z","v":2409,"vw":529.35781},{"c":529.4,"h":529.4,"l":529.1707,"n":21,"o":529.1707,"t":"2026-10-19T12:20:00Z","v":208,"vw":529.329446},{"c":529.45,"h":529.45,"l":529.45,"n":14,"o":529.45,"t":"2026-10-19T12:25:00Z","v":271,"vw":529.45},{"c":529.5,"h":529.5,"l":529.4559,"n":7,"o":529.4559,"t":"2026-10-19T12:30:00Z","v":466,"vw":529.47047},{"c":529.62,"h":529.63,"l":529.59,"n":9,"o":529.59,"t":"2026-10-19T12:35:00Z","v":899,"vw":529.597274},{"c":529.23,"h":529.57,"l":529.23,"n":44,"o":529.57,"t":"2026-10-19T12:40:00Z","v":981,"vw":529.410264},{"c":529.1,"h":529.1,"l":529.03,"n":41,"o":529.09,"t":"2026-10-19T12:45:00Z","v":635,"vw":529.072334},{"c":529.28,"h":529.28,"l":529.17,"n":22,"o":529.17,"t":"2026-10-19T12:50:00Z","v":320,"vw":529.237692},{"c":529.8,"h":529.8,"l":529.8,"n":10,"o":529.8,"t":"2026-10-19T12:55:00Z","v":176,"vw":529.8},{"c":529.28,"h":529.8,"l":529.28,"n":34,"o":529.8,"t":"2026-10-19T13:00:00Z","v":714,"vw":529.415219},{"c":529.36,"h":529.36,"l":529.36,"n":11,"o":529.36,"t":"2026-10-19T13:05:00Z","v":125,"vw":529.36},{"c":529.32,"h":529.34,"l":529.32,"n":18,"o":529.34,"t":"2026-10-19T13:10:00Z","v":357,"vw":529.327857},{"c":529.1,"h":529.37,"l":529.1,"n":67,"o":529.34,"t":"2026-10-19T13:15:00Z","v":5119,"vw":529.188361},{"c":529.0502,"h":529.143,"l":529,"n":32,"o":529.143,"t":"2026-10-19T13:20:00Z","v":1416,"vw":529.069099},{"c":529.57,"h":529.57,"l":528.79,"n":110,"o":529,"t":"2026-10-19T13:25:00Z","v":2576,"vw":529.421949},{"c":529.78,"h":531.3,"l":528.84,"n":4674,"o":530,"t":"2026-10-19T13:30:00Z","v":145134,"vw":530.168223},{"c":530.52,"h":531.1499,"l":529.58,"n":1393,"o":529.875,"t":"2026-10-19T13:35:00Z","v":37338,"vw":530.651353},{"c":531.29,"h":531.56,"l":530.54,"n":1544,"o":530.726,"t":"2026-10-19T13:40:00Z","v":38784,"vw":531.068078},{"c":531.08,"h":531.6299,"l":530.64,"n":1407,"o":531.09,"t":"2026-10-19T13:45:00Z","v":39700,"vw":531.124392},{"c":531.435,"h":531.575,"l":530.75,"n":1138,"o":531.06,"t":"2026-10-19T13:50:00Z","v":29224,"vw":531.210478},{"c":532.03,"h":532.19,"l":531.37,"n":1345,"o":531.5,"t":"2026-10-19T13:55:00Z","v":46521,"vw":531.866275},{"c":531.98,"h":532.27,"l":531.39,"n":1229,"o":531.76,"t":"2026-10-19T14:00:00Z","v":27553,"vw":531.871253},{"c":531.79,"h":532.23,"l":531.71,"n":1294,"o":532.03,"t":"2026-10-19T14:05:00Z","v":44352,"vw":532.00481},{"c":531.7394,"h":532.4999,"l":531.56,"n":1653,"o":531.73,"t":"2026-10-19T14:10:00Z","v":51917,"vw":532.097821},{"c":532.01,"h":532.21,"l":531.66,"n":1526,"o":531.96,"t":"2026-10-19T14:15:00Z","v":39884,"vw":531.884428},{"c":531.67,"h":532.045,"l":531.65,"n":1197,"o":532.01,"t":"2026-10-19T14:20:00Z","v":26136,"vw":531.844923},{"c":531.86,"h":532.035,"l":531.4847,"n":1091,"o":531.72,"t":"2026-10-19T14:25:00Z","v":21138,"vw":531.793427},{"c":531.94,"h":532.678,"l":531.84,"n":1607,"o":531.98,"t":"2026-10-19T14:30:00Z","v":43624,"vw":532.269716},{"c":532.32,"h":532.56,"l":531.91,"n":1313,"o":531.94,"t":"2026-10-19T14:35:00Z","v":32216,"vw":532.248786},{"c":531.44,"h":532.33,"l":531.44,"n":1095,"o":532.28,"t":"2026-10-19T14:40:00Z","v":22535,"vw":531.882196},{"c":531.69,"h":531.69,"l":531.02,"n":1136,"o":531.41,"t":"2026-10-19T14:45:00Z","v":26882,"vw":531.262663},{"c":532.095,"h":532.33,"l":531.41,"n":1458,"o":531.64,"t":"2026-10-19T14:50:00Z","v":37219,"vw":531.850945},{"c":532.58,"h":532.68,"l":532.08,"n":1252,"o":532.15,"t":"2026-10-19T14:55:00Z","v":37743,"vw":532.417611},{"c":531.73,"h":532.61,"l":531.6701,"n":1245,"o":532.56,"t":"2026-10-19T15:00:00Z","v":39696,"vw":532.131212},{"c":531.61,"h":531.675,"l":531.34,"n":1058,"o":531.65,"t":"2026-10-19T15:05:00Z","v":19052,"vw":531.492846},{"c":531.71,"h":531.825,"l":531.39,"n":1023,"o":531.53,"t":"2026-10-19T15:10:00Z","v":27427,"vw":531.599432},{"c":531.87,"h":532.07,"l":531.32,"n":1178,"o":531.71,"t":"2026-10-19T15:15:00Z","v":25057,"vw":531.749648},{"c":532.045,"h":532.045,"l":531.52,"n":1026,"o":531.89,"t":"2026-10-19T15:20:00Z","v":24515,"vw":531.690366},{"c":531.995,"h":532.29,"l":531.87,"n":1250,"o":532.03,"t":"2026-10-19T15:25:00Z","v":27468,"vw":532.067652},{"c":531.995,"h":532.365,"l":531.94,"n":1168,"o":531.985,"t":"2026-10-19T15:30:00Z","v":26590,"vw":532.16626},{"c":531.68,"h":532.14,"l":531.5,"n":1046,"o":531.995,"t":"2026-10-19T15:35:00Z","v":32859,"vw":531.770678},{"c":531.7401,"h":531.9899,"l":531.54,"n":964,"o":531.63,"t":"2026-10-19T15:40:00Z","v":20849,"vw":531.680552},{"c":531.4699,"h":532.15,"l":531.3,"n":1207,"o":531.86,"t":"2026-10-19T15:45:00Z","v":40337,"vw":531.795246},{"c":531.545,"h":531.59,"l":531.28,"n":849,"o":531.4,"t":"2026-10-19T15:50:00Z","v":219168,"vw":531.424662},{"c":531.13,"h":531.63,"l":531.13,"n":1092,"o":531.585,"t":"2026-10-19T15:55:00Z","v":28282,"vw":531.333613},{"c":530.41,"h":531.265,"l":530.22,"n":1363,"o":531.18,"t":"2026-10-19T16:00:00Z","v":32525,"vw":530.720077},{"c":530.37,"h":530.5548,"l":530.2,"n":878,"o":530.4,"t":"2026-10-19T16:05:00Z","v":25667,"vw":530.340566},{"c":530.635,"h":530.71,"l":530.39,"n":731,"o":530.39,"t":"2026-10-19T16:10:00Z","v":15224,"vw":530.537964},{"c":530.91,"h":530.93,"l":530.5704,"n":751,"o":530.68,"t":"2026-10-19T16:15:00Z","v":12974,"vw":530.758835},{"c":530.7,"h":531,"l":530.66,"n":751,"o":530.86,"t":"2026-10-19T16:20:00Z","v":20983,"vw":530.794104},{"c":530.5,"h":530.72,"l":530.29,"n":803,"o":530.695,"t":"2026-10-19T16:25:00Z","v":18023,"vw":530.526846},{"c":530.52,"h":530.62,"l":530.35,"n":750,"o":530.53,"t":"2026-10-19T16:30:00Z","v":16993,"vw":530.513974},{"c":530.58,"h":530.63,"l":530.15,"n":969,"o":530.55,"t":"2026-10-19T16:35:00Z","v":30292,"vw":530.342778},{"c":530.82,"h":530.9599,"l":530.5101,"n":861,"o":530.5101,"t":"2026-10-19T16:40:00Z","v":26298,"vw":530.730722},{"c":531.24,"h":531.25,"l":530.73,"n":697,"o":530.73,"t":"2026-10-19T16:45:00Z","v":15018,"vw":531.026063},{"c":531.315,"h":531.48,"l":531.21,"n":664,"o":531.25,"t":"2026-10-19T16:50:00Z","v":13666,"vw":531.32142},{"c":531.25,"h":531.37,"l":531.1307,"n":562,"o":531.315,"t":"2026-10-19T16:55:00Z","v":13324,"vw":531.253184},{"c":531.03,"h":531.335,"l":530.95,"n":656,"o":531.22,"t":"2026-10-19T17:00:00Z","v":16036,"vw":531.118917},{"c":531.085,"h":531.19,"l":530.97,"n":676,"o":530.98,"t":"2026-10-19T17:05:00Z","v":18970,"vw":531.035724},{"c":531.25,"h":531.48,"l":531.05,"n":704,"o":531.13,"t":"2026-10-19T17:10:00Z","v":18737,"vw":531.258346},{"c":531.4835,"h":531.54,"l":531.28,"n":809,"o":531.28,"t":"2026-10-19T17:15:00Z","v":30988,"vw":531.419829},{"c":531.47,"h":531.5699,"l":531.3235,"n":720,"o":531.39,"t":"2026-10-19T17:20:00Z","v":13041,"vw":531.44849},{"c":531.48,"h":531.6,"l":531.355,"n":523,"o":531.52,"t":"2026-10-19T17:25:00Z","v":13782,"vw":531.465514},{"c":531.58,"h":531.755,"l":531.36,"n":706,"o":531.45,"t":"2026-10-19T17:30:00Z","v":13984,"vw":531.545223},{"c":531.705,"h":531.78,"l":531.52,"n":504,"o":531.7198,"t":"2026-10-19T17:35:00Z","v":7883,"vw":531.625755},{"c":531.895,"h":531.94,"l":531.656,"n":638,"o":531.77,"t":"2026-10-19T17:40:00Z","v":13287,"vw":531.772934},{"c":532.26,"h":532.37,"l":531.9,"n":2263,"o":531.98,"t":"2026-10-19T17:45:00Z","v":19707,"vw":532.108045},{"c":532.3793,"h":532.39,"l":532.16,"n":556,"o":532.275,"t":"2026-10-19T17:50:00Z","v":17637,"vw":532.270678},{"c":532.34,"h":532.4799,"l":532.19,"n":706,"o":532.325,"t":"2026-10-19T17:55:00Z","v":22821,"vw":532.316178},{"c":532.42,"h":532.58,"l":532.22,"n":669,"o":532.39,"t":"2026-10-19T18:00:00Z","v":15533,"vw":532.392744},{"c":532.5059,"h":532.515,"l":532.29,"n":615,"o":532.42,"t":"2026-10-19T18:05:00Z","v":12619,"vw":532.415442},{"c":532.5999,"h":532.5999,"l":532.39,"n":635,"o":532.42,"t":"2026-10-19T18:10:00Z","v":18464,"vw":532.496114},{"c":532.59,"h":532.67,"l":532.42,"n":741,"o":532.64,"t":"2026-10-19T18:15:00Z","v":15424,"vw":532.549826},{"c":532.63,"h":532.67,"l":532.4801,"n":622,"o":532.64,"t":"2026-10-19T18:20:00Z","v":20341,"vw":532.560044},{"c":532.52,"h":532.75,"l":532.49,"n":764,"o":532.59,"t":"2026-10-19T18:25:00Z","v":19287,"vw":532.632525},{"c":532.445,"h":532.55,"l":532.32,"n":820,"o":532.49,"t":"2026-10-19T18:30:00Z","v":21419,"vw":532.439114},{"c":532.65,"h":532.73,"l":532.4,"n":541,"o":532.41,"t":"2026-10-19T18:35:00Z","v":12684,"vw":532.552332},{"c":532.8699,"h":532.88,"l":532.5629,"n":865,"o":532.6,"t":"2026-10-19T18:40:00Z","v":24016,"vw":532.740203},{"c":533,"h":533.12,"l":532.66,"n":1162,"o":532.77,"t":"2026-10-19T18:45:00Z","v":33703,"vw":532.91736},{"c":532.92,"h":533.11,"l":532.89,"n":872,"o":533.05,"t":"2026-10-19T18:50:00Z","v":107757,"vw":533.006579},{"c":533.0822,"h":533.1,"l":532.794,"n":776,"o":532.88,"t":"2026-10-19T18:55:00Z","v":17905,"vw":532.967649},{"c":533.13,"h":533.19,"l":532.93,"n":926,"o":533.05,"t":"2026-10-19T19:00:00Z","v":27530,"vw":533.071467},{"c":532.845,"h":533.17,"l":532.73,"n":989,"o":533.17,"t":"2026-10-19T19:05:00Z","v":23803,"vw":532.92873},{"c":533,"h":533.0205,"l":532.83,"n":831,"o":532.845,"t":"2026-10-19T19:10:00Z","v":21985,"vw":532.963394},{"c":532.515,"h":532.99,"l":532.43,"n":949,"o":532.945,"t":"2026-10-19T19:15:00Z","v":27277,"vw":532.682714},{"c":531.615,"h":532.52,"l":531.615,"n":1370,"o":532.51,"t":"2026-10-19T19:20:00Z","v":44334,"vw":532.006462},{"c":531.6201,"h":531.92,"l":531.55,"n":1188,"o":531.6,"t":"2026-10-19T19:25:00Z","v":30892,"vw":531.73169},{"c":531.58,"h":531.82,"l":531.47,"n":1564,"o":531.62,"t":"2026-10-19T19:30:00Z","v":42641,"vw":531.633253},{"c":530.83,"h":531.54,"l":530.83,"n":1428,"o":531.47,"t":"2026-10-19T19:35:00Z","v":34638,"vw":531.286429},{"c":530.7827,"h":531.1675,"l":530.76,"n":1471,"o":530.84,"t":"2026-10-19T19:40:00Z","v":41480,"vw":530.959048},{"c":530.685,"h":530.91,"l":530.42,"n":1627,"o":530.83,"t":"2026-10-19T19:45:00Z","v":40938,"vw":530.640483},{"c":530.34,"h":530.775,"l":530.26,"n":2564,"o":530.675,"t":"2026-10-19T19:50:00Z","v":84188,"vw":530.563814},{"c":532.44,"h":532.52,"l":530.1,"n":9232,"o":530.29,"t":"2026-10-19T19:55:00Z","v":501247,"vw":531.972683},{"c":531.54,"h":532.69,"l":531.42,"n":101,"o":532.47,"t":"2026-10-19T20:00:00Z","v":1740594,"vw":532.229925},{"c":532,"h":532.9699,"l":531.65,"n":17,"o":532.9699,"t":"2026-10-19T20:05:00Z","v":2249,"vw":532.156975},{"c":532.4,"h":532.4,"l":532.2,"n":12,"o":532.2,"t":"2026-10-19T20:35:00Z","v":309,"vw":532.329245},{"c":532.42,"h":532.42,"l":532.42,"n":2,"o":532.42,"t":"2026-10-19T20:40:00Z","v":112,"vw":532.42},{"c":532.42,"h":532.9,"l":532.3636,"n":18,"o":532.3636,"t":"2026-10-19T20:45:00Z","v":474,"vw":532.50422},{"c":532.32,"h":532.32,"l":532.32,"n":6,"o":532.32,"t":"2026-10-19T20:55:00Z","v":115,"vw":532.32},{"c":532.22,"h":532.22,"l":532.22,"n":2,"o":532.22,"t":"2026-10-19T21:00:00Z","v":51,"vw":532.22},{"c":532.32,"h":532.32,"l":532.32,"n":6,"o":532.32,"t":"2026-10-19T21:05:00Z","v":94,"vw":532.32},{"c":532.32,"h":532.32,"l":532.32,"n":13,"o":532.32,"t":"2026-10-19T21:10:00Z","v":151,"vw":532.32},{"c":532.32,"h":532.32,"l":532.32,"n":16,"o":532.32,"t":"2026-10-19T21:15:00Z","v":164,"vw":532.32},{"c":532.34,"h":532.34,"l":532.34,"n":4,"o":532.34,"t":"2026-10-19T21:35:00Z","v":112,"vw":532.34},{"c":532.42,"h":532.42,"l":532.37,"n":16,"o":532.37,"t":"2026-10-19T21:40:00Z","v":779,"vw":532.408072},{"c":532.23,"h":532.23,"l":532.23,"n":1,"o":532.23,"t":"2026-10-19T22:05:00Z","v":5567,"vw":532.23},{"c":532.2,"h":532.2,"l":532.2,"n":1,"o":532.2,"t":"2026-10-19T22:15:00Z","v":136,"vw":532.2},{"c":532.4564,"h":532.4564,"l":532.23,"n":6,"o":532.23,"t":"2026-10-19T22:30:00Z","v":180,"vw":532.298606},{"c":532.3193,"h":532.3193,"l":532.3193,"n":1,"o":532.3193,"t":"2026-10-19T22:35:00Z","v":235,"vw":532.3193},{"c":532.33,"h":532.33,"l":532.33,"n":2,"o":532.33,"t":"2026-10-19T22:45:00Z","v":48,"vw":532.33},{"c":532.9626,"h":532.9626,"l":532.9626,"n":11,"o":532.9626,"t":"2026-10-19T22:50:00Z","v":2246,"vw":532.9626},{"c":532.94,"h":532.97,"l":532.87,"n":26,"o":532.97,"t":"2026-10-19T22:55:00Z","v":2108,"vw":532.937451},{"c":532.5,"h":532.61,"l":532.5,"n":16,"o":532.61,"t":"2026-10-19T23:30:00Z","v":429,"vw":532.580555},{"c":532.4999,"h":532.4999,"l":532.4999,"n":1,"o":532.4999,"t":"2026-10-19T23:35:00Z","v":1600,"vw":532.4999},{"c":532.44,"h":532.44,"l":532.44,"n":2,"o":532.44,"t":"2026-10-19T23:45:00Z","v":71,"vw":532.44},{"c":532.6,"h":532.6,"l":532.5,"n":3,"o":532.5,"t":"2026-10-19T23:50:00Z","v":280,"vw":532.528315},{"c":533.96,"h":535,"l":532.94,"n":110,"o":532.94,"t":"2026-10-19T23:55:00Z","v":1240,"vw":533.893116},{"c":534.8,"h":535.02,"l":533.88,"n":439,"o":534.1,"t":"2026-10-20T08:00:00Z","v":4286,"vw":534.591588},{"c":534.62,"h":534.62,"l":534.24,"n":21,"o":534.24,"t":"2026-10-20T08:05:00Z","v":263,"vw":534.439048},{"c":535,"h":535,"l":535,"n":44,"o":535,"t":"2026-10-20T08:10:00Z","v":2764,"vw":535},{"c":535.3,"h":535.3,"l":535.3,"n":4,"o":535.3,"t":"2026-10-20T08:25:00Z","v":191,"vw":535.3},{"c":535.15,"h":535.15,"l":535.15,"n":2,"o":535.15,"t":"2026-10-20T08:30:00Z","v":51,"vw":535.15},{"c":535,"h":535,"l":535,"n":6,"o":535,"t":"2026-10-20T08:40:00Z","v":108,"vw":535},{"c":534.75,"h":534.95,"l":534.75,"n":31,"o":534.95,"t":"2026-10-20T08:50:00Z","v":664,"vw":534.777119},{"c":535,"h":535,"l":535,"n":3,"o":535,"t":"2026-10-20T09:00:00Z","v":305,"vw":535},{"c":534.75,"h":534.75,"l":534.75,"n":2,"o":534.75,"t":"2026-10-20T09:10:00Z","v":101,"vw":534.75},{"c":534.75,"h":534.75,"l":534.75,"n":1,"o":534.75,"t":"2026-10-20T09:15:00Z","v":100,"vw":534.75},{"c":534.75,"h":534.75,"l":534.75,"n":1,"o":534.75,"t":"2026-10-20T09:25:00Z","v":98,"vw":534.75},{"c":534.75,"h":534.75,"l":534.75,"n":6,"o":534.75,"t":"2026-10-20T09:30:00Z","v":213,"vw":534.75},{"c":534.75,"h":534.75,"l":534.63,"n":24,"o":534.63,"t":"2026-10-20T09:35:00Z","v":463,"vw":534.69},{"c":534.704,"h":534.704,"l":534.704,"n":2,"o":534.704,"t":"2026-10-20T09:50:00Z","v":183,"vw":534.704},{"c":534.73,"h":534.73,"l":534.7,"n":21,"o":534.7,"t":"2026-10-20T10:25:00Z","v":391,"vw":534.708764},{"c":534.8,"h":534.8,"l":534.8,"n":3,"o":534.8,"t":"2026-10-20T10:30:00Z","v":44,"vw":534.8},{"c":534.83,"h":534.83,"l":534.83,"n":4,"o":534.83,"t":"2026-10-20T10:35:00Z","v":86,"vw":534.83},{"c":534.7,"h":534.85,"l":534.5,"n":72,"o":534.735,"t":"2026-10-20T11:00:00Z","v":2126,"vw":534.673035},{"c":535,"h":535,"l":534.85,"n":97,"o":534.85,"t":"2026-10-20T11:10:00Z","v":2067,"vw":534.953819},{"c":535.2214,"h":535.2214,"l":535,"n":11,"o":535.01,"t":"2026-10-20T11:15:00Z","v":550,"vw":535.04806},{"c":534.81,"h":534.81,"l":534.81,"n":6,"o":534.81,"t":"2026-10-20T11:30:00Z","v":105,"vw":534.81},{"c":534.628,"h":534.628,"l":534.628,"n":4,"o":534.628,"t":"2026-10-20T11:35:00Z","v":51,"vw":534.628},{"c":534.89,"h":534.89,"l":534.695,"n":13,"o":534.695,"t":"2026-10-20T11:40:00Z","v":857,"vw":534.849064},{"c":534.57,"h":534.57,"l":534.57,"n":3,"o":534.57,"t":"2026-10-20T11:45:00Z","v":129,"vw":534.57},{"c":535.18,"h":535.18,"l":535.09,"n":23,"o":535.09,"t":"2026-10-20T11:50:00Z","v":264,"vw":535.144286},{"c":535.35,"h":535.39,"l":534.96,"n":77,"o":534.96,"t":"2026-10-20T11:55:00Z","v":2080,"vw":535.267306},{"c":535.63,"h":535.8,"l":535.47,"n":36,"o":535.47,"t":"2026-10-20T12:00:00Z","v":1501,"vw":535.518884},{"c":535.7,"h":535.7,"l":535.3,"n":26,"o":535.63,"t":"2026-10-20T12:05:00Z","v":595,"vw":535.521721},{"c":535.88,"h":535.88,"l":535.5,"n":21,"o":535.5,"t":"2026-10-20T12:10:00Z","v":789,"vw":535.804916},{"c":536,"h":536.1007,"l":535.9984,"n":76,"o":536,"t":"2026-10-20T12:20:00Z","v":1361,"vw":536.020876},{"c":536.0435,"h":536.15,"l":535.89,"n":67,"o":535.9,"t":"2026-10-20T12:25:00Z","v":3520,"vw":535.994291},{"c":536,"h":536.1149,"l":536,"n":12,"o":536.1149,"t":"2026-10-20T12:30:00Z","v":803,"vw":536.077933},{"c":535.76,"h":536,"l":535.75,"n":47,"o":536,"t":"2026-10-20T12:35:00Z","v":1163,"vw":535.799062},{"c":535.478,"h":535.88,"l":535.478,"n":27,"o":535.78,"t":"2026-10-20T12:40:00Z","v":862,"vw":535.66625},{"c":535.9344,"h":535.9344,"l":534.95,"n":37,"o":535.42,"t":"2026-10-20T12:45:00Z","v":1912,"vw":535.293603},{"c":534.99,"h":535.56,"l":534.99,"n":53,"o":535.56,"t":"2026-10-20T12:55:00Z","v":862,"vw":535.069707},{"c":534.99,"h":534.99,"l":534.99,"n":41,"o":534.99,"t":"2026-10-20T13:00:00Z","v":1465,"vw":534.99},{"c":534.99,"h":535,"l":534.7956,"n":47,"o":534.9493,"t":"2026-10-20T13:05:00Z","v":1601,"vw":534.984926},{"c":534.74,"h":534.99,"l":534.74,"n":62,"o":534.98,"t":"2026-10-20T13:10:00Z","v":1802,"vw":534.962384},{"c":534.32,"h":534.32,"l":534.26,"n":34,"o":534.32,"t":"2026-10-20T13:15:00Z","v":375,"vw":534.304444},{"c":534.32,"h":534.32,"l":534.15,"n":115,"o":534.32,"t":"2026-10-20T13:20:00Z","v":1927,"vw":534.2762},{"c":534.54,"h":534.68,"l":533.5,"n":155,"o":534.08,"t":"2026-10-20T13:25:00Z","v":15187,"vw":534.266453},{"c":536.27,"h":536.87,"l":533.5,"n":4526,"o":534.25,"t":"2026-10-20T13:30:00Z","v":278986,"vw":535.407181},{"c":536.925,"h":537.5,"l":536.27,"n":3079,"o":536.27,"t":"2026-10-20T13:35:00Z","v":123402,"vw":536.893717},{"c":537.46,"h":537.66,"l":536.58,"n":2292,"o":537.0861,"t":"2026-10-20T13:40:00Z","v":88449,"vw":537.160145},{"c":537.6,"h":538.3695,"l":536.32,"n":3316,"o":537.6,"t":"2026-10-20T13:45:00Z","v":125611,"vw":537.704478},{"c":538.42,"h":538.42,"l":537.55,"n":2059,"o":537.6,"t":"2026-10-20T13:50:00Z","v":70541,"vw":538.08539},{"c":537.62,"h":538.97,"l":537.55,"n":2144,"o":538.385,"t":"2026-10-20T13:55:00Z","v":78106,"vw":538.381264},{"c":537.44,"h":538.39,"l":537.2401,"n":2182,"o":537.84,"t":"2026-10-20T14:00:00Z","v":80983,"vw":537.740839},{"c":535.75,"h":537.72,"l":535.58,"n":2025,"o":537.535,"t":"2026-10-20T14:05:00Z","v":73594,"vw":536.351838},{"c":535.68,"h":536.8,"l":535.51,"n":1634,"o":535.61,"t":"2026-10-20T14:10:00Z","v":54613,"vw":536.137704},{"c":535.88,"h":536.5,"l":535.0873,"n":2119,"o":535.52,"t":"2026-10-20T14:15:00Z","v":73450,"vw":535.770068},{"c":535.89,"h":536.36,"l":535.51,"n":1903,"o":535.965,"t":"2026-10-20T14:20:00Z","v":70675,"vw":535.915789},{"c":535.08,"h":535.98,"l":534.88,"n":1908,"o":535.948,"t":"2026-10-20T14:25:00Z","v":72065,"vw":535.436747},{"c":536.735,"h":536.85,"l":534.99,"n":2300,"o":535,"t":"2026-10-20T14:30:00Z","v":66194,"vw":536.182744},{"c":537.435,"h":537.52,"l":536.6344,"n":1202,"o":536.755,"t":"2026-10-20T14:35:00Z","v":29833,"vw":536.990447},{"c":537.265,"h":537.69,"l":537.01,"n":1160,"o":537.385,"t":"2026-10-20T14:40:00Z","v":25645,"vw":537.334583},{"c":537.96,"h":537.9995,"l":536.88,"n":1254,"o":537.11,"t":"2026-10-20T14:45:00Z","v":29331,"vw":537.635712},{"c":537.5,"h":537.9999,"l":537.5,"n":1427,"o":537.99,"t":"2026-10-20T14:50:00Z","v":42204,"vw":537.784802},{"c":537.645,"h":537.95,"l":537.26,"n":1192,"o":537.615,"t":"2026-10-20T14:55:00Z","v":31144,"vw":537.690548},{"c":537.3033,"h":537.9,"l":537.24,"n":1199,"o":537.64,"t":"2026-10-20T15:00:00Z","v":28971,"vw":537.547235},{"c":537.195,"h":537.49,"l":537.05,"n":1149,"o":537.47,"t":"2026-10-20T15:05:00Z","v":18696,"vw":537.238998},{"c":537.09,"h":537.54,"l":536.93,"n":1433,"o":537.2,"t":"2026-10-20T15:10:00Z","v":30229,"vw":537.250172},{"c":537.47,"h":537.51,"l":537.06,"n":1066,"o":537.15,"t":"2026-10-20T15:15:00Z","v":20674,"vw":537.349679},{"c":537.08,"h":537.69,"l":537.08,"n":931,"o":537.3406,"t":"2026-10-20T15:20:00Z","v":15518,"vw":537.419701},{"c":536.6835,"h":537.29,"l":536.66,"n":1278,"o":537.08,"t":"2026-10-20T15:25:00Z","v":40054,"vw":537.099926},{"c":537.6125,"h":537.83,"l":536.6448,"n":1361,"o":536.84,"t":"2026-10-20T15:30:00Z","v":32647,"vw":537.226123},{"c":538.045,"h":538.12,"l":537.51,"n":1319,"o":537.625,"t":"2026-10-20T15:35:00Z","v":38401,"vw":537.931061},{"c":537.94,"h":538.16,"l":537.775,"n":1070,"o":538.11,"t":"2026-10-20T15:40:00Z","v":41677,"vw":537.974698},{"c":537.495,"h":537.92,"l":537.32,"n":1485,"o":537.83,"t":"2026-10-20T15:45:00Z","v":51502,"vw":537.700652},{"c":537.5112,"h":537.7799,"l":537.25,"n":866,"o":537.445,"t":"2026-10-20T15:50:00Z","v":20771,"vw":537.492309},{"c":537.96,"h":538.18,"l":537.4,"n":1124,"o":537.53,"t":"2026-10-20T15:55:00Z","v":25574,"vw":537.69467},{"c":537.99,"h":538.2037,"l":537.85,"n":952,"o":538.06,"t":"2026-10-20T16:00:00Z","v":18929,"vw":538.071159},{"c":538.43,"h":538.452,"l":537.92,"n":909,"o":538,"t":"2026-10-20T16:05:00Z","v":24614,"vw":538.213259},{"c":538.52,"h":538.68,"l":538.4,"n":900,"o":538.49,"t":"2026-10-20T16:10:00Z","v":24766,"vw":538.532011},{"c":538.05,"h":538.62,"l":537.97,"n":1038,"o":538.5,"t":"2026-10-20T16:15:00Z","v":34666,"vw":538.308366},{"c":537.985,"h":538.25,"l":537.97,"n":865,"o":538.06,"t":"2026-10-20T16:20:00Z","v":26126,"vw":538.09671},{"c":538,"h":538.02,"l":537.649,"n":898,"o":537.985,"t":"2026-10-20T16:25:00Z","v":37808,"vw":537.90637},{"c":537.67,"h":538.03,"l":537.67,"n":763,"o":538,"t":"2026-10-20T16:30:00Z","v":20335,"vw":537.895818},{"c":537.87,"h":537.875,"l":537.52,"n":814,"o":537.64,"t":"2026-10-20T16:35:00Z","v":23326,"vw":537.635601},{"c":537.8801,"h":538.1799,"l":537.82,"n":768,"o":537.96,"t":"2026-10-20T16:40:00Z","v":18127,"vw":537.949582},{"c":537.89,"h":538.07,"l":537.7501,"n":742,"o":537.97,"t":"2026-10-20T16:45:00Z","v":17204,"vw":537.921192},{"c":538,"h":538.07,"l":537.81,"n":673,"o":537.89,"t":"2026-10-20T16:50:00Z","v":12172,"vw":537.950927},{"c":538.26,"h":538.32,"l":538,"n":567,"o":538,"t":"2026-10-20T16:55:00Z","v":11623,"vw":538.169614},{"c":537.96,"h":538.29,"l":537.7,"n":862,"o":538.29,"t":"2026-10-20T17:00:00Z","v":23551,"vw":537.971083},{"c":538.2768,"h":538.32,"l":537.84,"n":589,"o":537.84,"t":"2026-10-20T17:05:00Z","v":11129,"vw":538.084051},{"c":538.32,"h":538.49,"l":538.0501,"n":693,"o":538.155,"t":"2026-10-20T17:10:00Z","v":18037,"vw":538.344522},{"c":538.05,"h":538.36,"l":537.91,"n":767,"o":538.335,"t":"2026-10-20T17:15:00Z","v":27783,"vw":538.107295},{"c":538.26,"h":538.26,"l":537.98,"n":722,"o":538.025,"t":"2026-10-20T17:20:00Z","v":14693,"vw":538.101405},{"c":538.21,"h":538.245,"l":538.08,"n":556,"o":538.21,"t":"2026-10-20T17:25:00Z","v":11046,"vw":538.151513},{"c":538.07,"h":538.58,"l":537.96,"n":1071,"o":538.23,"t":"2026-10-20T17:30:00Z","v":39011,"vw":538.285773},{"c":538.09,"h":538.21,"l":537.95,"n":790,"o":538.06,"t":"2026-10-20T17:35:00Z","v":26484,"vw":538.090343},{"c":538.36,"h":538.4,"l":538.11,"n":575,"o":538.11,"t":"2026-10-20T17:40:00Z","v":13333,"vw":538.210506},{"c":538.2,"h":538.49,"l":538.2,"n":1635,"o":538.36,"t":"2026-10-20T17:45:00Z","v":20692,"vw":538.366276},{"c":538.4,"h":538.52,"l":538.1701,"n":648,"o":538.18,"t":"2026-10-20T17:50:00Z","v":13789,"vw":538.333837},{"c":537.96,"h":538.39,"l":537.94,"n":829,"o":538.385,"t":"2026-10-20T17:55:00Z","v":24940,"vw":538.196195},{"c":538.02,"h":538.1299,"l":537.48,"n":1752,"o":538.0285,"t":"2026-10-20T18:00:00Z","v":84990,"vw":537.849488},{"c":537.885,"h":538.16,"l":537.76,"n":1103,"o":538.1199,"t":"2026-10-20T18:05:00Z","v":37547,"vw":537.965577},{"c":538.025,"h":538.125,"l":537.88,"n":859,"o":537.89,"t":"2026-10-20T18:10:00Z","v":29749,"vw":537.986384},{"c":537.98,"h":538.2,"l":537.94,"n":887,"o":538.07,"t":"2026-10-20T18:15:00Z","v":24379,"vw":538.077217},{"c":538.13,"h":538.13,"l":537.922,"n":704,"o":537.98,"t":"2026-10-20T18:20:00Z","v":16862,"vw":538.014689},{"c":537.87,"h":538.16,"l":537.6916,"n":907,"o":538.16,"t":"2026-10-20T18:25:00Z","v":31642,"vw":537.855273},{"c":538.16,"h":538.2,"l":537.8,"n":733,"o":537.83,"t":"2026-10-20T18:30:00Z","v":14771,"vw":537.960156},{"c":537.99,"h":538.16,"l":537.91,"n":1539,"o":538.16,"t":"2026-10-20T18:35:00Z","v":78590,"vw":538.010191},{"c":537.63,"h":538.01,"l":537.5701,"n":1141,"o":537.94,"t":"2026-10-20T18:40:00Z","v":43576,"vw":537.878763},{"c":537.58,"h":537.93,"l":537.5,"n":955,"o":537.63,"t":"2026-10-20T18:45:00Z","v":20937,"vw":537.653423},{"c":538.55,"h":538.73,"l":537.4901,"n":1608,"o":537.58,"t":"2026-10-20T18:50:00Z","v":110198,"vw":538.092994},{"c":538.475,"h":538.7999,"l":538.27,"n":946,"o":538.69,"t":"2026-10-20T18:55:00Z","v":27431,"vw":538.52831},{"c":538.64,"h":538.7099,"l":538.37,"n":760,"o":538.47,"t":"2026-10-20T19:00:00Z","v":15297,"vw":538.5316},{"c":538.92,"h":539.04,"l":538.63,"n":1890,"o":538.64,"t":"2026-10-20T19:05:00Z","v":76064,"vw":538.896782},{"c":538.64,"h":539.1,"l":538.54,"n":1145,"o":538.92,"t":"2026-10-20T19:10:00Z","v":41117,"vw":538.862325},{"c":538.21,"h":538.68,"l":538.17,"n":1268,"o":538.68,"t":"2026-10-20T19:15:00Z","v":40950,"vw":538.435486},{"c":538.39,"h":538.665,"l":538.16,"n":1462,"o":538.21,"t":"2026-10-20T19:20:00Z","v":52176,"vw":538.445824},{"c":538.985,"h":539.04,"l":538.4749,"n":1229,"o":538.4749,"t":"2026-10-20T19:25:00Z","v":37681,"vw":538.795568},{"c":539.08,"h":539.11,"l":538.87,"n":1509,"o":538.96,"t":"2026-10-20T19:30:00Z","v":47353,"vw":538.979196},{"c":539.12,"h":539.18,"l":538.955,"n":1119,"o":539.08,"t":"2026-10-20T19:35:00Z","v":29177,"vw":539.06876},{"c":539,"h":539.28,"l":538.94,"n":1663,"o":539.1,"t":"2026-10-20T19:40:00Z","v":53389,"vw":539.098289},{"c":539.38,"h":539.39,"l":538.63,"n":2103,"o":539.03,"t":"2026-10-20T19:45:00Z","v":90799,"vw":539.022766},{"c":539.095,"h":539.76,"l":538.89,"n":3575,"o":539.38,"t":"2026-10-20T19:50:00Z","v":138289,"vw":539.35735},{"c":540.47,"h":541,"l":538.89,"n":14852,"o":539.14,"t":"2026-10-20T19:55:00Z","v":732077,"vw":540.072587},{"c":539.9994,"h":541.2,"l":539.82,"n":234,"o":540.51,"t":"2026-10-20T20:00:00Z","v":1060658,"vw":539.82499},{"c":539.9343,"h":540.12,"l":539.85,"n":67,"o":539.98,"t":"2026-10-20T20:05:00Z","v":3405,"vw":539.970312},{"c":539.98,"h":539.98,"l":539.82,"n":78,"o":539.85,"t":"2026-10-20T20:10:00Z","v":8471,"vw":539.898562},{"c":539.75,"h":539.9384,"l":539.6,"n":77,"o":539.85,"t":"2026-10-20T20:15:00Z","v":1253,"vw":539.703145},{"c":539.69,"h":539.83,"l":539.69,"n":26,"o":539.83,"t":"2026-10-20T20:30:00Z","v":480,"vw":539.71623},{"c":539.77,"h":539.77,"l":539.74,"n":5,"o":539.74,"t":"2026-10-20T20:35:00Z","v":545,"vw":539.744962},{"c":539.7,"h":539.7,"l":539.7,"n":23,"o":539.7,"t":"2026-10-20T20:40:00Z","v":1096,"vw":539.7},{"c":539.72,"h":539.72,"l":539.71,"n":5,"o":539.71,"t":"2026-10-20T20:45:00Z","v":400,"vw":539.717895},{"c":539.8975,"h":539.8975,"l":539.8975,"n":2,"o":539.8975,"t":"2026-10-20T20:50:00Z","v":47,"vw":539.8975},{"c":539.43,"h":539.93,"l":539.43,"n":44,"o":539.84,"t":"2026-10-20T20:55:00Z","v":2107,"vw":539.751094},{"c":539.57,"h":539.699,"l":539.17,"n":37,"o":539.699,"t":"2026-10-20T21:00:00Z","v":1683,"vw":539.415429},{"c":539.75,"h":539.75,"l":539.01,"n":12,"o":539.23,"t":"2026-10-20T21:05:00Z","v":418,"vw":539.25555},{"c":539,"h":539.03,"l":539,"n":32,"o":539.03,"t":"2026-10-20T21:10:00Z","v":3915,"vw":539.004812},{"c":538.97,"h":539.06,"l":538.9,"n":17,"o":539.06,"t":"2026-10-20T21:15:00Z","v":1371,"vw":538.972669},{"c":539,"h":539,"l":539,"n":5,"o":539,"t":"2026-10-20T21:20:00Z","v":328,"vw":539},{"c":539.01,"h":539.01,"l":539.01,"n":2,"o":539.01,"t":"2026-10-20T21:30:00Z","v":601,"vw":539.01},{"c":538.99,"h":539,"l":538.99,"n":20,"o":539,"t":"2026-10-20T21:35:00Z","v":649,"vw":538.993},{"c":538.99,"h":538.99,"l":538.98,"n":19,"o":538.985,"t":"2026-10-20T21:40:00Z","v":444,"vw":538.986739},{"c":539.5858,"h":539.5858,"l":539.5858,"n":1,"o":539.5858,"t":"2026-10-20T21:45:00Z","v":100,"vw":539.5858},{"c":538.98,"h":539.01,"l":538.98,"n":21,"o":539,"t":"2026-10-20T22:05:00Z","v":557,"vw":538.998526},{"c":538.97,"h":538.97,"l":538.97,"n":1,"o":538.97,"t":"2026-10-20T22:10:00Z","v":53,"vw":538.97},{"c":538.94,"h":538.97,"l":538.88,"n":12,"o":538.97,"t":"2026-10-20T22:20:00Z","v":768,"vw":538.911224},{"c":538.7,"h":538.7,"l":538.7,"n":1,"o":538.7,"t":"2026-10-20T22:30:00Z","v":100,"vw":538.7},{"c":538.9,"h":538.9,"l":538.36,"n":12,"o":538.51,"t":"2026-10-20T22:35:00Z","v":360,"vw":538.762827},{"c":538.4,"h":538.4,"l":538.4,"n":4,"o":538.4,"t":"2026-10-20T22:40:00Z","v":53,"vw":538.4},{"c":539.38,"h":539.38,"l":539.38,"n":4,"o":539.38,"t":"2026-10-20T22:45:00Z","v":220,"vw":539.38},{"c":538.58,"h":539.35,"l":538.58,"n":6,"o":539.35,"t":"2026-10-20T23:00:00Z","v":292,"vw":538.857193},{"c":538.97,"h":539.14,"l":538.7,"n":13,"o":538.7,"t":"2026-10-20T23:25:00Z","v":280,"vw":539.004445},{"c":539,"h":539,"l":538.985,"n":5,"o":539,"t":"2026-10-20T23:35:00Z","v":232,"vw":538.996407},{"c":538.97,"h":539.1,"l":538.97,"n":4,"o":539.1,"t":"2026-10-20T23:40:00Z","v":197,"vw":539.038063},{"c":538.97,"h":538.97,"l":538.97,"n":4,"o":538.97,"t":"2026-10-20T23:45:00Z","v":159,"vw":538.97},{"c":538.97,"h":539.01,"l":538.9359,"n":27,"o":538.9359,"t":"2026-10-20T23:55:00Z","v":779,"vw":538.964025},{"c":538.02,"h":538.47,"l":536.49,"n":215,"o":536.49,"t":"2026-10-21T08:00:00Z","v":3205,"vw":537.663668},{"c":538.11,"h":538.11,"l":537.97,"n":46,"o":537.97,"t":"2026-10-21T08:05:00Z","v":1639,"vw":538.052213},{"c":537.5,"h":538.11,"l":537.5,"n":31,"o":537.99,"t":"2026-10-21T08:25:00Z","v":541,"vw":537.965274},{"c":537.99,"h":537.99,"l":537.99,"n":17,"o":537.99,"t":"2026-10-21T08:30:00Z","v":192,"vw":537.99},{"c":537.29,"h":538.29,"l":537.29,"n":9,"o":538.29,"t":"2026-10-21T08:45:00Z","v":361,"vw":537.97254},{"c":538.3,"h":538.3,"l":538.3,"n":10,"o":538.3,"t":"2026-10-21T09:10:00Z","v":254,"vw":538.3},{"c":538.21,"h":538.21,"l":538.21,"n":1,"o":538.21,"t":"2026-10-21T09:20:00Z","v":100,"vw":538.21},{"c":538.25,"h":538.25,"l":538.25,"n":25,"o":538.25,"t":"2026-10-21T09:30:00Z","v":285,"vw":538.25},{"c":538.3,"h":538.3,"l":538.3,"n":14,"o":538.3,"t":"2026-10-21T09:40:00Z","v":491,"vw":538.3},{"c":538.4,"h":538.4,"l":538.4,"n":6,"o":538.4,"t":"2026-10-21T09:50:00Z","v":132,"vw":538.4},{"c":538.97,"h":538.97,"l":538.4,"n":35,"o":538.4,"t":"2026-10-21T09:55:00Z","v":842,"vw":538.711034},{"c":538.91,"h":538.91,"l":538.91,"n":1,"o":538.91,"t":"2026-10-21T10:05:00Z","v":144,"vw":538.91},{"c":538.55,"h":538.74,"l":538.55,"n":17,"o":538.74,"t":"2026-10-21T10:25:00Z","v":402,"vw":538.677353},{"c":538.72,"h":538.72,"l":538.72,"n":3,"o":538.72,"t":"2026-10-21T10:30:00Z","v":95,"vw":538.72},{"c":538.9,"h":538.9,"l":538.9,"n":3,"o":538.9,"t":"2026-10-21T10:35:00Z","v":44,"vw":538.9},{"c":538.71,"h":538.79,"l":538.37,"n":55,"o":538.48,"t":"2026-10-21T11:00:00Z","v":1102,"vw":538.476368},{"c":538.7,"h":538.7,"l":538.5,"n":21,"o":538.5,"t":"2026-10-21T11:05:00Z","v":1028,"vw":538.609266},{"c":538.47,"h":538.47,"l":538.47,"n":1,"o":538.47,"t":"2026-10-21T11:15:00Z","v":50,"vw":538.47},{"c":538.5,"h":538.5,"l":538.5,"n":8,"o":538.5,"t":"2026-10-21T11:20:00Z","v":232,"vw":538.5},{"c":538.5,"h":538.5,"l":538.5,"n":2,"o":538.5,"t":"2026-10-21T11:25:00Z","v":55,"vw":538.5},{"c":538.5,"h":538.5,"l":538.5,"n":18,"o":538.5,"t":"2026-10-21T11:55:00Z","v":132,"vw":538.5},{"c":538.2531,"h":538.32,"l":538.2531,"n":7,"o":538.32,"t":"2026-10-21T12:00:00Z","v":222,"vw":538.282999},{"c":538.12,"h":538.26,"l":538.12,"n":8,"o":538.26,"t":"2026-10-21T12:05:00Z","v":368,"vw":538.176438},{"c":538.24,"h":538.24,"l":538.24,"n":18,"o":538.24,"t":"2026-10-21T12:15:00Z","v":275,"vw":538.24},{"c":538.6,"h":538.6,"l":538.49,"n":12,"o":538.49,"t":"2026-10-21T12:25:00Z","v":333,"vw":538.511847},{"c":538.64,"h":538.64,"l":538.2044,"n":12,"o":538.2044,"t":"2026-10-21T12:30:00Z","v":348,"vw":538.365875},{"c":538.88,"h":538.88,"l":538.88,"n":4,"o":538.88,"t":"2026-10-21T12:35:00Z","v":128,"vw":538.88},{"c":538.5989,"h":538.5989,"l":538.5989,"n":6,"o":538.5989,"t":"2026-10-21T12:40:00Z","v":90,"vw":538.5989},{"c":539,"h":539,"l":539,"n":22,"o":539,"t":"2026-10-21T12:50:00Z","v":317,"vw":539},{"c":539.18,"h":539.18,"l":539.02,"n":8,"o":539.09,"t":"2026-10-21T12:55:00Z","v":220,"vw":539.101875},{"c":539.22,"h":539.22,"l":539.22,"n":10,"o":539.22,"t":"2026-10-21T13:00:00Z","v":295,"vw":539.22},{"c":539.48,"h":539.48,"l":539.19,"n":12,"o":539.19,"t":"2026-10-21T13:05:00Z","v":250,"vw":539.31018},{"c":539,"h":539.4,"l":539,"n":7,"o":539.4,"t":"2026-10-21T13:10:00Z","v":223,"vw":539.274286},{"c":539.1,"h":539.29,"l":539.1,"n":34,"o":539.29,"t":"2026-10-21T13:15:00Z","v":565,"vw":539.181351},{"c":539.1,"h":539.1,"l":539.1,"n":11,"o":539.1,"t":"2026-10-21T13:20:00Z","v":152,"vw":539.1},{"c":539.8,"h":539.8,"l":539.2,"n":77,"o":539.2,"t":"2026-10-21T13:25:00Z","v":2730,"vw":539.673403},{"c":540.96,"h":541.23,"l":539.2,"n":3604,"o":539.5,"t":"2026-10-21T13:30:00Z","v":131003,"vw":540.219664},{"c":540.9663,"h":542.13,"l":540.43,"n":2261,"o":540.795,"t":"2026-10-21T13:35:00Z","v":60941,"vw":541.414433},{"c":542.133,"h":542.3299,"l":541.09,"n":1604,"o":541.1482,"t":"2026-10-21T13:40:00Z","v":48695,"vw":541.970977},{"c":542.68,"h":542.79,"l":541.76,"n":1886,"o":542.175,"t":"2026-10-21T13:45:00Z","v":74018,"vw":542.329392},{"c":542.9375,"h":543,"l":542.3301,"n":1630,"o":542.7,"t":"2026-10-21T13:50:00Z","v":45437,"vw":542.658318},{"c":541.87,"h":543.06,"l":541.61,"n":1523,"o":542.98,"t":"2026-10-21T13:55:00Z","v":47498,"vw":542.27871},{"c":541.06,"h":541.98,"l":541.05,"n":1427,"o":541.78,"t":"2026-10-21T14:00:00Z","v":55099,"vw":541.693573},{"c":541.045,"h":541.679,"l":540.75,"n":1261,"o":541.1901,"t":"2026-10-21T14:05:00Z","v":33357,"vw":541.084809},{"c":541.88,"h":542,"l":541,"n":1637,"o":541.045,"t":"2026-10-21T14:10:00Z","v":57159,"vw":541.558463},{"c":541.7704,"h":542.26,"l":541.45,"n":1423,"o":542.03,"t":"2026-10-21T14:15:00Z","v":58159,"vw":541.792283},{"c":541.3,"h":542,"l":540.89,"n":1473,"o":541.72,"t":"2026-10-21T14:20:00Z","v":66510,"vw":541.408025},{"c":541.515,"h":541.74,"l":540.79,"n":1160,"o":541.265,"t":"2026-10-21T14:25:00Z","v":43777,"vw":541.327078},{"c":541.865,"h":542.17,"l":541.33,"n":1287,"o":541.43,"t":"2026-10-21T14:30:00Z","v":25734,"vw":541.709589},{"c":542.42,"h":542.56,"l":541.9,"n":1435,"o":541.9,"t":"2026-10-21T14:35:00Z","v":30371,"vw":542.295261},{"c":542.23,"h":542.67,"l":542,"n":1238,"o":542.45,"t":"2026-10-21T14:40:00Z","v":28909,"vw":542.401391},{"c":542.31,"h":542.53,"l":542.14,"n":1028,"o":542.22,"t":"2026-10-21T14:45:00Z","v":20295,"vw":542.390593},{"c":542.01,"h":542.29,"l":541.705,"n":966,"o":542.22,"t":"2026-10-21T14:50:00Z","v":19300,"vw":542.025255},{"c":541.96,"h":542.18,"l":541.65,"n":1083,"o":542.04,"t":"2026-10-21T14:55:00Z","v":23552,"vw":541.935953},{"c":542.15,"h":542.4,"l":541.74,"n":1144,"o":542.015,"t":"2026-10-21T15:00:00Z","v":23789,"vw":542.058051},{"c":542.33,"h":542.59,"l":542.05,"n":994,"o":542.1,"t":"2026-10-21T15:05:00Z","v":20971,"vw":542.312809},{"c":542.26,"h":542.6,"l":542.14,"n":995,"o":542.325,"t":"2026-10-21T15:10:00Z","v":22473,"vw":542.356696},{"c":542.35,"h":542.4,"l":542.09,"n":884,"o":542.3546,"t":"2026-10-21T15:15:00Z","v":15392,"vw":542.22894},{"c":542.565,"h":542.85,"l":542.29,"n":915,"o":542.34,"t":"2026-10-21T15:20:00Z","v":256166,"vw":542.627877},{"c":542.55,"h":542.76,"l":542.48,"n":1035,"o":542.61,"t":"2026-10-21T15:25:00Z","v":18879,"vw":542.592683},{"c":542.6,"h":542.69,"l":542.3,"n":1004,"o":542.585,"t":"2026-10-21T15:30:00Z","v":41416,"vw":542.482359},{"c":542.72,"h":542.74,"l":542.33,"n":833,"o":542.65,"t":"2026-10-21T15:35:00Z","v":11713,"vw":542.506324},{"c":542.78,"h":542.8,"l":542.55,"n":856,"o":542.66,"t":"2026-10-21T15:40:00Z","v":18554,"vw":542.670642},{"c":542.8064,"h":542.98,"l":542.52,"n":1064,"o":542.805,"t":"2026-10-21T15:45:00Z","v":27493,"vw":542.788506},{"c":543.035,"h":543.19,"l":542.76,"n":1300,"o":542.8,"t":"2026-10-21T15:50:00Z","v":33249,"vw":542.999733},{"c":542.795,"h":542.99,"l":542.77,"n":914,"o":542.98,"t":"2026-10-21T15:55:00Z","v":18534,"vw":542.879263},{"c":542.97,"h":543.21,"l":542.7901,"n":982,"o":542.805,"t":"2026-10-21T16:00:00Z","v":25954,"vw":542.964589},{"c":542.74,"h":543.0495,"l":542.7,"n":1151,"o":542.97,"t":"2026-10-21T16:05:00Z","v":33323,"vw":542.94675},{"c":542.85,"h":542.92,"l":542.75,"n":852,"o":542.76,"t":"2026-10-21T16:10:00Z","v":17324,"vw":542.80372},{"c":542.73,"h":543,"l":542.685,"n":694,"o":542.91,"t":"2026-10-21T16:15:00Z","v":14504,"vw":542.877586},{"c":542.81,"h":542.8899,"l":542.72,"n":794,"o":542.73,"t":"2026-10-21T16:20:00Z","v":26108,"vw":542.76981},{"c":542.87,"h":542.995,"l":542.69,"n":1019,"o":542.81,"t":"2026-10-21T16:25:00Z","v":31060,"vw":542.818575},{"c":543.25,"h":543.34,"l":542.79,"n":1196,"o":542.835,"t":"2026-10-21T16:30:00Z","v":42959,"vw":543.180361},{"c":542.67,"h":543.2699,"l":542.59,"n":1286,"o":543.21,"t":"2026-10-21T16:35:00Z","v":42486,"vw":542.871974},{"c":542.61,"h":543.07,"l":542.45,"n":1018,"o":542.585,"t":"2026-10-21T16:40:00Z","v":29321,"vw":542.856233},{"c":542.27,"h":542.86,"l":542.07,"n":1199,"o":542.57,"t":"2026-10-21T16:45:00Z","v":35861,"vw":542.463724},{"c":542.625,"h":542.7399,"l":542.01,"n":744,"o":542.275,"t":"2026-10-21T16:50:00Z","v":18060,"vw":542.350343},{"c":542.3499,"h":542.53,"l":542.05,"n":946,"o":542.53,"t":"2026-10-21T16:55:00Z","v":31943,"vw":542.322579},{"c":542.68,"h":542.85,"l":542.14,"n":723,"o":542.14,"t":"2026-10-21T17:00:00Z","v":16730,"vw":542.61039},{"c":542.79,"h":542.8,"l":542.38,"n":788,"o":542.68,"t":"2026-10-21T17:05:00Z","v":27510,"vw":542.639188},{"c":542.73,"h":542.88,"l":542.6,"n":729,"o":542.76,"t":"2026-10-21T17:10:00Z","v":24310,"vw":542.710159},{"c":542.51,"h":542.8499,"l":542.51,"n":545,"o":542.775,"t":"2026-10-21T17:15:00Z","v":13076,"vw":542.701442},{"c":542.5,"h":542.63,"l":542.29,"n":673,"o":542.525,"t":"2026-10-21T17:20:00Z","v":14953,"vw":542.499185},{"c":542.08,"h":542.55,"l":542.05,"n":740,"o":542.4898,"t":"2026-10-21T17:25:00Z","v":18728,"vw":542.372457},{"c":542.41,"h":542.41,"l":541.8919,"n":1170,"o":542.1,"t":"2026-10-21T17:30:00Z","v":36915,"vw":542.139024},{"c":542.17,"h":542.35,"l":541.9,"n":809,"o":542.35,"t":"2026-10-21T17:35:00Z","v":23378,"vw":542.084965},{"c":542.125,"h":542.42,"l":541.9,"n":1087,"o":542.167,"t":"2026-10-21T17:40:00Z","v":35058,"vw":542.08313},{"c":542.09,"h":542.22,"l":541.89,"n":581,"o":542.13,"t":"2026-10-21T17:45:00Z","v":15056,"vw":542.056426}],"history":[{"c":464.16,"h":465.7899,"l":461.68,"n":68845,"o":464.53,"t":"2024-10-21T04:00:00Z","v":3131480,"vw":463.823498},{"c":461.45,"h":465.1453,"l":457.6,"n":72497,"o":464.11,"t":"2024-10-22T04:00:00Z","v":3315151,"vw":461.187524},{"c":460.61,"h":463.26,"l":458.745,"n":70793,"o":460.15,"t":"2024-10-23T04:00:00Z","v":3655203,"vw":460.955357},{"c":457.77,"h":461.05,"l":453.96,"n":78812,"o":460.9,"t":"2024-10-24T04:00:00Z","v":3793479,"vw":457.31148},{"c":454.01,"h":459.45,"l":453.03,"n":79797,"o":458.6,"t":"2024-10-25T04:00:00Z","v":2838884,"vw":454.925972},{"c":458.49,"h":459.24,"l":455,"n":63864,"o":455.59,"t":"2024-10-28T04:00:00Z","v":4103359,"vw":457.632833},{"c":454.62,"h":458.92,"l":454.39,"n":70961,"o":458.6,"t":"2024-10-29T04:00:00Z","v":3985180,"vw":455.416411},{"c":454.96,"h":457.6699,"l":453.82,"n":61263,"o":454.67,"t":"2024-10-30T04:00:00Z","v":2692082,"vw":455.591619},{"c":450.92,"h":456.84,"l":450.57,"n":76840,"o":455.19,"t":"2024-10-31T04:00:00Z","v":3660308,"vw":452.736071},{"c":452.14,"h":455.12,"l":450.7,"n":71004,"o":451.49,"t":"2024-11-01T04:00:00Z","v":2971342,"vw":452.99167},{"c":442.29,"h":450.7,"l":437.9,"n":141419,"o":450.37,"t":"2024-11-04T05:00:00Z","v":5733184,"vw":441.948381},{"c":445.06,"h":445.23,"l":441.1,"n":83541,"o":442.29,"t":"2024-11-05T05:00:00Z","v":3154357,"vw":443.60468},{"c":468.9,"h":469.26,"l":459.4801,"n":149336,"o":461,"t":"2024-11-06T05:00:00Z","v":6906833,"vw":465.9056},{"c":460.13,"h":468.46,"l":460.1,"n":100526,"o":468.27,"t":"2024-11-07T05:00:00Z","v":4237986,"vw":461.986833},{"c":463.41,"h":466.35,"l":459.5001,"n":79861,"o":461.98,"t":"2024-11-08T05:00:00Z","v":3541302,"vw":463.239326},{"c":467.36,"h":470.51,"l":464,"n":84458,"o":466.01,"t":"2024-11-11T05:00:00Z","v":4119111,"vw":467.857439},{"c":466.29,"h":468.42,"l":465.15,"n":70086,"o":467.69,"t":"2024-11-12T05:00:00Z","v":4400521,"vw":466.783228},{"c":468.1,"h":468.4,"l":464,"n":66342,"o":466.41,"t":"2024-11-13T05:00:00Z","v":2861709,"vw":467.047163},{"c":467.7,"h":469.4493,"l":466,"n":72190,"o":468.81,"t":"2024-11-14T05:00:00Z","v":3777267,"vw":467.832373},{"c":470.28,"h":472.2551,"l":465.19,"n":87719,"o":466.74,"t":"2024-11-15T05:00:00Z","v":5817672,"vw":469.359411},{"c":472.2,"h":472.6713,"l":468.36,"n":73505,"o":470.98,"t":"2024-11-18T05:00:00Z","v":3358434,"vw":471.518264},{"c":468.86,"h":470.77,"l":465.01,"n":69749,"o":470.77,"t":"2024-11-19T05:00:00Z","v":3656243,"vw":468.159888},{"c":468.83,"h":470.6149,"l":466.11,"n":59006,"o":470,"t":"2024-11-20T05:00:00Z","v":3018982,"vw":468.768163},{"c":472.06,"h":474.66,"l":467,"n":76463,"o":469.445,"t":"2024-11-21T05:00:00Z","v":4116801,"vw":471.854206},{"c":476.57,"h":477.4399,"l":471.61,"n":66091,"o":472.27,"t":"2024-11-22T05:00:00Z","v":3885177,"vw":475.907969},{"c":477.43,"h":482.5,"l":476.79,"n":89447,"o":479.13,"t":"2024-11-25T05:00:00Z","v":5246561,"vw":478.473815},{"c":478.56,"h":479.4,"l":472.85,"n":70985,"o":478.2,"t":"2024-11-26T05:00:00Z","v":3331974,"vw":476.927228},{"c":483.08,"h":491.67,"l":480.87,"n":99977,"o":481,"t":"2024-11-27T05:00:00Z","v":5359291,"vw":485.784469},{"c":483.02,"h":486.01,"l":482.05,"n":59326,"o":485.37,"t":"2024-11-29T05:00:00Z","v":2969703,"vw":483.607984},{"c":477.33,"h":485.09,"l":474.75,"n":105026,"o":484.8,"t":"2024-12-02T05:00:00Z","v":5031497,"vw":478.166739},{"c":470.19,"h":478.3,"l":468.805,"n":103585,"o":478.16,"t":"2024-12-03T05:00:00Z","v":4931573,"vw":471.641651},{"c":468.32,"h":471.34,"l":466.5,"n":88349,"o":471.09,"t":"2024-12-04T05:00:00Z","v":3941100,"vw":468.30741},{"c":470.57,"h":472.74,"l":468.72,"n":69016,"o":468.78,"t":"2024-12-05T05:00:00Z","v":3320231,"vw":470.635704},{"c":470.5,"h":472.08,"l":467.82,"n":70176,"o":470.58,"t":"2024-12-06T05:00:00Z","v":3270943,"vw":470.157318},{"c":463.87,"h":471.7,"l":463.42,"n":99103,"o":470.6,"t":"2024-12-09T05:00:00Z","v":3748171,"vw":465.53441},{"c":462.49,"h":464.99,"l":459.5,"n":85150,"o":464.42,"t":"2024-12-10T05:00:00Z","v":3648541,"vw":462.552257},{"c":461.39,"h":465.48,"l":458.77,"n":87805,"o":463.33,"t":"2024-12-11T05:00:00Z","v":3876913,"vw":460.985377},{"c":458.63,"h":463.57,"l":458.08,"n":71770,"o":462.16,"t":"2024-12-12T05:00:00Z","v":2571349,"vw":459.735228},{"c":457.9,"h":460.51,"l":457.01,"n":77770,"o":460.51,"t":"2024-12-13T05:00:00Z","v":3474337,"vw":458.48683},{"c":455.2,"h":460.4244,"l":454.58,"n":85256,"o":459.17,"t":"2024-12-16T05:00:00Z","v":4513980,"vw":456.412554},{"c":455.66,"h":456.62,"l":452.06,"n":87453,"o":454.695,"t":"2024-12-17T05:00:00Z","v":5057506,"vw":455.164601},{"c":446.59,"h":458.73,"l":446.09,"n":105523,"o":457.06,"t":"2024-12-18T05:00:00Z","v":4361857,"vw":451.052788},{"c":449.34,"h":453.8,"l":448.89,"n":92528,"o":451.73,"t":"2024-12-19T05:00:00Z","v":4645222,"vw":450.545999},{"c":453.2,"h":458.65,"l":447.19,"n":95033,"o":449.11,"t":"2024-12-20T05:00:00Z","v":12943914,"vw":452.67297},{"c":454.35,"h":454.55,"l":449.82,"n":74505,"o":453.19,"t":"2024-12-23T05:00:00Z","v":3836007,"vw":453.01986},{"c":458.66,"h":458.99,"l":454.07,"n":40319,"o":455.41,"t":"2024-12-24T05:00:00Z","v":1761174,"vw":457.415411},{"c":459.08,"h":459.48,"l":455.795,"n":50783,"o":457.265,"t":"2024-12-26T05:00:00Z","v":2160799,"vw":458.623578},{"c":456.51,"h":461.13,"l":454.48,"n":71111,"o":457.3,"t":"2024-12-27T05:00:00Z","v":3237722,"vw":456.753932},{"c":452.16,"h":454.69,"l":449.1765,"n":74821,"o":454.245,"t":"2024-12-30T05:00:00Z","v":2831375,"vw":452.274619},{"c":453.28,"h":454.33,"l":451.11,"n":57633,"o":452.205,"t":"2024-12-31T05:00:00Z","v":3380714,"vw":452.960206},{"c":451.1,"h":456.8899,"l":450.03,"n":85297,"o":455.96,"t":"2025-01-02T05:00:00Z","v":3783594,"vw":452.70623},{"c":453.56,"h":454.5269,"l":450.12,"n":67413,"o":452.53,"t":"2025-01-03T05:00:00Z","v":2887160,"vw":453.052818},{"c":451.41,"h":456.2399,"l":450.57,"n":89971,"o":453.85,"t":"2025-01-06T05:00:00Z","v":4072913,"vw":452.686183},{"c":452.92,"h":456.515,"l":451.1,"n":80267,"o":452.8,"t":"2025-01-07T05:00:00Z","v":3507166,"vw":453.578989},{"c":451.84,"h":454,"l":449.63,"n":73816,"o":453.63,"t":"2025-01-08T05:00:00Z","v":3933259,"vw":451.473249},{"c":442.66,"h":453,"l":440.1,"n":127170,"o":452.66,"t":"2025-01-10T05:00:00Z","v":5471869,"vw":443.698336},{"c":443.91,"h":445,"l":441.15,"n":75134,"o":442.04,"t":"2025-01-13T05:00:00Z","v":3639248,"vw":443.740885},{"c":450.03,"h":450.3,"l":443.92,"n":73796,"o":445.5,"t":"2025-01-14T05:00:00Z","v":4055602,"vw":447.964275},{"c":458.51,"h":459.09,"l":453.27,"n":85262,"o":455.55,"t":"2025-01-15T05:00:00Z","v":4719411,"vw":457.656891},{"c":462.81,"h":462.96,"l":458.3001,"n":71888,"o":458.93,"t":"2025-01-16T05:00:00Z","v":3475694,"vw":461.172285},{"c":467.95,"h":470.18,"l":462.4547,"n":86289,"o":464.71,"t":"2025-01-17T05:00:00Z","v":6466973,"vw":467.035565},{"c":468.57,"h":473.17,"l":467.72,"n":90125,"o":471,"t":"2025-01-21T05:00:00Z","v":4910195,"vw":469.276788},{"c":460.51,"h":468.89,"l":455.28,"n":128727,"o":468.59,"t":"2025-01-22T05:00:00Z","v":5838478,"vw":460.078168},{"c":459.83,"h":464.76,"l":458,"n":69517,"o":461.68,"t":"2025-01-23T05:00:00Z","v":4424526,"vw":460.242977},{"c":463.19,"h":463.81,"l":457.08,"n":69546,"o":459.2,"t":"2025-01-24T05:00:00Z","v":3070305,"vw":462.125615},{"c":474.7,"h":474.93,"l":464.3,"n":107920,"o":464.3,"t":"2025-01-27T05:00:00Z","v":4535629,"vw":470.816366},{"c":469.97,"h":473.93,"l":469.3,"n":73606,"o":473.93,"t":"2025-01-28T05:00:00Z","v":3261260,"vw":470.730343},{"c":469.26,"h":473.92,"l":468,"n":66628,"o":469.88,"t":"2025-01-29T05:00:00Z","v":2524211,"vw":470.606384},{"c":472.35,"h":474.0643,"l":469.15,"n":63158,"o":472.2,"t":"2025-01-30T05:00:00Z","v":2552240,"vw":471.98699},{"c":468.67,"h":472.55,"l":467.0101,"n":68963,"o":471.84,"t":"2025-01-31T05:00:00Z","v":5442624,"vw":469.356465},{"c":464.61,"h":466.74,"l":454.6,"n":103964,"o":461.3,"t":"2025-02-03T05:00:00Z","v":4230441,"vw":462.221027},{"c":467.49,"h":467.91,"l":462.7,"n":62981,"o":464.94,"t":"2025-02-04T05:00:00Z","v":3229722,"vw":466.399244},{"c":473.73,"h":474.24,"l":468.89,"n":72878,"o":469.81,"t":"2025-02-05T05:00:00Z","v":3782754,"vw":472.26549},{"c":477.22,"h":478,"l":473.28,"n":66387,"o":475.46,"t":"2025-02-06T05:00:00Z","v":3832693,"vw":476.375924},{"c":472.74,"h":478.25,"l":472.34,"n":71768,"o":477.41,"t":"2025-02-07T05:00:00Z","v":3187200,"vw":474.441638},{"c":470.17,"h":474.2,"l":469.3701,"n":62190,"o":473.96,"t":"2025-02-10T05:00:00Z","v":2905249,"vw":470.791631},{"c":472.61,"h":473.05,"l":466.715,"n":61867,"o":470.05,"t":"2025-02-11T05:00:00Z","v":2322610,"vw":471.102627},{"c":471.73,"h":472.15,"l":468.09,"n":58849,"o":470.44,"t":"2025-02-12T05:00:00Z","v":3297561,"vw":470.843854},{"c":480.49,"h":481.19,"l":471.2,"n":73684,"o":471.55,"t":"2025-02-13T05:00:00Z","v":3274693,"vw":477.811941},{"c":479.59,"h":484.55,"l":479.45,"n":63481,"o":481.47,"t":"2025-02-14T05:00:00Z","v":2825755,"vw":481.254176},{"c":482.82,"h":484.06,"l":477.63,"n":75598,"o":480.4,"t":"2025-02-18T05:00:00Z","v":3351014,"vw":481.714454},{"c":483.77,"h":484.72,"l":480.68,"n":61084,"o":482.82,"t":"2025-02-19T05:00:00Z","v":2434932,"vw":483.337905},{"c":481.8,"h":484.2,"l":478.14,"n":72192,"o":484.125,"t":"2025-02-20T05:00:00Z","v":2650957,"vw":481.263521},{"c":478.74,"h":483.64,"l":477.74,"n":84233,"o":480.95,"t":"2025-02-21T05:00:00Z","v":4085076,"vw":480.027951},{"c":498.42,"h":503.9599,"l":483.24,"n":168595,"o":483.5,"t":"2025-02-24T05:00:00Z","v":9862446,"vw":497.654723},{"c":499.82,"h":507,"l":491.9,"n":148179,"o":503.15,"t":"2025-02-25T05:00:00Z","v":6757512,"vw":500.058139},{"c":494.1,"h":499.9,"l":493.05,"n":93583,"o":499.115,"t":"2025-02-26T05:00:00Z","v":3543491,"vw":495.557865},{"c":502.41,"h":504.95,"l":495.61,"n":116391,"o":496.45,"t":"2025-02-27T05:00:00Z","v":4507714,"vw":502.234295},{"c":513.83,"h":515.37,"l":504.3333,"n":135028,"o":507.46,"t":"2025-02-28T05:00:00Z","v":6850339,"vw":511.019155},{"c":510.08,"h":518.77,"l":506.48,"n":130001,"o":516.22,"t":"2025-03-03T05:00:00Z","v":5112297,"vw":511.988082},{"c":495.86,"h":508.73,"l":493.6091,"n":163678,"o":507.27,"t":"2025-03-04T05:00:00Z","v":6126619,"vw":498.45072},{"c":498.5,"h":500.93,"l":492.32,"n":98925,"o":496,"t":"2025-03-05T05:00:00Z","v":4715777,"vw":497.3492},{"c":497.84,"h":499.1,"l":491.6314,"n":100728,"o":496.835,"t":"2025-03-06T05:00:00Z","v":3989662,"vw":496.458597},{"c":495.62,"h":498.27,"l":490.11,"n":101350,"o":496.29,"t":"2025-03-07T05:00:00Z","v":3842150,"vw":494.926372},{"c":497.1,"h":500.449,"l":490,"n":133915,"o":490,"t":"2025-03-10T04:00:00Z","v":6261980,"vw":495.873504},{"c":496.25,"h":499.15,"l":491.3101,"n":117548,"o":496,"t":"2025-03-11T04:00:00Z","v":5358269,"vw":495.399836},{"c":495.94,"h":498.3233,"l":488.75,"n":97282,"o":497.6,"t":"2025-03-12T04:00:00Z","v":3871096,"vw":495.150044},{"c":504.25,"h":507.398,"l":494.75,"n":124847,"o":496.46,"t":"2025-03-13T04:00:00Z","v":5104202,"vw":503.750622},{"c":514.6,"h":515.84,"l":502.92,"n":126111,"o":506.95,"t":"2025-03-14T04:00:00Z","v":5775588,"vw":512.589467},{"c":523.01,"h":524.71,"l":513.21,"n":124983,"o":514.62,"t":"2025-03-17T04:00:00Z","v":5343389,"vw":520.799226},{"c":523.14,"h":528.38,"l":521.42,"n":112597,"o":525.45,"t":"2025-03-18T04:00:00Z","v":4857806,"vw":523.860268},{"c":525.27,"h":526.71,"l":520.655,"n":96935,"o":525.69,"t":"2025-03-19T04:00:00Z","v":3797997,"vw":524.243339},{"c":528.73,"h":530.6091,"l":522.67,"n":92433,"o":524,"t":"2025-03-20T04:00:00Z","v":4065426,"vw":528.30148},{"c":521.91,"h":528.96,"l":520.73,"n":118014,"o":528.31,"t":"2025-03-21T04:00:00Z","v":8546279,"vw":523.967684},{"c":525.85,"h":527.3,"l":521.48,"n":109148,"o":523.1,"t":"2025-03-24T04:00:00Z","v":4858877,"vw":524.979746},{"c":528.87,"h":533.29,"l":525.8804,"n":92905,"o":527.185,"t":"2025-03-25T04:00:00Z","v":3964761,"vw":528.637491},{"c":533.21,"h":537.63,"l":530.98,"n":110442,"o":531,"t":"2025-03-26T04:00:00Z","v":5010845,"vw":533.228249},{"c":534.52,"h":537.38,"l":529.3537,"n":118318,"o":533.25,"t":"2025-03-27T04:00:00Z","v":5154608,"vw":534.402376},{"c":526.31,"h":536,"l":524.6791,"n":134857,"o":535.35,"t":"2025-03-28T04:00:00Z","v":5321395,"vw":527.640337},{"c":532.58,"h":536.52,"l":519,"n":137323,"o":521.4,"t":"2025-03-31T04:00:00Z","v":7139333,"vw":530.296588},{"c":532.99,"h":536.41,"l":527.5001,"n":99478,"o":531.88,"t":"2025-04-01T04:00:00Z","v":4130570,"vw":532.513454},{"c":537.72,"h":539,"l":530.82,"n":93030,"o":532.13,"t":"2025-04-02T04:00:00Z","v":4079044,"vw":535.450487},{"c":530.16,"h":538.8,"l":525.14,"n":168174,"o":527.62,"t":"2025-04-03T04:00:00Z","v":6410825,"vw":532.586774},{"c":493.54,"h":521,"l":492.98,"n":333157,"o":519,"t":"2025-04-04T04:00:00Z","v":12605032,"vw":502.582355},{"c":490.38,"h":505.8451,"l":462.1,"n":329484,"o":467.415,"t":"2025-04-07T04:00:00Z","v":12749745,"vw":483.303412},{"c":492.64,"h":516,"l":484.19,"n":242897,"o":509.025,"t":"2025-04-08T04:00:00Z","v":9468606,"vw":501.597391},{"c":521.41,"h":523.93,"l":485.5596,"n":229350,"o":490,"t":"2025-04-09T04:00:00Z","v":10152588,"vw":509.274303},{"c":515.81,"h":521.41,"l":498.6088,"n":196308,"o":518.3,"t":"2025-04-10T04:00:00Z","v":7475863,"vw":513.848657},{"c":524.11,"h":526.58,"l":510.77,"n":149984,"o":515,"t":"2025-04-11T04:00:00Z","v":6231015,"vw":520.92121},{"c":529.52,"h":536.52,"l":526.98,"n":138289,"o":531,"t":"2025-04-14T04:00:00Z","v":5512121,"vw":530.80777},{"c":528.17,"h":535.92,"l":527.36,"n":102836,"o":532.62,"t":"2025-04-15T04:00:00Z","v":4329208,"vw":530.958641},{"c":516.45,"h":530.13,"l":512.89,"n":144819,"o":529.3,"t":"2025-04-16T04:00:00Z","v":5889277,"vw":519.50871},{"c":518.21,"h":523.88,"l":514.5701,"n":119633,"o":518.895,"t":"2025-04-17T04:00:00Z","v":5322242,"vw":519.243635},{"c":506.92,"h":518.67,"l":498.08,"n":149417,"o":517.53,"t":"2025-04-21T04:00:00Z","v":4908377,"vw":505.937071},{"c":520.79,"h":522.22,"l":511.65,"n":118288,"o":514.23,"t":"2025-04-22T04:00:00Z","v":4768383,"vw":517.946897},{"c":526.81,"h":532.27,"l":523.885,"n":113661,"o":527.5,"t":"2025-04-23T04:00:00Z","v":4294462,"vw":527.346433},{"c":531.64,"h":533.13,"l":523.16,"n":90570,"o":526.81,"t":"2025-04-24T04:00:00Z","v":3173404,"vw":530.028484},{"c":530.96,"h":532.4399,"l":526.79,"n":87732,"o":531.75,"t":"2025-04-25T04:00:00Z","v":2742786,"vw":530.072142},{"c":530.94,"h":536.82,"l":526.58,"n":111931,"o":533.63,"t":"2025-04-28T04:00:00Z","v":4238653,"vw":531.482903},{"c":534.57,"h":535.34,"l":528.29,"n":93764,"o":531,"t":"2025-04-29T04:00:00Z","v":3177729,"vw":533.182416},{"c":533.25,"h":535.72,"l":524.0032,"n":120112,"o":531.51,"t":"2025-04-30T04:00:00Z","v":5251647,"vw":531.628191},{"c":530.23,"h":533.265,"l":528.3,"n":122013,"o":531,"t":"2025-05-01T04:00:00Z","v":4693069,"vw":530.362612},{"c":539.8,"h":542.07,"l":535.2581,"n":127561,"o":536.75,"t":"2025-05-02T04:00:00Z","v":4945569,"vw":538.976213},{"c":512.15,"h":521.18,"l":502.8001,"n":445886,"o":520.08,"t":"2025-05-05T04:00:00Z","v":16380216,"vw":512.278452},{"c":512.33,"h":515.75,"l":507.99,"n":167087,"o":509.57,"t":"2025-05-06T04:00:00Z","v":6088592,"vw":512.293853},{"c":518.22,"h":520.25,"l":513,"n":138241,"o":515.015,"t":"2025-05-07T04:00:00Z","v":5581423,"vw":517.66351},{"c":513.25,"h":521.2591,"l":513.0401,"n":132747,"o":520.98,"t":"2025-05-08T04:00:00Z","v":5018581,"vw":516.464453},{"c":513.74,"h":515.91,"l":510.2533,"n":101422,"o":514.25,"t":"2025-05-09T04:00:00Z","v":3621402,"vw":513.374962},{"c":514.3,"h":520.3,"l":510.25,"n":187496,"o":520.3,"t":"2025-05-12T04:00:00Z","v":6368046,"vw":513.109368},{"c":511.88,"h":515.75,"l":511.8,"n":133820,"o":515.64,"t":"2025-05-13T04:00:00Z","v":4504120,"vw":513.319293},{"c":503.4,"h":511.85,"l":502.8,"n":179622,"o":511.85,"t":"2025-05-14T04:00:00Z","v":6384053,"vw":505.134652},{"c":507.33,"h":509.78,"l":501.62,"n":129230,"o":502.375,"t":"2025-05-15T04:00:00Z","v":5040862,"vw":506.962907},{"c":514.31,"h":514.33,"l":506.8,"n":129314,"o":509.63,"t":"2025-05-16T04:00:00Z","v":4997321,"vw":512.282082},{"c":512.39,"h":513.79,"l":510.1,"n":104933,"o":513.615,"t":"2025-05-19T04:00:00Z","v":3441451,"vw":512.174149},{"c":508.74,"h":512.075,"l":506.5514,"n":108791,"o":511.11,"t":"2025-05-20T04:00:00Z","v":3736959,"vw":509.111092},{"c":507.03,"h":509.9999,"l":505.4,"n":103598,"o":507.41,"t":"2025-05-21T04:00:00Z","v":3815801,"vw":507.417176},{"c":503.57,"h":507.4,"l":502.64,"n":101176,"o":505.1,"t":"2025-05-22T04:00:00Z","v":3244774,"vw":504.626059},{"c":503.46,"h":505.5,"l":500.25,"n":103823,"o":501.005,"t":"2025-05-23T04:00:00Z","v":3166844,"vw":502.923386},{"c":509.16,"h":509.75,"l":505.01,"n":111021,"o":506.425,"t":"2025-05-27T04:00:00Z","v":4928325,"vw":508.141916},{"c":503.11,"h":509.1,"l":502.83,"n":95227,"o":508.39,"t":"2025-05-28T04:00:00Z","v":3613850,"vw":504.526494},{"c":506.18,"h":506.55,"l":501.2,"n":102581,"o":504,"t":"2025-05-29T04:00:00Z","v":3657310,"vw":504.391193},{"c":503.96,"h":505.72,"l":500.185,"n":129532,"o":505.185,"t":"2025-05-30T04:00:00Z","v":9153084,"vw":503.706547},{"c":502.81,"h":503.23,"l":499.47,"n":132855,"o":501.7,"t":"2025-06-02T04:00:00Z","v":4914008,"vw":501.3153},{"c":497.83,"h":502.7899,"l":493.51,"n":170575,"o":501,"t":"2025-06-03T04:00:00Z","v":5923064,"vw":497.537843},{"c":491,"h":496.99,"l":490.88,"n":163824,"o":496.94,"t":"2025-06-04T04:00:00Z","v":5297634,"vw":492.99139},{"c":488.74,"h":491,"l":485.6,"n":159834,"o":490.75,"t":"2025-06-05T04:00:00Z","v":5165718,"vw":488.375183},{"c":493.53,"h":496.0978,"l":491.63,"n":109244,"o":491.63,"t":"2025-06-06T04:00:00Z","v":3948280,"vw":493.685995},{"c":493.33,"h":494.53,"l":488.88,"n":121780,"o":493.7,"t":"2025-06-09T04:00:00Z","v":3987465,"vw":492.597655},{"c":491.13,"h":492.9,"l":489.5,"n":116495,"o":492.655,"t":"2025-06-10T04:00:00Z","v":3951496,"vw":490.983195},{"c":488.14,"h":492.25,"l":486.67,"n":122540,"o":491.05,"t":"2025-06-11T04:00:00Z","v":4595851,"vw":489.142711},{"c":490.34,"h":490.44,"l":483.78,"n":108877,"o":486.235,"t":"2025-06-12T04:00:00Z","v":3535161,"vw":487.812151},{"c":487.54,"h":491.0843,"l":485.85,"n":117320,"o":486.27,"t":"2025-06-13T04:00:00Z","v":4000981,"vw":487.792344},{"c":490.23,"h":491.85,"l":488.5404,"n":109042,"o":489.73,"t":"2025-06-16T04:00:00Z","v":3937627,"vw":490.265225},{"c":483.48,"h":489.4,"l":483.25,"n":130612,"o":489.11,"t":"2025-06-17T04:00:00Z","v":3956345,"vw":485.069735},{"c":485.14,"h":486.7,"l":482.75,"n":111769,"o":484.1,"t":"2025-06-18T04:00:00Z","v":4893571,"vw":484.782334},{"c":484.85,"h":486.68,"l":483.4301,"n":105279,"o":484.95,"t":"2025-06-20T04:00:00Z","v":7620370,"vw":484.904384},{"c":487.77,"h":488.5,"l":481.7201,"n":118120,"o":485.42,"t":"2025-06-23T04:00:00Z","v":4140985,"vw":486.246847},{"c":493.48,"h":497.7391,"l":488.89,"n":128746,"o":489.43,"t":"2025-06-24T04:00:00Z","v":5111694,"vw":493.82797},{"c":486.21,"h":496,"l":486.14,"n":127343,"o":494.5,"t":"2025-06-25T04:00:00Z","v":4260584,"vw":487.975577},{"c":485.05,"h":487.9764,"l":484.25,"n":113773,"o":486.54,"t":"2025-06-26T04:00:00Z","v":4212937,"vw":485.669554},{"c":485.68,"h":489.68,"l":484.4,"n":111020,"o":485.77,"t":"2025-06-27T04:00:00Z","v":6129341,"vw":486.118143},{"c":485.77,"h":487.65,"l":483.44,"n":150363,"o":485.9,"t":"2025-06-30T04:00:00Z","v":6384326,"vw":485.455613},{"c":489.61,"h":491.09,"l":483.8,"n":134619,"o":485.78,"t":"2025-07-01T04:00:00Z","v":4776026,"vw":488.277629},{"c":480.48,"h":489.93,"l":478.62,"n":201436,"o":489.43,"t":"2025-07-02T04:00:00Z","v":6707174,"vw":481.198944},{"c":485,"h":486.549,"l":480.36,"n":89725,"o":480.89,"t":"2025-07-03T04:00:00Z","v":3443318,"vw":484.679506},{"c":478.03,"h":486.08,"l":476.8,"n":161418,"o":484.42,"t":"2025-07-07T04:00:00Z","v":4674351,"vw":479.462212},{"c":477.47,"h":480,"l":473.58,"n":120899,"o":477.35,"t":"2025-07-08T04:00:00Z","v":4116180,"vw":477.311484},{"c":478.91,"h":479.4902,"l":475.83,"n":107350,"o":477,"t":"2025-07-09T04:00:00Z","v":3367397,"vw":478.017566},{"c":478.27,"h":478.5499,"l":475.5,"n":117134,"o":477.87,"t":"2025-07-10T04:00:00Z","v":4576635,"vw":477.431121},{"c":475.86,"h":476.85,"l":471.3971,"n":130553,"o":476.25,"t":"2025-07-11T04:00:00Z","v":4416578,"vw":474.961445},{"c":476.31,"h":478.13,"l":473.46,"n":118419,"o":474.32,"t":"2025-07-14T04:00:00Z","v":4294742,"vw":476.501137},{"c":470.13,"h":475.72,"l":470,"n":147008,"o":475.3,"t":"2025-07-15T04:00:00Z","v":4482349,"vw":471.667135},{"c":471.31,"h":472.9186,"l":468.88,"n":112561,"o":471.2,"t":"2025-07-16T04:00:00Z","v":3796794,"vw":471.274109},{"c":473.4,"h":474.1499,"l":467.65,"n":125364,"o":470.065,"t":"2025-07-17T04:00:00Z","v":4040026,"vw":471.548729},{"c":473.8,"h":478.6404,"l":473.5,"n":109541,"o":474,"t":"2025-07-18T04:00:00Z","v":4015838,"vw":474.811806},{"c":474.41,"h":478.35,"l":472,"n":116225,"o":473.035,"t":"2025-07-21T04:00:00Z","v":3791273,"vw":475.444237},{"c":478.13,"h":483.14,"l":475,"n":126903,"o":475.5,"t":"2025-07-22T04:00:00Z","v":4521531,"vw":478.847675},{"c":482.63,"h":484.45,"l":479.2,"n":125415,"o":480.25,"t":"2025-07-23T04:00:00Z","v":4385559,"vw":482.706788},{"c":480.6,"h":486.17,"l":480.6,"n":136368,"o":482.67,"t":"2025-07-24T04:00:00Z","v":5044836,"vw":482.411977},{"c":484.07,"h":484.93,"l":479.6601,"n":105406,"o":481.67,"t":"2025-07-25T04:00:00Z","v":4220504,"vw":483.020506},{"c":481.7,"h":486.8963,"l":481.1001,"n":111092,"o":484.35,"t":"2025-07-28T04:00:00Z","v":3626059,"vw":483.029735},{"c":476.56,"h":485.0001,"l":476.28,"n":120243,"o":482.57,"t":"2025-07-29T04:00:00Z","v":4193187,"vw":479.162679},{"c":476,"h":479.41,"l":473.88,"n":101456,"o":475.13,"t":"2025-07-30T04:00:00Z","v":3802823,"vw":476.226089},{"c":471.88,"h":477.7,"l":471.88,"n":137078,"o":472.61,"t":"2025-07-31T04:00:00Z","v":6315340,"vw":473.825491},{"c":472.84,"h":475.96,"l":470.62,"n":149849,"o":473.47,"t":"2025-08-01T04:00:00Z","v":5287484,"vw":473.098458},{"c":459.11,"h":468.87,"l":455.185,"n":314821,"o":468.05,"t":"2025-08-04T04:00:00Z","v":10874265,"vw":459.123957},{"c":464.19,"h":467.5762,"l":460.38,"n":157573,"o":460.6,"t":"2025-08-05T04:00:00Z","v":6780711,"vw":464.463145},{"c":468.91,"h":469.55,"l":463,"n":120583,"o":465,"t":"2025-08-06T04:00:00Z","v":4557081,"vw":467.67771},{"c":461.47,"h":472.7,"l":461.37,"n":156887,"o":469.2,"t":"2025-08-07T04:00:00Z","v":5755747,"vw":463.578957},{"c":465.4,"h":465.83,"l":462.55,"n":94039,"o":462.94,"t":"2025-08-08T04:00:00Z","v":3330571,"vw":464.676994},{"c":464.73,"h":468.494,"l":463.504,"n":107764,"o":466.46,"t":"2025-08-11T04:00:00Z","v":3712076,"vw":464.907068},{"c":470.39,"h":472.4726,"l":465.06,"n":107310,"o":465.53,"t":"2025-08-12T04:00:00Z","v":3771514,"vw":470.048027},{"c":477.31,"h":479.6,"l":471.5,"n":126141,"o":471.7,"t":"2025-08-13T04:00:00Z","v":4629437,"vw":477.036134},{"c":479.22,"h":479.22,"l":474.42,"n":99825,"o":478.345,"t":"2025-08-14T04:00:00Z","v":4187144,"vw":477.575254},{"c":477.2,"h":482.48,"l":476.29,"n":123541,"o":482.35,"t":"2025-08-15T04:00:00Z","v":5229761,"vw":478.622625},{"c":478.52,"h":479,"l":474.66,"n":94254,"o":477.97,"t":"2025-08-18T04:00:00Z","v":3911272,"vw":477.942946},{"c":485.31,"h":485.8999,"l":479.77,"n":126389,"o":479.77,"t":"2025-08-19T04:00:00Z","v":4726408,"vw":484.360942},{"c":488.68,"h":492.2178,"l":485.829,"n":137335,"o":487,"t":"2025-08-20T04:00:00Z","v":4779763,"vw":489.410495},{"c":488.59,"h":489.049,"l":483.68,"n":95236,"o":487.24,"t":"2025-08-21T04:00:00Z","v":3082174,"vw":487.589181},{"c":489,"h":493.14,"l":486.57,"n":115938,"o":491.5,"t":"2025-08-22T04:00:00Z","v":4205084,"vw":489.181565},{"c":486.18,"h":489.02,"l":481.83,"n":116990,"o":489.01,"t":"2025-08-25T04:00:00Z","v":3935117,"vw":484.890211},{"c":492.21,"h":492.79,"l":484.5267,"n":109994,"o":485.02,"t":"2025-08-26T04:00:00Z","v":8217481,"vw":491.082648},{"c":495.72,"h":497.21,"l":490.6,"n":109285,"o":491.08,"t":"2025-08-27T04:00:00Z","v":4385918,"vw":495.320967},{"c":499.86,"h":500.14,"l":496.07,"n":111876,"o":498.03,"t":"2025-08-28T04:00:00Z","v":4530429,"vw":499.1187},{"c":502.98,"h":506.72,"l":500.85,"n":122521,"o":500.85,"t":"2025-08-29T04:00:00Z","v":4661044,"vw":503.782552},{"c":501.14,"h":505.9,"l":497.62,"n":132988,"o":504.24,"t":"2025-09-02T04:00:00Z","v":4977844,"vw":500.814901},{"c":501.49,"h":502.11,"l":496.59,"n":96018,"o":499.55,"t":"2025-09-03T04:00:00Z","v":3206165,"vw":500.152567},{"c":506.91,"h":507.38,"l":501.26,"n":102207,"o":502.9,"t":"2025-09-04T04:00:00Z","v":2976722,"vw":505.504428},{"c":499.77,"h":507.661,"l":497.75,"n":121884,"o":506,"t":"2025-09-05T04:00:00Z","v":3211793,"vw":500.714629},{"c":493.78,"h":499.65,"l":493.46,"n":140780,"o":499,"t":"2025-09-08T04:00:00Z","v":5146322,"vw":495.133489},{"c":492.72,"h":496.85,"l":491.7201,"n":106565,"o":492.45,"t":"2025-09-09T04:00:00Z","v":3748686,"vw":493.319568},{"c":490.08,"h":491.7,"l":486.2701,"n":147123,"o":490,"t":"2025-09-10T04:00:00Z","v":5561592,"vw":489.352619},{"c":496.91,"h":497.24,"l":489.03,"n":110075,"o":489.33,"t":"2025-09-11T04:00:00Z","v":3668044,"vw":495.6017},{"c":493.74,"h":497.6256,"l":493.34,"n":89615,"o":495.745,"t":"2025-09-12T04:00:00Z","v":2951721,"vw":494.43425},{"c":491.54,"h":495.27,"l":489.5,"n":120747,"o":493.6,"t":"2025-09-15T04:00:00Z","v":3629775,"vw":491.341974},{"c":490.99,"h":491.92,"l":487.2,"n":108307,"o":491.27,"t":"2025-09-16T04:00:00Z","v":4069971,"vw":490.130484},{"c":492.33,"h":495.99,"l":490.3001,"n":117103,"o":490.935,"t":"2025-09-17T04:00:00Z","v":5060688,"vw":492.9958},{"c":490.5,"h":494.88,"l":488,"n":102902,"o":489.64,"t":"2025-09-18T04:00:00Z","v":4058878,"vw":490.89731},{"c":492.85,"h":494.5,"l":488.88,"n":95642,"o":491.87,"t":"2025-09-19T04:00:00Z","v":7356280,"vw":492.389715},{"c":493.71,"h":494.71,"l":489.23,"n":100403,"o":490.57,"t":"2025-09-22T04:00:00Z","v":3582875,"vw":493.227592},{"c":494.1,"h":499.28,"l":493.5223,"n":99541,"o":493.765,"t":"2025-09-23T04:00:00Z","v":3933240,"vw":495.214993},{"c":497.09,"h":497.16,"l":493.11,"n":81906,"o":493.3,"t":"2025-09-24T04:00:00Z","v":2811544,"vw":495.930047},{"c":494.96,"h":499,"l":494.73,"n":105090,"o":496.15,"t":"2025-09-25T04:00:00Z","v":4056103,"vw":495.913838},{"c":500.03,"h":502.1,"l":496.65,"n":98762,"o":496.94,"t":"2025-09-26T04:00:00Z","v":3707648,"vw":499.756644},{"c":499.25,"h":500.25,"l":495.02,"n":103300,"o":500,"t":"2025-09-29T04:00:00Z","v":5161913,"vw":498.488957},{"c":502.74,"h":503.78,"l":497,"n":101891,"o":497.64,"t":"2025-09-30T04:00:00Z","v":3873477,"vw":501.757461},{"c":498.2,"h":502.8661,"l":495.9,"n":117502,"o":502.5,"t":"2025-10-01T04:00:00Z","v":4481081,"vw":498.214626},{"c":495.92,"h":499.61,"l":493.22,"n":116316,"o":496.96,"t":"2025-10-02T04:00:00Z","v":3461425,"vw":496.286765},{"c":498.75,"h":502.5499,"l":495.0501,"n":116649,"o":495.9,"t":"2025-10-03T04:00:00Z","v":4678832,"vw":499.492242},{"c":500.02,"h":504.97,"l":498.0201,"n":108838,"o":499.5,"t":"2025-10-06T04:00:00Z","v":3519473,"vw":501.323944},{"c":502.3,"h":504.46,"l":498.61,"n":98870,"o":500.16,"t":"2025-10-07T04:00:00Z","v":3057382,"vw":501.553415},{"c":499.84,"h":503.5,"l":498.56,"n":91174,"o":502.71,"t":"2025-10-08T04:00:00Z","v":2944558,"vw":500.696201},{"c":496.74,"h":501.221,"l":494.51,"n":104168,"o":499.98,"t":"2025-10-09T04:00:00Z","v":3172176,"vw":497.100234},{"c":489.13,"h":497.99,"l":489.06,"n":159186,"o":497.25,"t":"2025-10-10T04:00:00Z","v":4763823,"vw":491.594458},{"c":491.93,"h":493.8,"l":487.82,"n":113623,"o":488.15,"t":"2025-10-13T04:00:00Z","v":3183457,"vw":491.271973},{"c":495.97,"h":497.06,"l":489.9501,"n":93460,"o":490,"t":"2025-10-14T04:00:00Z","v":3056001,"vw":494.89759},{"c":496.39,"h":496.7292,"l":490.35,"n":103817,"o":493.9,"t":"2025-10-15T04:00:00Z","v":3566239,"vw":494.920129},{"c":488.81,"h":495.9999,"l":485.8,"n":137653,"o":495.595,"t":"2025-10-16T04:00:00Z","v":4254327,"vw":489.550595},{"c":492.42,"h":493.45,"l":489.25,"n":97547,"o":490,"t":"2025-10-17T04:00:00Z","v":3794296,"vw":491.995941},{"c":494.08,"h":494.415,"l":490.3201,"n":88746,"o":492.36,"t":"2025-10-20T04:00:00Z","v":4605314,"vw":493.093978},{"c":491.29,"h":495.7,"l":491.25,"n":79792,"o":493.7,"t":"2025-10-21T04:00:00Z","v":2714522,"vw":492.931302},{"c":491.81,"h":492.98,"l":488.1901,"n":91831,"o":491.73,"t":"2025-10-22T04:00:00Z","v":3376019,"vw":491.308683},{"c":490.16,"h":492.45,"l":488.1132,"n":89560,"o":492.19,"t":"2025-10-23T04:00:00Z","v":3063026,"vw":490.261365},{"c":492.1,"h":492.98,"l":489.4,"n":89708,"o":490.91,"t":"2025-10-24T04:00:00Z","v":3166824,"vw":491.579471},{"c":488.07,"h":492.3,"l":484.55,"n":177406,"o":491.92,"t":"2025-10-27T04:00:00Z","v":6451495,"vw":487.577089},{"c":481.44,"h":485.67,"l":481.11,"n":162073,"o":484.96,"t":"2025-10-28T04:00:00Z","v":5029140,"vw":482.743919},{"c":475.76,"h":478.8,"l":473.72,"n":193885,"o":477.32,"t":"2025-10-29T04:00:00Z","v":6204476,"vw":475.704664},{"c":478.52,"h":480.9088,"l":474.84,"n":133358,"o":474.84,"t":"2025-10-30T04:00:00Z","v":4786554,"vw":479.053211},{"c":477.54,"h":478.71,"l":475.31,"n":158779,"o":476.8,"t":"2025-10-31T04:00:00Z","v":7146403,"vw":477.334064},{"c":475.68,"h":479.99,"l":473.15,"n":198178,"o":479.51,"t":"2025-11-03T05:00:00Z","v":5868125,"vw":476.11425},{"c":487.66,"h":488.79,"l":475.5,"n":211110,"o":475.5,"t":"2025-11-04T05:00:00Z","v":7803248,"vw":484.888786},{"c":488.77,"h":493.89,"l":487.335,"n":180834,"o":487.335,"t":"2025-11-05T05:00:00Z","v":6551219,"vw":490.368744},{"c":493.15,"h":494.03,"l":486.75,"n":161284,"o":490,"t":"2025-11-06T05:00:00Z","v":4964723,"vw":492.005309},{"c":499.06,"h":500.16,"l":493.35,"n":184530,"o":494.93,"t":"2025-11-07T05:00:00Z","v":6377764,"vw":498.04549},{"c":496.98,"h":501.28,"l":495.13,"n":164177,"o":497.08,"t":"2025-11-10T05:00:00Z","v":5084042,"vw":497.857788},{"c":497.07,"h":499.69,"l":494.2,"n":107278,"o":498.59,"t":"2025-11-11T05:00:00Z","v":2960205,"vw":497.03445},{"c":502.4,"h":504.45,"l":496.9879,"n":165283,"o":497.16,"t":"2025-11-12T05:00:00Z","v":5456044,"vw":501.907955},{"c":513.11,"h":514.2599,"l":504.82,"n":219694,"o":504.82,"t":"2025-11-13T05:00:00Z","v":7340683,"vw":510.763628},{"c":508.94,"h":516.55,"l":506.35,"n":180377,"o":514.7,"t":"2025-11-14T05:00:00Z","v":5462458,"vw":510.183005},{"c":503.26,"h":511.26,"l":502.84,"n":175185,"o":510.73,"t":"2025-11-17T05:00:00Z","v":5371012,"vw":506.189369},{"c":504.37,"h":506.64,"l":500.6,"n":163245,"o":503.39,"t":"2025-11-18T05:00:00Z","v":5457398,"vw":504.109185},{"c":501.26,"h":504.25,"l":495.55,"n":147990,"o":503.685,"t":"2025-11-19T05:00:00Z","v":4694986,"vw":500.201232},{"c":501.12,"h":506.45,"l":500.81,"n":186074,"o":501.11,"t":"2025-11-20T05:00:00Z","v":5486932,"vw":502.963424},{"c":504.04,"h":507.842,"l":502.49,"n":178189,"o":503.275,"t":"2025-11-21T05:00:00Z","v":6058963,"vw":504.424535},{"c":507.81,"h":509.2,"l":497.1652,"n":187040,"o":501.895,"t":"2025-11-24T05:00:00Z","v":13404465,"vw":506.393626},{"c":508.57,"h":512.355,"l":506.86,"n":133589,"o":508.93,"t":"2025-11-25T05:00:00Z","v":4064007,"vw":508.708808},{"c":511.23,"h":512.7,"l":507.65,"n":117183,"o":509.25,"t":"2025-11-26T05:00:00Z","v":3686740,"vw":511.09248},{"c":513.81,"h":516.85,"l":511.56,"n":78620,"o":511.89,"t":"2025-11-28T05:00:00Z","v":2312245,"vw":514.561349},{"c":508.55,"h":514.49,"l":508.18,"n":122509,"o":513.645,"t":"2025-12-01T05:00:00Z","v":3995153,"vw":510.479394},{"c":506.65,"h":508.11,"l":503.105,"n":109663,"o":507.59,"t":"2025-12-02T05:00:00Z","v":3378009,"vw":506.185724},{"c":503.6,"h":509.5999,"l":503.6,"n":112403,"o":507.52,"t":"2025-12-03T05:00:00Z","v":3803234,"vw":505.319042},{"c":503.23,"h":506.4958,"l":500.7,"n":123786,"o":504.38,"t":"2025-12-04T05:00:00Z","v":3574809,"vw":503.113864},{"c":504.34,"h":505.76,"l":500.54,"n":103734,"o":503.86,"t":"2025-12-05T05:00:00Z","v":3463668,"vw":503.814041},{"c":497.23,"h":502.97,"l":490.62,"n":213861,"o":502.1,"t":"2025-12-08T05:00:00Z","v":7032222,"vw":495.902324},{"c":491.43,"h":499.215,"l":490.83,"n":141306,"o":497.625,"t":"2025-12-09T05:00:00Z","v":4573999,"vw":492.77418},{"c":490.43,"h":495.88,"l":488.92,"n":139361,"o":490.86,"t":"2025-12-10T05:00:00Z","v":4558796,"vw":491.719935},{"c":495.85,"h":498.145,"l":491.83,"n":117502,"o":491.83,"t":"2025-12-11T05:00:00Z","v":4493445,"vw":495.376024},{"c":499.52,"h":500,"l":494.5,"n":124844,"o":496.71,"t":"2025-12-12T05:00:00Z","v":4113658,"vw":497.58944},{"c":506.38,"h":506.62,"l":500.275,"n":135305,"o":500.42,"t":"2025-12-15T05:00:00Z","v":5173886,"vw":504.902963},{"c":499.84,"h":508.1,"l":499.455,"n":120577,"o":507.05,"t":"2025-12-16T05:00:00Z","v":4376710,"vw":501.46811},{"c":504.27,"h":505.19,"l":499.5,"n":118735,"o":499.9,"t":"2025-12-17T05:00:00Z","v":4128603,"vw":503.375129},{"c":503.39,"h":505.43,"l":501.01,"n":114890,"o":502.23,"t":"2025-12-18T05:00:00Z","v":3646672,"vw":503.371039},{"c":494.53,"h":503.82,"l":494.53,"n":135908,"o":503.05,"t":"2025-12-19T05:00:00Z","v":14652814,"vw":497.413069},{"c":499.95,"h":500.31,"l":495.55,"n":123002,"o":496.34,"t":"2025-12-22T05:00:00Z","v":4069970,"vw":498.965421},{"c":500.51,"h":502.33,"l":498.155,"n":98332,"o":500.48,"t":"2025-12-23T05:00:00Z","v":3680788,"vw":500.182206},{"c":501.34,"h":501.5099,"l":499.25,"n":54431,"o":500.29,"t":"2025-12-24T05:00:00Z","v":2000186,"vw":500.74163},{"c":498.3,"h":501.56,"l":496.83,"n":89848,"o":500.45,"t":"2025-12-26T05:00:00Z","v":2247590,"vw":498.689864},{"c":501.05,"h":501.5,"l":497.21,"n":105895,"o":499.2,"t":"2025-12-29T05:00:00Z","v":3056181,"vw":500.397418},{"c":503.71,"h":505.11,"l":500.33,"n":99877,"o":500.98,"t":"2025-12-30T05:00:00Z","v":2897149,"vw":503.72262},{"c":502.65,"h":505.89,"l":502.484,"n":87679,"o":503.92,"t":"2025-12-31T05:00:00Z","v":3105190,"vw":503.868722},{"c":496.85,"h":501.88,"l":492.91,"n":196635,"o":500.96,"t":"2026-01-02T05:00:00Z","v":5876646,"vw":496.642604},{"c":498.52,"h":503.4259,"l":494.54,"n":145466,"o":494.94,"t":"2026-01-05T05:00:00Z","v":5144077,"vw":499.753892},{"c":499.05,"h":500.67,"l":496.06,"n":121573,"o":496.8,"t":"2026-01-06T05:00:00Z","v":4040008,"vw":498.802141},{"c":496.12,"h":499.15,"l":493.09,"n":141550,"o":497.88,"t":"2026-01-07T05:00:00Z","v":4445056,"vw":495.372934},{"c":499.77,"h":504.08,"l":494.11,"n":125416,"o":494.965,"t":"2026-01-08T05:00:00Z","v":4807675,"vw":500.725838},{"c":499.1,"h":500.28,"l":496.41,"n":112399,"o":498.94,"t":"2026-01-09T05:00:00Z","v":3432109,"vw":498.4039},{"c":498.67,"h":500.02,"l":495.1,"n":120532,"o":497.4,"t":"2026-01-12T05:00:00Z","v":4209348,"vw":498.405607},{"c":495.24,"h":498,"l":493.34,"n":130897,"o":497.62,"t":"2026-01-13T05:00:00Z","v":4257619,"vw":495.205395},{"c":493.15,"h":497.62,"l":492,"n":138550,"o":494.17,"t":"2026-01-14T05:00:00Z","v":5033681,"vw":494.074287},{"c":492.62,"h":495.63,"l":490.75,"n":126002,"o":492.95,"t":"2026-01-15T05:00:00Z","v":4165209,"vw":492.509729},{"c":493.29,"h":495.1589,"l":490.9,"n":103580,"o":491.67,"t":"2026-01-16T05:00:00Z","v":4807403,"vw":492.946998},{"c":485.39,"h":490.97,"l":482.72,"n":181339,"o":490.8,"t":"2026-01-20T05:00:00Z","v":5521462,"vw":486.133739},{"c":483.83,"h":488,"l":481.57,"n":155779,"o":484,"t":"2026-01-21T05:00:00Z","v":5730174,"vw":484.156135},{"c":484.49,"h":485.88,"l":481.72,"n":120691,"o":483.26,"t":"2026-01-22T05:00:00Z","v":4054161,"vw":483.732629},{"c":478.97,"h":483.42,"l":478.44,"n":152586,"o":482.26,"t":"2026-01-23T05:00:00Z","v":5436633,"vw":480.044806},{"c":483.47,"h":484.8948,"l":477.0759,"n":134039,"o":478.47,"t":"2026-01-26T05:00:00Z","v":5077153,"vw":482.312103},{"c":474.67,"h":483.5,"l":474.67,"n":187444,"o":482.6,"t":"2026-01-27T05:00:00Z","v":6314539,"vw":476.311713},{"c":473.49,"h":476.88,"l":471.91,"n":143946,"o":473.01,"t":"2026-01-28T05:00:00Z","v":4563944,"vw":474.005124},{"c":476.79,"h":477.32,"l":473.08,"n":126208,"o":473.73,"t":"2026-01-29T05:00:00Z","v":5380477,"vw":475.595781},{"c":480.53,"h":481.5,"l":476.13,"n":128815,"o":476.3,"t":"2026-01-30T05:00:00Z","v":5082160,"vw":479.564288},{"c":487.29,"h":488.07,"l":478.55,"n":134423,"o":481.295,"t":"2026-02-02T05:00:00Z","v":5064615,"vw":485.564246},{"c":493.74,"h":496.04,"l":482.2001,"n":171610,"o":483.95,"t":"2026-02-03T05:00:00Z","v":6641193,"vw":492.183144},{"c":503.83,"h":512.13,"l":495.67,"n":261955,"o":495.8,"t":"2026-02-04T05:00:00Z","v":10591665,"vw":505.163391},{"c":503.89,"h":506.6287,"l":497.61,"n":170462,"o":505.91,"t":"2026-02-05T05:00:00Z","v":5033856,"vw":502.920019},{"c":508.09,"h":509.66,"l":502.89,"n":146266,"o":504.18,"t":"2026-02-06T05:00:00Z","v":4421649,"vw":506.687413},{"c":498.08,"h":507.61,"l":497.2901,"n":134482,"o":507.32,"t":"2026-02-09T05:00:00Z","v":4573017,"vw":500.258947},{"c":500.3,"h":501.3299,"l":497.3,"n":102293,"o":497.9,"t":"2026-02-10T05:00:00Z","v":3789130,"vw":499.571507},{"c":500.02,"h":503.3099,"l":497.2801,"n":104756,"o":499.35,"t":"2026-02-11T05:00:00Z","v":3614402,"vw":500.332007},{"c":500.01,"h":507.71,"l":499.88,"n":139443,"o":501.205,"t":"2026-02-12T05:00:00Z","v":4689942,"vw":502.950364},{"c":497.55,"h":502.38,"l":495.5,"n":128268,"o":500.15,"t":"2026-02-13T05:00:00Z","v":4685852,"vw":498.63498},{"c":503.41,"h":506.09,"l":499.21,"n":129306,"o":500.015,"t":"2026-02-17T05:00:00Z","v":4263329,"vw":503.153877},{"c":499.07,"h":505.27,"l":497.68,"n":111735,"o":504.74,"t":"2026-02-18T05:00:00Z","v":3732516,"vw":499.552779},{"c":496.94,"h":500.5,"l":495.68,"n":88219,"o":497.87,"t":"2026-02-19T05:00:00Z","v":2610413,"vw":497.438765},{"c":498.2,"h":498.34,"l":491.805,"n":107386,"o":496.65,"t":"2026-02-20T05:00:00Z","v":4326715,"vw":495.686624},{"c":494.09,"h":503.55,"l":493.73,"n":112349,"o":496.5,"t":"2026-02-23T05:00:00Z","v":3570331,"vw":496.185233},{"c":494.51,"h":495.22,"l":488.26,"n":102189,"o":493.49,"t":"2026-02-24T05:00:00Z","v":3235928,"vw":492.916288},{"c":493.99,"h":497.2299,"l":490.9,"n":100876,"o":495.62,"t":"2026-02-25T05:00:00Z","v":3487452,"vw":493.484187},{"c":502.67,"h":503.72,"l":494.45,"n":126026,"o":494.65,"t":"2026-02-26T05:00:00Z","v":4586926,"vw":501.134661},{"c":504.95,"h":506.52,"l":501.16,"n":144899,"o":502.94,"t":"2026-02-27T05:00:00Z","v":6375745,"vw":504.302512},{"c":480.17,"h":495.75,"l":477.91,"n":327245,"o":495.225,"t":"2026-03-02T05:00:00Z","v":11752652,"vw":482.117601},{"c":481.36,"h":483.4799,"l":472.52,"n":179664,"o":477.075,"t":"2026-03-03T05:00:00Z","v":6362779,"vw":479.196903},{"c":487.48,"h":489.18,"l":479.88,"n":133054,"o":481,"t":"2026-03-04T05:00:00Z","v":4380533,"vw":486.441076},{"c":500.4,"h":500.86,"l":492.51,"n":223140,"o":493.75,"t":"2026-03-05T05:00:00Z","v":8975283,"vw":498.250697},{"c":498.98,"h":500.701,"l":491.88,"n":160155,"o":499.245,"t":"2026-03-06T05:00:00Z","v":5576181,"vw":496.546449},{"c":497.2,"h":498.82,"l":490.21,"n":161697,"o":494.9,"t":"2026-03-09T04:00:00Z","v":5847874,"vw":494.574489},{"c":494.14,"h":498.67,"l":492.31,"n":111306,"o":495.13,"t":"2026-03-10T04:00:00Z","v":3609409,"vw":494.975863},{"c":493.57,"h":493.8,"l":489.2501,"n":104882,"o":493.09,"t":"2026-03-11T04:00:00Z","v":3860298,"vw":492.195977},{"c":491.89,"h":493.4,"l":489.0216,"n":118725,"o":492.35,"t":"2026-03-12T04:00:00Z","v":4180965,"vw":491.560137},{"c":490.03,"h":494.45,"l":489.77,"n":92117,"o":493.32,"t":"2026-03-13T04:00:00Z","v":3576204,"vw":491.288583},{"c":492.21,"h":496.63,"l":491.08,"n":95628,"o":492.77,"t":"2026-03-16T04:00:00Z","v":3764597,"vw":492.677458},{"c":492.58,"h":496.96,"l":491.41,"n":92759,"o":494.84,"t":"2026-03-17T04:00:00Z","v":4434687,"vw":492.876783},{"c":484.47,"h":491.38,"l":483.8,"n":115439,"o":491.14,"t":"2026-03-18T04:00:00Z","v":4369013,"vw":485.736035},{"c":481.48,"h":484.25,"l":478.81,"n":124766,"o":483.9,"t":"2026-03-19T04:00:00Z","v":4057708,"vw":481.246171},{"c":480.94,"h":485.12,"l":479.66,"n":117043,"o":481.63,"t":"2026-03-20T04:00:00Z","v":7798303,"vw":481.887292},{"c":479.98,"h":485.98,"l":479,"n":137910,"o":483.5,"t":"2026-03-23T04:00:00Z","v":4971440,"vw":481.054763},{"c":479.33,"h":483.5,"l":477.5496,"n":97735,"o":478,"t":"2026-03-24T04:00:00Z","v":3444368,"vw":480.471112},{"c":476.19,"h":483.23,"l":475.73,"n":119289,"o":482.63,"t":"2026-03-25T04:00:00Z","v":4414227,"vw":477.448453},{"c":475.27,"h":478.38,"l":474.5,"n":104844,"o":476.435,"t":"2026-03-26T04:00:00Z","v":3785513,"vw":475.848327},{"c":468.49,"h":474.8,"l":467.21,"n":149780,"o":474.19,"t":"2026-03-27T04:00:00Z","v":5396243,"vw":470.440303},{"c":474.66,"h":477.69,"l":470.65,"n":125804,"o":470.68,"t":"2026-03-30T04:00:00Z","v":4603981,"vw":475.054161},{"c":479.2,"h":479.81,"l":474.77,"n":120698,"o":477.78,"t":"2026-03-31T04:00:00Z","v":4735578,"vw":478.132091},{"c":478.5,"h":481.0992,"l":477.2501,"n":107738,"o":478.98,"t":"2026-04-01T04:00:00Z","v":3612298,"vw":479.223851},{"c":477.35,"h":479.77,"l":475.68,"n":91970,"o":477.82,"t":"2026-04-02T04:00:00Z","v":2982921,"vw":477.677267},{"c":476.38,"h":479.5,"l":475.35,"n":92478,"o":475.66,"t":"2026-04-06T04:00:00Z","v":3678265,"vw":477.046517},{"c":478.08,"h":479.75,"l":474.32,"n":90145,"o":475.71,"t":"2026-04-07T04:00:00Z","v":3216080,"vw":477.61416},{"c":479.75,"h":483.75,"l":477.6801,"n":124787,"o":483.75,"t":"2026-04-08T04:00:00Z","v":4665725,"vw":480.1323},{"c":485.2,"h":487.95,"l":477.2901,"n":103191,"o":478.21,"t":"2026-04-09T04:00:00Z","v":3527961,"vw":484.980076},{"c":479.9,"h":484.86,"l":478.92,"n":104525,"o":484.02,"t":"2026-04-10T04:00:00Z","v":3770864,"vw":481.013647},{"c":480.19,"h":481.105,"l":477.4,"n":101308,"o":478.9,"t":"2026-04-13T04:00:00Z","v":3625147,"vw":479.812704},{"c":477.54,"h":480.49,"l":476,"n":134397,"o":479.81,"t":"2026-04-14T04:00:00Z","v":4877158,"vw":477.676697},{"c":474.09,"h":478.77,"l":473.74,"n":160652,"o":478,"t":"2026-04-15T04:00:00Z","v":7008833,"vw":475.156284},{"c":475.12,"h":476.2599,"l":464.01,"n":136127,"o":474.015,"t":"2026-04-16T04:00:00Z","v":4548177,"vw":473.984906},{"c":474.58,"h":479.69,"l":474.15,"n":137356,"o":475.49,"t":"2026-04-17T04:00:00Z","v":6505610,"vw":476.159879},{"c":472.08,"h":476.04,"l":471.3701,"n":140231,"o":474.38,"t":"2026-04-20T04:00:00Z","v":5159589,"vw":473.020831},{"c":468.5,"h":474.19,"l":468.06,"n":152740,"o":472.54,"t":"2026-04-21T04:00:00Z","v":5933752,"vw":470.175172},{"c":465.4,"h":470.99,"l":464.62,"n":170906,"o":468.86,"t":"2026-04-22T04:00:00Z","v":5736899,"vw":466.686719},{"c":470.55,"h":473,"l":466.72,"n":125087,"o":466.72,"t":"2026-04-23T04:00:00Z","v":4759872,"vw":470.536348},{"c":469.32,"h":470.28,"l":466.58,"n":109319,"o":468.8,"t":"2026-04-24T04:00:00Z","v":3870002,"vw":469.096641},{"c":472.81,"h":475.5,"l":469.35,"n":121990,"o":469.8,"t":"2026-04-27T04:00:00Z","v":4898025,"vw":473.413708},{"c":478.16,"h":479.77,"l":475.665,"n":121380,"o":476.79,"t":"2026-04-28T04:00:00Z","v":4912693,"vw":477.788415},{"c":475.38,"h":477.97,"l":474.51,"n":102911,"o":476.45,"t":"2026-04-29T04:00:00Z","v":3186248,"vw":475.910535},{"c":473.6,"h":477.55,"l":470.89,"n":132488,"o":473.46,"t":"2026-04-30T04:00:00Z","v":5120818,"vw":474.365837},{"c":473.01,"h":479.1,"l":473,"n":131854,"o":475.075,"t":"2026-05-01T04:00:00Z","v":4830636,"vw":475.136369},{"c":468.52,"h":479.87,"l":465.79,"n":202671,"o":473.03,"t":"2026-05-04T04:00:00Z","v":6911421,"vw":471.373453},{"c":465.52,"h":469.662,"l":464.34,"n":172904,"o":468.53,"t":"2026-05-05T04:00:00Z","v":5390537,"vw":466.05485},{"c":469.83,"h":470.63,"l":465.64,"n":150654,"o":466.01,"t":"2026-05-06T04:00:00Z","v":5711478,"vw":469.254112},{"c":475.08,"h":477.19,"l":468.97,"n":149894,"o":469.255,"t":"2026-05-07T04:00:00Z","v":5911335,"vw":474.407961},{"c":475.94,"h":478.88,"l":474.48,"n":138300,"o":474.85,"t":"2026-05-08T04:00:00Z","v":5247748,"vw":476.569053},{"c":479.55,"h":480.4,"l":475.9,"n":133300,"o":476.4,"t":"2026-05-11T04:00:00Z","v":4308989,"vw":478.715551},{"c":484.96,"h":489.4188,"l":478.9001,"n":149255,"o":481.68,"t":"2026-05-12T04:00:00Z","v":5635422,"vw":484.959205},{"c":485.52,"h":487.1399,"l":480.8064,"n":113109,"o":482.47,"t":"2026-05-13T04:00:00Z","v":4444753,"vw":484.552711},{"c":484.06,"h":487.1,"l":481.5001,"n":100502,"o":487.1,"t":"2026-05-14T04:00:00Z","v":3388252,"vw":483.635643},{"c":482.7,"h":488.3,"l":481.76,"n":111689,"o":486.7,"t":"2026-05-15T04:00:00Z","v":4692825,"vw":484.219254},{"c":488.38,"h":489.36,"l":481,"n":127033,"o":481.13,"t":"2026-05-18T04:00:00Z","v":5044425,"vw":486.158135},{"c":480.46,"h":488.13,"l":480.11,"n":125717,"o":487,"t":"2026-05-19T04:00:00Z","v":5610990,"vw":484.081313},{"c":480.9,"h":482.72,"l":477.62,"n":115472,"o":482,"t":"2026-05-20T04:00:00Z","v":4658715,"vw":480.350016},{"c":479.98,"h":480.5,"l":475.5,"n":102823,"o":479.99,"t":"2026-05-21T04:00:00Z","v":3308271,"vw":479.147068},{"c":486.38,"h":487.1892,"l":479.49,"n":117424,"o":479.65,"t":"2026-05-22T04:00:00Z","v":4354857,"vw":485.11165},{"c":483.62,"h":487.78,"l":483.21,"n":116691,"o":485.5,"t":"2026-05-26T04:00:00Z","v":4374857,"vw":484.300461},{"c":479.92,"h":486.25,"l":479.02,"n":113808,"o":482.665,"t":"2026-05-27T04:00:00Z","v":4166417,"vw":481.223717},{"c":477.42,"h":481.81,"l":477,"n":119301,"o":479.36,"t":"2026-05-28T04:00:00Z","v":4143151,"vw":478.521306},{"c":474.48,"h":477.29,"l":472.27,"n":147623,"o":476.91,"t":"2026-05-29T04:00:00Z","v":7927419,"vw":474.495712},{"c":470.29,"h":473.39,"l":467.96,"n":186408,"o":473.05,"t":"2026-06-01T04:00:00Z","v":6227032,"vw":470.114774},{"c":471.51,"h":473.88,"l":468.2082,"n":128966,"o":470,"t":"2026-06-02T04:00:00Z","v":4718033,"vw":471.415555},{"c":475.37,"h":480.59,"l":470.41,"n":155628,"o":470.885,"t":"2026-06-03T04:00:00Z","v":6598245,"vw":475.3274},{"c":478.63,"h":482.94,"l":474.65,"n":125606,"o":481.595,"t":"2026-06-04T04:00:00Z","v":5287345,"vw":477.864116},{"c":488.13,"h":491,"l":479.35,"n":204009,"o":480.99,"t":"2026-06-05T04:00:00Z","v":8490904,"vw":488.025084},{"c":487,"h":490.7599,"l":484.9199,"n":138204,"o":486.13,"t":"2026-06-08T04:00:00Z","v":5210006,"vw":487.634246},{"c":487.77,"h":490.79,"l":484.6,"n":145245,"o":486.44,"t":"2026-06-09T04:00:00Z","v":4924835,"vw":487.969513},{"c":483.68,"h":490.3,"l":483.11,"n":121052,"o":488.13,"t":"2026-06-10T04:00:00Z","v":5075249,"vw":486.166633},{"c":485.79,"h":486.47,"l":481.06,"n":129419,"o":482.88,"t":"2026-06-11T04:00:00Z","v":5674835,"vw":484.240683},{"c":489.25,"h":489.99,"l":484.51,"n":115020,"o":486.67,"t":"2026-06-12T04:00:00Z","v":4603028,"vw":487.487035},{"c":495.52,"h":497.11,"l":487.56,"n":143980,"o":487.56,"t":"2026-06-15T04:00:00Z","v":6274695,"vw":494.264581},{"c":494.95,"h":499.79,"l":492.43,"n":113345,"o":497,"t":"2026-06-16T04:00:00Z","v":4357373,"vw":495.52297},{"c":491.28,"h":494.7681,"l":487.9,"n":120026,"o":493.24,"t":"2026-06-17T04:00:00Z","v":5423195,"vw":490.848143},{"c":489.46,"h":493.57,"l":485.77,"n":122206,"o":492.75,"t":"2026-06-18T04:00:00Z","v":8896107,"vw":489.895643},{"c":488.69,"h":492.4775,"l":487.36,"n":114786,"o":488.75,"t":"2026-06-22T04:00:00Z","v":6092260,"vw":489.06589},{"c":492.81,"h":494.3399,"l":490,"n":107953,"o":490.92,"t":"2026-06-23T04:00:00Z","v":4438898,"vw":492.840595},{"c":494.81,"h":498.5,"l":491.5036,"n":112873,"o":492.99,"t":"2026-06-24T04:00:00Z","v":4724127,"vw":495.423174},{"c":487.81,"h":495.9964,"l":486.5,"n":144700,"o":493.08,"t":"2026-06-25T04:00:00Z","v":7075480,"vw":489.152635},{"c":498.66,"h":498.66,"l":489.2801,"n":122804,"o":490.24,"t":"2026-06-26T04:00:00Z","v":7262729,"vw":497.261219},{"c":496,"h":500.02,"l":495,"n":113142,"o":497.79,"t":"2026-06-29T04:00:00Z","v":5214539,"vw":496.672138},{"c":500.39,"h":500.58,"l":494.79,"n":110804,"o":496.5,"t":"2026-06-30T04:00:00Z","v":5921309,"vw":499.105462},{"c":499.74,"h":503.83,"l":499.08,"n":107613,"o":501.825,"t":"2026-07-01T04:00:00Z","v":4113099,"vw":501.164034},{"c":507.78,"h":507.93,"l":500.33,"n":103406,"o":502.2,"t":"2026-07-02T04:00:00Z","v":4401807,"vw":506.367736},{"c":506.58,"h":508,"l":504.1025,"n":105081,"o":506.5,"t":"2026-07-06T04:00:00Z","v":4142106,"vw":506.217444},{"c":504,"h":512.58,"l":503.7501,"n":96495,"o":508.97,"t":"2026-07-07T04:00:00Z","v":3771768,"vw":506.695501},{"c":494.79,"h":504.9069,"l":494.34,"n":108622,"o":504.56,"t":"2026-07-08T04:00:00Z","v":4440037,"vw":497.408576},{"c":495.45,"h":497.85,"l":493.2,"n":84629,"o":494.61,"t":"2026-07-09T04:00:00Z","v":3403093,"vw":495.602947},{"c":493.71,"h":497.3,"l":490.7,"n":81460,"o":496.15,"t":"2026-07-10T04:00:00Z","v":2748054,"vw":493.013617},{"c":496.85,"h":501.5,"l":493.81,"n":86306,"o":495.85,"t":"2026-07-13T04:00:00Z","v":3241759,"vw":497.000089},{"c":491.09,"h":497.08,"l":491,"n":85986,"o":493.955,"t":"2026-07-14T04:00:00Z","v":4119956,"vw":492.889766},{"c":488.35,"h":492.75,"l":487.57,"n":114977,"o":490.1,"t":"2026-07-15T04:00:00Z","v":5145937,"vw":489.220609},{"c":493.12,"h":493.15,"l":486.17,"n":97281,"o":489.925,"t":"2026-07-16T04:00:00Z","v":4204761,"vw":490.367792},{"c":490.91,"h":502.99,"l":490.48,"n":124306,"o":495.51,"t":"2026-07-17T04:00:00Z","v":5605106,"vw":494.925338},{"c":491.25,"h":492.25,"l":488.91,"n":86597,"o":490.49,"t":"2026-07-20T04:00:00Z","v":3438934,"vw":490.958019},{"c":489.65,"h":491.2,"l":487.38,"n":81519,"o":489,"t":"2026-07-21T04:00:00Z","v":4482838,"vw":489.611129},{"c":489.39,"h":492.315,"l":487.81,"n":70351,"o":490.5,"t":"2026-07-22T04:00:00Z","v":3188518,"vw":489.512998},{"c":490.85,"h":491,"l":486.06,"n":78583,"o":488.4,"t":"2026-07-23T04:00:00Z","v":2892257,"vw":489.590485},{"c":494.93,"h":497.2899,"l":490.25,"n":101768,"o":491.43,"t":"2026-07-24T04:00:00Z","v":3942302,"vw":494.426205},{"c":497.18,"h":498.77,"l":493.97,"n":84041,"o":497.25,"t":"2026-07-27T04:00:00Z","v":3495858,"vw":496.484805},{"c":512.37,"h":513.44,"l":499.5,"n":142679,"o":500.33,"t":"2026-07-28T04:00:00Z","v":6379105,"vw":510.760245},{"c":509.16,"h":513.357,"l":507.2,"n":100045,"o":511.44,"t":"2026-07-29T04:00:00Z","v":5070956,"vw":509.375051},{"c":509.68,"h":509.91,"l":501.27,"n":110337,"o":505.98,"t":"2026-07-30T04:00:00Z","v":4073618,"vw":506.693225},{"c":511.54,"h":513.03,"l":506.7,"n":97981,"o":508.99,"t":"2026-07-31T04:00:00Z","v":3949122,"vw":511.262457},{"c":513.14,"h":520.665,"l":510.825,"n":117439,"o":514.93,"t":"2026-08-03T04:00:00Z","v":4264336,"vw":513.865423},{"c":517.22,"h":517.77,"l":508.81,"n":106201,"o":512.07,"t":"2026-08-04T04:00:00Z","v":4781449,"vw":515.354989},{"c":518.85,"h":519.7677,"l":512.2,"n":103270,"o":519,"t":"2026-08-05T04:00:00Z","v":3766975,"vw":517.225486},{"c":524.61,"h":525.44,"l":517.2135,"n":112513,"o":524.105,"t":"2026-08-06T04:00:00Z","v":4366742,"vw":522.763463},{"c":521.8,"h":521.99,"l":517.43,"n":103481,"o":520.26,"t":"2026-08-07T04:00:00Z","v":3655039,"vw":520.52616},{"c":529.42,"h":537.74,"l":523,"n":155468,"o":524.6,"t":"2026-08-10T04:00:00Z","v":6110281,"vw":531.305173},{"c":516.38,"h":530.3,"l":515.65,"n":131330,"o":528.76,"t":"2026-08-11T04:00:00Z","v":4731068,"vw":519.619332},{"c":510,"h":514.38,"l":507.96,"n":127463,"o":513.98,"t":"2026-08-12T04:00:00Z","v":4611014,"vw":510.069934},{"c":506.93,"h":512.01,"l":505.56,"n":121579,"o":511.29,"t":"2026-08-13T04:00:00Z","v":4725620,"vw":507.434552},{"c":504.03,"h":509.17,"l":503.77,"n":103485,"o":507.235,"t":"2026-08-14T04:00:00Z","v":3980844,"vw":505.335524},{"c":498.23,"h":505.31,"l":498.07,"n":128420,"o":504.45,"t":"2026-08-17T04:00:00Z","v":4806780,"vw":500.148526},{"c":502.96,"h":504.5,"l":499.6032,"n":117224,"o":501.04,"t":"2026-08-18T04:00:00Z","v":3399617,"vw":502.773395},{"c":499.62,"h":507.07,"l":499.41,"n":108724,"o":503.41,"t":"2026-08-19T04:00:00Z","v":3576888,"vw":501.956346},{"c":496.86,"h":500.44,"l":496.48,"n":101071,"o":499.645,"t":"2026-08-20T04:00:00Z","v":3300572,"vw":498.094733},{"c":495.82,"h":501,"l":495.68,"n":100398,"o":498.5,"t":"2026-08-21T04:00:00Z","v":4658147,"vw":498.04453},{"c":504.32,"h":504.46,"l":498.11,"n":99789,"o":498.13,"t":"2026-08-24T04:00:00Z","v":3214564,"vw":502.671175},{"c":504.32,"h":504.7499,"l":501.16,"n":82610,"o":503.95,"t":"2026-08-25T04:00:00Z","v":3050597,"vw":503.615108},{"c":504.91,"h":506.7,"l":503.65,"n":85153,"o":505.93,"t":"2026-08-26T04:00:00Z","v":3018271,"vw":505.100173},{"c":503.7,"h":505.4,"l":499.22,"n":96955,"o":500.5,"t":"2026-08-27T04:00:00Z","v":6318333,"vw":503.068263},{"c":505,"h":506.58,"l":502.94,"n":92539,"o":504.9,"t":"2026-08-28T04:00:00Z","v":4862572,"vw":505.265897},{"c":504.03,"h":505.3,"l":502.2,"n":88825,"o":504.06,"t":"2026-08-31T04:00:00Z","v":5145500,"vw":503.89429},{"c":502.33,"h":506.75,"l":501.27,"n":101543,"o":506,"t":"2026-09-01T04:00:00Z","v":4859077,"vw":503.381453},{"c":505.24,"h":508.925,"l":502.6,"n":94396,"o":503.46,"t":"2026-09-02T04:00:00Z","v":3314526,"vw":506.026961},{"c":508.13,"h":508.95,"l":505.21,"n":107731,"o":506.6,"t":"2026-09-03T04:00:00Z","v":3862582,"vw":507.573518},{"c":506.03,"h":507.5,"l":504.295,"n":118302,"o":505.31,"t":"2026-09-04T04:00:00Z","v":3299186,"vw":506.039545},{"c":505.83,"h":507.3,"l":500.7,"n":113839,"o":503,"t":"2026-09-08T04:00:00Z","v":4416434,"vw":504.671208},{"c":506.72,"h":509.51,"l":501.206,"n":99522,"o":504.1,"t":"2026-09-09T04:00:00Z","v":3372024,"vw":506.401406},{"c":507,"h":510.58,"l":504.74,"n":102001,"o":508.74,"t":"2026-09-10T04:00:00Z","v":3819180,"vw":506.725475},{"c":510.37,"h":510.63,"l":506,"n":93671,"o":508.85,"t":"2026-09-11T04:00:00Z","v":3597839,"vw":508.910907},{"c":514.95,"h":516.45,"l":510.5,"n":112962,"o":512.8,"t":"2026-09-14T04:00:00Z","v":3979245,"vw":514.563847},{"c":516.76,"h":516.8699,"l":512.41,"n":86984,"o":515,"t":"2026-09-15T04:00:00Z","v":3775204,"vw":515.896084},{"c":519.8,"h":523.74,"l":515.3,"n":121839,"o":516.36,"t":"2026-09-16T04:00:00Z","v":5268236,"vw":520.070461},{"c":509.2,"h":520,"l":508.78,"n":132533,"o":518.95,"t":"2026-09-17T04:00:00Z","v":6011692,"vw":510.6157},{"c":509.77,"h":512.065,"l":506.13,"n":130316,"o":507.16,"t":"2026-09-18T04:00:00Z","v":12506485,"vw":509.258142},{"c":502.01,"h":510.5,"l":501.98,"n":128281,"o":507.93,"t":"2026-09-21T04:00:00Z","v":4823663,"vw":505.022752},{"c":503.49,"h":505.58,"l":501.41,"n":110817,"o":503.325,"t":"2026-09-22T04:00:00Z","v":4720307,"vw":503.675786},{"c":507.17,"h":511.28,"l":502.81,"n":111995,"o":503.86,"t":"2026-09-23T04:00:00Z","v":5412273,"vw":507.910788},{"c":505.18,"h":510,"l":504.981,"n":75547,"o":509.58,"t":"2026-09-24T04:00:00Z","v":2715193,"vw":506.649746},{"c":505.48,"h":505.87,"l":502.24,"n":88832,"o":505.25,"t":"2026-09-25T04:00:00Z","v":3005136,"vw":504.767704},{"c":503.09,"h":507.24,"l":502.57,"n":102534,"o":505,"t":"2026-09-28T04:00:00Z","v":3880073,"vw":503.852259},{"c":502.35,"h":503.86,"l":500.23,"n":94777,"o":501.53,"t":"2026-09-29T04:00:00Z","v":3259108,"vw":501.97059},{"c":497.95,"h":502.12,"l":497.95,"n":136656,"o":501.43,"t":"2026-09-30T04:00:00Z","v":7064144,"vw":499.060651},{"c":500.5,"h":501.53,"l":495.96,"n":121093,"o":497.25,"t":"2026-10-01T04:00:00Z","v":4611741,"vw":499.305206},{"c":502.65,"h":503.62,"l":499.01,"n":102058,"o":500.1,"t":"2026-10-02T04:00:00Z","v":4204459,"vw":502.279001},{"c":504.26,"h":505.88,"l":501.2994,"n":97247,"o":502.05,"t":"2026-10-05T04:00:00Z","v":3585081,"vw":504.353805},{"c":505.54,"h":508.52,"l":503.78,"n":94330,"o":504.335,"t":"2026-10-06T04:00:00Z","v":3262751,"vw":506.236072},{"c":506.25,"h":506.7,"l":504.3,"n":85447,"o":506.12,"t":"2026-10-07T04:00:00Z","v":3515957,"vw":505.854082},{"c":511.05,"h":513.1499,"l":505.27,"n":115985,"o":506.61,"t":"2026-10-08T04:00:00Z","v":4695457,"vw":510.291512},{"c":515.62,"h":516.57,"l":509.7133,"n":108378,"o":510,"t":"2026-10-09T04:00:00Z","v":4316639,"vw":515.023708},{"c":517.6,"h":518.32,"l":515,"n":92280,"o":517.36,"t":"2026-10-12T04:00:00Z","v":3192620,"vw":517.114216},{"c":520.59,"h":524.16,"l":517.34,"n":106085,"o":520.35,"t":"2026-10-13T04:00:00Z","v":4779588,"vw":521.227493},{"c":526.35,"h":527.19,"l":518.19,"n":129887,"o":522.63,"t":"2026-10-14T04:00:00Z","v":5295618,"vw":524.279043},{"c":525.68,"h":533.55,"l":525.53,"n":114629,"o":532.5,"t":"2026-10-15T04:00:00Z","v":4206308,"vw":528.247278},{"c":532.02,"h":532.6422,"l":528,"n":98537,"o":529.595,"t":"2026-10-16T04:00:00Z","v":4093092,"vw":530.70731},{"c":532.23,"h":533.19,"l":528.84,"n":95802,"o":530,"t":"2026-10-19T04:00:00Z","v":4806841,"vw":531.866029},{"c":539.82,"h":541,"l":533.5,"n":120869,"o":534.25,"t":"2026-10-20T04:00:00Z","v":5326137,"vw":538.373245},{"c":542.09,"h":543.34,"l":539.2,"n":60935,"o":539.5,"t":"2026-10-21T04:00:00Z","v":1974195,"vw":542.075682}],"volatilityBars":[{"c":521.9,"h":522,"l":521.4,"n":179,"o":521.4,"t":"2026-10-14T08:00:00Z","v":1564,"vw":521.658663},{"c":522.55,"h":522.55,"l":522.55,"n":4,"o":522.55,"t":"2026-10-14T08:15:00Z","v":57,"vw":522.55},{"c":522.35,"h":522.35,"l":522.35,"n":3,"o":522.35,"t":"2026-10-14T08:45:00Z","v":46,"vw":522.35},{"c":522.02,"h":522.02,"l":522.02,"n":7,"o":522.02,"t":"2026-10-14T09:30:00Z","v":322,"vw":522.02},{"c":522.14,"h":522.17,"l":522.14,"n":12,"o":522.17,"t":"2026-10-14T09:45:00Z","v":171,"vw":522.15},{"c":522.04,"h":522.04,"l":522.04,"n":6,"o":522.04,"t":"2026-10-14T10:15:00Z","v":53,"vw":522.04},{"c":522,"h":522.16,"l":522,"n":48,"o":522.16,"t":"2026-10-14T10:30:00Z","v":1632,"vw":522.039138},{"c":522.49,"h":522.49,"l":521.8645,"n":68,"o":522.2293,"t":"2026-10-14T11:00:00Z","v":1528,"vw":522.086263},{"c":522.5601,"h":522.62,"l":522.5,"n":9,"o":522.5,"t":"2026-10-14T11:30:00Z","v":296,"vw":522.54804},{"c":522.92,"h":522.92,"l":522.5601,"n":7,"o":522.8983,"t":"2026-10-14T11:45:00Z","v":452,"vw":522.803611},{"c":522.94,"h":522.94,"l":522.6,"n":36,"o":522.91,"t":"2026-10-14T12:00:00Z","v":1291,"vw":522.795883},{"c":522.8079,"h":522.8079,"l":522.53,"n":66,"o":522.566,"t":"2026-10-14T12:15:00Z","v":841,"vw":522.613978},{"c":521.37,"h":521.65,"l":520.8,"n":61,"o":521.5,"t":"2026-10-14T12:30:00Z","v":1566,"vw":521.224018},{"c":521.64,"h":521.64,"l":520.93,"n":70,"o":521.5776,"t":"2026-10-14T12:45:00Z","v":1558,"vw":521.521745},{"c":521.98,"h":521.98,"l":521.18,"n":151,"o":521.64,"t":"2026-10-14T13:00:00Z","v":4199,"vw":521.695621},{"c":522.31,"h":522.4,"l":521.59,"n":124,"o":521.99,"t":"2026-10-14T13:15:00Z","v":1928,"vw":522.138113},{"c":519.8,"h":522.9538,"l":519.21,"n":7137,"o":522.63,"t":"2026-10-14T13:30:00Z","v":252400,"vw":521.268389},{"c":519.84,"h":519.84,"l":518.19,"n":4914,"o":519.615,"t":"2026-10-14T13:45:00Z","v":142830,"vw":518.873224},{"c":519.6402,"h":520.075,"l":519.14,"n":4254,"o":519.84,"t":"2026-10-14T14:00:00Z","v":110227,"vw":519.663599},{"c":520.28,"h":520.42,"l":519.32,"n":4119,"o":519.66,"t":"2026-10-14T14:15:00Z","v":86462,"vw":519.825003},{"c":519.28,"h":520.61,"l":518.945,"n":4703,"o":520.21,"t":"2026-10-14T14:30:00Z","v":270032,"vw":519.18844},{"c":520.275,"h":520.98,"l":519.03,"n":4581,"o":519.265,"t":"2026-10-14T14:45:00Z","v":128151,"vw":520.211779},{"c":520.88,"h":520.98,"l":520.01,"n":3692,"o":520.35,"t":"2026-10-14T15:00:00Z","v":75929,"vw":520.496758},{"c":520.705,"h":521.27,"l":520.48,"n":3547,"o":520.92,"t":"2026-10-14T15:15:00Z","v":77019,"vw":520.935085},{"c":521.55,"h":521.7499,"l":520.58,"n":3780,"o":520.79,"t":"2026-10-14T15:30:00Z","v":75726,"vw":521.161479},{"c":521.905,"h":522.21,"l":521.35,"n":3580,"o":521.39,"t":"2026-10-14T15:45:00Z","v":73799,"vw":521.851533},{"c":521.87,"h":522.38,"l":521.4,"n":3596,"o":521.78,"t":"2026-10-14T16:00:00Z","v":71758,"vw":521.948484},{"c":522.28,"h":522.85,"l":521.9,"n":3756,"o":522.04,"t":"2026-10-14T16:15:00Z","v":132814,"vw":522.418844},{"c":522.325,"h":523.2,"l":522.18,"n":3659,"o":522.32,"t":"2026-10-14T16:30:00Z","v":88402,"vw":522.651114},{"c":522.71,"h":522.99,"l":522.1381,"n":2781,"o":522.325,"t":"2026-10-14T16:45:00Z","v":72093,"vw":522.618513},{"c":522.64,"h":523.06,"l":522.23,"n":3248,"o":522.67,"t":"2026-10-14T17:00:00Z","v":91257,"vw":522.7379},{"c":523.135,"h":523.35,"l":522.42,"n":3316,"o":522.56,"t":"2026-10-14T17:15:00Z","v":88019,"vw":523.107764},{"c":523.74,"h":523.81,"l":523.07,"n":3531,"o":523.135,"t":"2026-10-14T17:30:00Z","v":92690,"vw":523.42037},{"c":523.92,"h":524.2,"l":523.59,"n":5018,"o":523.74,"t":"2026-10-14T17:45:00Z","v":127465,"vw":523.870226},{"c":524.91,"h":524.92,"l":523.81,"n":5034,"o":523.92,"t":"2026-10-14T18:00:00Z","v":170619,"vw":524.356614},{"c":524.59,"h":525.36,"l":524.5001,"n":4414,"o":524.9,"t":"2026-10-14T18:15:00Z","v":153722,"vw":524.951332},{"c":525.87,"h":525.94,"l":524.49,"n":4165,"o":524.55,"t":"2026-10-14T18:30:00Z","v":139441,"vw":525.328284},{"c":525.8,"h":526.42,"l":525.54,"n":4481,"o":525.85,"t":"2026-10-14T18:45:00Z","v":155841,"vw":525.92643},{"c":525.7019,"h":526.78,"l":525.16,"n":5689,"o":525.895,"t":"2026-10-14T19:00:00Z","v":240088,"vw":526.210666},{"c":525.6725,"h":526.1,"l":525.09,"n":4716,"o":525.76,"t":"2026-10-14T19:15:00Z","v":190800,"vw":525.739637},{"c":526.63,"h":526.78,"l":525.4515,"n":5968,"o":525.71,"t":"2026-10-14T19:30:00Z","v":209183,"vw":526.183164},{"c":526.64,"h":527.19,"l":526.17,"n":19063,"o":526.63,"t":"2026-10-14T19:45:00Z","v":705174,"vw":526.692995},{"c":526.3,"h":526.85,"l":526.2508,"n":188,"o":526.85,"t":"2026-10-14T20:00:00Z","v":1171302,"vw":526.351775},{"c":526.38,"h":526.5,"l":526.38,"n":11,"o":526.5,"t":"2026-10-14T20:15:00Z","v":338,"vw":526.463303},{"c":526.4,"h":526.5,"l":526.4,"n":41,"o":526.4,"t":"2026-10-14T20:30:00Z","v":987,"vw":526.461192},{"c":526.5,"h":526.53,"l":526.44,"n":35,"o":526.44,"t":"2026-10-14T20:45:00Z","v":1420,"vw":526.505547},{"c":527,"h":527,"l":526.2226,"n":14,"o":526.5,"t":"2026-10-14T21:00:00Z","v":698,"vw":526.555606},{"c":526.1606,"h":526.59,"l":526.1606,"n":43,"o":526.35,"t":"2026-10-14T21:15:00Z","v":19726,"vw":526.369741},{"c":526.09,"h":526.09,"l":526.09,"n":5,"o":526.09,"t":"2026-10-14T21:30:00Z","v":146,"vw":526.09},{"c":526.289,"h":526.289,"l":526.289,"n":6,"o":526.289,"t":"2026-10-14T21:45:00Z","v":74,"vw":526.289},{"c":526.27,"h":526.816,"l":526.08,"n":103,"o":526.11,"t":"2026-10-14T22:00:00Z","v":10745,"vw":526.108731},{"c":526.7,"h":526.7,"l":526.35,"n":29,"o":526.35,"t":"2026-10-14T22:15:00Z","v":575,"vw":526.460341},{"c":526.6,"h":527,"l":526.6,"n":33,"o":527,"t":"2026-10-14T22:30:00Z","v":402,"vw":526.784843},{"c":526.264,"h":526.61,"l":526.264,"n":13,"o":526.61,"t":"2026-10-14T22:45:00Z","v":257,"vw":526.415375},{"c":526.7105,"h":526.7105,"l":526.08,"n":43,"o":526.08,"t":"2026-10-14T23:00:00Z","v":667,"vw":526.519031},{"c":527,"h":527,"l":526.7092,"n":40,"o":526.71,"t":"2026-10-14T23:15:00Z","v":586,"vw":526.849768},{"c":527.29,"h":527.29,"l":526.8343,"n":58,"o":526.8343,"t":"2026-10-14T23:30:00Z","v":1722,"vw":527.224123},{"c":528,"h":528,"l":526.36,"n":162,"o":527.29,"t":"2026-10-14T23:45:00Z","v":3273,"vw":527.158944},{"c":531.03,"h":531.39,"l":527.01,"n":919,"o":528,"t":"2026-10-15T08:00:00Z","v":12667,"vw":529.389136},{"c":531.01,"h":531.42,"l":531.01,"n":71,"o":531.15,"t":"2026-10-15T08:15:00Z","v":900,"vw":531.185455},{"c":530.06,"h":531.15,"l":530.06,"n":66,"o":531.15,"t":"2026-10-15T08:30:00Z","v":1430,"vw":530.575794},{"c":530.74,"h":530.74,"l":530.2,"n":16,"o":530.25,"t":"2026-10-15T08:45:00Z","v":437,"vw":530.438753},{"c":529.8,"h":530.15,"l":529.8,"n":29,"o":530.02,"t":"2026-10-15T09:00:00Z","v":393,"vw":529.989},{"c":529.01,"h":530.17,"l":529.01,"n":26,"o":529.82,"t":"2026-10-15T09:15:00Z","v":829,"vw":529.794575},{"c":529.85,"h":530.41,"l":529.46,"n":38,"o":530,"t":"2026-10-15T09:45:00Z","v":1171,"vw":530.013533},{"c":530.01,"h":530.3559,"l":530,"n":20,"o":530,"t":"2026-10-15T10:00:00Z","v":687,"vw":530.144591},{"c":529.7,"h":529.7,"l":529.7,"n":7,"o":529.7,"t":"2026-10-15T10:15:00Z","v":356,"vw":529.7},{"c":529.74,"h":530,"l":529.05,"n":26,"o":530,"t":"2026-10-15T10:30:00Z","v":840,"vw":529.406354},{"c":530,"h":530,"l":529.0028,"n":80,"o":529.0028,"t":"2026-10-15T10:45:00Z","v":1071,"vw":529.272797},{"c":531,"h":531.3,"l":530,"n":445,"o":530.06,"t":"2026-10-15T11:00:00Z","v":7415,"vw":530.503513},{"c":530.35,"h":531.15,"l":530.01,"n":127,"o":531.15,"t":"2026-10-15T11:15:00Z","v":1811,"vw":530.274017},{"c":530.31,"h":530.49,"l":530.01,"n":106,"o":530.35,"t":"2026-10-15T11:30:00Z","v":2794,"vw":530.233195},{"c":530.7,"h":530.8823,"l":530,"n":21,"o":530,"t":"2026-10-15T11:45:00Z","v":820,"vw":530.606366},{"c":529.75,"h":530.5,"l":529.3846,"n":123,"o":530,"t":"2026-10-15T12:00:00Z","v":2008,"vw":530.006009},{"c":531,"h":531,"l":530.1,"n":109,"o":530.16,"t":"2026-10-15T12:15:00Z","v":6251,"vw":530.534684},{"c":531,"h":531,"l":530.3,"n":66,"o":530.37,"t":"2026-10-15T12:30:00Z","v":1192,"vw":530.542663},{"c":531,"h":531.158,"l":530.65,"n":105,"o":530.9,"t":"2026-10-15T12:45:00Z","v":2904,"vw":530.919476},{"c":531.1,"h":531.48,"l":530.86,"n":245,"o":530.96,"t":"2026-10-15T13:00:00Z","v":6656,"vw":531.239248},{"c":532.2,"h":532.2,"l":530.85,"n":296,"o":531.2,"t":"2026-10-15T13:15:00Z","v":5653,"vw":531.314548},{"c":531.62,"h":533.55,"l":530.731,"n":12395,"o":532.5,"t":"2026-10-15T13:30:00Z","v":542410,"vw":532.423466},{"c":530.71,"h":533.07,"l":530.3201,"n":6706,"o":531.63,"t":"2026-10-15T13:45:00Z","v":185322,"vw":532.049012},{"c":530.705,"h":530.98,"l":529.26,"n":5965,"o":530.565,"t":"2026-10-15T14:00:00Z","v":154185,"vw":530.082609},{"c":530.5499,"h":530.875,"l":529.7401,"n":4717,"o":530.625,"t":"2026-10-15T14:15:00Z","v":107470,"vw":530.297285},{"c":529.65,"h":531.4,"l":529.3,"n":5185,"o":530.36,"t":"2026-10-15T14:30:00Z","v":126074,"vw":530.349281},{"c":528.625,"h":530.125,"l":528.34,"n":4086,"o":529.61,"t":"2026-10-15T14:45:00Z","v":94392,"vw":529.461089},{"c":527.64,"h":529.0625,"l":527.285,"n":4198,"o":528.68,"t":"2026-10-15T15:00:00Z","v":91809,"vw":528.325943},{"c":528.46,"h":528.615,"l":527.33,"n":3820,"o":527.49,"t":"2026-10-15T15:15:00Z","v":73916,"vw":527.952587},{"c":528.84,"h":529.17,"l":527.7,"n":3505,"o":528.37,"t":"2026-10-15T15:30:00Z","v":89426,"vw":528.308411},{"c":528.25,"h":529.08,"l":528.0013,"n":3051,"o":528.715,"t":"2026-10-15T15:45:00Z","v":73960,"vw":528.616488},{"c":528.25,"h":528.6899,"l":527.5916,"n":2942,"o":528.195,"t":"2026-10-15T16:00:00Z","v":72691,"vw":528.100065},{"c":528.6862,"h":528.93,"l":527.82,"n":2294,"o":528.31,"t":"2026-10-15T16:15:00Z","v":53015,"vw":528.376976},{"c":528.7,"h":528.97,"l":528.395,"n":2247,"o":528.64,"t":"2026-10-15T16:30:00Z","v":65476,"vw":528.717805},{"c":528.525,"h":528.6964,"l":528,"n":2301,"o":528.66,"t":"2026-10-15T16:45:00Z","v":58098,"vw":528.401541},{"c":528.41,"h":528.84,"l":528.3068,"n":2077,"o":528.525,"t":"2026-10-15T17:00:00Z","v":45875,"vw":528.560973},{"c":528.125,"h":528.385,"l":527.99,"n":1919,"o":528.385,"t":"2026-10-15T17:15:00Z","v":50954,"vw":528.149074},{"c":527.61,"h":528.115,"l":527.4034,"n":3316,"o":528.11,"t":"2026-10-15T17:30:00Z","v":108646,"vw":527.753395},{"c":527.605,"h":528.52,"l":527.5,"n":3475,"o":527.58,"t":"2026-10-15T17:45:00Z","v":107451,"vw":528.060746},{"c":527.87,"h":527.9499,"l":527.53,"n":1888,"o":527.6505,"t":"2026-10-15T18:00:00Z","v":33668,"vw":527.779857},{"c":527.79,"h":527.9899,"l":527.6401,"n":2172,"o":527.86,"t":"2026-10-15T18:15:00Z","v":52278,"vw":527.820853},{"c":527.7,"h":528.605,"l":527.7,"n":2616,"o":527.8,"t":"2026-10-15T18:30:00Z","v":78520,"vw":528.238455},{"c":528.31,"h":528.72,"l":527.6746,"n":2304,"o":527.705,"t":"2026-10-15T18:45:00Z","v":58588,"vw":528.393906},{"c":528.82,"h":528.85,"l":528.2,"n":2654,"o":528.31,"t":"2026-10-15T19:00:00Z","v":64107,"vw":528.409951},{"c":527.75,"h":528.915,"l":527.61,"n":3962,"o":528.82,"t":"2026-10-15T19:15:00Z","v":152384,"vw":528.029939},{"c":526.79,"h":528,"l":526.44,"n":4621,"o":527.7875,"t":"2026-10-15T19:30:00Z","v":141194,"vw":527.032206},{"c":526.06,"h":526.92,"l":525.53,"n":15488,"o":526.81,"t":"2026-10-15T19:45:00Z","v":571146,"vw":526.036235},{"c":526.49,"h":526.55,"l":525.68,"n":233,"o":526.06,"t":"2026-10-15T20:00:00Z","v":839540,"vw":525.684277},{"c":525.71,"h":526.3,"l":525.4851,"n":100,"o":526.3,"t":"2026-10-15T20:15:00Z","v":3305,"vw":526.196432},{"c":526.2,"h":526.73,"l":525.86,"n":36,"o":526.3,"t":"2026-10-15T20:30:00Z","v":1225,"vw":526.366859},{"c":526.24,"h":526.5,"l":526.24,"n":4,"o":526.5,"t":"2026-10-15T20:45:00Z","v":715,"vw":526.258841},{"c":526.62,"h":526.62,"l":526.24,"n":29,"o":526.24,"t":"2026-10-15T21:00:00Z","v":274,"vw":526.378182},{"c":527.1838,"h":527.1838,"l":527,"n":8,"o":527,"t":"2026-10-15T21:15:00Z","v":152,"vw":527.05929},{"c":526.05,"h":526.57,"l":526.05,"n":16,"o":526.57,"t":"2026-10-15T21:30:00Z","v":1120,"vw":526.402109},{"c":526.16,"h":526.17,"l":526.05,"n":18,"o":526.17,"t":"2026-10-15T21:45:00Z","v":758,"vw":526.088043},{"c":526.0872,"h":526.2574,"l":526.0872,"n":7,"o":526.16,"t":"2026-10-15T22:00:00Z","v":360,"vw":526.164361},{"c":526.38,"h":526.38,"l":526.14,"n":15,"o":526.14,"t":"2026-10-15T22:30:00Z","v":361,"vw":526.283096},{"c":526.5,"h":526.5,"l":526.5,"n":1,"o":526.5,"t":"2026-10-15T22:45:00Z","v":50,"vw":526.5},{"c":526.4548,"h":526.4548,"l":526.4548,"n":2,"o":526.4548,"t":"2026-10-15T23:00:00Z","v":90,"vw":526.4548},{"c":526.16,"h":526.16,"l":526.16,"n":2,"o":526.16,"t":"2026-10-15T23:15:00Z","v":43,"vw":526.16},{"c":526.4617,"h":526.4984,"l":526.03,"n":19,"o":526.03,"t":"2026-10-15T23:30:00Z","v":1428,"vw":526.450706},{"c":526.5,"h":527,"l":526.03,"n":22,"o":526.5,"t":"2026-10-15T23:45:00Z","v":1149,"vw":526.503922},{"c":526.5,"h":527.42,"l":525.68,"n":268,"o":527.42,"t":"2026-10-16T08:00:00Z","v":2709,"vw":526.092398},{"c":526.82,"h":526.82,"l":526.62,"n":14,"o":526.62,"t":"2026-10-16T08:45:00Z","v":526,"vw":526.769045},{"c":526.94,"h":526.94,"l":526.94,"n":13,"o":526.94,"t":"2026-10-16T09:15:00Z","v":167,"vw":526.94},{"c":526.86,"h":526.86,"l":526.86,"n":44,"o":526.86,"t":"2026-10-16T09:30:00Z","v":279,"vw":526.86},{"c":526.8616,"h":526.88,"l":526.8616,"n":8,"o":526.88,"t":"2026-10-16T09:45:00Z","v":127,"vw":526.86896},{"c":527,"h":527,"l":526.99,"n":21,"o":526.99,"t":"2026-10-16T10:15:00Z","v":829,"vw":526.99774},{"c":527,"h":527,"l":527,"n":7,"o":527,"t":"2026-10-16T10:45:00Z","v":105,"vw":527},{"c":527.08,"h":527.48,"l":527.06,"n":40,"o":527.17,"t":"2026-10-16T11:00:00Z","v":1607,"vw":527.238375},{"c":528.31,"h":528.31,"l":527.86,"n":36,"o":527.86,"t":"2026-10-16T11:15:00Z","v":608,"vw":527.983044},{"c":527.61,"h":528,"l":527.61,"n":6,"o":528,"t":"2026-10-16T11:30:00Z","v":186,"vw":527.825337},{"c":527.65,"h":527.9056,"l":527.54,"n":35,"o":527.54,"t":"2026-10-16T11:45:00Z","v":681,"vw":527.698544},{"c":527.35,"h":527.5,"l":527,"n":17,"o":527.5,"t":"2026-10-16T12:00:00Z","v":779,"vw":527.217361},{"c":527.733,"h":527.733,"l":527.733,"n":1,"o":527.733,"t":"2026-10-16T12:30:00Z","v":50,"vw":527.733},{"c":527.6,"h":527.6,"l":527.57,"n":11,"o":527.57,"t":"2026-10-16T13:00:00Z","v":246,"vw":527.58},{"c":530.23,"h":530.28,"l":527.94,"n":189,"o":527.94,"t":"2026-10-16T13:15:00Z","v":5889,"vw":529.177855},{"c":530.83,"h":532.39,"l":528.19,"n":7892,"o":529.595,"t":"2026-10-16T13:30:00Z","v":697382,"vw":529.819723},{"c":532.38,"h":532.61,"l":530.6601,"n":5360,"o":530.83,"t":"2026-10-16T13:45:00Z","v":165430,"vw":531.986116},{"c":530.85,"h":532.6422,"l":530.73,"n":4497,"o":532.23,"t":"2026-10-16T14:00:00Z","v":118140,"vw":531.790278},{"c":531.3034,"h":531.65,"l":530.45,"n":3882,"o":530.785,"t":"2026-10-16T14:15:00Z","v":101738,"vw":531.056879},{"c":530.78,"h":531.99,"l":530.59,"n":3925,"o":531.28,"t":"2026-10-16T14:30:00Z","v":105972,"vw":531.383071},{"c":530.95,"h":531.3,"l":530.35,"n":2682,"o":530.71,"t":"2026-10-16T14:45:00Z","v":46428,"vw":530.886303},{"c":531.64,"h":532.09,"l":530.74,"n":3795,"o":530.95,"t":"2026-10-16T15:00:00Z","v":69483,"vw":531.5644},{"c":530.39,"h":531.85,"l":530.36,"n":2957,"o":531.7005,"t":"2026-10-16T15:15:00Z","v":51445,"vw":531.04806},{"c":529.9499,"h":531.41,"l":529.5401,"n":3913,"o":530.39,"t":"2026-10-16T15:30:00Z","v":157769,"vw":530.696597},{"c":529.3,"h":529.99,"l":528.87,"n":2843,"o":529.75,"t":"2026-10-16T15:45:00Z","v":63138,"vw":529.328238},{"c":529.395,"h":529.77,"l":529.14,"n":2726,"o":529.27,"t":"2026-10-16T16:00:00Z","v":80586,"vw":529.427468},{"c":528.69,"h":529.97,"l":528.61,"n":2568,"o":529.38,"t":"2026-10-16T16:15:00Z","v":76223,"vw":529.545089},{"c":528.04,"h":529,"l":528.0197,"n":2344,"o":528.7,"t":"2026-10-16T16:30:00Z","v":54947,"vw":528.601201},{"c":528.64,"h":528.99,"l":528.05,"n":1935,"o":528.1,"t":"2026-10-16T16:45:00Z","v":43803,"vw":528.402092},{"c":528.305,"h":528.69,"l":528,"n":2226,"o":528.63,"t":"2026-10-16T17:00:00Z","v":51970,"vw":528.368379},{"c":528.8128,"h":529.05,"l":528.34,"n":2454,"o":528.39,"t":"2026-10-16T17:15:00Z","v":69671,"vw":528.698347},{"c":529.15,"h":529.54,"l":528.71,"n":2230,"o":528.76,"t":"2026-10-16T17:30:00Z","v":55092,"vw":529.0613},{"c":529.18,"h":529.53,"l":529,"n":3392,"o":529.22,"t":"2026-10-16T17:45:00Z","v":68131,"vw":529.259945},{"c":529.21,"h":529.51,"l":528.8615,"n":2199,"o":529.27,"t":"2026-10-16T18:00:00Z","v":46475,"vw":529.139196},{"c":528.94,"h":529.38,"l":528.89,"n":2121,"o":529.205,"t":"2026-10-16T18:15:00Z","v":43422,"vw":529.08125},{"c":529.1,"h":529.35,"l":528.7681,"n":2646,"o":528.94,"t":"2026-10-16T18:30:00Z","v":64798,"vw":529.044507},{"c":529.67,"h":529.89,"l":529.14,"n":2874,"o":529.14,"t":"2026-10-16T18:45:00Z","v":72696,"vw":529.456058},{"c":529.465,"h":529.98,"l":529.36,"n":3698,"o":529.62,"t":"2026-10-16T19:00:00Z","v":110408,"vw":529.664226},{"c":529.44,"h":529.79,"l":529.1301,"n":3437,"o":529.5051,"t":"2026-10-16T19:15:00Z","v":109025,"vw":529.403158},{"c":530.77,"h":530.86,"l":529.42,"n":5022,"o":529.5,"t":"2026-10-16T19:30:00Z","v":147361,"vw":530.297144},{"c":532.04,"h":532.44,"l":530.79,"n":12383,"o":530.79,"t":"2026-10-16T19:45:00Z","v":452631,"vw":531.856315},{"c":532,"h":532.5,"l":531.5,"n":296,"o":532.14,"t":"2026-10-16T20:00:00Z","v":883467,"vw":532.020927},{"c":531.8001,"h":532,"l":531.8,"n":12,"o":532,"t":"2026-10-16T20:15:00Z","v":422,"vw":531.901045},{"c":531.88,"h":531.9,"l":531.8,"n":49,"o":531.8,"t":"2026-10-16T20:30:00Z","v":611,"vw":531.833503},{"c":531.8,"h":531.8166,"l":531.8,"n":20,"o":531.8,"t":"2026-10-16T20:45:00Z","v":1527,"vw":531.801313},{"c":531.92,"h":532,"l":531.8,"n":206,"o":531.84,"t":"2026-10-16T21:00:00Z","v":2700,"vw":531.89441},{"c":531.98,"h":531.98,"l":531.8,"n":55,"o":531.9195,"t":"2026-10-16T21:15:00Z","v":2110,"vw":531.889818},{"c":531.8,"h":531.8,"l":531.8,"n":10,"o":531.8,"t":"2026-10-16T21:45:00Z","v":226,"vw":531.8},{"c":531.06,"h":531.8,"l":531.06,"n":18,"o":531.8,"t":"2026-10-16T22:00:00Z","v":447,"vw":531.33399},{"c":531.77,"h":531.8,"l":529,"n":17,"o":531,"t":"2026-10-16T22:15:00Z","v":471,"vw":531.04197},{"c":531.8,"h":531.8,"l":531.1724,"n":14,"o":531.1724,"t":"2026-10-16T22:30:00Z","v":203,"vw":531.639451},{"c":531.1,"h":531.84,"l":531.1,"n":13,"o":531.81,"t":"2026-10-16T22:45:00Z","v":275,"vw":531.6425},{"c":531.53,"h":531.53,"l":531.42,"n":5,"o":531.42,"t":"2026-10-16T23:00:00Z","v":207,"vw":531.475556},{"c":531.86,"h":531.86,"l":531.3001,"n":21,"o":531.6,"t":"2026-10-16T23:15:00Z","v":497,"vw":531.477525},{"c":531.87,"h":532,"l":531.8,"n":37,"o":531.8,"t":"2026-10-16T23:30:00Z","v":703,"vw":531.880344},{"c":533,"h":533,"l":531.84,"n":63,"o":531.84,"t":"2026-10-16T23:45:00Z","v":851,"vw":532.105494},{"c":530.5,"h":531.75,"l":530,"n":499,"o":531.5,"t":"2026-10-19T08:00:00Z","v":6378,"vw":531.097566},{"c":531,"h":531,"l":531,"n":3,"o":531,"t":"2026-10-19T08:15:00Z","v":90,"vw":531},{"c":531,"h":531,"l":531,"n":21,"o":531,"t":"2026-10-19T08:30:00Z","v":290,"vw":531},{"c":530.85,"h":530.99,"l":530.75,"n":27,"o":530.99,"t":"2026-10-19T08:45:00Z","v":350,"vw":530.839444},{"c":530.98,"h":531,"l":530.95,"n":58,"o":530.95,"t":"2026-10-19T09:00:00Z","v":1224,"vw":530.986193},{"c":530.6,"h":530.85,"l":530.6,"n":29,"o":530.85,"t":"2026-10-19T09:15:00Z","v":311,"vw":530.783185},{"c":530.1,"h":530.75,"l":530.1,"n":72,"o":530.5,"t":"2026-10-19T09:30:00Z","v":2674,"vw":530.34103},{"c":530.12,"h":530.12,"l":530.12,"n":4,"o":530.12,"t":"2026-10-19T09:45:00Z","v":197,"vw":530.12},{"c":529.59,"h":530.2451,"l":529.47,"n":152,"o":530,"t":"2026-10-19T11:00:00Z","v":2957,"vw":529.742688},{"c":529.75,"h":529.79,"l":529.41,"n":93,"o":529.65,"t":"2026-10-19T11:15:00Z","v":2956,"vw":529.613781},{"c":529.98,"h":529.98,"l":529.6,"n":19,"o":529.6,"t":"2026-10-19T11:30:00Z","v":810,"vw":529.73505},{"c":529.53,"h":530.08,"l":529.5,"n":38,"o":530.08,"t":"2026-10-19T11:45:00Z","v":1322,"vw":529.605781},{"c":529.32,"h":529.54,"l":529.19,"n":50,"o":529.4,"t":"2026-10-19T12:00:00Z","v":1630,"vw":529.381959},{"c":529.45,"h":529.5,"l":529.1428,"n":168,"o":529.19,"t":"2026-10-19T12:15:00Z","v":2888,"vw":529.364804},{"c":529.23,"h":529.63,"l":529.23,"n":60,"o":529.4559,"t":"2026-10-19T12:30:00Z","v":2346,"vw":529.505003},{"c":529.8,"h":529.8,"l":529.03,"n":73,"o":529.09,"t":"2026-10-19T12:45:00Z","v":1131,"vw":529.213658},{"c":529.32,"h":529.8,"l":529.28,"n":63,"o":529.8,"t":"2026-10-19T13:00:00Z","v":1196,"vw":529.382663},{"c":529.57,"h":529.57,"l":528.79,"n":209,"o":529.34,"t":"2026-10-19T13:15:00Z","v":9111,"vw":529.230022},{"c":531.29,"h":531.56,"l":528.84,"n":7611,"o":530,"t":"2026-10-19T13:30:00Z","v":221256,"vw":530.388338},{"c":532.03,"h":532.19,"l":530.64,"n":3890,"o":531.09,"t":"2026-10-19T13:45:00Z","v":115445,"vw":531.459654},{"c":531.7394,"h":532.4999,"l":531.39,"n":4176,"o":531.76,"t":"2026-10-19T14:00:00Z","v":123822,"vw":532.016559},{"c":531.86,"h":532.21,"l":531.4847,"n":3814,"o":531.96,"t":"2026-10-19T14:15:00Z","v":87158,"vw":531.852074},{"c":531.44,"h":532.678,"l":531.44,"n":4015,"o":531.98,"t":"2026-10-19T14:30:00Z","v":98375,"vw":532.179534},{"c":532.58,"h":532.68,"l":531.02,"n":3846,"o":531.41,"t":"2026-10-19T14:45:00Z","v":101844,"vw":531.903459},{"c":531.71,"h":532.61,"l":531.34,"n":3326,"o":532.56,"t":"2026-10-19T15:00:00Z","v":86175,"vw":531.832667},{"c":531.995,"h":532.29,"l":531.32,"n":3454,"o":531.71,"t":"2026-10-19T15:15:00Z","v":77040,"vw":531.842737},{"c":531.7401,"h":532.365,"l":531.5,"n":3178,"o":531.985,"t":"2026-10-19T15:30:00Z","v":80298,"vw":531.876498},{"c":531.13,"h":532.15,"l":531.13,"n":3148,"o":531.86,"t":"2026-10-19T15:45:00Z","v":287787,"vw":531.572015},{"c":530.635,"h":531.265,"l":530.2,"n":2972,"o":531.18,"t":"2026-10-19T16:00:00Z","v":73416,"vw":530.544388},{"c":530.5,"h":531,"l":530.29,"n":2305,"o":530.68,"t":"2026-10-19T16:15:00Z","v":51980,"vw":530.698141},{"c":530.82,"h":530.9599,"l":530.15,"n":2580,"o":530.53,"t":"2026-10-19T16:30:00Z","v":73583,"vw":530.523222},{"c":531.25,"h":531.48,"l":530.73,"n":1923,"o":530.73,"t":"2026-10-19T16:45:00Z","v":42008,"vw":531.194711},{"c":531.25,"h":531.48,"l":530.95,"n":2036,"o":531.22,"t":"2026-10-19T17:00:00Z","v":53743,"vw":531.137046},{"c":531.48,"h":531.6,"l":531.28,"n":2052,"o":531.28,"t":"2026-10-19T17:15:00Z","v":57811,"vw":531.436352},{"c":531.895,"h":531.94,"l":531.36,"n":1848,"o":531.45,"t":"2026-10-19T17:30:00Z","v":35154,"vw":531.653234},{"c":532.34,"h":532.4799,"l":531.9,"n":3525,"o":531.98,"t":"2026-10-19T17:45:00Z","v":60165,"vw":532.240932},{"c":532.5999,"h":532.5999,"l":532.22,"n":1919,"o":532.39,"t":"2026-10-19T18:00:00Z","v":46616,"vw":532.442424},{"c":532.52,"h":532.75,"l":532.42,"n":2127,"o":532.64,"t":"2026-10-19T18:15:00Z","v":55052,"vw":532.58314},{"c":532.8699,"h":532.88,"l":532.32,"n":2226,"o":532.49,"t":"2026-10-19T18:30:00Z","v":58119,"vw":532.586573},{"c":533.0822,"h":533.12,"l":532.66,"n":2810,"o":532.77,"t":"2026-10-19T18:45:00Z","v":159365,"vw":532.954429},{"c":533,"h":533.19,"l":532.73,"n":2746,"o":533.05,"t":"2026-10-19T19:00:00Z","v":73318,"vw":532.994757},{"c":531.6201,"h":532.99,"l":531.55,"n":3507,"o":532.945,"t":"2026-10-19T19:15:00Z","v":102503,"vw":532.103678},{"c":530.7827,"h":531.82,"l":530.76,"n":4463,"o":531.62,"t":"2026-10-19T19:30:00Z","v":118759,"vw":531.294798},{"c":532.44,"h":532.52,"l":530.1,"n":13423,"o":530.83,"t":"2026-10-19T19:45:00Z","v":626373,"vw":531.733897},{"c":532,"h":532.9699,"l":531.42,"n":118,"o":532.47,"t":"2026-10-19T20:00:00Z","v":1742843,"vw":532.229902},{"c":532.42,"h":532.42,"l":532.2,"n":14,"o":532.2,"t":"2026-10-19T20:30:00Z","v":421,"vw":532.360248},{"c":532.32,"h":532.9,"l":532.32,"n":24,"o":532.3636,"t":"2026-10-19T20:45:00Z","v":589,"vw":532.472121},{"c":532.32,"h":532.32,"l":532.22,"n":21,"o":532.22,"t":"2026-10-19T21:00:00Z","v":296,"vw":532.296852},{"c":532.32,"h":532.32,"l":532.32,"n":16,"o":532.32,"t":"2026-10-19T21:15:00Z","v":164,"vw":532.32},{"c":532.42,"h":532.42,"l":532.34,"n":20,"o":532.34,"t":"2026-10-19T21:30:00Z","v":891,"vw":532.399061},{"c":532.23,"h":532.23,"l":532.23,"n":1,"o":532.23,"t":"2026-10-19T22:00:00Z","v":5567,"vw":532.23},{"c":532.2,"h":532.2,"l":532.2,"n":1,"o":532.2,"t":"2026-10-19T22:15:00Z","v":136,"vw":532.2},{"c":532.3193,"h":532.4564,"l":532.23,"n":7,"o":532.23,"t":"2026-10-19T22:30:00Z","v":415,"vw":532.310764},{"c":532.94,"h":532.97,"l":532.33,"n":39,"o":532.33,"t":"2026-10-19T22:45:00Z","v":4402,"vw":532.94384},{"c":532.4999,"h":532.61,"l":532.4999,"n":17,"o":532.61,"t":"2026-10-19T23:30:00Z","v":2029,"vw":532.514714},{"c":533.96,"h":535,"l":532.44,"n":115,"o":532.44,"t":"2026-10-19T23:45:00Z","v":1591,"vw":533.427577},{"c":535,"h":535.02,"l":533.88,"n":504,"o":534.1,"t":"2026-10-20T08:00:00Z","v":7313,"vw":534.796751},{"c":535.3,"h":535.3,"l":535.3,"n":4,"o":535.3,"t":"2026-10-20T08:15:00Z","v":191,"vw":535.3},{"c":535,"h":535.15,"l":535,"n":8,"o":535.15,"t":"2026-10-20T08:30:00Z","v":159,"vw":535.052817},{"c":534.75,"h":534.95,"l":534.75,"n":31,"o":534.95,"t":"2026-10-20T08:45:00Z","v":664,"vw":534.777119},{"c":534.75,"h":535,"l":534.75,"n":5,"o":535,"t":"2026-10-20T09:00:00Z","v":406,"vw":534.933687},{"c":534.75,"h":534.75,"l":534.75,"n":2,"o":534.75,"t":"2026-10-20T09:15:00Z","v":198,"vw":534.75},{"c":534.75,"h":534.75,"l":534.63,"n":30,"o":534.75,"t":"2026-10-20T09:30:00Z","v":676,"vw":534.725879},{"c":534.704,"h":534.704,"l":534.704,"n":2,"o":534.704,"t":"2026-10-20T09:45:00Z","v":183,"vw":534.704},{"c":534.73,"h":534.73,"l":534.7,"n":21,"o":534.7,"t":"2026-10-20T10:15:00Z","v":391,"vw":534.708764},{"c":534.83,"h":534.83,"l":534.8,"n":7,"o":534.8,"t":"2026-10-20T10:30:00Z","v":130,"vw":534.815185},{"c":535,"h":535,"l":534.5,"n":169,"o":534.735,"t":"2026-10-20T11:00:00Z","v":4193,"vw":534.813154},{"c":535.2214,"h":535.2214,"l":535,"n":11,"o":535.01,"t":"2026-10-20T11:15:00Z","v":550,"vw":535.04806},{"c":534.89,"h":534.89,"l":534.628,"n":23,"o":534.81,"t":"2026-10-20T11:30:00Z","v":1013,"vw":534.834603},{"c":535.35,"h":535.39,"l":534.57,"n":103,"o":534.57,"t":"2026-10-20T11:45:00Z","v":2473,"vw":535.219578},{"c":535.88,"h":535.88,"l":535.3,"n":83,"o":535.47,"t":"2026-10-20T12:00:00Z","v":2885,"vw":535.597056},{"c":536.0435,"h":536.15,"l":535.89,"n":143,"o":536,"t":"2026-10-20T12:15:00Z","v":4881,"vw":536.000815},{"c":535.478,"h":536.1149,"l":535.478,"n":86,"o":536.1149,"t":"2026-10-20T12:30:00Z","v":2828,"vw":535.858982},{"c":534.99,"h":535.9344,"l":534.95,"n":90,"o":535.42,"t":"2026-10-20T12:45:00Z","v":2774,"vw":535.239364},{"c":534.74,"h":535,"l":534.74,"n":150,"o":534.99,"t":"2026-10-20T13:00:00Z","v":4868,"vw":534.978203},{"c":534.54,"h":534.68,"l":533.5,"n":304,"o":534.32,"t":"2026-10-20T13:15:00Z","v":17489,"vw":534.267472},{"c":537.46,"h":537.66,"l":533.5,"n":9897,"o":534.25,"t":"2026-10-20T13:30:00Z","v":490837,"vw":536.05898},{"c":537.62,"h":538.97,"l":536.32,"n":7519,"o":537.6,"t":"2026-10-20T13:45:00Z","v":274258,"vw":537.996439},{"c":535.68,"h":538.39,"l":535.51,"n":5841,"o":537.84,"t":"2026-10-20T14:00:00Z","v":209190,"vw":536.853034},{"c":535.08,"h":536.5,"l":534.88,"n":5930,"o":535.52,"t":"2026-10-20T14:15:00Z","v":216190,"vw":535.704612},{"c":537.265,"h":537.69,"l":534.99,"n":4662,"o":535,"t":"2026-10-20T14:30:00Z","v":121672,"vw":536.62},{"c":537.645,"h":537.9999,"l":536.88,"n":3873,"o":537.11,"t":"2026-10-20T14:45:00Z","v":102679,"vw":537.714232},{"c":537.09,"h":537.9,"l":536.93,"n":3781,"o":537.64,"t":"2026-10-20T15:00:00Z","v":77896,"vw":537.365189},{"c":536.6835,"h":537.69,"l":536.66,"n":3275,"o":537.15,"t":"2026-10-20T15:15:00Z","v":76246,"vw":537.224587},{"c":537.94,"h":538.16,"l":536.6448,"n":3750,"o":536.84,"t":"2026-10-20T15:30:00Z","v":112725,"vw":537.763249},{"c":537.96,"h":538.18,"l":537.25,"n":3475,"o":537.83,"t":"2026-10-20T15:45:00Z","v":97847,"vw":537.655505},{"c":538.52,"h":538.68,"l":537.85,"n":2761,"o":538.06,"t":"2026-10-20T16:00:00Z","v":68309,"vw":538.296524},{"c":538,"h":538.62,"l":537.649,"n":2801,"o":538.5,"t":"2026-10-20T16:15:00Z","v":98600,"vw":538.094386},{"c":537.8801,"h":538.1799,"l":537.52,"n":2345,"o":538,"t":"2026-10-20T16:30:00Z","v":61788,"vw":537.808701},{"c":538.26,"h":538.32,"l":537.7501,"n":1982,"o":537.97,"t":"2026-10-20T16:45:00Z","v":40999,"vw":538.000924},{"c":538.32,"h":538.49,"l":537.7,"n":2144,"o":538.29,"t":"2026-10-20T17:00:00Z","v":52717,"vw":538.123838},{"c":538.21,"h":538.36,"l":537.91,"n":2045,"o":538.335,"t":"2026-10-20T17:15:00Z","v":53522,"vw":538.114549},{"c":538.36,"h":538.58,"l":537.95,"n":2436,"o":538.23,"t":"2026-10-20T17:30:00Z","v":78828,"vw":538.206852},{"c":537.96,"h":538.52,"l":537.94,"n":3112,"o":538.36,"t":"2026-10-20T17:45:00Z","v":59421,"vw":538.283562},{"c":538.025,"h":538.16,"l":537.48,"n":3714,"o":538.0285,"t":"2026-10-20T18:00:00Z","v":152286,"vw":537.902672},{"c":537.87,"h":538.2,"l":537.6916,"n":2498,"o":538.07,"t":"2026-10-20T18:15:00Z","v":72883,"vw":537.964402},{"c":537.63,"h":538.2,"l":537.5701,"n":3413,"o":537.83,"t":"2026-10-20T18:30:00Z","v":136937,"vw":537.964439},{"c":538.475,"h":538.7999,"l":537.4901,"n":3509,"o":537.63,"t":"2026-10-20T18:45:00Z","v":158566,"vw":538.114995},{"c":538.64,"h":539.1,"l":538.37,"n":3795,"o":538.47,"t":"2026-10-20T19:00:00Z","v":132478,"vw":538.852761},{"c":538.985,"h":539.04,"l":538.16,"n":3959,"o":538.68,"t":"2026-10-20T19:15:00Z","v":130807,"vw":538.540994},{"c":539,"h":539.28,"l":538.87,"n":4291,"o":538.96,"t":"2026-10-20T19:30:00Z","v":129919,"vw":539.048409},{"c":540.47,"h":541,"l":538.63,"n":20530,"o":539.03,"t":"2026-10-20T19:45:00Z","v":961165,"vw":539.877539},{"c":539.98,"h":541.2,"l":539.82,"n":379,"o":540.51,"t":"2026-10-20T20:00:00Z","v":1072534,"vw":539.825608},{"c":539.75,"h":539.9384,"l":539.6,"n":77,"o":539.85,"t":"2026-10-20T20:15:00Z","v":1253,"vw":539.703145},{"c":539.7,"h":539.83,"l":539.69,"n":54,"o":539.83,"t":"2026-10-20T20:30:00Z","v":2121,"vw":539.716132},{"c":539.43,"h":539.93,"l":539.43,"n":51,"o":539.71,"t":"2026-10-20T20:45:00Z","v":2554,"vw":539.748398},{"c":539,"h":539.75,"l":539,"n":81,"o":539.699,"t":"2026-10-20T21:00:00Z","v":6016,"vw":539.127143},{"c":539,"h":539.06,"l":538.9,"n":22,"o":539.06,"t":"2026-10-20T21:15:00Z","v":1699,"vw":538.977871},{"c":538.99,"h":539.01,"l":538.98,"n":41,"o":539.01,"t":"2026-10-20T21:30:00Z","v":1694,"vw":538.998379},{"c":539.5858,"h":539.5858,"l":539.5858,"n":1,"o":539.5858,"t":"2026-10-20T21:45:00Z","v":100,"vw":539.5858},{"c":538.97,"h":539.01,"l":538.97,"n":22,"o":539,"t":"2026-10-20T22:00:00Z","v":610,"vw":538.995035},{"c":538.94,"h":538.97,"l":538.88,"n":12,"o":538.97,"t":"2026-10-20T22:15:00Z","v":768,"vw":538.911224},{"c":538.4,"h":538.9,"l":538.36,"n":17,"o":538.7,"t":"2026-10-20T22:30:00Z","v":513,"vw":538.70642},{"c":539.38,"h":539.38,"l":539.38,"n":4,"o":539.38,"t":"2026-10-20T22:45:00Z","v":220,"vw":539.38},{"c":538.58,"h":539.35,"l":538.58,"n":6,"o":539.35,"t":"2026-10-20T23:00:00Z","v":292,"vw":538.857193},{"c":538.97,"h":539.14,"l":538.7,"n":13,"o":538.7,"t":"2026-10-20T23:15:00Z","v":280,"vw":539.004445},{"c":538.97,"h":539.1,"l":538.97,"n":9,"o":539,"t":"2026-10-20T23:30:00Z","v":429,"vw":539.018631},{"c":538.97,"h":539.01,"l":538.9359,"n":31,"o":538.97,"t":"2026-10-20T23:45:00Z","v":938,"vw":538.965106},{"c":538.11,"h":538.47,"l":536.49,"n":261,"o":536.49,"t":"2026-10-21T08:00:00Z","v":4844,"vw":537.853733},{"c":537.5,"h":538.11,"l":537.5,"n":31,"o":537.99,"t":"2026-10-21T08:15:00Z","v":541,"vw":537.965274},{"c":537.99,"h":537.99,"l":537.99,"n":17,"o":537.99,"t":"2026-10-21T08:30:00Z","v":192,"vw":537.99},{"c":537.29,"h":538.29,"l":537.29,"n":9,"o":538.29,"t":"2026-10-21T08:45:00Z","v":361,"vw":537.97254},{"c":538.3,"h":538.3,"l":538.3,"n":10,"o":538.3,"t":"2026-10-21T09:00:00Z","v":254,"vw":538.3},{"c":538.21,"h":538.21,"l":538.21,"n":1,"o":538.21,"t":"2026-10-21T09:15:00Z","v":100,"vw":538.21},{"c":538.3,"h":538.3,"l":538.25,"n":39,"o":538.25,"t":"2026-10-21T09:30:00Z","v":776,"vw":538.291561},{"c":538.97,"h":538.97,"l":538.4,"n":41,"o":538.4,"t":"2026-10-21T09:45:00Z","v":974,"vw":538.684992},{"c":538.91,"h":538.91,"l":538.91,"n":1,"o":538.91,"t":"2026-10-21T10:00:00Z","v":144,"vw":538.91},{"c":538.55,"h":538.74,"l":538.55,"n":17,"o":538.74,"t":"2026-10-21T10:15:00Z","v":402,"vw":538.677353},{"c":538.9,"h":538.9,"l":538.72,"n":6,"o":538.72,"t":"2026-10-21T10:30:00Z","v":139,"vw":538.774135},{"c":538.7,"h":538.79,"l":538.37,"n":76,"o":538.48,"t":"2026-10-21T11:00:00Z","v":2130,"vw":538.558223},{"c":538.5,"h":538.5,"l":538.47,"n":11,"o":538.47,"t":"2026-10-21T11:15:00Z","v":337,"vw":538.494845},{"c":538.5,"h":538.5,"l":538.5,"n":18,"o":538.5,"t":"2026-10-21T11:45:00Z","v":132,"vw":538.5},{"c":538.12,"h":538.32,"l":538.12,"n":15,"o":538.32,"t":"2026-10-21T12:00:00Z","v":590,"vw":538.214663},{"c":538.6,"h":538.6,"l":538.24,"n":30,"o":538.24,"t":"2026-10-21T12:15:00Z","v":608,"vw":538.420602},{"c":538.5989,"h":538.88,"l":538.2044,"n":22,"o":538.2044,"t":"2026-10-21T12:30:00Z","v":566,"vw":538.480536},{"c":539.18,"h":539.18,"l":539,"n":30,"o":539,"t":"2026-10-21T12:45:00Z","v":537,"vw":539.045787},{"c":539,"h":539.48,"l":539,"n":29,"o":539.22,"t":"2026-10-21T13:00:00Z","v":768,"vw":539.258857},{"c":539.8,"h":539.8,"l":539.1,"n":122,"o":539.29,"t":"2026-10-21T13:15:00Z","v":3447,"vw":539.605861},{"c":542.133,"h":542.3299,"l":539.2,"n":7469,"o":539.5,"t":"2026-10-21T13:30:00Z","v":240639,"vw":540.839965},{"c":541.87,"h":543.06,"l":541.61,"n":5039,"o":542.175,"t":"2026-10-21T13:45:00Z","v":166953,"vw":542.402417},{"c":541.88,"h":542,"l":540.75,"n":4325,"o":541.78,"t":"2026-10-21T14:00:00Z","v":145615,"vw":541.508821},{"c":541.515,"h":542.26,"l":540.79,"n":4056,"o":542.03,"t":"2026-10-21T14:15:00Z","v":168446,"vw":541.477873},{"c":542.23,"h":542.67,"l":541.33,"n":3960,"o":541.43,"t":"2026-10-21T14:30:00Z","v":85014,"vw":542.169032},{"c":541.96,"h":542.53,"l":541.65,"n":3077,"o":542.22,"t":"2026-10-21T14:45:00Z","v":63147,"vw":542.106989},{"c":542.26,"h":542.6,"l":541.74,"n":3133,"o":542.015,"t":"2026-10-21T15:00:00Z","v":67233,"vw":542.243491},{"c":542.55,"h":542.85,"l":542.09,"n":2834,"o":542.3546,"t":"2026-10-21T15:15:00Z","v":290437,"vw":542.491125},{"c":542.78,"h":542.8,"l":542.3,"n":2693,"o":542.585,"t":"2026-10-21T15:30:00Z","v":71683,"vw":542.560262},{"c":542.795,"h":543.19,"l":542.52,"n":3278,"o":542.805,"t":"2026-10-21T15:45:00Z","v":79276,"vw":542.900528},{"c":542.85,"h":543.21,"l":542.7,"n":2985,"o":542.805,"t":"2026-10-21T16:00:00Z","v":76601,"vw":542.92232},{"c":542.87,"h":543,"l":542.685,"n":2507,"o":542.91,"t":"2026-10-21T16:15:00Z","v":71672,"vw":542.810063},{"c":542.61,"h":543.34,"l":542.45,"n":3500,"o":542.835,"t":"2026-10-21T16:30:00Z","v":114766,"vw":542.987793},{"c":542.3499,"h":542.86,"l":542.01,"n":2889,"o":542.57,"t":"2026-10-21T16:45:00Z","v":85864,"vw":542.386695},{"c":542.73,"h":542.88,"l":542.14,"n":2240,"o":542.14,"t":"2026-10-21T17:00:00Z","v":68550,"vw":542.650577},{"c":542.08,"h":542.8499,"l":542.05,"n":1958,"o":542.775,"t":"2026-10-21T17:15:00Z","v":46757,"vw":542.508025},{"c":542.125,"h":542.42,"l":541.8919,"n":3066,"o":542.1,"t":"2026-10-21T17:30:00Z","v":95351,"vw":542.105219},{"c":542.09,"h":542.22,"l":541.89,"n":581,"o":542.13,"t":"2026-10-21T17:45:00Z","v":15056,"vw":542.056426}],"expiry":"2026-10-23","expirations":["2026-10-23","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":0.4875801874461523,"strike":557.3560857822021,"iv":0.2707856891105825,"gamma":0.023814172166803264,"theta":-0.454571087714039,"vega":0.07195444713335164,"rho":0.0029719617850797937,"breakevenPct":2.9060978748267168},{"delta":0.15,"premium":0.5212420341552948,"strike":548.9989048228267,"iv":0.1499100730307766,"gamma":0.03508271272797884,"theta":-0.33132605391334286,"vega":0.08906632388111657,"rho":0.004473604634662797,"breakevenPct":1.370648205460706},{"delta":0.2,"premium":0.7603245096139009,"strike":547.9170836669055,"iv":0.1514672312214056,"gamma":0.041019934529893116,"theta":-0.3981940410883592,"vega":0.10540026456450455,"rho":0.005986199392825371,"breakevenPct":1.215187178608581},{"delta":0.25,"premium":0.9994069850725069,"strike":546.8352625109841,"iv":0.15302438941203458,"gamma":0.04695715633180739,"theta":-0.4650620282633755,"vega":0.12173420524789252,"rho":0.007498794150987946,"breakevenPct":1.059726151756456},{"delta":0.3,"premium":1.238489460531113,"strike":545.7534413550628,"iv":0.15458154760266357,"gamma":0.05289437813372166,"theta":-0.5319300154383917,"vega":0.13806814593128047,"rho":0.00901138890915052,"breakevenPct":0.904265124904331},{"delta":0.35,"premium":1.5278463216536526,"strike":544.7487805283156,"iv":0.155792553047233,"gamma":0.057068788012479936,"theta":-0.5808081826436429,"vega":0.14967037938591404,"rho":0.010528797014471371,"breakevenPct":0.7723121345107333},{"delta":0.4,"premium":1.932553765121886,"strike":543.921157944536,"iv":0.15620933852648172,"gamma":0.057198566033153674,"theta":-0.5884101376704274,"vega":0.15041608665692274,"rho":0.0120572489623058,"breakevenPct":0.6942964654684385},{"delta":0.45,"premium":2.337261208590119,"strike":543.0935353607564,"iv":0.15662612400573045,"gamma":0.05732834405382741,"theta":-0.5960120926972118,"vega":0.15116179392793141,"rho":0.01358570091014023,"breakevenPct":0.6162807964261435},{"delta":0.5,"premium":2.741968652058352,"strike":542.2659127769767,"iv":0.15704290948497918,"gamma":0.05745812207450114,"theta":-0.6036140477239963,"vega":0.15190750119894011,"rho":0.015114152857974659,"breakevenPct":0.5382651273838487},{"delta":0.55,"premium":3.146676095526585,"strike":541.4382901931972,"iv":0.1574596949642279,"gamma":0.05758790009517488,"theta":-0.6112160027507807,"vega":0.15265320846994881,"rho":0.016642604805809088,"breakevenPct":0.4602494583415538},{"delta":0.6,"premium":3.551383538994818,"strike":540.6106676094175,"iv":0.15787648044347663,"gamma":0.05771767811584861,"theta":-0.6188179577775652,"vega":0.15339891574095751,"rho":0.018171056753643514,"breakevenPct":0.38223378929925905},{"delta":0.65,"premium":4.1136597992253865,"strike":539.6724722990989,"iv":0.15973419089284047,"gamma":0.05618867683247191,"theta":-0.6159093034916407,"vega":0.15048405406406914,"rho":0.01969769683963636,"breakevenPct":0.31288754603926927},{"delta":0.7,"premium":5.1194482348920705,"strike":538.4230456709415,"iv":0.16564770236468646,"gamma":0.04999067547138647,"theta":-0.5834162219235735,"vega":0.13726571400373588,"rho":0.02121923704099808,"breakevenPct":0.26794331307229086},{"delta":0.75,"premium":6.125236670558756,"strike":537.1736190427841,"iv":0.17156121383653242,"gamma":0.04379267411030102,"theta":-0.550923140355506,"vega":0.12404737394340257,"rho":0.0227407772423598,"breakevenPct":0.22299908010531239},{"delta":0.8,"premium":7.131025106225444,"strike":535.9241924146268,"iv":0.1774747253083784,"gamma":0.03759467274921556,"theta":-0.5184300587874385,"vega":0.11082903388306925,"rho":0.024262317443721523,"breakevenPct":0.1780548471383339},{"delta":0.85,"premium":8.690457170450944,"strike":534.1370823593112,"iv":0.189076628128686,"gamma":0.03030537899595356,"theta":-0.4796198903080675,"vega":0.09488145250092908,"rho":0.025756882522268536,"breakevenPct":0.13605481188770988},{"delta":0.9,"premium":11.823134670222778,"strike":530.82207971405,"iv":0.216842784022517,"gamma":0.019915045717848842,"theta":-0.4228589541570293,"vega":0.07117840129930558,"rho":0.0271747945217365,"breakevenPct":0.10242107109017609}],"put":[{"delta":0.1,"premium":0.8198189659683813,"strike":513.2167329507448,"iv":0.5302472964382612,"gamma":0.016202216053592546,"theta":-0.7628515240363629,"vega":0.07073597859828883,"rho":-0.0032197175402839976,"breakevenPct":5.477519602874732},{"delta":0.15,"premium":0.5342289839225214,"strike":535.246495381466,"iv":0.16402762420703065,"gamma":0.0341077629031753,"theta":-0.35797456056494414,"vega":0.09399717705907065,"rho":-0.004833743706832993,"breakevenPct":1.360979468807129},{"delta":0.2,"premium":0.7821085094539166,"strike":536.3732204975178,"iv":0.16201346436073136,"gamma":0.03993218099712201,"theta":-0.4027990139897879,"vega":0.10813332458244117,"rho":-0.006425369732268393,"breakevenPct":1.1988577564493295},{"delta":0.25,"premium":1.0299880349853114,"strike":537.4999456135696,"iv":0.15999930451443206,"gamma":0.04575659909106872,"theta":-0.4476234674146316,"vega":0.12226947210581167,"rho":-0.008016995757703791,"breakevenPct":1.0367360440915299},{"delta":0.3,"premium":1.2778675605167065,"strike":538.6266707296214,"iv":0.15798514466813277,"gamma":0.051581017185015426,"theta":-0.4924479208394753,"vega":0.13640561962918218,"rho":-0.00960862178313919,"breakevenPct":0.8746143317337305},{"delta":0.35,"premium":1.5257470860481017,"strike":539.7533958456731,"iv":0.1559709848218335,"gamma":0.05740543527896213,"theta":-0.5372723742643191,"vega":0.15054176715255269,"rho":-0.011200247808574591,"breakevenPct":0.712492619375931},{"delta":0.4,"premium":1.9182710479341658,"strike":540.6455554349889,"iv":0.15576755330898936,"gamma":0.058402076467567364,"theta":-0.5434129468316022,"vega":0.15313340428577826,"rho":-0.01277923077425482,"breakevenPct":0.6203242289924871},{"delta":0.45,"premium":2.351323437680203,"strike":541.4719912932828,"iv":0.15607147606766736,"gamma":0.058046006048569444,"theta":-0.5387145482348982,"vega":0.15249034488786,"rho":-0.014354671237035314,"breakevenPct":0.5477563032702036},{"delta":0.5,"premium":2.7843758274262402,"strike":542.2984271515768,"iv":0.15637539882634535,"gamma":0.05768993562957152,"theta":-0.5340161496381941,"vega":0.15184728548994175,"rho":-0.01593011169981581,"breakevenPct":0.47518837754792026},{"delta":0.55,"premium":3.217428217172278,"strike":543.1248630098708,"iv":0.15667932158502335,"gamma":0.05733386521057359,"theta":-0.52931775104149,"vega":0.15120422609202352,"rho":-0.017505552162596305,"breakevenPct":0.40262045182563677},{"delta":0.6,"premium":3.6504806069183147,"strike":543.9512988681647,"iv":0.1569832443437013,"gamma":0.05697779479157567,"theta":-0.5246193524447861,"vega":0.15056116669410527,"rho":-0.0190809926253768,"breakevenPct":0.33005252610335345},{"delta":0.65,"premium":4.083532996664352,"strike":544.7777347264587,"iv":0.1572871671023793,"gamma":0.056621724372577745,"theta":-0.519920953848082,"vega":0.14991810729618701,"rho":-0.020656433088157296,"breakevenPct":0.25748460038106996},{"delta":0.7,"premium":4.708664895936296,"strike":545.6827716723977,"iv":0.15311974488292637,"gamma":0.0523026808239561,"theta":-0.4616305375769285,"vega":0.1367260374765312,"rho":-0.022225475930452966,"breakevenPct":0.2058501768227874},{"delta":0.75,"premium":5.404459958566211,"strike":546.616724776599,"iv":0.14730738207923638,"gamma":0.04652571905004827,"theta":-0.38362442383778406,"vega":0.11891737541546026,"rho":-0.02379216518436986,"breakevenPct":0.16191687394479104},{"delta":0.8,"premium":6.100255021196127,"strike":547.5506778808002,"iv":0.14149501927554642,"gamma":0.04074875727614044,"theta":-0.30561831009863955,"vega":0.10110871335438931,"rho":-0.025358854438286754,"breakevenPct":0.11798357106679472},{"delta":0.85,"premium":6.796050083826041,"strike":548.4846309850014,"iv":0.13568265647185646,"gamma":0.034971795502232624,"theta":-0.2276121963594952,"vega":0.08330005129331841,"rho":-0.026925543692203645,"breakevenPct":0.07405026818879845},{"delta":0.9,"premium":7.491845146455957,"strike":549.4185840892027,"iv":0.12987029366816646,"gamma":0.029194833728324796,"theta":-0.1496060826203507,"vega":0.06549138923224748,"rho":-0.02849223294612054,"breakevenPct":0.03011696531080213}]},"raw":{"call":[{"delta":0.1,"premium":0.4875801874461523,"strike":557.3560857822021,"iv":0.2707856891105825,"gamma":0.023814172166803264,"theta":-0.454571087714039,"vega":0.07195444713335164,"rho":0.0029719617850797937,"breakevenPct":2.9060978748267168},{"delta":0.15,"premium":0.5212420341552948,"strike":548.9989048228267,"iv":0.1499100730307766,"gamma":0.03508271272797884,"theta":-0.33132605391334286,"vega":0.08906632388111657,"rho":0.004473604634662797,"breakevenPct":1.370648205460706},{"delta":0.2,"premium":0.7603245096139009,"strike":547.9170836669055,"iv":0.1514672312214056,"gamma":0.041019934529893116,"theta":-0.3981940410883592,"vega":0.10540026456450455,"rho":0.005986199392825371,"breakevenPct":1.215187178608581},{"delta":0.25,"premium":0.9994069850725069,"strike":546.8352625109841,"iv":0.15302438941203458,"gamma":0.04695715633180739,"theta":-0.4650620282633755,"vega":0.12173420524789252,"rho":0.007498794150987946,"breakevenPct":1.059726151756456},{"delta":0.3,"premium":1.238489460531113,"strike":545.7534413550628,"iv":0.15458154760266357,"gamma":0.05289437813372166,"theta":-0.5319300154383917,"vega":0.13806814593128047,"rho":0.00901138890915052,"breakevenPct":0.904265124904331},{"delta":0.35,"premium":1.5278463216536526,"strike":544.7487805283156,"iv":0.155792553047233,"gamma":0.057068788012479936,"theta":-0.5808081826436429,"vega":0.14967037938591404,"rho":0.010528797014471371,"breakevenPct":0.7723121345107333},{"delta":0.4,"premium":1.932553765121886,"strike":543.921157944536,"iv":0.15620933852648172,"gamma":0.057198566033153674,"theta":-0.5884101376704274,"vega":0.15041608665692274,"rho":0.0120572489623058,"breakevenPct":0.6942964654684385},{"delta":0.45,"premium":2.337261208590119,"strike":543.0935353607564,"iv":0.15662612400573045,"gamma":0.05732834405382741,"theta":-0.5960120926972118,"vega":0.15116179392793141,"rho":0.01358570091014023,"breakevenPct":0.6162807964261435},{"delta":0.5,"premium":2.741968652058352,"strike":542.2659127769767,"iv":0.15704290948497918,"gamma":0.05745812207450114,"theta":-0.6036140477239963,"vega":0.15190750119894011,"rho":0.015114152857974659,"breakevenPct":0.5382651273838487},{"delta":0.55,"premium":3.146676095526585,"strike":541.4382901931972,"iv":0.1574596949642279,"gamma":0.05758790009517488,"theta":-0.6112160027507807,"vega":0.15265320846994881,"rho":0.016642604805809088,"breakevenPct":0.4602494583415538},{"delta":0.6,"premium":3.551383538994818,"strike":540.6106676094175,"iv":0.15787648044347663,"gamma":0.05771767811584861,"theta":-0.6188179577775652,"vega":0.15339891574095751,"rho":0.018171056753643514,"breakevenPct":0.38223378929925905},{"delta":0.65,"premium":4.1136597992253865,"strike":539.6724722990989,"iv":0.15973419089284047,"gamma":0.05618867683247191,"theta":-0.6159093034916407,"vega":0.15048405406406914,"rho":0.01969769683963636,"breakevenPct":0.31288754603926927},{"delta":0.7,"premium":5.1194482348920705,"strike":538.4230456709415,"iv":0.16564770236468646,"gamma":0.04999067547138647,"theta":-0.5834162219235735,"vega":0.13726571400373588,"rho":0.02121923704099808,"breakevenPct":0.26794331307229086},{"delta":0.75,"premium":6.125236670558756,"strike":537.1736190427841,"iv":0.17156121383653242,"gamma":0.04379267411030102,"theta":-0.550923140355506,"vega":0.12404737394340257,"rho":0.0227407772423598,"breakevenPct":0.22299908010531239},{"delta":0.8,"premium":7.131025106225444,"strike":535.9241924146268,"iv":0.1774747253083784,"gamma":0.03759467274921556,"theta":-0.5184300587874385,"vega":0.11082903388306925,"rho":0.024262317443721523,"breakevenPct":0.1780548471383339},{"delta":0.85,"premium":8.690457170450944,"strike":534.1370823593112,"iv":0.189076628128686,"gamma":0.03030537899595356,"theta":-0.4796198903080675,"vega":0.09488145250092908,"rho":0.025756882522268536,"breakevenPct":0.13605481188770988},{"delta":0.9,"premium":11.823134670222778,"strike":530.82207971405,"iv":0.216842784022517,"gamma":0.019915045717848842,"theta":-0.4228589541570293,"vega":0.07117840129930558,"rho":0.0271747945217365,"breakevenPct":0.10242107109017609}],"put":[{"delta":0.1,"premium":0.8198189659683813,"strike":513.2167329507448,"iv":0.5302472964382612,"gamma":0.016202216053592546,"theta":-0.7628515240363629,"vega":0.07073597859828883,"rho":-0.0032197175402839976,"breakevenPct":5.477519602874732},{"delta":0.15,"premium":0.5342289839225214,"strike":535.246495381466,"iv":0.16402762420703065,"gamma":0.0341077629031753,"theta":-0.35797456056494414,"vega":0.09399717705907065,"rho":-0.004833743706832993,"breakevenPct":1.360979468807129},{"delta":0.2,"premium":0.7821085094539166,"strike":536.3732204975178,"iv":0.16201346436073136,"gamma":0.03993218099712201,"theta":-0.4027990139897879,"vega":0.10813332458244117,"rho":-0.006425369732268393,"breakevenPct":1.1988577564493295},{"delta":0.25,"premium":1.0299880349853114,"strike":537.4999456135696,"iv":0.15999930451443206,"gamma":0.04575659909106872,"theta":-0.4476234674146316,"vega":0.12226947210581167,"rho":-0.008016995757703791,"breakevenPct":1.0367360440915299},{"delta":0.3,"premium":1.2778675605167065,"strike":538.6266707296214,"iv":0.15798514466813277,"gamma":0.051581017185015426,"theta":-0.4924479208394753,"vega":0.13640561962918218,"rho":-0.00960862178313919,"breakevenPct":0.8746143317337305},{"delta":0.35,"premium":1.5257470860481017,"strike":539.7533958456731,"iv":0.1559709848218335,"gamma":0.05740543527896213,"theta":-0.5372723742643191,"vega":0.15054176715255269,"rho":-0.011200247808574591,"breakevenPct":0.712492619375931},{"delta":0.4,"premium":1.9182710479341658,"strike":540.6455554349889,"iv":0.15576755330898936,"gamma":0.058402076467567364,"theta":-0.5434129468316022,"vega":0.15313340428577826,"rho":-0.01277923077425482,"breakevenPct":0.6203242289924871},{"delta":0.45,"premium":2.351323437680203,"strike":541.4719912932828,"iv":0.15607147606766736,"gamma":0.058046006048569444,"theta":-0.5387145482348982,"vega":0.15249034488786,"rho":-0.014354671237035314,"breakevenPct":0.5477563032702036},{"delta":0.5,"premium":2.7843758274262402,"strike":542.2984271515768,"iv":0.15637539882634535,"gamma":0.05768993562957152,"theta":-0.5340161496381941,"vega":0.15184728548994175,"rho":-0.01593011169981581,"breakevenPct":0.47518837754792026},{"delta":0.55,"premium":3.217428217172278,"strike":543.1248630098708,"iv":0.15667932158502335,"gamma":0.05733386521057359,"theta":-0.52931775104149,"vega":0.15120422609202352,"rho":-0.017505552162596305,"breakevenPct":0.40262045182563677},{"delta":0.6,"premium":3.6504806069183147,"strike":543.9512988681647,"iv":0.1569832443437013,"gamma":0.05697779479157567,"theta":-0.5246193524447861,"vega":0.15056116669410527,"rho":-0.0190809926253768,"breakevenPct":0.33005252610335345},{"delta":0.65,"premium":4.083532996664352,"strike":544.7777347264587,"iv":0.1572871671023793,"gamma":0.056621724372577745,"theta":-0.519920953848082,"vega":0.14991810729618701,"rho":-0.020656433088157296,"breakevenPct":0.25748460038106996},{"delta":0.7,"premium":4.708664895936296,"strike":545.6827716723977,"iv":0.15311974488292637,"gamma":0.0523026808239561,"theta":-0.4616305375769285,"vega":0.1367260374765312,"rho":-0.022225475930452966,"breakevenPct":0.2058501768227874},{"delta":0.75,"premium":5.404459958566211,"strike":546.616724776599,"iv":0.14730738207923638,"gamma":0.04652571905004827,"theta":-0.38362442383778406,"vega":0.11891737541546026,"rho":-0.02379216518436986,"breakevenPct":0.16191687394479104},{"delta":0.8,"premium":6.100255021196127,"strike":547.5506778808002,"iv":0.14149501927554642,"gamma":0.04074875727614044,"theta":-0.30561831009863955,"vega":0.10110871335438931,"rho":-0.025358854438286754,"breakevenPct":0.11798357106679472},{"delta":0.85,"premium":6.796050083826041,"strike":548.4846309850014,"iv":0.13568265647185646,"gamma":0.034971795502232624,"theta":-0.2276121963594952,"vega":0.08330005129331841,"rho":-0.026925543692203645,"breakevenPct":0.07405026818879845},{"delta":0.9,"premium":7.491845146455957,"strike":549.4185840892027,"iv":0.12987029366816646,"gamma":0.029194833728324796,"theta":-0.1496060826203507,"vega":0.06549138923224748,"rho":-0.02849223294612054,"breakevenPct":0.03011696531080213}]}},"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"}}