{"symbol":"DELL","url":"https://intraalpha.com/companies/DELL","capturedAt":"2026-10-15T20:35:32.427Z","state":"ready","quote":{"symbol":"DELL","last_price":472.44,"prev_close":507.93,"regular_close":473.39,"change":-35.49,"change_pct":-6.9872,"regular_change":-34.54,"regular_change_pct":-6.8001,"extended_change":-0.95,"extended_change_pct":-0.2007,"bid":472.42,"ask":474.48,"bid_size":100,"ask_size":100,"volume":14696909,"vwap":466.200791,"open":471.21,"high":482,"low":452.42,"close":473.39,"trade_count":293793,"last_trade_at":"2026-10-15T20:34:31.140000948Z","last_quote_at":"2026-10-15T20:35:24.811654794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:31.243620513-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"DELL","fetched_at":"2026-10-15T20:35:31.667652+00:00","name":"Dell Technologies Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"Dell Technologies Inc. designs, develops, manufactures, markets, sells and supports information technology solutions, products and services worldwide. The company is headquartered in Round Rock, Texas.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":363983700000,"ebitda":17725999000,"pe_ratio":33.28,"peg_ratio":0.646,"book_value":-2.23,"dividend_per_share":2.31,"dividend_yield":0.004,"eps":17.2,"revenue_ttm":151197008000,"gross_profit_ttm":30105000000,"profit_margin":0.0753,"operating_margin_ttm":0.12,"return_on_assets_ttm":0.0864,"return_on_equity_ttm":0.443,"quarterly_earnings_growth":2.729,"quarterly_revenue_growth":0.577,"analyst_target_price":594.16,"analyst_number":6,"beta":1.442,"fifty_two_week_high":595.51,"fifty_two_week_low":109.7,"fifty_day_ma":511.95,"two_hundred_day_ma":308.75,"shares_outstanding":315433000,"forward_pe":21.32,"price_to_sales":2.407,"price_to_book":4.39,"ev_to_revenue":2.464,"ev_to_ebitda":20.73},"bars":[{"c":569.33,"h":579.3,"l":569,"n":1606,"o":570.8713,"t":"2026-10-08T08:00:00Z","v":24759,"vw":572.173429},{"c":570,"h":570,"l":569,"n":14,"o":569,"t":"2026-10-08T08:05:00Z","v":542,"vw":569.5},{"c":569.0418,"h":570.05,"l":569.0418,"n":24,"o":570.05,"t":"2026-10-08T08:10:00Z","v":857,"vw":569.5459},{"c":571.5,"h":571.5,"l":570.9,"n":31,"o":570.9,"t":"2026-10-08T08:20:00Z","v":3585,"vw":571.01135},{"c":571.76,"h":571.76,"l":571.54,"n":19,"o":571.54,"t":"2026-10-08T08:25:00Z","v":835,"vw":571.626923},{"c":571.4,"h":571.4,"l":571.4,"n":7,"o":571.4,"t":"2026-10-08T08:30:00Z","v":124,"vw":571.4},{"c":570.4,"h":570.4,"l":570.4,"n":5,"o":570.4,"t":"2026-10-08T08:35:00Z","v":198,"vw":570.4},{"c":570.5,"h":570.5,"l":570.3,"n":22,"o":570.3,"t":"2026-10-08T08:40:00Z","v":1147,"vw":570.478564},{"c":571,"h":571,"l":571,"n":3,"o":571,"t":"2026-10-08T08:55:00Z","v":103,"vw":571},{"c":569.85,"h":569.85,"l":569.85,"n":5,"o":569.85,"t":"2026-10-08T09:00:00Z","v":166,"vw":569.85},{"c":570.8,"h":571,"l":570.8,"n":14,"o":571,"t":"2026-10-08T09:15:00Z","v":306,"vw":570.9},{"c":571.5,"h":571.5,"l":571.5,"n":2,"o":571.5,"t":"2026-10-08T09:25:00Z","v":108,"vw":571.5},{"c":572.52,"h":572.52,"l":572.52,"n":8,"o":572.52,"t":"2026-10-08T09:45:00Z","v":388,"vw":572.52},{"c":571.7,"h":572.01,"l":571.7,"n":42,"o":572.01,"t":"2026-10-08T10:00:00Z","v":829,"vw":571.902223},{"c":571.7,"h":571.7,"l":571.7,"n":20,"o":571.7,"t":"2026-10-08T10:05:00Z","v":1223,"vw":571.7},{"c":570.8,"h":571,"l":570.8,"n":25,"o":571,"t":"2026-10-08T10:15:00Z","v":1272,"vw":570.97192},{"c":568.99,"h":570,"l":568.99,"n":67,"o":570,"t":"2026-10-08T10:25:00Z","v":1322,"vw":569.743918},{"c":567.77,"h":568,"l":567.77,"n":48,"o":568,"t":"2026-10-08T10:30:00Z","v":665,"vw":567.885},{"c":566,"h":567.19,"l":566,"n":78,"o":567.0651,"t":"2026-10-08T10:35:00Z","v":1555,"vw":566.92574},{"c":568,"h":568,"l":567.79,"n":11,"o":567.79,"t":"2026-10-08T10:40:00Z","v":384,"vw":567.876766},{"c":568.06,"h":568.06,"l":568.06,"n":34,"o":568.06,"t":"2026-10-08T10:45:00Z","v":422,"vw":568.06},{"c":567.59,"h":567.59,"l":567.59,"n":8,"o":567.59,"t":"2026-10-08T10:50:00Z","v":431,"vw":567.59},{"c":570.1926,"h":571.225,"l":568,"n":228,"o":568.99,"t":"2026-10-08T11:00:00Z","v":4592,"vw":569.144418},{"c":568.92,"h":570.2245,"l":568.5267,"n":77,"o":569.47,"t":"2026-10-08T11:05:00Z","v":2825,"vw":569.324511},{"c":568.7,"h":568.7,"l":568.7,"n":34,"o":568.7,"t":"2026-10-08T11:10:00Z","v":499,"vw":568.7},{"c":569,"h":569,"l":568.95,"n":37,"o":568.95,"t":"2026-10-08T11:15:00Z","v":911,"vw":568.986092},{"c":571.5203,"h":571.5203,"l":569.77,"n":89,"o":569.77,"t":"2026-10-08T11:30:00Z","v":3203,"vw":570.900613},{"c":571.398,"h":571.398,"l":571.398,"n":9,"o":571.398,"t":"2026-10-08T11:35:00Z","v":121,"vw":571.398},{"c":571.3,"h":571.3,"l":571.3,"n":21,"o":571.3,"t":"2026-10-08T11:40:00Z","v":383,"vw":571.3},{"c":571.3,"h":571.65,"l":571.3,"n":27,"o":571.65,"t":"2026-10-08T11:45:00Z","v":911,"vw":571.384358},{"c":571,"h":571.52,"l":571,"n":40,"o":571.51,"t":"2026-10-08T11:50:00Z","v":3880,"vw":571.052365},{"c":566.51,"h":571.6537,"l":566.01,"n":214,"o":571.6251,"t":"2026-10-08T11:55:00Z","v":16300,"vw":568.68578},{"c":570.1,"h":571,"l":569.89,"n":41,"o":569.89,"t":"2026-10-08T12:00:00Z","v":1556,"vw":570.370874},{"c":571.575,"h":571.575,"l":571.575,"n":11,"o":571.575,"t":"2026-10-08T12:05:00Z","v":196,"vw":571.575},{"c":571.75,"h":571.78,"l":571.5,"n":12,"o":571.5,"t":"2026-10-08T12:10:00Z","v":588,"vw":571.6325},{"c":569.4096,"h":570,"l":569.4096,"n":31,"o":570,"t":"2026-10-08T12:15:00Z","v":1468,"vw":569.95373},{"c":571,"h":571,"l":570.01,"n":26,"o":570.01,"t":"2026-10-08T12:20:00Z","v":700,"vw":570.554},{"c":572,"h":572,"l":571.9,"n":34,"o":571.9,"t":"2026-10-08T12:25:00Z","v":869,"vw":571.936765},{"c":571.4,"h":571.9,"l":571.4,"n":18,"o":571.9,"t":"2026-10-08T12:30:00Z","v":960,"vw":571.48596},{"c":571.2006,"h":572.69,"l":571,"n":32,"o":572.69,"t":"2026-10-08T12:35:00Z","v":882,"vw":571.323733},{"c":570.845,"h":571.2,"l":570.46,"n":22,"o":570.46,"t":"2026-10-08T12:55:00Z","v":970,"vw":570.866359},{"c":572.5,"h":572.5,"l":571,"n":25,"o":571,"t":"2026-10-08T13:00:00Z","v":744,"vw":571.528571},{"c":572,"h":572.25,"l":571.72,"n":57,"o":572,"t":"2026-10-08T13:05:00Z","v":2932,"vw":571.991147},{"c":570.98,"h":571.55,"l":570.5,"n":37,"o":571.5,"t":"2026-10-08T13:10:00Z","v":1447,"vw":571.082561},{"c":571.28,"h":571.28,"l":570.9,"n":66,"o":570.9,"t":"2026-10-08T13:15:00Z","v":2055,"vw":571.052869},{"c":569.89,"h":572.0193,"l":569.47,"n":224,"o":571.35,"t":"2026-10-08T13:20:00Z","v":8898,"vw":571.185404},{"c":568.28,"h":570,"l":568,"n":261,"o":570,"t":"2026-10-08T13:25:00Z","v":6300,"vw":568.718814},{"c":568.535,"h":569.88,"l":564.51,"n":4310,"o":568.38,"t":"2026-10-08T13:30:00Z","v":237687,"vw":567.338488},{"c":573.305,"h":576.18,"l":568.25,"n":3530,"o":568.54,"t":"2026-10-08T13:35:00Z","v":162614,"vw":571.806303},{"c":571.2,"h":574.4,"l":570,"n":1936,"o":573.29,"t":"2026-10-08T13:40:00Z","v":70331,"vw":571.773305},{"c":577.595,"h":578.4999,"l":570.452,"n":3067,"o":571.15,"t":"2026-10-08T13:45:00Z","v":130113,"vw":575.387774},{"c":575.18,"h":579.59,"l":574.615,"n":2854,"o":578,"t":"2026-10-08T13:50:00Z","v":107939,"vw":577.992545},{"c":576.595,"h":576.95,"l":573.2079,"n":2056,"o":575.11,"t":"2026-10-08T13:55:00Z","v":80819,"vw":575.400735},{"c":582.0462,"h":583.86,"l":574.7,"n":3526,"o":576.625,"t":"2026-10-08T14:00:00Z","v":134131,"vw":580.450873},{"c":582.415,"h":583.55,"l":581.05,"n":2662,"o":582.25,"t":"2026-10-08T14:05:00Z","v":117768,"vw":582.347233},{"c":582.255,"h":583.09,"l":581.43,"n":1517,"o":582.56,"t":"2026-10-08T14:10:00Z","v":77462,"vw":582.305883},{"c":581.15,"h":582.54,"l":578.7,"n":1478,"o":582.44,"t":"2026-10-08T14:15:00Z","v":52898,"vw":581.091196},{"c":581.9,"h":581.9,"l":580,"n":1012,"o":580.855,"t":"2026-10-08T14:20:00Z","v":29953,"vw":580.83287},{"c":585.01,"h":585.745,"l":581.4516,"n":3041,"o":581.575,"t":"2026-10-08T14:25:00Z","v":110787,"vw":584.156786},{"c":583.7899,"h":585.5,"l":583.1683,"n":1769,"o":585.4,"t":"2026-10-08T14:30:00Z","v":63118,"vw":584.190399},{"c":582.19,"h":583.78,"l":579.636,"n":2103,"o":583.78,"t":"2026-10-08T14:35:00Z","v":77940,"vw":581.240532},{"c":582.79,"h":583,"l":581.24,"n":1456,"o":582,"t":"2026-10-08T14:40:00Z","v":68194,"vw":582.229646},{"c":582.69,"h":583.7669,"l":582.2701,"n":1412,"o":583,"t":"2026-10-08T14:45:00Z","v":55647,"vw":583.075387},{"c":583.655,"h":584.33,"l":582.69,"n":1413,"o":582.69,"t":"2026-10-08T14:50:00Z","v":43277,"vw":583.687714},{"c":584.36,"h":585,"l":583.77,"n":1335,"o":583.77,"t":"2026-10-08T14:55:00Z","v":44236,"vw":584.46527},{"c":583.53,"h":585.02,"l":582.68,"n":1542,"o":584.36,"t":"2026-10-08T15:00:00Z","v":58019,"vw":584.00928},{"c":582.98,"h":584.54,"l":582.85,"n":1256,"o":583.29,"t":"2026-10-08T15:05:00Z","v":55205,"vw":583.563986},{"c":584.87,"h":585.2,"l":582.8964,"n":1268,"o":582.8964,"t":"2026-10-08T15:10:00Z","v":39378,"vw":584.445175},{"c":583.51,"h":584.88,"l":582.9875,"n":1369,"o":584.88,"t":"2026-10-08T15:15:00Z","v":66347,"vw":584.09924},{"c":583.1401,"h":585,"l":583.1401,"n":1110,"o":583.8,"t":"2026-10-08T15:20:00Z","v":36833,"vw":584.109968},{"c":584.49,"h":585.49,"l":583.42,"n":1257,"o":583.61,"t":"2026-10-08T15:25:00Z","v":29699,"vw":584.703901},{"c":581,"h":584.02,"l":580.3901,"n":1622,"o":584,"t":"2026-10-08T15:30:00Z","v":68498,"vw":582.176891},{"c":581.68,"h":582,"l":580.6,"n":1277,"o":581.015,"t":"2026-10-08T15:35:00Z","v":49765,"vw":581.358903},{"c":581.965,"h":582.37,"l":581.301,"n":874,"o":581.301,"t":"2026-10-08T15:40:00Z","v":19400,"vw":581.931441},{"c":581.7169,"h":582.73,"l":581.61,"n":792,"o":582.15,"t":"2026-10-08T15:45:00Z","v":20789,"vw":582.214784},{"c":582.215,"h":582.51,"l":581.5,"n":775,"o":581.93,"t":"2026-10-08T15:50:00Z","v":20084,"vw":581.863742},{"c":580.64,"h":582.21,"l":580.1201,"n":942,"o":582.16,"t":"2026-10-08T15:55:00Z","v":31788,"vw":580.973709},{"c":579.4,"h":581.49,"l":578.87,"n":1246,"o":580.635,"t":"2026-10-08T16:00:00Z","v":35754,"vw":580.029592},{"c":579.2275,"h":579.73,"l":578.6009,"n":829,"o":579.4,"t":"2026-10-08T16:05:00Z","v":24488,"vw":579.150636},{"c":579.88,"h":580.57,"l":578.9601,"n":692,"o":579.23,"t":"2026-10-08T16:10:00Z","v":31415,"vw":579.684486},{"c":582,"h":584.17,"l":579.88,"n":1721,"o":580.36,"t":"2026-10-08T16:15:00Z","v":81628,"vw":582.979376},{"c":583.385,"h":583.74,"l":581.11,"n":700,"o":581.76,"t":"2026-10-08T16:20:00Z","v":28252,"vw":582.994957},{"c":582.38,"h":584.89,"l":582.18,"n":1099,"o":583.48,"t":"2026-10-08T16:25:00Z","v":47321,"vw":584.052299},{"c":581.71,"h":582.94,"l":581.28,"n":685,"o":582.0601,"t":"2026-10-08T16:30:00Z","v":27890,"vw":581.981989},{"c":581.34,"h":582.9899,"l":581.11,"n":586,"o":581.86,"t":"2026-10-08T16:35:00Z","v":17883,"vw":581.955225},{"c":578.43,"h":581.98,"l":577.6901,"n":1287,"o":581.34,"t":"2026-10-08T16:40:00Z","v":43433,"vw":579.471482},{"c":574.64,"h":580.26,"l":574.25,"n":1677,"o":579.07,"t":"2026-10-08T16:45:00Z","v":71596,"vw":577.707489},{"c":573.48,"h":574.9201,"l":571.455,"n":2412,"o":574.78,"t":"2026-10-08T16:50:00Z","v":126313,"vw":573.070446},{"c":573.31,"h":575.08,"l":571.2,"n":2167,"o":573.92,"t":"2026-10-08T16:55:00Z","v":108596,"vw":573.12695},{"c":570.69,"h":573.59,"l":568.39,"n":2359,"o":573.59,"t":"2026-10-08T17:00:00Z","v":98908,"vw":570.54135},{"c":573.52,"h":574.45,"l":568.5,"n":1583,"o":570.755,"t":"2026-10-08T17:05:00Z","v":60099,"vw":571.417225},{"c":576.345,"h":576.749,"l":572.02,"n":1395,"o":573,"t":"2026-10-08T17:10:00Z","v":48308,"vw":574.729762},{"c":573.505,"h":576.38,"l":571.63,"n":1398,"o":576.3314,"t":"2026-10-08T17:15:00Z","v":52428,"vw":573.940673},{"c":570.94,"h":573.5,"l":569.505,"n":1543,"o":573.5,"t":"2026-10-08T17:20:00Z","v":58038,"vw":570.765952},{"c":568.44,"h":571.11,"l":566.45,"n":2569,"o":570.65,"t":"2026-10-08T17:25:00Z","v":109684,"vw":568.217236},{"c":571.925,"h":572,"l":567.2592,"n":1619,"o":568.24,"t":"2026-10-08T17:30:00Z","v":64965,"vw":569.281248},{"c":571.5,"h":572.09,"l":570,"n":1106,"o":571.92,"t":"2026-10-08T17:35:00Z","v":37007,"vw":570.983275},{"c":572.91,"h":573.4799,"l":571.1024,"n":1250,"o":571.98,"t":"2026-10-08T17:40:00Z","v":43165,"vw":572.357444},{"c":570.76,"h":572.97,"l":570.05,"n":868,"o":572.91,"t":"2026-10-08T17:45:00Z","v":35234,"vw":571.522378},{"c":575.515,"h":575.77,"l":570.885,"n":1327,"o":571.11,"t":"2026-10-08T17:50:00Z","v":47124,"vw":573.524169},{"c":574.2054,"h":576,"l":574.0301,"n":1006,"o":575.58,"t":"2026-10-08T17:55:00Z","v":43872,"vw":575.066732},{"c":574.65,"h":574.97,"l":572.05,"n":974,"o":574.485,"t":"2026-10-08T18:00:00Z","v":26475,"vw":573.984035},{"c":574.61,"h":575,"l":573.715,"n":704,"o":574.455,"t":"2026-10-08T18:05:00Z","v":16874,"vw":574.377063},{"c":576.675,"h":576.78,"l":574.1622,"n":788,"o":574.48,"t":"2026-10-08T18:10:00Z","v":21278,"vw":575.261294},{"c":579.73,"h":580.15,"l":576.474,"n":1598,"o":576.76,"t":"2026-10-08T18:15:00Z","v":68903,"vw":579.13569},{"c":581.6615,"h":582.055,"l":579.405,"n":1597,"o":579.63,"t":"2026-10-08T18:20:00Z","v":84178,"vw":580.945301},{"c":581.2,"h":583.51,"l":581.15,"n":1526,"o":582.05,"t":"2026-10-08T18:25:00Z","v":62305,"vw":582.432579},{"c":578.055,"h":581.2625,"l":577.62,"n":1113,"o":581.15,"t":"2026-10-08T18:30:00Z","v":45489,"vw":579.30028},{"c":577.9733,"h":578.6099,"l":576.7,"n":852,"o":577.954,"t":"2026-10-08T18:35:00Z","v":38173,"vw":577.352957},{"c":577.515,"h":577.85,"l":576.66,"n":757,"o":577.85,"t":"2026-10-08T18:40:00Z","v":26663,"vw":577.200791},{"c":577.5,"h":577.99,"l":576.15,"n":635,"o":577.52,"t":"2026-10-08T18:45:00Z","v":20915,"vw":577.173788},{"c":577.085,"h":578.235,"l":575.36,"n":867,"o":577.62,"t":"2026-10-08T18:50:00Z","v":38518,"vw":576.555356},{"c":576.5063,"h":577.4114,"l":575.75,"n":695,"o":576.5484,"t":"2026-10-08T18:55:00Z","v":26961,"vw":576.634542},{"c":573.7,"h":576.6499,"l":573.696,"n":995,"o":576.6499,"t":"2026-10-08T19:00:00Z","v":35537,"vw":574.979251},{"c":572.66,"h":574,"l":570.745,"n":1661,"o":573.5,"t":"2026-10-08T19:05:00Z","v":85941,"vw":572.429331},{"c":571.54,"h":573.092,"l":570.481,"n":1076,"o":572.705,"t":"2026-10-08T19:10:00Z","v":42506,"vw":571.913302},{"c":572.72,"h":573.3,"l":571.03,"n":1002,"o":571.62,"t":"2026-10-08T19:15:00Z","v":43184,"vw":572.256386},{"c":575.6,"h":576.42,"l":572.21,"n":1137,"o":572.72,"t":"2026-10-08T19:20:00Z","v":58008,"vw":574.570237},{"c":574.38,"h":576.0301,"l":573.725,"n":1002,"o":575.6,"t":"2026-10-08T19:25:00Z","v":30545,"vw":575.014505},{"c":573.53,"h":575,"l":572.25,"n":1055,"o":574.38,"t":"2026-10-08T19:30:00Z","v":32222,"vw":573.48803},{"c":571.7,"h":573.525,"l":571.6901,"n":1237,"o":573.06,"t":"2026-10-08T19:35:00Z","v":37421,"vw":572.489777},{"c":571.14,"h":572.18,"l":570,"n":1700,"o":572.12,"t":"2026-10-08T19:40:00Z","v":74696,"vw":570.99118},{"c":571.61,"h":572.1578,"l":570.75,"n":1278,"o":571.1325,"t":"2026-10-08T19:45:00Z","v":48739,"vw":571.312259},{"c":573.555,"h":573.63,"l":571.8,"n":1934,"o":572.2,"t":"2026-10-08T19:50:00Z","v":57347,"vw":572.741436},{"c":574.66,"h":575.78,"l":573.11,"n":4635,"o":573.69,"t":"2026-10-08T19:55:00Z","v":169794,"vw":574.784927},{"c":574.55,"h":574.73,"l":574.55,"n":120,"o":574.73,"t":"2026-10-08T20:00:00Z","v":301192,"vw":574.550454},{"c":575.9,"h":576.12,"l":574.87,"n":84,"o":574.91,"t":"2026-10-08T20:05:00Z","v":3688,"vw":575.400885},{"c":574.6,"h":575,"l":574.5,"n":45,"o":575,"t":"2026-10-08T20:10:00Z","v":1753,"vw":574.666667},{"c":574.6,"h":574.6,"l":574.6,"n":21,"o":574.6,"t":"2026-10-08T20:15:00Z","v":253,"vw":574.6},{"c":574.5,"h":574.5,"l":574.5,"n":11,"o":574.5,"t":"2026-10-08T20:20:00Z","v":432,"vw":574.5},{"c":574.86,"h":574.86,"l":574.86,"n":10,"o":574.86,"t":"2026-10-08T20:35:00Z","v":1240,"vw":574.86},{"c":574.55,"h":574.85,"l":574.55,"n":13,"o":574.85,"t":"2026-10-08T20:40:00Z","v":1063,"vw":574.578986},{"c":575.0763,"h":575.0763,"l":574.6,"n":4,"o":574.6,"t":"2026-10-08T20:45:00Z","v":703,"vw":574.940214},{"c":574.5,"h":574.5,"l":574.5,"n":6,"o":574.5,"t":"2026-10-08T20:50:00Z","v":166,"vw":574.5},{"c":574.87,"h":575.0795,"l":574.87,"n":17,"o":575.0795,"t":"2026-10-08T21:00:00Z","v":533,"vw":574.9957},{"c":574.5,"h":574.93,"l":574.5,"n":24,"o":574.93,"t":"2026-10-08T21:15:00Z","v":381,"vw":574.715},{"c":574.85,"h":574.85,"l":574.85,"n":6,"o":574.85,"t":"2026-10-08T21:25:00Z","v":218,"vw":574.85},{"c":575.1,"h":575.1,"l":575.1,"n":5,"o":575.1,"t":"2026-10-08T21:30:00Z","v":282,"vw":575.1},{"c":574.85,"h":574.8887,"l":574.85,"n":16,"o":574.8887,"t":"2026-10-08T21:40:00Z","v":660,"vw":574.869513},{"c":574.55,"h":575.1,"l":574.55,"n":51,"o":575.0682,"t":"2026-10-08T21:45:00Z","v":1396,"vw":574.751143},{"c":574.92,"h":574.92,"l":574.92,"n":5,"o":574.92,"t":"2026-10-08T21:50:00Z","v":1360,"vw":574.92},{"c":574.8,"h":574.8,"l":574.8,"n":1,"o":574.8,"t":"2026-10-08T21:55:00Z","v":200,"vw":574.8},{"c":575.17,"h":575.17,"l":575.17,"n":6,"o":575.17,"t":"2026-10-08T22:00:00Z","v":160,"vw":575.17},{"c":575.11,"h":575.17,"l":575.11,"n":21,"o":575.17,"t":"2026-10-08T22:05:00Z","v":711,"vw":575.15},{"c":574.74,"h":575.17,"l":574.74,"n":6,"o":575.17,"t":"2026-10-08T22:10:00Z","v":260,"vw":574.957129},{"c":576,"h":576,"l":576,"n":2,"o":576,"t":"2026-10-08T22:15:00Z","v":801,"vw":576},{"c":574.64,"h":575.56,"l":574.64,"n":23,"o":575.56,"t":"2026-10-08T22:20:00Z","v":962,"vw":574.78511},{"c":574.61,"h":574.61,"l":574.61,"n":7,"o":574.61,"t":"2026-10-08T22:30:00Z","v":225,"vw":574.61},{"c":576,"h":576,"l":575.5,"n":15,"o":575.5,"t":"2026-10-08T22:35:00Z","v":608,"vw":575.813152},{"c":575.59,"h":575.59,"l":575.59,"n":5,"o":575.59,"t":"2026-10-08T22:45:00Z","v":206,"vw":575.59},{"c":575.9999,"h":575.9999,"l":575.9999,"n":1,"o":575.9999,"t":"2026-10-08T22:50:00Z","v":200,"vw":575.9999},{"c":574.91,"h":574.91,"l":574.91,"n":22,"o":574.91,"t":"2026-10-08T22:55:00Z","v":301,"vw":574.91},{"c":575.12,"h":575.12,"l":575.12,"n":1,"o":575.12,"t":"2026-10-08T23:05:00Z","v":100,"vw":575.12},{"c":574.6344,"h":574.6344,"l":574.6344,"n":3,"o":574.6344,"t":"2026-10-08T23:25:00Z","v":211,"vw":574.6344},{"c":574.55,"h":574.55,"l":574.51,"n":64,"o":574.55,"t":"2026-10-08T23:30:00Z","v":1488,"vw":574.537671},{"c":574.49,"h":574.49,"l":574.49,"n":3,"o":574.49,"t":"2026-10-08T23:35:00Z","v":176,"vw":574.49},{"c":574.316,"h":574.316,"l":574.316,"n":3,"o":574.316,"t":"2026-10-08T23:45:00Z","v":103,"vw":574.316},{"c":574.8,"h":574.8,"l":574.12,"n":12,"o":574.53,"t":"2026-10-08T23:55:00Z","v":530,"vw":574.338},{"c":583,"h":583.14,"l":579.38,"n":1188,"o":581.9838,"t":"2026-10-09T08:00:00Z","v":16796,"vw":580.926236},{"c":584,"h":584,"l":584,"n":19,"o":584,"t":"2026-10-09T08:10:00Z","v":378,"vw":584},{"c":582.9183,"h":582.9183,"l":582.9183,"n":16,"o":582.9183,"t":"2026-10-09T08:15:00Z","v":429,"vw":582.9183},{"c":583,"h":583,"l":583,"n":7,"o":583,"t":"2026-10-09T08:25:00Z","v":206,"vw":583},{"c":583.83,"h":583.83,"l":583.8,"n":13,"o":583.8,"t":"2026-10-09T08:50:00Z","v":450,"vw":583.812097},{"c":583.51,"h":583.51,"l":583.51,"n":17,"o":583.51,"t":"2026-10-09T08:55:00Z","v":339,"vw":583.51},{"c":583.11,"h":583.11,"l":583.11,"n":2,"o":583.11,"t":"2026-10-09T09:00:00Z","v":150,"vw":583.11},{"c":581.55,"h":581.55,"l":581.55,"n":26,"o":581.55,"t":"2026-10-09T09:20:00Z","v":757,"vw":581.55},{"c":584.06,"h":584.06,"l":582,"n":11,"o":582,"t":"2026-10-09T09:25:00Z","v":1128,"vw":582.323094},{"c":583,"h":583,"l":582.75,"n":6,"o":582.75,"t":"2026-10-09T09:30:00Z","v":328,"vw":582.914384},{"c":581.78,"h":581.78,"l":581.78,"n":1,"o":581.78,"t":"2026-10-09T09:50:00Z","v":100,"vw":581.78},{"c":582.26,"h":582.26,"l":582.26,"n":9,"o":582.26,"t":"2026-10-09T10:15:00Z","v":210,"vw":582.26},{"c":581,"h":581.01,"l":581,"n":21,"o":581,"t":"2026-10-09T10:40:00Z","v":561,"vw":581.003333},{"c":581.99,"h":582,"l":580.67,"n":195,"o":581.78,"t":"2026-10-09T11:00:00Z","v":5112,"vw":581.83626},{"c":581.608,"h":581.608,"l":581.0612,"n":16,"o":581.0612,"t":"2026-10-09T11:05:00Z","v":877,"vw":581.272588},{"c":581.08,"h":581.08,"l":580,"n":31,"o":581,"t":"2026-10-09T11:10:00Z","v":2083,"vw":580.823973},{"c":583,"h":583,"l":581.77,"n":89,"o":581.77,"t":"2026-10-09T11:15:00Z","v":3519,"vw":582.113208},{"c":583,"h":583.71,"l":583,"n":15,"o":583.01,"t":"2026-10-09T11:20:00Z","v":577,"vw":583.213834},{"c":583,"h":583.2371,"l":582.5273,"n":37,"o":583.2371,"t":"2026-10-09T11:25:00Z","v":858,"vw":582.957213},{"c":583.01,"h":583.5,"l":583.01,"n":30,"o":583.5,"t":"2026-10-09T11:30:00Z","v":1920,"vw":583.295294},{"c":581,"h":582.75,"l":581,"n":34,"o":582.0184,"t":"2026-10-09T11:35:00Z","v":14207,"vw":582.020681},{"c":582.75,"h":582.75,"l":582.5784,"n":10,"o":582.5784,"t":"2026-10-09T11:40:00Z","v":356,"vw":582.6928},{"c":582.4022,"h":582.5,"l":581,"n":19,"o":582.5,"t":"2026-10-09T11:45:00Z","v":760,"vw":582.2174},{"c":581.75,"h":582.125,"l":581.75,"n":11,"o":582.125,"t":"2026-10-09T11:55:00Z","v":772,"vw":582.030732},{"c":582.5,"h":582.75,"l":581.75,"n":47,"o":582,"t":"2026-10-09T12:00:00Z","v":2800,"vw":582.370779},{"c":581.1,"h":581.1,"l":581.09,"n":9,"o":581.09,"t":"2026-10-09T12:05:00Z","v":283,"vw":581.095},{"c":581.09,"h":581.36,"l":581,"n":25,"o":581.36,"t":"2026-10-09T12:10:00Z","v":788,"vw":581.193278},{"c":581.31,"h":581.31,"l":581.31,"n":6,"o":581.31,"t":"2026-10-09T12:15:00Z","v":1530,"vw":581.31},{"c":581,"h":581.14,"l":580.6625,"n":7,"o":581.14,"t":"2026-10-09T12:20:00Z","v":712,"vw":580.84063},{"c":581,"h":581.03,"l":581,"n":18,"o":581,"t":"2026-10-09T12:25:00Z","v":728,"vw":581.014769},{"c":580,"h":580.5,"l":580,"n":47,"o":580.5,"t":"2026-10-09T12:30:00Z","v":1018,"vw":580.116009},{"c":580,"h":580,"l":579.5,"n":38,"o":579.81,"t":"2026-10-09T12:35:00Z","v":1155,"vw":579.7765},{"c":579.89,"h":579.89,"l":579.89,"n":10,"o":579.89,"t":"2026-10-09T12:40:00Z","v":756,"vw":579.89},{"c":579.63,"h":579.63,"l":579.2592,"n":18,"o":579.2592,"t":"2026-10-09T12:45:00Z","v":581,"vw":579.5373},{"c":579.07,"h":579.07,"l":579,"n":47,"o":579.07,"t":"2026-10-09T12:50:00Z","v":1166,"vw":579.035397},{"c":578.9,"h":579,"l":578.9,"n":16,"o":579,"t":"2026-10-09T12:55:00Z","v":472,"vw":578.933333},{"c":581.49,"h":581.49,"l":580.22,"n":27,"o":580.9,"t":"2026-10-09T13:00:00Z","v":978,"vw":580.846846},{"c":581.49,"h":581.5,"l":580,"n":39,"o":581.49,"t":"2026-10-09T13:05:00Z","v":3467,"vw":581.216043},{"c":581.43,"h":581.43,"l":581,"n":29,"o":581,"t":"2026-10-09T13:10:00Z","v":1957,"vw":581.059687},{"c":581,"h":582.5,"l":581,"n":66,"o":581,"t":"2026-10-09T13:15:00Z","v":5626,"vw":581.918744},{"c":582.25,"h":582.5721,"l":581.3344,"n":80,"o":582.5721,"t":"2026-10-09T13:20:00Z","v":1985,"vw":582.130346},{"c":581.49,"h":581.49,"l":580,"n":106,"o":580.25,"t":"2026-10-09T13:25:00Z","v":2851,"vw":580.433211},{"c":588.7894,"h":595.06,"l":580.975,"n":8785,"o":581.65,"t":"2026-10-09T13:30:00Z","v":371857,"vw":587.017172},{"c":583.7299,"h":589.849,"l":577.3651,"n":4458,"o":589.849,"t":"2026-10-09T13:35:00Z","v":183000,"vw":582.187161},{"c":577.04,"h":586.11,"l":574.75,"n":4213,"o":583.12,"t":"2026-10-09T13:40:00Z","v":185122,"vw":580.462433},{"c":576.6199,"h":577.68,"l":573.0001,"n":3069,"o":577.47,"t":"2026-10-09T13:45:00Z","v":161914,"vw":575.62946},{"c":573.3092,"h":577.13,"l":568,"n":4460,"o":576.59,"t":"2026-10-09T13:50:00Z","v":196579,"vw":571.632259},{"c":577.91,"h":579,"l":572.66,"n":2325,"o":573.815,"t":"2026-10-09T13:55:00Z","v":109001,"vw":576.002359},{"c":577.5,"h":578.99,"l":575.2401,"n":1676,"o":577.91,"t":"2026-10-09T14:00:00Z","v":69819,"vw":577.001823},{"c":577.25,"h":579.77,"l":575.733,"n":1717,"o":577.51,"t":"2026-10-09T14:05:00Z","v":88484,"vw":578.423399},{"c":573.925,"h":576.81,"l":570.84,"n":1972,"o":576.81,"t":"2026-10-09T14:10:00Z","v":76109,"vw":573.346834},{"c":573.3805,"h":574.01,"l":571,"n":1716,"o":573.6873,"t":"2026-10-09T14:15:00Z","v":76324,"vw":572.290009},{"c":574.32,"h":574.41,"l":571.6701,"n":1105,"o":573.5,"t":"2026-10-09T14:20:00Z","v":39759,"vw":573.376117},{"c":575.66,"h":576.38,"l":572.534,"n":1449,"o":574.32,"t":"2026-10-09T14:25:00Z","v":66565,"vw":574.537125},{"c":574.49,"h":576.94,"l":574.4,"n":1294,"o":575.79,"t":"2026-10-09T14:30:00Z","v":50563,"vw":575.634996},{"c":569.45,"h":574.225,"l":568.65,"n":2231,"o":574.225,"t":"2026-10-09T14:35:00Z","v":98636,"vw":570.874739},{"c":570.56,"h":570.6871,"l":567.5,"n":2359,"o":569.445,"t":"2026-10-09T14:40:00Z","v":108426,"vw":568.868521},{"c":567.145,"h":570.125,"l":566.2,"n":1861,"o":570,"t":"2026-10-09T14:45:00Z","v":69751,"vw":567.729216},{"c":569.7276,"h":570.3548,"l":567.04,"n":1398,"o":567.2,"t":"2026-10-09T14:50:00Z","v":41034,"vw":569.003358},{"c":572.57,"h":573.502,"l":570.125,"n":1505,"o":570.2363,"t":"2026-10-09T14:55:00Z","v":61625,"vw":571.885723},{"c":572.13,"h":573.8,"l":571.6001,"n":1139,"o":572.57,"t":"2026-10-09T15:00:00Z","v":38506,"vw":572.744081},{"c":572.495,"h":572.95,"l":571,"n":1011,"o":572.305,"t":"2026-10-09T15:05:00Z","v":35595,"vw":572.107367},{"c":572.7816,"h":574.4,"l":572.3701,"n":1301,"o":572.495,"t":"2026-10-09T15:10:00Z","v":67746,"vw":573.695027},{"c":574.45,"h":574.95,"l":572.5001,"n":873,"o":573.02,"t":"2026-10-09T15:15:00Z","v":26945,"vw":573.767115},{"c":575.31,"h":575.51,"l":573.51,"n":1110,"o":574.43,"t":"2026-10-09T15:20:00Z","v":40813,"vw":574.805946},{"c":575.82,"h":578,"l":575.072,"n":1734,"o":575.32,"t":"2026-10-09T15:25:00Z","v":65182,"vw":576.972671},{"c":574.37,"h":575.56,"l":574,"n":929,"o":575.4775,"t":"2026-10-09T15:30:00Z","v":26963,"vw":574.77079},{"c":574.39,"h":574.79,"l":573.92,"n":893,"o":574.26,"t":"2026-10-09T15:35:00Z","v":28124,"vw":574.429844},{"c":573.03,"h":574.98,"l":572.84,"n":1009,"o":574.58,"t":"2026-10-09T15:40:00Z","v":29223,"vw":574.152991},{"c":573.56,"h":573.905,"l":572.19,"n":999,"o":572.9,"t":"2026-10-09T15:45:00Z","v":21725,"vw":572.872575},{"c":574.04,"h":574.34,"l":573.255,"n":696,"o":573.97,"t":"2026-10-09T15:50:00Z","v":17570,"vw":573.974149},{"c":573.69,"h":574.19,"l":573.3093,"n":703,"o":574.04,"t":"2026-10-09T15:55:00Z","v":18046,"vw":573.888905},{"c":572.86,"h":573.86,"l":572.5,"n":910,"o":573.66,"t":"2026-10-09T16:00:00Z","v":24868,"vw":573.055634},{"c":575.475,"h":575.6,"l":572.59,"n":893,"o":572.89,"t":"2026-10-09T16:05:00Z","v":33770,"vw":574.044624},{"c":575.6,"h":575.73,"l":574.74,"n":767,"o":575.475,"t":"2026-10-09T16:10:00Z","v":25210,"vw":575.048985},{"c":575.88,"h":575.9611,"l":575,"n":732,"o":575.6,"t":"2026-10-09T16:15:00Z","v":29516,"vw":575.572575},{"c":575.475,"h":575.75,"l":574.8871,"n":743,"o":575.465,"t":"2026-10-09T16:20:00Z","v":21868,"vw":575.270054},{"c":575.9,"h":576.0966,"l":574.95,"n":633,"o":575.71,"t":"2026-10-09T16:25:00Z","v":21759,"vw":575.612842},{"c":576.11,"h":576.7987,"l":575.52,"n":726,"o":575.9,"t":"2026-10-09T16:30:00Z","v":34548,"vw":576.233312},{"c":576.58,"h":576.7604,"l":575.15,"n":594,"o":575.93,"t":"2026-10-09T16:35:00Z","v":21168,"vw":576.166179},{"c":577.475,"h":577.75,"l":576.27,"n":725,"o":576.58,"t":"2026-10-09T16:40:00Z","v":30119,"vw":577.056213},{"c":578.925,"h":579.39,"l":577.201,"n":1357,"o":577.4,"t":"2026-10-09T16:45:00Z","v":76524,"vw":578.538071},{"c":580.31,"h":580.5,"l":578.66,"n":1447,"o":578.93,"t":"2026-10-09T16:50:00Z","v":56336,"vw":579.865705},{"c":582.27,"h":582.695,"l":579.8,"n":1845,"o":580.31,"t":"2026-10-09T16:55:00Z","v":78553,"vw":581.300068},{"c":579.9,"h":582.6691,"l":578.9633,"n":1689,"o":582.4,"t":"2026-10-09T17:00:00Z","v":66245,"vw":580.783272},{"c":580.75,"h":580.75,"l":579,"n":874,"o":579.69,"t":"2026-10-09T17:05:00Z","v":28266,"vw":579.816432},{"c":581.74,"h":582.01,"l":580.43,"n":1096,"o":580.75,"t":"2026-10-09T17:10:00Z","v":61367,"vw":581.442187},{"c":582.95,"h":583.45,"l":581.63,"n":1459,"o":581.63,"t":"2026-10-09T17:15:00Z","v":50277,"vw":582.69732},{"c":584.21,"h":584.95,"l":582.82,"n":1875,"o":582.975,"t":"2026-10-09T17:20:00Z","v":77640,"vw":584.008509},{"c":582.045,"h":584.13,"l":581.29,"n":1304,"o":584.03,"t":"2026-10-09T17:25:00Z","v":54372,"vw":582.344425},{"c":580.6175,"h":582.5,"l":580.51,"n":929,"o":582.3,"t":"2026-10-09T17:30:00Z","v":28808,"vw":581.521398},{"c":581.81,"h":581.94,"l":580.1301,"n":687,"o":580.675,"t":"2026-10-09T17:35:00Z","v":18064,"vw":581.243072},{"c":581.58,"h":582.2799,"l":581,"n":641,"o":581.9475,"t":"2026-10-09T17:40:00Z","v":29014,"vw":581.497151},{"c":582.4999,"h":582.4999,"l":581.1563,"n":546,"o":581.39,"t":"2026-10-09T17:45:00Z","v":15511,"vw":581.903878},{"c":582.44,"h":583.2482,"l":582.0088,"n":960,"o":582.34,"t":"2026-10-09T17:50:00Z","v":27367,"vw":582.572085},{"c":582.8957,"h":583.36,"l":582.281,"n":697,"o":582.8363,"t":"2026-10-09T17:55:00Z","v":19248,"vw":582.670409},{"c":583.045,"h":583.91,"l":582.8501,"n":1056,"o":583.155,"t":"2026-10-09T18:00:00Z","v":46357,"vw":583.440902},{"c":583.19,"h":583.5,"l":582.8501,"n":581,"o":583.24,"t":"2026-10-09T18:05:00Z","v":15201,"vw":583.201993},{"c":583.45,"h":583.8415,"l":582.7503,"n":838,"o":583.45,"t":"2026-10-09T18:10:00Z","v":36415,"vw":583.382384},{"c":584.03,"h":584.3799,"l":583.3915,"n":977,"o":583.5,"t":"2026-10-09T18:15:00Z","v":35950,"vw":583.937462},{"c":585.065,"h":585.67,"l":583.6701,"n":1650,"o":584.03,"t":"2026-10-09T18:20:00Z","v":67093,"vw":584.962296},{"c":584.705,"h":586.0799,"l":584.7,"n":1263,"o":585.185,"t":"2026-10-09T18:25:00Z","v":33759,"vw":585.369631},{"c":585.5195,"h":586.2,"l":584.41,"n":1058,"o":584.705,"t":"2026-10-09T18:30:00Z","v":35960,"vw":585.478296},{"c":585.66,"h":585.8999,"l":584.8101,"n":766,"o":585.4226,"t":"2026-10-09T18:35:00Z","v":24709,"vw":585.476518},{"c":586.43,"h":586.7,"l":585.585,"n":1006,"o":585.585,"t":"2026-10-09T18:40:00Z","v":41927,"vw":586.246345},{"c":585.8,"h":586.9799,"l":584.6511,"n":960,"o":586.635,"t":"2026-10-09T18:45:00Z","v":52184,"vw":585.802174},{"c":586.18,"h":586.2318,"l":585.5451,"n":762,"o":585.6,"t":"2026-10-09T18:50:00Z","v":20158,"vw":585.898332},{"c":585.962,"h":586.1599,"l":585.1061,"n":862,"o":585.68,"t":"2026-10-09T18:55:00Z","v":28342,"vw":585.602925},{"c":584.132,"h":586,"l":583.8676,"n":900,"o":586,"t":"2026-10-09T19:00:00Z","v":24871,"vw":584.514465},{"c":585.375,"h":585.4775,"l":584.0101,"n":933,"o":584.11,"t":"2026-10-09T19:05:00Z","v":24597,"vw":584.542267},{"c":586.36,"h":586.4241,"l":585.02,"n":1120,"o":585.39,"t":"2026-10-09T19:10:00Z","v":29714,"vw":585.700855},{"c":586.0599,"h":586.36,"l":585.39,"n":995,"o":586.1,"t":"2026-10-09T19:15:00Z","v":28917,"vw":585.919107},{"c":586.765,"h":587.19,"l":585.57,"n":1410,"o":585.57,"t":"2026-10-09T19:20:00Z","v":49032,"vw":586.667037},{"c":586.77,"h":587.6,"l":586.69,"n":1440,"o":586.765,"t":"2026-10-09T19:25:00Z","v":49069,"vw":587.144271},{"c":587.45,"h":588.16,"l":586.15,"n":1808,"o":586.61,"t":"2026-10-09T19:30:00Z","v":75811,"vw":587.536427},{"c":585.87,"h":587.5699,"l":585.85,"n":1506,"o":587.49,"t":"2026-10-09T19:35:00Z","v":55152,"vw":586.718109},{"c":586.735,"h":586.95,"l":585.735,"n":1308,"o":586,"t":"2026-10-09T19:40:00Z","v":40330,"vw":586.431759},{"c":585.505,"h":587.84,"l":585.505,"n":1836,"o":586.87,"t":"2026-10-09T19:45:00Z","v":66645,"vw":586.925934},{"c":587.035,"h":588.26,"l":584.94,"n":3114,"o":585.495,"t":"2026-10-09T19:50:00Z","v":129358,"vw":586.859081},{"c":586.06,"h":589.85,"l":586.01,"n":6839,"o":587.19,"t":"2026-10-09T19:55:00Z","v":275662,"vw":588.238318},{"c":586.7,"h":586.7,"l":586.06,"n":181,"o":586.42,"t":"2026-10-09T20:00:00Z","v":473559,"vw":586.061551},{"c":586,"h":586.68,"l":585.3,"n":138,"o":586.68,"t":"2026-10-09T20:05:00Z","v":4637,"vw":585.704407},{"c":586.2,"h":586.2,"l":585.9,"n":68,"o":585.9,"t":"2026-10-09T20:10:00Z","v":3129,"vw":586.028931},{"c":586.82,"h":586.82,"l":586.82,"n":16,"o":586.82,"t":"2026-10-09T20:15:00Z","v":285,"vw":586.82},{"c":586.4143,"h":586.4143,"l":586.4143,"n":9,"o":586.4143,"t":"2026-10-09T20:20:00Z","v":299,"vw":586.4143},{"c":586.11,"h":586.1127,"l":586.01,"n":52,"o":586.1127,"t":"2026-10-09T20:25:00Z","v":2320,"vw":586.086177},{"c":586.06,"h":586.06,"l":586.06,"n":23,"o":586.06,"t":"2026-10-09T20:30:00Z","v":647,"vw":586.06},{"c":586.0843,"h":586.0843,"l":586.0843,"n":11,"o":586.0843,"t":"2026-10-09T20:35:00Z","v":753,"vw":586.0843},{"c":585,"h":586.29,"l":585,"n":97,"o":586.29,"t":"2026-10-09T20:40:00Z","v":7842,"vw":585.257448},{"c":586,"h":586,"l":585.99,"n":8,"o":585.99,"t":"2026-10-09T20:50:00Z","v":470,"vw":585.995455},{"c":585.91,"h":585.91,"l":585.89,"n":5,"o":585.89,"t":"2026-10-09T20:55:00Z","v":242,"vw":585.9},{"c":585.5,"h":585.5,"l":585.4,"n":9,"o":585.4,"t":"2026-10-09T21:00:00Z","v":612,"vw":585.44},{"c":586.06,"h":586.06,"l":586.06,"n":2,"o":586.06,"t":"2026-10-09T21:05:00Z","v":118,"vw":586.06},{"c":585.45,"h":585.45,"l":585.4,"n":18,"o":585.4,"t":"2026-10-09T21:10:00Z","v":845,"vw":585.414286},{"c":585.65,"h":585.65,"l":585.65,"n":4,"o":585.65,"t":"2026-10-09T21:20:00Z","v":343,"vw":585.65},{"c":585.4,"h":585.4,"l":585.1933,"n":13,"o":585.4,"t":"2026-10-09T21:25:00Z","v":450,"vw":585.328325},{"c":585,"h":585.2817,"l":585,"n":19,"o":585.28,"t":"2026-10-09T21:30:00Z","v":1039,"vw":585.127025},{"c":585.13,"h":585.13,"l":585,"n":6,"o":585.0845,"t":"2026-10-09T21:40:00Z","v":503,"vw":585.0767},{"c":585.8559,"h":585.8559,"l":585.814,"n":3,"o":585.814,"t":"2026-10-09T21:45:00Z","v":205,"vw":585.83495},{"c":585.54,"h":585.54,"l":585.54,"n":7,"o":585.54,"t":"2026-10-09T21:50:00Z","v":216,"vw":585.54},{"c":585.8574,"h":585.8574,"l":585.07,"n":13,"o":585.07,"t":"2026-10-09T21:55:00Z","v":1126,"vw":585.20814},{"c":585.2056,"h":585.2056,"l":585.2056,"n":10,"o":585.2056,"t":"2026-10-09T22:05:00Z","v":223,"vw":585.2056},{"c":585.11,"h":585.7,"l":585.11,"n":52,"o":585.49,"t":"2026-10-09T22:10:00Z","v":783,"vw":585.480096},{"c":585.1,"h":585.79,"l":585.07,"n":43,"o":585.79,"t":"2026-10-09T22:15:00Z","v":3142,"vw":585.126087},{"c":585.1,"h":585.1,"l":585,"n":6,"o":585,"t":"2026-10-09T22:20:00Z","v":1312,"vw":585.078053},{"c":585.7694,"h":585.7694,"l":585.46,"n":7,"o":585.46,"t":"2026-10-09T22:25:00Z","v":1254,"vw":585.581036},{"c":585.9379,"h":585.9379,"l":585.9379,"n":3,"o":585.9379,"t":"2026-10-09T22:30:00Z","v":126,"vw":585.9379},{"c":585.74,"h":585.74,"l":585.74,"n":3,"o":585.74,"t":"2026-10-09T22:35:00Z","v":226,"vw":585.74},{"c":586,"h":586,"l":586,"n":9,"o":586,"t":"2026-10-09T22:45:00Z","v":396,"vw":586},{"c":586,"h":586,"l":585.99,"n":10,"o":585.99,"t":"2026-10-09T22:50:00Z","v":507,"vw":585.996988},{"c":585.3692,"h":585.4329,"l":585.3692,"n":11,"o":585.4329,"t":"2026-10-09T23:25:00Z","v":987,"vw":585.390782},{"c":585.3,"h":585.3,"l":585.3,"n":6,"o":585.3,"t":"2026-10-09T23:30:00Z","v":252,"vw":585.3},{"c":585.8,"h":585.8,"l":585.8,"n":8,"o":585.8,"t":"2026-10-09T23:35:00Z","v":142,"vw":585.8},{"c":585.98,"h":585.98,"l":585.5,"n":8,"o":585.5,"t":"2026-10-09T23:40:00Z","v":328,"vw":585.74},{"c":586,"h":586,"l":585.9,"n":10,"o":585.98,"t":"2026-10-09T23:50:00Z","v":422,"vw":585.96125},{"c":586.1,"h":586.1,"l":585.96,"n":53,"o":585.96,"t":"2026-10-09T23:55:00Z","v":1405,"vw":586.038889},{"c":584,"h":587.25,"l":584,"n":925,"o":587.25,"t":"2026-10-12T08:00:00Z","v":7225,"vw":586.374893},{"c":581.62,"h":581.62,"l":581.62,"n":12,"o":581.62,"t":"2026-10-12T08:20:00Z","v":190,"vw":581.62},{"c":582.25,"h":582.25,"l":582.25,"n":14,"o":582.25,"t":"2026-10-12T08:25:00Z","v":206,"vw":582.25},{"c":581.86,"h":581.86,"l":581.86,"n":14,"o":581.86,"t":"2026-10-12T08:30:00Z","v":375,"vw":581.86},{"c":580.24,"h":580.78,"l":580.24,"n":30,"o":580.78,"t":"2026-10-12T08:40:00Z","v":559,"vw":580.449215},{"c":579.81,"h":580.29,"l":579.81,"n":65,"o":580.05,"t":"2026-10-12T08:45:00Z","v":4834,"vw":580.00865},{"c":579.13,"h":579.13,"l":579.13,"n":18,"o":579.13,"t":"2026-10-12T08:50:00Z","v":336,"vw":579.13},{"c":577.7,"h":577.7,"l":577.7,"n":7,"o":577.7,"t":"2026-10-12T08:55:00Z","v":212,"vw":577.7},{"c":580.14,"h":580.14,"l":580.14,"n":9,"o":580.14,"t":"2026-10-12T09:00:00Z","v":204,"vw":580.14},{"c":578.5,"h":578.5,"l":578.5,"n":1,"o":578.5,"t":"2026-10-12T09:10:00Z","v":100,"vw":578.5},{"c":579.5,"h":579.5,"l":579.5,"n":2,"o":579.5,"t":"2026-10-12T09:30:00Z","v":101,"vw":579.5},{"c":580.5,"h":580.5,"l":580.5,"n":2,"o":580.5,"t":"2026-10-12T09:35:00Z","v":118,"vw":580.5},{"c":580.72,"h":580.72,"l":580.72,"n":5,"o":580.72,"t":"2026-10-12T09:55:00Z","v":211,"vw":580.72},{"c":582.33,"h":582.33,"l":582.33,"n":3,"o":582.33,"t":"2026-10-12T10:20:00Z","v":515,"vw":582.33},{"c":582.5,"h":583,"l":582.5,"n":4,"o":583,"t":"2026-10-12T10:25:00Z","v":431,"vw":582.844737},{"c":583.25,"h":583.25,"l":583.13,"n":29,"o":583.13,"t":"2026-10-12T10:50:00Z","v":1686,"vw":583.240514},{"c":581.5,"h":582.82,"l":581,"n":57,"o":582.82,"t":"2026-10-12T11:00:00Z","v":1323,"vw":581.984726},{"c":580.47,"h":581,"l":580,"n":62,"o":581,"t":"2026-10-12T11:05:00Z","v":1727,"vw":580.18625},{"c":580.61,"h":580.61,"l":580.61,"n":11,"o":580.61,"t":"2026-10-12T11:10:00Z","v":231,"vw":580.61},{"c":581,"h":581.01,"l":581,"n":32,"o":581.01,"t":"2026-10-12T11:30:00Z","v":5392,"vw":581.000958},{"c":581.5,"h":581.5,"l":581.5,"n":24,"o":581.5,"t":"2026-10-12T11:35:00Z","v":9540,"vw":581.5},{"c":581.5,"h":581.5,"l":581.5,"n":2,"o":581.5,"t":"2026-10-12T11:40:00Z","v":201,"vw":581.5},{"c":582.39,"h":582.68,"l":581.3548,"n":40,"o":581.381,"t":"2026-10-12T11:50:00Z","v":2431,"vw":581.969084},{"c":582.88,"h":582.88,"l":581.1663,"n":66,"o":581.1663,"t":"2026-10-12T11:55:00Z","v":1117,"vw":582.109075},{"c":581.51,"h":581.51,"l":581.51,"n":13,"o":581.51,"t":"2026-10-12T12:00:00Z","v":314,"vw":581.51},{"c":585.2865,"h":585.2865,"l":584,"n":18,"o":584,"t":"2026-10-12T12:10:00Z","v":370,"vw":584.571778},{"c":584.5,"h":584.5,"l":583.2198,"n":8,"o":583.43,"t":"2026-10-12T12:15:00Z","v":744,"vw":584.164257},{"c":583.01,"h":583.75,"l":583.01,"n":20,"o":583.75,"t":"2026-10-12T12:20:00Z","v":741,"vw":583.599593},{"c":583,"h":583.55,"l":583,"n":18,"o":583.5,"t":"2026-10-12T12:25:00Z","v":1230,"vw":583.243573},{"c":582.51,"h":583.13,"l":582.5,"n":39,"o":583.13,"t":"2026-10-12T12:30:00Z","v":6057,"vw":582.524593},{"c":583,"h":583,"l":583,"n":35,"o":583,"t":"2026-10-12T12:35:00Z","v":2701,"vw":583},{"c":583.3,"h":583.75,"l":583.3,"n":24,"o":583.75,"t":"2026-10-12T12:45:00Z","v":768,"vw":583.66},{"c":585.2963,"h":585.2963,"l":584.5,"n":41,"o":584.5,"t":"2026-10-12T12:50:00Z","v":1605,"vw":585.019326},{"c":584.1,"h":584.5,"l":584.1,"n":46,"o":584.5,"t":"2026-10-12T12:55:00Z","v":7765,"vw":584.494462},{"c":584.78,"h":585.3,"l":584.25,"n":64,"o":584.25,"t":"2026-10-12T13:05:00Z","v":2301,"vw":585.016157},{"c":584.7436,"h":584.7436,"l":584.7436,"n":2,"o":584.7436,"t":"2026-10-12T13:10:00Z","v":534,"vw":584.7436},{"c":584.73,"h":584.73,"l":584.73,"n":7,"o":584.73,"t":"2026-10-12T13:15:00Z","v":183,"vw":584.73},{"c":584.01,"h":584.01,"l":584.01,"n":14,"o":584.01,"t":"2026-10-12T13:20:00Z","v":434,"vw":584.01},{"c":580,"h":585,"l":580,"n":177,"o":584.85,"t":"2026-10-12T13:25:00Z","v":4012,"vw":581.958925},{"c":575.03,"h":581.73,"l":572,"n":5992,"o":581.73,"t":"2026-10-12T13:30:00Z","v":298279,"vw":576.062066},{"c":584.94,"h":585.1404,"l":573.4503,"n":3160,"o":574.11,"t":"2026-10-12T13:35:00Z","v":142942,"vw":579.075204},{"c":579.67,"h":584.955,"l":575.3832,"n":2959,"o":584.71,"t":"2026-10-12T13:40:00Z","v":115639,"vw":580.302476},{"c":580,"h":581.7805,"l":576,"n":1969,"o":580.06,"t":"2026-10-12T13:45:00Z","v":91254,"vw":578.93267},{"c":582.56,"h":583,"l":580,"n":1526,"o":580,"t":"2026-10-12T13:50:00Z","v":54492,"vw":581.237688},{"c":582.94,"h":585.3237,"l":582.34,"n":1821,"o":582.34,"t":"2026-10-12T13:55:00Z","v":76078,"vw":584.343852},{"c":583.645,"h":584.9199,"l":581.55,"n":1509,"o":582.93,"t":"2026-10-12T14:00:00Z","v":53389,"vw":583.343419},{"c":578.355,"h":583.6457,"l":577.47,"n":1867,"o":583.33,"t":"2026-10-12T14:05:00Z","v":88194,"vw":579.641786},{"c":578.685,"h":579.409,"l":576.68,"n":1619,"o":578.35,"t":"2026-10-12T14:10:00Z","v":60971,"vw":577.753335},{"c":578.62,"h":580.235,"l":577.07,"n":1428,"o":578.84,"t":"2026-10-12T14:15:00Z","v":54549,"vw":578.601957},{"c":576.93,"h":578.605,"l":575.83,"n":1571,"o":578.2,"t":"2026-10-12T14:20:00Z","v":65719,"vw":576.992186},{"c":575.06,"h":577.55,"l":574.63,"n":1701,"o":576.51,"t":"2026-10-12T14:25:00Z","v":70957,"vw":575.85545},{"c":573.555,"h":576.01,"l":572.545,"n":1773,"o":575.53,"t":"2026-10-12T14:30:00Z","v":72126,"vw":574.187027},{"c":574.69,"h":575.86,"l":573,"n":1234,"o":573.425,"t":"2026-10-12T14:35:00Z","v":43496,"vw":574.106238},{"c":575.2216,"h":576.52,"l":574,"n":1297,"o":574.5,"t":"2026-10-12T14:40:00Z","v":41109,"vw":575.346964},{"c":575.405,"h":576.27,"l":573.88,"n":1052,"o":575.545,"t":"2026-10-12T14:45:00Z","v":31409,"vw":575.063651},{"c":573.775,"h":575.105,"l":573.5,"n":1180,"o":574.95,"t":"2026-10-12T14:50:00Z","v":40509,"vw":574.244492},{"c":572.99,"h":575,"l":572.601,"n":1245,"o":573.77,"t":"2026-10-12T14:55:00Z","v":48089,"vw":573.696377},{"c":570.77,"h":573.68,"l":570.4,"n":1924,"o":572.965,"t":"2026-10-12T15:00:00Z","v":60398,"vw":572.209859},{"c":573.24,"h":573.9623,"l":570.605,"n":1158,"o":570.77,"t":"2026-10-12T15:05:00Z","v":33415,"vw":572.549745},{"c":569.22,"h":572.93,"l":568.1,"n":2026,"o":572.715,"t":"2026-10-12T15:10:00Z","v":75935,"vw":570.535862},{"c":568.25,"h":571.18,"l":568.25,"n":1340,"o":569.81,"t":"2026-10-12T15:15:00Z","v":41656,"vw":570.032241},{"c":566.39,"h":569.0715,"l":566.39,"n":2031,"o":568.35,"t":"2026-10-12T15:20:00Z","v":85613,"vw":567.622247},{"c":567.4314,"h":567.99,"l":565,"n":2444,"o":566.69,"t":"2026-10-12T15:25:00Z","v":128843,"vw":566.532812},{"c":567.025,"h":567.8599,"l":565.62,"n":1458,"o":567.645,"t":"2026-10-12T15:30:00Z","v":42577,"vw":566.605012},{"c":568.65,"h":568.65,"l":565.63,"n":1421,"o":567.035,"t":"2026-10-12T15:35:00Z","v":60244,"vw":566.58103},{"c":570.59,"h":570.7,"l":568.08,"n":1451,"o":568.08,"t":"2026-10-12T15:40:00Z","v":58395,"vw":569.546825},{"c":568.75,"h":571.4,"l":568.5,"n":1182,"o":570.59,"t":"2026-10-12T15:45:00Z","v":37505,"vw":570.072174},{"c":569.5278,"h":570.32,"l":568.42,"n":997,"o":568.725,"t":"2026-10-12T15:50:00Z","v":32478,"vw":569.020298},{"c":569.59,"h":570.65,"l":569.16,"n":750,"o":569.72,"t":"2026-10-12T15:55:00Z","v":20352,"vw":570.001206},{"c":569.49,"h":570.1641,"l":568.34,"n":985,"o":569.58,"t":"2026-10-12T16:00:00Z","v":30705,"vw":569.352883},{"c":570.27,"h":571.25,"l":568.895,"n":912,"o":569.73,"t":"2026-10-12T16:05:00Z","v":36087,"vw":570.281753},{"c":569.95,"h":570.66,"l":569.07,"n":812,"o":570.27,"t":"2026-10-12T16:10:00Z","v":24813,"vw":569.792547},{"c":569.425,"h":570,"l":569.08,"n":576,"o":569.95,"t":"2026-10-12T16:15:00Z","v":10810,"vw":569.473209},{"c":570.09,"h":570.69,"l":569.42,"n":860,"o":569.5,"t":"2026-10-12T16:20:00Z","v":21920,"vw":570.015018},{"c":569.9367,"h":570.64,"l":569.6426,"n":818,"o":570.23,"t":"2026-10-12T16:25:00Z","v":29324,"vw":570.171518},{"c":572,"h":572.2339,"l":570.234,"n":1057,"o":570.234,"t":"2026-10-12T16:30:00Z","v":49009,"vw":571.351082},{"c":573.19,"h":573.47,"l":571.55,"n":1133,"o":572.075,"t":"2026-10-12T16:35:00Z","v":81747,"vw":572.472653},{"c":572.075,"h":574,"l":570.72,"n":1102,"o":573.35,"t":"2026-10-12T16:40:00Z","v":51455,"vw":572.388991},{"c":570.14,"h":572.3026,"l":570.02,"n":705,"o":571.72,"t":"2026-10-12T16:45:00Z","v":28733,"vw":571.282681},{"c":570.89,"h":571.629,"l":569.7,"n":1102,"o":570.0763,"t":"2026-10-12T16:50:00Z","v":54354,"vw":570.713516},{"c":571.625,"h":572.439,"l":570.13,"n":808,"o":570.89,"t":"2026-10-12T16:55:00Z","v":36265,"vw":571.400066},{"c":571.6901,"h":572.15,"l":570.12,"n":805,"o":571.62,"t":"2026-10-12T17:00:00Z","v":39318,"vw":571.247665},{"c":574.84,"h":574.84,"l":571.6801,"n":1109,"o":571.685,"t":"2026-10-12T17:05:00Z","v":58335,"vw":573.62111},{"c":574.06,"h":575.7499,"l":573.66,"n":1158,"o":574.8,"t":"2026-10-12T17:10:00Z","v":87090,"vw":574.835439},{"c":574.725,"h":575.1433,"l":573.58,"n":750,"o":574.28,"t":"2026-10-12T17:15:00Z","v":35300,"vw":574.127692},{"c":574.985,"h":575.47,"l":574.32,"n":648,"o":574.9007,"t":"2026-10-12T17:20:00Z","v":31607,"vw":574.929898},{"c":575.12,"h":576.459,"l":574.51,"n":728,"o":575.23,"t":"2026-10-12T17:25:00Z","v":26716,"vw":575.49678},{"c":574.38,"h":575.5,"l":574.16,"n":659,"o":574.975,"t":"2026-10-12T17:30:00Z","v":26278,"vw":574.959577},{"c":572.68,"h":574.5166,"l":572,"n":777,"o":574.44,"t":"2026-10-12T17:35:00Z","v":42894,"vw":573.176229},{"c":573.13,"h":573.65,"l":572.28,"n":635,"o":572.675,"t":"2026-10-12T17:40:00Z","v":36442,"vw":572.88752},{"c":573.69,"h":574.2,"l":572.9088,"n":589,"o":573.14,"t":"2026-10-12T17:45:00Z","v":18899,"vw":573.61789},{"c":574.03,"h":574.59,"l":573.64,"n":621,"o":573.69,"t":"2026-10-12T17:50:00Z","v":19305,"vw":574.041499},{"c":573.59,"h":574.3421,"l":573.25,"n":525,"o":573.98,"t":"2026-10-12T17:55:00Z","v":16357,"vw":573.679154},{"c":574.415,"h":574.7555,"l":572.83,"n":730,"o":573.88,"t":"2026-10-12T18:00:00Z","v":31345,"vw":573.741508},{"c":574.68,"h":575.1,"l":573.32,"n":759,"o":574.41,"t":"2026-10-12T18:05:00Z","v":30405,"vw":574.319547},{"c":574.18,"h":574.93,"l":573.94,"n":621,"o":574.52,"t":"2026-10-12T18:10:00Z","v":28740,"vw":574.527337},{"c":572.59,"h":574.6899,"l":572.59,"n":707,"o":574.2328,"t":"2026-10-12T18:15:00Z","v":18114,"vw":573.61406},{"c":573.7,"h":573.97,"l":572.35,"n":639,"o":572.945,"t":"2026-10-12T18:20:00Z","v":26114,"vw":573.20598},{"c":573.855,"h":574.12,"l":573.4813,"n":536,"o":573.88,"t":"2026-10-12T18:25:00Z","v":16433,"vw":573.788291},{"c":573.04,"h":574.36,"l":572.02,"n":694,"o":573.85,"t":"2026-10-12T18:30:00Z","v":23357,"vw":573.240105},{"c":574.24,"h":574.9999,"l":573.04,"n":727,"o":573.04,"t":"2026-10-12T18:35:00Z","v":40312,"vw":574.464342},{"c":575.155,"h":575.58,"l":573.93,"n":743,"o":574.22,"t":"2026-10-12T18:40:00Z","v":22496,"vw":574.849688},{"c":573.84,"h":575.3,"l":573.55,"n":693,"o":575.27,"t":"2026-10-12T18:45:00Z","v":26445,"vw":574.635411},{"c":572.6666,"h":574.26,"l":572.03,"n":690,"o":573.905,"t":"2026-10-12T18:50:00Z","v":28167,"vw":572.996763},{"c":572.465,"h":572.82,"l":572,"n":922,"o":572.46,"t":"2026-10-12T18:55:00Z","v":35435,"vw":572.34183},{"c":571.695,"h":573.31,"l":571.1601,"n":908,"o":572.47,"t":"2026-10-12T19:00:00Z","v":41155,"vw":572.231537},{"c":570.355,"h":571.99,"l":570.0001,"n":900,"o":571.5,"t":"2026-10-12T19:05:00Z","v":30592,"vw":570.942241},{"c":569.8,"h":571.72,"l":569.59,"n":1182,"o":570.21,"t":"2026-10-12T19:10:00Z","v":59571,"vw":570.42585},{"c":570.0101,"h":570.54,"l":569.61,"n":784,"o":570.18,"t":"2026-10-12T19:15:00Z","v":26988,"vw":570.075883},{"c":569.765,"h":571,"l":569.5829,"n":890,"o":570.24,"t":"2026-10-12T19:20:00Z","v":33251,"vw":570.180238},{"c":570.5,"h":570.62,"l":569.765,"n":1035,"o":569.98,"t":"2026-10-12T19:25:00Z","v":36476,"vw":570.238602},{"c":571.4,"h":571.74,"l":570.1201,"n":1028,"o":570.495,"t":"2026-10-12T19:30:00Z","v":28999,"vw":570.697247},{"c":573.195,"h":573.49,"l":571.22,"n":1397,"o":571.505,"t":"2026-10-12T19:35:00Z","v":68515,"vw":572.754516},{"c":573.33,"h":574.25,"l":573.035,"n":1178,"o":573.16,"t":"2026-10-12T19:40:00Z","v":51490,"vw":573.561918},{"c":570.88,"h":574.3499,"l":570.5,"n":1618,"o":573.06,"t":"2026-10-12T19:45:00Z","v":56310,"vw":573.449916},{"c":573.68,"h":573.68,"l":570.53,"n":2372,"o":570.63,"t":"2026-10-12T19:50:00Z","v":77107,"vw":572.360087},{"c":576.47,"h":577.17,"l":573.3369,"n":6240,"o":573.5,"t":"2026-10-12T19:55:00Z","v":253739,"vw":575.52357},{"c":576.76,"h":577.14,"l":572,"n":142,"o":576.16,"t":"2026-10-12T20:00:00Z","v":618797,"vw":576.756721},{"c":576.02,"h":577,"l":576.02,"n":69,"o":576.24,"t":"2026-10-12T20:05:00Z","v":3808,"vw":576.92153},{"c":576.2,"h":576.2,"l":576.2,"n":2,"o":576.2,"t":"2026-10-12T20:10:00Z","v":127,"vw":576.2},{"c":576.02,"h":576.02,"l":576.02,"n":10,"o":576.02,"t":"2026-10-12T20:25:00Z","v":230,"vw":576.02},{"c":575.55,"h":576.6329,"l":575.55,"n":16,"o":576.6329,"t":"2026-10-12T20:30:00Z","v":302,"vw":576.124496},{"c":576.124,"h":576.124,"l":576.124,"n":11,"o":576.124,"t":"2026-10-12T20:35:00Z","v":129,"vw":576.124},{"c":576.1264,"h":576.1264,"l":576,"n":16,"o":576,"t":"2026-10-12T20:40:00Z","v":354,"vw":576.0812},{"c":576.0782,"h":576.0782,"l":576.0782,"n":12,"o":576.0782,"t":"2026-10-12T20:45:00Z","v":752,"vw":576.0782},{"c":576.676,"h":576.676,"l":576.6406,"n":13,"o":576.6406,"t":"2026-10-12T20:50:00Z","v":486,"vw":576.64955},{"c":576.4,"h":576.4,"l":576.4,"n":8,"o":576.4,"t":"2026-10-12T20:55:00Z","v":322,"vw":576.4},{"c":576.5,"h":576.5,"l":575.6,"n":9,"o":575.6,"t":"2026-10-12T21:00:00Z","v":387,"vw":575.857143},{"c":576.79,"h":576.79,"l":576.51,"n":8,"o":576.51,"t":"2026-10-12T21:05:00Z","v":357,"vw":576.648614},{"c":576.44,"h":576.44,"l":576.44,"n":28,"o":576.44,"t":"2026-10-12T21:15:00Z","v":360,"vw":576.44},{"c":576.03,"h":576.03,"l":576.0256,"n":7,"o":576.0256,"t":"2026-10-12T21:25:00Z","v":1609,"vw":576.029725},{"c":576.5,"h":576.5,"l":576.5,"n":4,"o":576.5,"t":"2026-10-12T21:30:00Z","v":1503,"vw":576.5},{"c":576.6973,"h":576.6973,"l":576.6973,"n":1,"o":576.6973,"t":"2026-10-12T21:35:00Z","v":600,"vw":576.6973},{"c":575.75,"h":575.8662,"l":575.75,"n":6,"o":575.8662,"t":"2026-10-12T21:55:00Z","v":505,"vw":575.81972},{"c":576.25,"h":576.25,"l":576.25,"n":17,"o":576.25,"t":"2026-10-12T22:00:00Z","v":516,"vw":576.25},{"c":576.73,"h":576.73,"l":576.73,"n":8,"o":576.73,"t":"2026-10-12T22:05:00Z","v":331,"vw":576.73},{"c":576.0475,"h":576.0475,"l":576.0475,"n":9,"o":576.0475,"t":"2026-10-12T22:15:00Z","v":170,"vw":576.0475},{"c":576.063,"h":576.73,"l":576.063,"n":11,"o":576.73,"t":"2026-10-12T22:20:00Z","v":397,"vw":576.3298},{"c":576.12,"h":576.12,"l":576.12,"n":3,"o":576.12,"t":"2026-10-12T22:30:00Z","v":137,"vw":576.12},{"c":576.5,"h":576.5,"l":576.5,"n":5,"o":576.5,"t":"2026-10-12T22:40:00Z","v":163,"vw":576.5},{"c":576.4,"h":576.4,"l":576.4,"n":2,"o":576.4,"t":"2026-10-12T22:45:00Z","v":203,"vw":576.4},{"c":576.2,"h":576.3,"l":576.01,"n":20,"o":576.3,"t":"2026-10-12T22:50:00Z","v":1357,"vw":576.168383},{"c":575.6,"h":575.816,"l":575.6,"n":21,"o":575.816,"t":"2026-10-12T23:00:00Z","v":2926,"vw":575.626285},{"c":572.18,"h":574.3121,"l":572.18,"n":34,"o":574.3121,"t":"2026-10-12T23:05:00Z","v":1548,"vw":573.538118},{"c":572.6679,"h":572.6679,"l":572.6679,"n":2,"o":572.6679,"t":"2026-10-12T23:10:00Z","v":167,"vw":572.6679},{"c":573.62,"h":573.62,"l":573.62,"n":2,"o":573.62,"t":"2026-10-12T23:20:00Z","v":111,"vw":573.62},{"c":573.49,"h":573.49,"l":573.36,"n":16,"o":573.36,"t":"2026-10-12T23:35:00Z","v":499,"vw":573.403333},{"c":573.5,"h":573.71,"l":573.5,"n":19,"o":573.71,"t":"2026-10-12T23:40:00Z","v":1954,"vw":573.690584},{"c":572.54,"h":572.54,"l":572.49,"n":14,"o":572.49,"t":"2026-10-12T23:45:00Z","v":1309,"vw":572.503655},{"c":572.64,"h":572.64,"l":572.58,"n":10,"o":572.58,"t":"2026-10-12T23:50:00Z","v":371,"vw":572.62},{"c":572.98,"h":573.02,"l":572.44,"n":29,"o":573.01,"t":"2026-10-12T23:55:00Z","v":1966,"vw":572.571573},{"c":565,"h":570.74,"l":565,"n":981,"o":566.065,"t":"2026-10-13T08:00:00Z","v":16413,"vw":566.082909},{"c":570.21,"h":570.21,"l":568.69,"n":46,"o":568.69,"t":"2026-10-13T08:25:00Z","v":2726,"vw":569.82494},{"c":570.4,"h":570.4,"l":570.4,"n":23,"o":570.4,"t":"2026-10-13T09:00:00Z","v":309,"vw":570.4},{"c":570.98,"h":570.98,"l":570.98,"n":1,"o":570.98,"t":"2026-10-13T09:15:00Z","v":250,"vw":570.98},{"c":569.98,"h":570.08,"l":569.98,"n":32,"o":570.08,"t":"2026-10-13T09:25:00Z","v":2046,"vw":569.986002},{"c":571.81,"h":571.81,"l":570.29,"n":56,"o":570.29,"t":"2026-10-13T09:30:00Z","v":2165,"vw":571.230702},{"c":570,"h":571,"l":570,"n":41,"o":571,"t":"2026-10-13T09:40:00Z","v":1239,"vw":570.548957},{"c":569.5,"h":569.51,"l":569.5,"n":5,"o":569.51,"t":"2026-10-13T09:45:00Z","v":493,"vw":569.502309},{"c":567.12,"h":568.5,"l":567.12,"n":7,"o":568.5,"t":"2026-10-13T09:50:00Z","v":709,"vw":567.9919},{"c":573.2,"h":573.2,"l":568.91,"n":435,"o":568.91,"t":"2026-10-13T10:05:00Z","v":3512,"vw":572.146034},{"c":571.04,"h":571.04,"l":571.04,"n":12,"o":571.04,"t":"2026-10-13T10:10:00Z","v":235,"vw":571.04},{"c":568.81,"h":569.75,"l":568.16,"n":24,"o":568.16,"t":"2026-10-13T10:30:00Z","v":1437,"vw":569.428116},{"c":566.08,"h":568.4,"l":566.08,"n":118,"o":568.4,"t":"2026-10-13T10:35:00Z","v":2151,"vw":567.58},{"c":566.62,"h":566.62,"l":566.62,"n":13,"o":566.62,"t":"2026-10-13T10:55:00Z","v":610,"vw":566.62},{"c":564.66,"h":567,"l":564.66,"n":180,"o":567,"t":"2026-10-13T11:00:00Z","v":4366,"vw":565.606952},{"c":565,"h":565.3,"l":564.5205,"n":104,"o":564.5205,"t":"2026-10-13T11:05:00Z","v":3191,"vw":565.024491},{"c":562.47,"h":565,"l":562.47,"n":189,"o":565,"t":"2026-10-13T11:10:00Z","v":7485,"vw":563.496415},{"c":562.95,"h":563.54,"l":562.24,"n":113,"o":562.5,"t":"2026-10-13T11:15:00Z","v":2224,"vw":562.66674},{"c":563.01,"h":563.5,"l":563,"n":26,"o":563,"t":"2026-10-13T11:20:00Z","v":826,"vw":563.092727},{"c":564.706,"h":564.706,"l":564.706,"n":13,"o":564.706,"t":"2026-10-13T11:25:00Z","v":284,"vw":564.706},{"c":564.2,"h":564.2,"l":563.85,"n":68,"o":563.85,"t":"2026-10-13T11:30:00Z","v":4486,"vw":564.097059},{"c":565,"h":565,"l":562.7,"n":45,"o":562.7,"t":"2026-10-13T11:35:00Z","v":1077,"vw":564.650986},{"c":564,"h":565.1215,"l":563.73,"n":44,"o":565.1215,"t":"2026-10-13T11:40:00Z","v":1133,"vw":564.522351},{"c":565.1334,"h":565.23,"l":565,"n":86,"o":565.23,"t":"2026-10-13T11:45:00Z","v":3680,"vw":565.122544},{"c":564.784,"h":564.784,"l":564.5,"n":50,"o":564.5,"t":"2026-10-13T11:50:00Z","v":1341,"vw":564.581143},{"c":562.25,"h":563.37,"l":562.25,"n":118,"o":563.37,"t":"2026-10-13T11:55:00Z","v":4138,"vw":562.780758},{"c":560.1823,"h":562,"l":560.09,"n":335,"o":562,"t":"2026-10-13T12:00:00Z","v":9389,"vw":560.850328},{"c":562,"h":562,"l":560.6,"n":138,"o":560.6,"t":"2026-10-13T12:05:00Z","v":6579,"vw":561.598552},{"c":560.06,"h":561,"l":560.06,"n":75,"o":561,"t":"2026-10-13T12:10:00Z","v":5057,"vw":560.364401},{"c":560.01,"h":561,"l":560,"n":246,"o":560.65,"t":"2026-10-13T12:15:00Z","v":8817,"vw":560.095866},{"c":561,"h":561.593,"l":560,"n":80,"o":560.01,"t":"2026-10-13T12:20:00Z","v":2482,"vw":560.459859},{"c":560.03,"h":561.15,"l":560.03,"n":97,"o":561.15,"t":"2026-10-13T12:25:00Z","v":6151,"vw":560.249682},{"c":559,"h":560.04,"l":558.803,"n":285,"o":560.04,"t":"2026-10-13T12:30:00Z","v":6304,"vw":559.553377},{"c":561,"h":561,"l":559,"n":78,"o":559,"t":"2026-10-13T12:35:00Z","v":2444,"vw":560.493142},{"c":561.03,"h":562,"l":561.03,"n":51,"o":562,"t":"2026-10-13T12:40:00Z","v":1366,"vw":561.559091},{"c":560,"h":560,"l":558,"n":183,"o":559.75,"t":"2026-10-13T12:45:00Z","v":5020,"vw":559.364332},{"c":561.5,"h":561.5,"l":561.03,"n":34,"o":561.07,"t":"2026-10-13T12:50:00Z","v":1008,"vw":561.289857},{"c":560.89,"h":561.75,"l":560.76,"n":152,"o":560.76,"t":"2026-10-13T12:55:00Z","v":5134,"vw":561.073755},{"c":560,"h":561.7186,"l":560,"n":88,"o":560.9,"t":"2026-10-13T13:00:00Z","v":4912,"vw":560.536367},{"c":560.5,"h":560.5,"l":558.465,"n":51,"o":558.465,"t":"2026-10-13T13:05:00Z","v":693,"vw":559.046429},{"c":562,"h":562,"l":560,"n":79,"o":560,"t":"2026-10-13T13:10:00Z","v":15364,"vw":561.582652},{"c":560.0259,"h":560.7325,"l":560,"n":105,"o":560.7325,"t":"2026-10-13T13:15:00Z","v":12034,"vw":560.052387},{"c":559,"h":561.7545,"l":559,"n":288,"o":560.3993,"t":"2026-10-13T13:20:00Z","v":8257,"vw":560.187685},{"c":557.1107,"h":559.4,"l":557.1107,"n":149,"o":559.23,"t":"2026-10-13T13:25:00Z","v":5637,"vw":558.578041},{"c":562.165,"h":562.65,"l":548.4,"n":9692,"o":556.62,"t":"2026-10-13T13:30:00Z","v":436621,"vw":554.714057},{"c":572.765,"h":574.3699,"l":558.36,"n":6081,"o":561.751,"t":"2026-10-13T13:35:00Z","v":290817,"vw":564.501273},{"c":573.5325,"h":575.5,"l":569.2616,"n":3545,"o":572.755,"t":"2026-10-13T13:40:00Z","v":141775,"vw":573.037017},{"c":571.5,"h":574.45,"l":570,"n":1770,"o":573.5,"t":"2026-10-13T13:45:00Z","v":62428,"vw":572.343539},{"c":577.9201,"h":579.4046,"l":571.38,"n":3992,"o":572.15,"t":"2026-10-13T13:50:00Z","v":205411,"vw":575.604551},{"c":571.6,"h":579.74,"l":570.08,"n":2873,"o":578,"t":"2026-10-13T13:55:00Z","v":124690,"vw":575.582844},{"c":569.98,"h":574.44,"l":567.0001,"n":2776,"o":571.86,"t":"2026-10-13T14:00:00Z","v":110747,"vw":571.012704},{"c":574.13,"h":574.13,"l":567,"n":2138,"o":569.24,"t":"2026-10-13T14:05:00Z","v":77671,"vw":569.947213},{"c":576.1586,"h":579,"l":573.5378,"n":2568,"o":574.04,"t":"2026-10-13T14:10:00Z","v":116000,"vw":576.381042},{"c":576,"h":578.58,"l":575.3901,"n":1805,"o":576.23,"t":"2026-10-13T14:15:00Z","v":63980,"vw":577.028513},{"c":575.7778,"h":575.9,"l":573.8504,"n":1253,"o":575.695,"t":"2026-10-13T14:20:00Z","v":42077,"vw":574.931364},{"c":573.255,"h":575.51,"l":571.76,"n":1512,"o":575.31,"t":"2026-10-13T14:25:00Z","v":46930,"vw":572.919749},{"c":571.85,"h":573.8265,"l":569.4941,"n":1464,"o":573.25,"t":"2026-10-13T14:30:00Z","v":78476,"vw":571.131226},{"c":573.21,"h":574.44,"l":570.7,"n":1252,"o":571.85,"t":"2026-10-13T14:35:00Z","v":42699,"vw":572.536369},{"c":572.36,"h":573.9822,"l":571.47,"n":1011,"o":572.9575,"t":"2026-10-13T14:40:00Z","v":30112,"vw":572.518911},{"c":571.99,"h":572.31,"l":571.1,"n":1115,"o":572.3,"t":"2026-10-13T14:45:00Z","v":24523,"vw":571.788458},{"c":569.61,"h":572.9899,"l":569.174,"n":1631,"o":571.53,"t":"2026-10-13T14:50:00Z","v":64867,"vw":570.729146},{"c":567.93,"h":570.5994,"l":567.6,"n":1584,"o":569.52,"t":"2026-10-13T14:55:00Z","v":75804,"vw":568.828717},{"c":568.27,"h":570.16,"l":567.61,"n":1389,"o":567.87,"t":"2026-10-13T15:00:00Z","v":55327,"vw":568.819375},{"c":567.355,"h":569.8,"l":566.15,"n":1223,"o":568.715,"t":"2026-10-13T15:05:00Z","v":51539,"vw":568.313772},{"c":569.08,"h":569.6899,"l":567.2,"n":1263,"o":567.355,"t":"2026-10-13T15:10:00Z","v":46335,"vw":568.729653},{"c":567.23,"h":569.075,"l":567.11,"n":1107,"o":568.99,"t":"2026-10-13T15:15:00Z","v":32479,"vw":568.384526},{"c":566.61,"h":568.2,"l":566.3481,"n":1025,"o":567.23,"t":"2026-10-13T15:20:00Z","v":32799,"vw":567.127045},{"c":564.46,"h":567,"l":564.13,"n":1726,"o":566.82,"t":"2026-10-13T15:25:00Z","v":60154,"vw":565.646541},{"c":565,"h":566.97,"l":564.1801,"n":1385,"o":564.55,"t":"2026-10-13T15:30:00Z","v":51160,"vw":565.256664},{"c":563.28,"h":565.56,"l":561.3,"n":2506,"o":565,"t":"2026-10-13T15:35:00Z","v":133719,"vw":563.231368},{"c":563.125,"h":564.89,"l":562.11,"n":1724,"o":563.1788,"t":"2026-10-13T15:40:00Z","v":92159,"vw":563.072347},{"c":562.78,"h":563.15,"l":561.39,"n":1492,"o":562.97,"t":"2026-10-13T15:45:00Z","v":58766,"vw":562.219155},{"c":568.5891,"h":569.72,"l":562.34,"n":2517,"o":563.015,"t":"2026-10-13T15:50:00Z","v":150263,"vw":566.476082},{"c":570.555,"h":571.87,"l":568.56,"n":1640,"o":568.988,"t":"2026-10-13T15:55:00Z","v":131102,"vw":570.411682},{"c":571.615,"h":573.48,"l":570.475,"n":1514,"o":570.55,"t":"2026-10-13T16:00:00Z","v":64163,"vw":572.145188},{"c":571.125,"h":571.9373,"l":570.4718,"n":894,"o":571.46,"t":"2026-10-13T16:05:00Z","v":32265,"vw":571.272095},{"c":569.89,"h":571.35,"l":568.7694,"n":981,"o":571,"t":"2026-10-13T16:10:00Z","v":42389,"vw":569.963032},{"c":571.46,"h":571.67,"l":568.632,"n":838,"o":569.485,"t":"2026-10-13T16:15:00Z","v":33172,"vw":570.540027},{"c":571.3,"h":571.95,"l":570.006,"n":730,"o":571.46,"t":"2026-10-13T16:20:00Z","v":28492,"vw":571.1219},{"c":571.685,"h":572.15,"l":570.75,"n":859,"o":571.3,"t":"2026-10-13T16:25:00Z","v":41736,"vw":571.533912},{"c":573.938,"h":575,"l":571.685,"n":1578,"o":571.685,"t":"2026-10-13T16:30:00Z","v":79123,"vw":573.956483},{"c":573.445,"h":574.52,"l":572.84,"n":1082,"o":574.19,"t":"2026-10-13T16:35:00Z","v":43898,"vw":573.665144},{"c":575.4964,"h":575.82,"l":573.2,"n":1207,"o":573.445,"t":"2026-10-13T16:40:00Z","v":54288,"vw":574.386942},{"c":574.94,"h":575.98,"l":573.8173,"n":1039,"o":575.272,"t":"2026-10-13T16:45:00Z","v":33314,"vw":574.845133},{"c":573.8201,"h":575.23,"l":573.26,"n":856,"o":574.2322,"t":"2026-10-13T16:50:00Z","v":37898,"vw":574.182176},{"c":572.02,"h":574,"l":572,"n":993,"o":573.965,"t":"2026-10-13T16:55:00Z","v":38962,"vw":572.804228},{"c":571.37,"h":573.33,"l":570.255,"n":867,"o":572.23,"t":"2026-10-13T17:00:00Z","v":38004,"vw":571.402739},{"c":572.0612,"h":572.19,"l":570.983,"n":836,"o":571.09,"t":"2026-10-13T17:05:00Z","v":36550,"vw":571.566698},{"c":572.7851,"h":573,"l":571.5001,"n":663,"o":572.17,"t":"2026-10-13T17:10:00Z","v":22162,"vw":572.555837},{"c":571.88,"h":573.0999,"l":571.78,"n":760,"o":572.785,"t":"2026-10-13T17:15:00Z","v":29446,"vw":572.492351},{"c":572.575,"h":572.9785,"l":571.57,"n":658,"o":571.91,"t":"2026-10-13T17:20:00Z","v":16795,"vw":572.469509},{"c":572.615,"h":573.49,"l":572.0001,"n":701,"o":572.58,"t":"2026-10-13T17:25:00Z","v":22166,"vw":572.592613},{"c":573.735,"h":574.22,"l":571.5001,"n":1111,"o":572.615,"t":"2026-10-13T17:30:00Z","v":44583,"vw":573.102524},{"c":574.695,"h":574.8799,"l":573.0001,"n":870,"o":573.31,"t":"2026-10-13T17:35:00Z","v":47732,"vw":573.592959},{"c":574.42,"h":575.5,"l":574.4001,"n":1212,"o":574.83,"t":"2026-10-13T17:40:00Z","v":64195,"vw":575.030754},{"c":574.18,"h":575,"l":573.69,"n":799,"o":574.465,"t":"2026-10-13T17:45:00Z","v":33152,"vw":574.454742},{"c":573.82,"h":574,"l":572.6,"n":749,"o":573.76,"t":"2026-10-13T17:50:00Z","v":20998,"vw":573.55044},{"c":573.8705,"h":574.32,"l":573.1558,"n":631,"o":573.99,"t":"2026-10-13T17:55:00Z","v":24722,"vw":573.808679},{"c":574.12,"h":574.31,"l":573.41,"n":786,"o":573.845,"t":"2026-10-13T18:00:00Z","v":21471,"vw":573.888263},{"c":574.47,"h":575.51,"l":573.68,"n":1171,"o":574.11,"t":"2026-10-13T18:05:00Z","v":40052,"vw":574.782461},{"c":574.08,"h":574.89,"l":573.75,"n":521,"o":574.47,"t":"2026-10-13T18:10:00Z","v":16377,"vw":574.343246},{"c":574.245,"h":574.43,"l":573.32,"n":609,"o":574.065,"t":"2026-10-13T18:15:00Z","v":198448,"vw":573.942794},{"c":574.605,"h":574.89,"l":573.9501,"n":545,"o":574.34,"t":"2026-10-13T18:20:00Z","v":22174,"vw":574.475485},{"c":573.5,"h":574.88,"l":573.3,"n":557,"o":574.61,"t":"2026-10-13T18:25:00Z","v":19613,"vw":574.182437},{"c":573.435,"h":574.045,"l":573.27,"n":557,"o":573.455,"t":"2026-10-13T18:30:00Z","v":11900,"vw":573.66702},{"c":572.23,"h":573.43,"l":572.1166,"n":747,"o":573.43,"t":"2026-10-13T18:35:00Z","v":20943,"vw":572.853419},{"c":572.045,"h":573.38,"l":571.5249,"n":737,"o":572.44,"t":"2026-10-13T18:40:00Z","v":27445,"vw":572.315955},{"c":570.635,"h":572.082,"l":570.344,"n":841,"o":571.72,"t":"2026-10-13T18:45:00Z","v":28507,"vw":571.264081},{"c":571.36,"h":571.7999,"l":570.3,"n":649,"o":570.46,"t":"2026-10-13T18:50:00Z","v":20712,"vw":570.997424},{"c":571.79,"h":572.02,"l":571.04,"n":684,"o":571.5,"t":"2026-10-13T18:55:00Z","v":21903,"vw":571.604775},{"c":571.6,"h":572.51,"l":571.45,"n":815,"o":572.14,"t":"2026-10-13T19:00:00Z","v":29471,"vw":571.847974},{"c":572.77,"h":573.22,"l":571,"n":1029,"o":571.44,"t":"2026-10-13T19:05:00Z","v":32843,"vw":572.360857},{"c":572.37,"h":573.59,"l":572.17,"n":778,"o":572.825,"t":"2026-10-13T19:10:00Z","v":28288,"vw":572.907883},{"c":573.7386,"h":573.9599,"l":572.5,"n":758,"o":572.5,"t":"2026-10-13T19:15:00Z","v":21799,"vw":573.211228},{"c":572.6341,"h":573.9999,"l":572.61,"n":819,"o":573.415,"t":"2026-10-13T19:20:00Z","v":31485,"vw":573.463549},{"c":572,"h":573.0602,"l":571.56,"n":927,"o":572.975,"t":"2026-10-13T19:25:00Z","v":25418,"vw":572.312541},{"c":572.72,"h":574.11,"l":571.97,"n":1142,"o":572.17,"t":"2026-10-13T19:30:00Z","v":35825,"vw":573.497331},{"c":573.32,"h":573.9899,"l":572.315,"n":996,"o":572.765,"t":"2026-10-13T19:35:00Z","v":31705,"vw":572.977799},{"c":573.335,"h":574.489,"l":573.0701,"n":1358,"o":573.35,"t":"2026-10-13T19:40:00Z","v":39560,"vw":573.909383},{"c":572.9,"h":573.87,"l":572.87,"n":1262,"o":573.42,"t":"2026-10-13T19:45:00Z","v":37303,"vw":573.356959},{"c":572.735,"h":573.52,"l":571.86,"n":1591,"o":573.25,"t":"2026-10-13T19:50:00Z","v":49103,"vw":572.815368},{"c":572.63,"h":573.66,"l":571.9,"n":5198,"o":572.74,"t":"2026-10-13T19:55:00Z","v":171758,"vw":572.814477},{"c":572.47,"h":573.9,"l":572.47,"n":210,"o":572.63,"t":"2026-10-13T20:00:00Z","v":490952,"vw":572.470733},{"c":573.6055,"h":573.6055,"l":573.5,"n":30,"o":573.5,"t":"2026-10-13T20:05:00Z","v":345,"vw":573.55275},{"c":573.25,"h":573.25,"l":573.25,"n":21,"o":573.25,"t":"2026-10-13T20:10:00Z","v":536,"vw":573.25},{"c":571.3272,"h":572.34,"l":571.3272,"n":39,"o":572.34,"t":"2026-10-13T20:15:00Z","v":858,"vw":572.037542},{"c":571.25,"h":571.25,"l":571.25,"n":13,"o":571.25,"t":"2026-10-13T20:20:00Z","v":191,"vw":571.25},{"c":572.15,"h":572.15,"l":572.0001,"n":11,"o":572.0001,"t":"2026-10-13T20:30:00Z","v":754,"vw":572.108615},{"c":571.98,"h":572.1,"l":571.9525,"n":20,"o":572.1,"t":"2026-10-13T20:35:00Z","v":962,"vw":572.007833},{"c":572.33,"h":572.33,"l":572,"n":7,"o":572,"t":"2026-10-13T20:40:00Z","v":558,"vw":572.195555},{"c":572.5,"h":572.5,"l":572.5,"n":4,"o":572.5,"t":"2026-10-13T21:05:00Z","v":295,"vw":572.5},{"c":572,"h":572,"l":572,"n":4,"o":572,"t":"2026-10-13T21:20:00Z","v":152,"vw":572},{"c":572.9929,"h":572.9929,"l":572.9929,"n":2,"o":572.9929,"t":"2026-10-13T21:30:00Z","v":1030,"vw":572.9929},{"c":572.985,"h":572.985,"l":572.985,"n":4,"o":572.985,"t":"2026-10-13T21:40:00Z","v":552,"vw":572.985},{"c":573,"h":573,"l":573,"n":5,"o":573,"t":"2026-10-13T21:55:00Z","v":439,"vw":573},{"c":573.27,"h":573.27,"l":573.27,"n":5,"o":573.27,"t":"2026-10-13T22:00:00Z","v":269,"vw":573.27},{"c":572.5,"h":572.5,"l":572.5,"n":3,"o":572.5,"t":"2026-10-13T22:15:00Z","v":111,"vw":572.5},{"c":571.6,"h":571.6107,"l":571.6,"n":2,"o":571.6107,"t":"2026-10-13T22:20:00Z","v":1100,"vw":571.600973},{"c":572,"h":572.149,"l":572,"n":2,"o":572.149,"t":"2026-10-13T22:30:00Z","v":650,"vw":572.091692},{"c":573.3,"h":573.3,"l":573.25,"n":5,"o":573.25,"t":"2026-10-13T22:35:00Z","v":705,"vw":573.285714},{"c":573.288,"h":573.29,"l":573.2365,"n":14,"o":573.29,"t":"2026-10-13T22:40:00Z","v":919,"vw":573.280929},{"c":573.3,"h":573.3,"l":573.3,"n":2,"o":573.3,"t":"2026-10-13T22:45:00Z","v":900,"vw":573.3},{"c":573.3,"h":573.3,"l":573.3,"n":19,"o":573.3,"t":"2026-10-13T22:55:00Z","v":1065,"vw":573.3},{"c":572.99,"h":572.99,"l":572,"n":10,"o":572.9513,"t":"2026-10-13T23:15:00Z","v":340,"vw":572.6471},{"c":572.75,"h":572.75,"l":572.2015,"n":8,"o":572.2015,"t":"2026-10-13T23:20:00Z","v":1037,"vw":572.575049},{"c":572.0464,"h":572.0464,"l":572.0464,"n":1,"o":572.0464,"t":"2026-10-13T23:25:00Z","v":400,"vw":572.0464},{"c":572.47,"h":572.47,"l":572.47,"n":3,"o":572.47,"t":"2026-10-13T23:50:00Z","v":300,"vw":572.47},{"c":572.05,"h":573.3,"l":572.05,"n":9,"o":573.3,"t":"2026-10-13T23:55:00Z","v":2155,"vw":572.109524},{"c":555.85,"h":575.26,"l":555.5,"n":2784,"o":557,"t":"2026-10-14T08:00:00Z","v":52286,"vw":562.82369},{"c":555.92,"h":556,"l":555.01,"n":46,"o":556,"t":"2026-10-14T08:05:00Z","v":1134,"vw":555.683329},{"c":557,"h":557,"l":557,"n":14,"o":557,"t":"2026-10-14T08:10:00Z","v":144,"vw":557},{"c":557,"h":557.25,"l":557,"n":60,"o":557.25,"t":"2026-10-14T08:15:00Z","v":665,"vw":557.133721},{"c":557.9,"h":557.9,"l":557.8,"n":10,"o":557.8,"t":"2026-10-14T08:20:00Z","v":546,"vw":557.871831},{"c":556.5,"h":557,"l":556.42,"n":52,"o":557,"t":"2026-10-14T08:25:00Z","v":976,"vw":556.616832},{"c":552.66,"h":555,"l":552.66,"n":87,"o":555,"t":"2026-10-14T08:30:00Z","v":2091,"vw":553.273},{"c":553.5,"h":554.52,"l":553.5,"n":34,"o":554.52,"t":"2026-10-14T08:35:00Z","v":1083,"vw":554.370267},{"c":553.12,"h":553.12,"l":553.12,"n":10,"o":553.12,"t":"2026-10-14T08:40:00Z","v":213,"vw":553.12},{"c":554.69,"h":554.69,"l":554.69,"n":12,"o":554.69,"t":"2026-10-14T08:45:00Z","v":217,"vw":554.69},{"c":557.9,"h":557.9,"l":554,"n":44,"o":554.9,"t":"2026-10-14T08:50:00Z","v":1515,"vw":555.021542},{"c":555,"h":555.56,"l":555,"n":14,"o":555.56,"t":"2026-10-14T08:55:00Z","v":576,"vw":555.282056},{"c":555,"h":555,"l":554.52,"n":37,"o":554.52,"t":"2026-10-14T09:00:00Z","v":952,"vw":554.871351},{"c":554.81,"h":554.81,"l":554.81,"n":26,"o":554.81,"t":"2026-10-14T09:05:00Z","v":519,"vw":554.81},{"c":555,"h":555.56,"l":555,"n":21,"o":555.56,"t":"2026-10-14T09:10:00Z","v":774,"vw":555.107394},{"c":555.26,"h":556.02,"l":555.26,"n":30,"o":556.02,"t":"2026-10-14T09:15:00Z","v":607,"vw":555.64623},{"c":555.01,"h":556.02,"l":555.01,"n":29,"o":556.02,"t":"2026-10-14T09:20:00Z","v":1061,"vw":555.462324},{"c":554.08,"h":554.08,"l":554.08,"n":5,"o":554.08,"t":"2026-10-14T09:25:00Z","v":289,"vw":554.08},{"c":554.02,"h":554.02,"l":554.02,"n":6,"o":554.02,"t":"2026-10-14T09:30:00Z","v":289,"vw":554.02},{"c":556.28,"h":557.81,"l":556.28,"n":30,"o":557.81,"t":"2026-10-14T09:55:00Z","v":986,"vw":556.835},{"c":555.3,"h":555.59,"l":555.3,"n":31,"o":555.59,"t":"2026-10-14T10:00:00Z","v":838,"vw":555.452077},{"c":555.68,"h":555.68,"l":555.68,"n":1,"o":555.68,"t":"2026-10-14T10:05:00Z","v":100,"vw":555.68},{"c":555.14,"h":555.14,"l":555.14,"n":6,"o":555.14,"t":"2026-10-14T10:10:00Z","v":235,"vw":555.14},{"c":555.82,"h":556.07,"l":555.82,"n":28,"o":556.07,"t":"2026-10-14T10:25:00Z","v":1282,"vw":555.984118},{"c":556.9,"h":556.9,"l":556.9,"n":8,"o":556.9,"t":"2026-10-14T10:35:00Z","v":380,"vw":556.9},{"c":556.25,"h":556.25,"l":556.03,"n":18,"o":556.03,"t":"2026-10-14T10:45:00Z","v":483,"vw":556.145719},{"c":555.03,"h":555.53,"l":555.03,"n":87,"o":555.53,"t":"2026-10-14T10:50:00Z","v":2560,"vw":555.13},{"c":556.9,"h":556.9,"l":555.06,"n":5,"o":555.06,"t":"2026-10-14T10:55:00Z","v":244,"vw":555.98},{"c":555.49,"h":555.55,"l":554,"n":253,"o":555.35,"t":"2026-10-14T11:00:00Z","v":25127,"vw":554.842713},{"c":556.71,"h":557,"l":555.83,"n":85,"o":556.23,"t":"2026-10-14T11:05:00Z","v":2350,"vw":556.517968},{"c":557.5,"h":557.5,"l":557,"n":31,"o":557.2039,"t":"2026-10-14T11:10:00Z","v":676,"vw":557.229358},{"c":557.95,"h":557.95,"l":556.96,"n":78,"o":556.96,"t":"2026-10-14T11:15:00Z","v":1856,"vw":557.409165},{"c":557.15,"h":557.95,"l":557.15,"n":19,"o":557.7663,"t":"2026-10-14T11:20:00Z","v":971,"vw":557.695664},{"c":557.01,"h":557.35,"l":557,"n":51,"o":557.25,"t":"2026-10-14T11:25:00Z","v":2305,"vw":557.14376},{"c":557.3,"h":557.8871,"l":557.3,"n":48,"o":557.31,"t":"2026-10-14T11:30:00Z","v":2702,"vw":557.331255},{"c":556.946,"h":556.946,"l":556.2189,"n":84,"o":556.2751,"t":"2026-10-14T11:35:00Z","v":2206,"vw":556.45887},{"c":555.47,"h":556.92,"l":555.44,"n":75,"o":556.92,"t":"2026-10-14T11:40:00Z","v":5007,"vw":556.017443},{"c":555.584,"h":556.21,"l":555.584,"n":71,"o":555.59,"t":"2026-10-14T11:45:00Z","v":1596,"vw":555.95633},{"c":557,"h":557,"l":555.66,"n":56,"o":556,"t":"2026-10-14T11:50:00Z","v":1373,"vw":556.119075},{"c":555.5,"h":557,"l":555.5,"n":40,"o":556,"t":"2026-10-14T11:55:00Z","v":2303,"vw":556.217004},{"c":556.63,"h":556.8317,"l":555.88,"n":104,"o":556.5,"t":"2026-10-14T12:00:00Z","v":3030,"vw":556.416762},{"c":556.2,"h":556.56,"l":555.6,"n":118,"o":556.56,"t":"2026-10-14T12:05:00Z","v":5489,"vw":555.885293},{"c":556.35,"h":556.44,"l":555.8,"n":65,"o":556.44,"t":"2026-10-14T12:10:00Z","v":1678,"vw":556.069347},{"c":556.74,"h":556.74,"l":556.1147,"n":45,"o":556.1147,"t":"2026-10-14T12:15:00Z","v":670,"vw":556.42735},{"c":557.15,"h":557.862,"l":556.6,"n":145,"o":556.6,"t":"2026-10-14T12:20:00Z","v":2899,"vw":557.0112},{"c":559.2188,"h":559.2188,"l":557.775,"n":136,"o":557.775,"t":"2026-10-14T12:25:00Z","v":3413,"vw":558.527551},{"c":553,"h":558.02,"l":552,"n":767,"o":557.5,"t":"2026-10-14T12:30:00Z","v":28666,"vw":554.065637},{"c":551.42,"h":552.9011,"l":551.2,"n":305,"o":552,"t":"2026-10-14T12:35:00Z","v":10225,"vw":552.077403},{"c":550.61,"h":551.51,"l":550.3,"n":370,"o":551.51,"t":"2026-10-14T12:40:00Z","v":9625,"vw":550.682164},{"c":552,"h":552,"l":550.9,"n":190,"o":550.9,"t":"2026-10-14T12:45:00Z","v":4555,"vw":551.48246},{"c":549.59,"h":551.7926,"l":549.2217,"n":755,"o":551.7926,"t":"2026-10-14T12:50:00Z","v":20877,"vw":550.1369},{"c":549.5,"h":550.8122,"l":549.01,"n":288,"o":549.51,"t":"2026-10-14T12:55:00Z","v":7392,"vw":549.906498},{"c":549.7955,"h":551,"l":549.5,"n":192,"o":549.5,"t":"2026-10-14T13:00:00Z","v":3682,"vw":549.982173},{"c":551.5,"h":552,"l":549.804,"n":289,"o":549.804,"t":"2026-10-14T13:05:00Z","v":10533,"vw":551.084486},{"c":552,"h":552,"l":551,"n":109,"o":552,"t":"2026-10-14T13:10:00Z","v":3383,"vw":551.569893},{"c":550,"h":551.935,"l":550,"n":335,"o":551,"t":"2026-10-14T13:15:00Z","v":15026,"vw":550.534252},{"c":549.2178,"h":550.51,"l":548.9712,"n":351,"o":550.4,"t":"2026-10-14T13:20:00Z","v":8906,"vw":549.346854},{"c":547.99,"h":551,"l":547.8,"n":478,"o":549.15,"t":"2026-10-14T13:25:00Z","v":11476,"vw":549.426877},{"c":533.715,"h":548.385,"l":528.18,"n":14736,"o":547,"t":"2026-10-14T13:30:00Z","v":678146,"vw":536.077843},{"c":528.05,"h":536.6068,"l":525.88,"n":8736,"o":533.69,"t":"2026-10-14T13:35:00Z","v":346817,"vw":530.502239},{"c":528.41,"h":532,"l":526.5,"n":6124,"o":527.8,"t":"2026-10-14T13:40:00Z","v":228601,"vw":528.858941},{"c":533.88,"h":534,"l":529.0501,"n":5088,"o":529.6099,"t":"2026-10-14T13:45:00Z","v":207258,"vw":531.465492},{"c":531.39,"h":534.5,"l":528.41,"n":5010,"o":533.88,"t":"2026-10-14T13:50:00Z","v":203717,"vw":530.761068},{"c":530.81,"h":532.44,"l":529.5,"n":3041,"o":531.455,"t":"2026-10-14T13:55:00Z","v":115827,"vw":531.119406},{"c":530.58,"h":531.85,"l":529,"n":3405,"o":530.16,"t":"2026-10-14T14:00:00Z","v":121108,"vw":530.40686},{"c":531.0723,"h":532.85,"l":529.2,"n":3079,"o":530.58,"t":"2026-10-14T14:05:00Z","v":123945,"vw":531.103733},{"c":532.18,"h":532.51,"l":529.5,"n":3231,"o":531.4675,"t":"2026-10-14T14:10:00Z","v":128343,"vw":531.177695},{"c":532.27,"h":534.24,"l":531,"n":3640,"o":531.8245,"t":"2026-10-14T14:15:00Z","v":154142,"vw":532.651647},{"c":530.785,"h":532.685,"l":528.3,"n":3205,"o":532.21,"t":"2026-10-14T14:20:00Z","v":126290,"vw":530.561353},{"c":526.35,"h":531.0299,"l":526.31,"n":3885,"o":530.795,"t":"2026-10-14T14:25:00Z","v":142156,"vw":527.969205},{"c":530.065,"h":530.47,"l":526.06,"n":3300,"o":526.518,"t":"2026-10-14T14:30:00Z","v":122704,"vw":528.166016},{"c":525.4747,"h":530.36,"l":524.6,"n":5221,"o":530.2154,"t":"2026-10-14T14:35:00Z","v":170886,"vw":526.651641},{"c":527.06,"h":527.57,"l":525.35,"n":3193,"o":525.835,"t":"2026-10-14T14:40:00Z","v":122397,"vw":526.35737},{"c":525.5,"h":529.54,"l":525.5,"n":2763,"o":527.4995,"t":"2026-10-14T14:45:00Z","v":93058,"vw":527.666357},{"c":525,"h":526.38,"l":523.44,"n":3548,"o":525.71,"t":"2026-10-14T14:50:00Z","v":128707,"vw":525.004228},{"c":527.4,"h":527.4,"l":524.98,"n":2344,"o":524.98,"t":"2026-10-14T14:55:00Z","v":84938,"vw":526.399965},{"c":525.6,"h":527.5,"l":524,"n":1996,"o":527.4,"t":"2026-10-14T15:00:00Z","v":64285,"vw":525.599039},{"c":522.44,"h":525.495,"l":521.2285,"n":3678,"o":525.4051,"t":"2026-10-14T15:05:00Z","v":155191,"vw":522.804257},{"c":521.84,"h":523,"l":521.2,"n":2476,"o":522.44,"t":"2026-10-14T15:10:00Z","v":99331,"vw":522.220349},{"c":522.705,"h":524.1992,"l":521.17,"n":2745,"o":522.13,"t":"2026-10-14T15:15:00Z","v":120278,"vw":522.921446},{"c":521.72,"h":523.46,"l":521.25,"n":1933,"o":522.82,"t":"2026-10-14T15:20:00Z","v":64281,"vw":522.426566},{"c":518.68,"h":521.76,"l":518.03,"n":6090,"o":521.72,"t":"2026-10-14T15:25:00Z","v":174998,"vw":519.997208},{"c":515.295,"h":518.79,"l":515.295,"n":4941,"o":518.79,"t":"2026-10-14T15:30:00Z","v":194866,"vw":516.71843},{"c":512.35,"h":515.62,"l":512.1,"n":7034,"o":515.22,"t":"2026-10-14T15:35:00Z","v":247394,"vw":513.652829},{"c":512.465,"h":514.21,"l":512.0001,"n":4713,"o":512.37,"t":"2026-10-14T15:40:00Z","v":173939,"vw":512.985104},{"c":512.07,"h":514.49,"l":511.78,"n":4627,"o":512.66,"t":"2026-10-14T15:45:00Z","v":169283,"vw":513.337627},{"c":514.7401,"h":514.99,"l":512.29,"n":3315,"o":512.29,"t":"2026-10-14T15:50:00Z","v":117886,"vw":513.725584},{"c":513.475,"h":515.22,"l":512.57,"n":3237,"o":514.9,"t":"2026-10-14T15:55:00Z","v":109763,"vw":513.862426},{"c":512.805,"h":515.15,"l":512,"n":3136,"o":513.4161,"t":"2026-10-14T16:00:00Z","v":122153,"vw":513.180493},{"c":514.27,"h":516.2742,"l":512.72,"n":3620,"o":512.8217,"t":"2026-10-14T16:05:00Z","v":141379,"vw":514.693928},{"c":512.99,"h":514.86,"l":511.5601,"n":2860,"o":514.09,"t":"2026-10-14T16:10:00Z","v":107878,"vw":512.746877},{"c":514.21,"h":514.3,"l":512.07,"n":2459,"o":512.99,"t":"2026-10-14T16:15:00Z","v":91656,"vw":512.794489},{"c":509.26,"h":514.21,"l":509.1,"n":5295,"o":514.21,"t":"2026-10-14T16:20:00Z","v":197632,"vw":510.867939},{"c":507.68,"h":510.0399,"l":507.5,"n":4281,"o":509.26,"t":"2026-10-14T16:25:00Z","v":170827,"vw":508.290489},{"c":506.8954,"h":508.1072,"l":505.51,"n":4574,"o":507.8299,"t":"2026-10-14T16:30:00Z","v":195245,"vw":506.504753},{"c":508.7999,"h":508.84,"l":506.5,"n":3297,"o":506.835,"t":"2026-10-14T16:35:00Z","v":152167,"vw":507.695587},{"c":509.57,"h":510.62,"l":508.5,"n":2879,"o":508.5,"t":"2026-10-14T16:40:00Z","v":125402,"vw":509.498535},{"c":510.62,"h":511.69,"l":509.3101,"n":2423,"o":509.54,"t":"2026-10-14T16:45:00Z","v":102450,"vw":510.590284},{"c":509.1,"h":510.6499,"l":509.001,"n":1752,"o":510.43,"t":"2026-10-14T16:50:00Z","v":71039,"vw":509.891543},{"c":509.8092,"h":510.17,"l":509.0246,"n":2234,"o":509.24,"t":"2026-10-14T16:55:00Z","v":86502,"vw":509.630889},{"c":510.7,"h":511.1,"l":508.91,"n":2299,"o":509.89,"t":"2026-10-14T17:00:00Z","v":125751,"vw":510.128845},{"c":508.04,"h":510.87,"l":507.33,"n":2478,"o":510.7,"t":"2026-10-14T17:05:00Z","v":84420,"vw":508.482758},{"c":506.33,"h":508.1801,"l":506.1201,"n":2534,"o":508.015,"t":"2026-10-14T17:10:00Z","v":82810,"vw":506.884944},{"c":503.4141,"h":506.575,"l":502.32,"n":5125,"o":506.45,"t":"2026-10-14T17:15:00Z","v":213698,"vw":504.319674},{"c":504.7628,"h":505.57,"l":502.7601,"n":2411,"o":503.68,"t":"2026-10-14T17:20:00Z","v":108791,"vw":504.108195},{"c":504.565,"h":505.1801,"l":502.935,"n":2527,"o":504.94,"t":"2026-10-14T17:25:00Z","v":100725,"vw":503.951227},{"c":505.86,"h":506.625,"l":504.36,"n":2498,"o":504.36,"t":"2026-10-14T17:30:00Z","v":118511,"vw":505.577791},{"c":506.93,"h":507.9,"l":505.28,"n":2642,"o":505.87,"t":"2026-10-14T17:35:00Z","v":106472,"vw":506.849505},{"c":506.24,"h":507.11,"l":505.51,"n":1683,"o":506.7101,"t":"2026-10-14T17:40:00Z","v":56183,"vw":506.160489},{"c":505.69,"h":506.29,"l":504.6,"n":2186,"o":506.07,"t":"2026-10-14T17:45:00Z","v":95003,"vw":505.359079},{"c":504.99,"h":505.64,"l":504.2546,"n":1811,"o":505.58,"t":"2026-10-14T17:50:00Z","v":58679,"vw":504.932803},{"c":505.01,"h":505.375,"l":504,"n":1898,"o":505.1156,"t":"2026-10-14T17:55:00Z","v":71986,"vw":504.549228},{"c":504.825,"h":505.2699,"l":502.75,"n":2936,"o":504.95,"t":"2026-10-14T18:00:00Z","v":120283,"vw":504.230902},{"c":505.39,"h":506.44,"l":504.56,"n":2122,"o":504.875,"t":"2026-10-14T18:05:00Z","v":82830,"vw":505.495311},{"c":507.95,"h":508.61,"l":504.94,"n":2290,"o":505.665,"t":"2026-10-14T18:10:00Z","v":98343,"vw":506.59547},{"c":507.925,"h":508.6987,"l":507.4299,"n":2089,"o":507.99,"t":"2026-10-14T18:15:00Z","v":84851,"vw":508.088455},{"c":507.59,"h":508.66,"l":507.05,"n":2005,"o":508.2,"t":"2026-10-14T18:20:00Z","v":80871,"vw":507.804636},{"c":507.605,"h":508.1804,"l":506.92,"n":2029,"o":507.99,"t":"2026-10-14T18:25:00Z","v":63412,"vw":507.338936},{"c":507.445,"h":507.67,"l":506.9301,"n":1564,"o":507.6,"t":"2026-10-14T18:30:00Z","v":55020,"vw":507.239033},{"c":507.31,"h":508.4,"l":506.6601,"n":1978,"o":507.5,"t":"2026-10-14T18:35:00Z","v":82313,"vw":507.445692},{"c":507.26,"h":507.86,"l":506.5,"n":1822,"o":507.55,"t":"2026-10-14T18:40:00Z","v":55001,"vw":507.092003},{"c":506.78,"h":507.8045,"l":506.2901,"n":1559,"o":507.125,"t":"2026-10-14T18:45:00Z","v":55521,"vw":507.064815},{"c":505.905,"h":507.24,"l":505.15,"n":1921,"o":506.78,"t":"2026-10-14T18:50:00Z","v":62282,"vw":506.087786},{"c":504.08,"h":506.3116,"l":504.005,"n":2298,"o":506.15,"t":"2026-10-14T18:55:00Z","v":87063,"vw":504.814727},{"c":502.875,"h":504.285,"l":502.6,"n":2474,"o":504.285,"t":"2026-10-14T19:00:00Z","v":107638,"vw":503.405257},{"c":505,"h":505.2,"l":502.88,"n":2151,"o":503.14,"t":"2026-10-14T19:05:00Z","v":85444,"vw":503.78447},{"c":506.405,"h":506.68,"l":504.81,"n":2127,"o":504.865,"t":"2026-10-14T19:10:00Z","v":93261,"vw":506.074976},{"c":506.365,"h":506.9037,"l":504.5104,"n":2275,"o":506.37,"t":"2026-10-14T19:15:00Z","v":94632,"vw":505.510098},{"c":508.28,"h":509.23,"l":505.92,"n":2489,"o":506.6813,"t":"2026-10-14T19:20:00Z","v":367485,"vw":507.544366},{"c":507.24,"h":508.7,"l":505.8601,"n":2373,"o":508.28,"t":"2026-10-14T19:25:00Z","v":105151,"vw":507.569205},{"c":508.605,"h":508.81,"l":506.271,"n":2540,"o":507.24,"t":"2026-10-14T19:30:00Z","v":107102,"vw":507.77568},{"c":505.15,"h":508.7599,"l":505.0452,"n":2333,"o":508.49,"t":"2026-10-14T19:35:00Z","v":81460,"vw":506.487288},{"c":507.14,"h":508.19,"l":505.295,"n":2739,"o":505.295,"t":"2026-10-14T19:40:00Z","v":99056,"vw":506.986605},{"c":507.8,"h":508.2,"l":506.1234,"n":3319,"o":507.02,"t":"2026-10-14T19:45:00Z","v":147698,"vw":507.062659},{"c":508.11,"h":509.28,"l":507.53,"n":5156,"o":508.12,"t":"2026-10-14T19:50:00Z","v":217763,"vw":508.480578},{"c":507.29,"h":508.035,"l":504.541,"n":10796,"o":507.975,"t":"2026-10-14T19:55:00Z","v":513915,"vw":506.142404},{"c":507.93,"h":508.8279,"l":506.67,"n":232,"o":508.8279,"t":"2026-10-14T20:00:00Z","v":600192,"vw":507.92961},{"c":507.2133,"h":507.2133,"l":506.08,"n":57,"o":506.08,"t":"2026-10-14T20:05:00Z","v":1876,"vw":506.934923},{"c":505.824,"h":506.07,"l":505.65,"n":89,"o":506.07,"t":"2026-10-14T20:10:00Z","v":1253,"vw":505.883966},{"c":505.4109,"h":506,"l":505.1201,"n":115,"o":505.1201,"t":"2026-10-14T20:15:00Z","v":3691,"vw":505.407547},{"c":506,"h":506.06,"l":506,"n":81,"o":506.06,"t":"2026-10-14T20:20:00Z","v":1369,"vw":506.006565},{"c":505.8,"h":506,"l":505.31,"n":133,"o":506,"t":"2026-10-14T20:25:00Z","v":2304,"vw":505.605333},{"c":506.11,"h":506.53,"l":505.8,"n":57,"o":505.8,"t":"2026-10-14T20:30:00Z","v":1061,"vw":506.318325},{"c":506.1,"h":506.1,"l":506.1,"n":10,"o":506.1,"t":"2026-10-14T20:35:00Z","v":143,"vw":506.1},{"c":506.2,"h":506.2,"l":506.2,"n":13,"o":506.2,"t":"2026-10-14T20:40:00Z","v":137,"vw":506.2},{"c":504.9725,"h":506,"l":504.75,"n":128,"o":506,"t":"2026-10-14T20:45:00Z","v":3528,"vw":505.252681},{"c":504,"h":505,"l":504,"n":119,"o":504,"t":"2026-10-14T20:50:00Z","v":4128,"vw":504.268293},{"c":504.282,"h":504.69,"l":504.282,"n":47,"o":504.69,"t":"2026-10-14T20:55:00Z","v":830,"vw":504.477429},{"c":504.46,"h":505,"l":504.46,"n":86,"o":505,"t":"2026-10-14T21:05:00Z","v":1810,"vw":504.801653},{"c":504.26,"h":504.3864,"l":504.258,"n":41,"o":504.3864,"t":"2026-10-14T21:10:00Z","v":1329,"vw":504.270412},{"c":504.25,"h":504.49,"l":504.25,"n":63,"o":504.49,"t":"2026-10-14T21:15:00Z","v":1081,"vw":504.3697},{"c":503.05,"h":506,"l":503.03,"n":141,"o":506,"t":"2026-10-14T21:20:00Z","v":2835,"vw":503.846197},{"c":503.79,"h":503.79,"l":503.63,"n":28,"o":503.63,"t":"2026-10-14T21:25:00Z","v":390,"vw":503.71},{"c":502.8,"h":503.0193,"l":502.8,"n":124,"o":503.01,"t":"2026-10-14T21:30:00Z","v":3621,"vw":502.836313},{"c":502.8,"h":502.8507,"l":502.8,"n":61,"o":502.8001,"t":"2026-10-14T21:35:00Z","v":1173,"vw":502.807696},{"c":502.25,"h":502.5,"l":502.25,"n":51,"o":502.3,"t":"2026-10-14T21:40:00Z","v":1552,"vw":502.354574},{"c":501.2217,"h":501.99,"l":501.14,"n":199,"o":501.99,"t":"2026-10-14T21:45:00Z","v":3162,"vw":501.752299},{"c":502.1799,"h":502.2675,"l":501.02,"n":83,"o":501.02,"t":"2026-10-14T21:50:00Z","v":1705,"vw":501.616041},{"c":502.5,"h":502.5,"l":501.455,"n":116,"o":501.9,"t":"2026-10-14T21:55:00Z","v":2729,"vw":502.009256},{"c":502.45,"h":502.94,"l":502.1542,"n":89,"o":502.8542,"t":"2026-10-14T22:00:00Z","v":1949,"vw":502.573539},{"c":502.3531,"h":502.812,"l":501.94,"n":123,"o":502.812,"t":"2026-10-14T22:05:00Z","v":2807,"vw":502.160298},{"c":500.21,"h":501.3099,"l":500,"n":428,"o":501.3097,"t":"2026-10-14T22:10:00Z","v":9245,"vw":500.727616},{"c":500,"h":501.38,"l":500,"n":368,"o":500,"t":"2026-10-14T22:15:00Z","v":4742,"vw":500.264601},{"c":500.25,"h":500.5,"l":500.2099,"n":165,"o":500.21,"t":"2026-10-14T22:20:00Z","v":3123,"vw":500.270894},{"c":500.8,"h":501.5,"l":500.3987,"n":108,"o":500.88,"t":"2026-10-14T22:25:00Z","v":1525,"vw":500.962219},{"c":500.49,"h":500.61,"l":500.2389,"n":168,"o":500.5157,"t":"2026-10-14T22:30:00Z","v":1939,"vw":500.456816},{"c":497.8,"h":500.2095,"l":497.5,"n":651,"o":500.2,"t":"2026-10-14T22:35:00Z","v":7431,"vw":498.973723},{"c":497.6534,"h":499.9044,"l":497,"n":200,"o":498.26,"t":"2026-10-14T22:40:00Z","v":5313,"vw":498.075962},{"c":499.85,"h":500,"l":499.5,"n":149,"o":499.5,"t":"2026-10-14T22:45:00Z","v":2806,"vw":499.868965},{"c":499.5,"h":500.99,"l":499.5,"n":148,"o":499.85,"t":"2026-10-14T22:50:00Z","v":5432,"vw":500.1559},{"c":499.01,"h":500,"l":499.01,"n":147,"o":500,"t":"2026-10-14T22:55:00Z","v":4227,"vw":499.896149},{"c":499.22,"h":499.8094,"l":498.01,"n":89,"o":499,"t":"2026-10-14T23:00:00Z","v":2480,"vw":498.726164},{"c":499,"h":499.5,"l":498.77,"n":87,"o":499.5,"t":"2026-10-14T23:05:00Z","v":1486,"vw":499.002249},{"c":499,"h":499.13,"l":498.5212,"n":76,"o":499.13,"t":"2026-10-14T23:10:00Z","v":1158,"vw":498.813371},{"c":498.15,"h":498.5212,"l":498.15,"n":92,"o":498.5212,"t":"2026-10-14T23:15:00Z","v":1449,"vw":498.229475},{"c":498.0792,"h":498.0792,"l":498.0792,"n":11,"o":498.0792,"t":"2026-10-14T23:20:00Z","v":326,"vw":498.0792},{"c":498.6803,"h":499.5,"l":498.6803,"n":32,"o":499.5,"t":"2026-10-14T23:25:00Z","v":867,"vw":499.095448},{"c":498.0735,"h":498.0735,"l":498.04,"n":54,"o":498.04,"t":"2026-10-14T23:30:00Z","v":635,"vw":498.05675},{"c":498.5212,"h":500,"l":498.5212,"n":36,"o":499,"t":"2026-10-14T23:35:00Z","v":2556,"vw":499.272402},{"c":499,"h":499,"l":498.5284,"n":51,"o":498.5284,"t":"2026-10-14T23:40:00Z","v":2214,"vw":498.974272},{"c":499,"h":499.3334,"l":499,"n":22,"o":499.3334,"t":"2026-10-14T23:45:00Z","v":571,"vw":499.111133},{"c":499.99,"h":501,"l":499.5,"n":204,"o":499.5,"t":"2026-10-14T23:50:00Z","v":6656,"vw":500.189803},{"c":500.5,"h":500.99,"l":498.7325,"n":139,"o":498.7325,"t":"2026-10-14T23:55:00Z","v":9101,"vw":500.088088},{"c":488.99,"h":499.52,"l":488.99,"n":2576,"o":497.68,"t":"2026-10-15T08:00:00Z","v":29716,"vw":493.949955},{"c":491.75,"h":491.75,"l":489,"n":157,"o":489,"t":"2026-10-15T08:05:00Z","v":2012,"vw":489.89434},{"c":490,"h":490.272,"l":490,"n":32,"o":490.272,"t":"2026-10-15T08:10:00Z","v":1039,"vw":490.096866},{"c":487.05,"h":489.48,"l":487.05,"n":602,"o":489,"t":"2026-10-15T08:15:00Z","v":4384,"vw":488.25423},{"c":487.6,"h":487.6,"l":487.12,"n":90,"o":487.12,"t":"2026-10-15T08:20:00Z","v":1721,"vw":487.276632},{"c":487.01,"h":488.89,"l":487.01,"n":412,"o":488.89,"t":"2026-10-15T08:25:00Z","v":4669,"vw":487.624167},{"c":486.01,"h":489.4,"l":486.01,"n":262,"o":487,"t":"2026-10-15T08:30:00Z","v":4728,"vw":487.947755},{"c":487.38,"h":487.38,"l":487.38,"n":12,"o":487.38,"t":"2026-10-15T08:40:00Z","v":209,"vw":487.38},{"c":487,"h":487,"l":487,"n":121,"o":487,"t":"2026-10-15T08:45:00Z","v":2953,"vw":487},{"c":487.69,"h":487.69,"l":487.69,"n":20,"o":487.69,"t":"2026-10-15T08:50:00Z","v":321,"vw":487.69},{"c":489.5,"h":490,"l":489,"n":77,"o":490,"t":"2026-10-15T08:55:00Z","v":2130,"vw":489.292755},{"c":490.25,"h":490.25,"l":490,"n":44,"o":490,"t":"2026-10-15T09:05:00Z","v":2234,"vw":490.131054},{"c":491.5,"h":491.5,"l":490.8613,"n":12,"o":491,"t":"2026-10-15T09:10:00Z","v":838,"vw":491.028002},{"c":491,"h":494,"l":491,"n":39,"o":493,"t":"2026-10-15T09:15:00Z","v":802,"vw":492.402},{"c":490.5,"h":493.8672,"l":490.5,"n":14,"o":491.39,"t":"2026-10-15T09:20:00Z","v":2576,"vw":492.109786},{"c":489.03,"h":490.01,"l":489.03,"n":38,"o":490.01,"t":"2026-10-15T09:25:00Z","v":942,"vw":489.563333},{"c":488.7,"h":488.7,"l":488.7,"n":12,"o":488.7,"t":"2026-10-15T09:35:00Z","v":222,"vw":488.7},{"c":488.2138,"h":488.2138,"l":488.2138,"n":5,"o":488.2138,"t":"2026-10-15T09:40:00Z","v":129,"vw":488.2138},{"c":490,"h":490.22,"l":489.44,"n":37,"o":489.44,"t":"2026-10-15T09:45:00Z","v":776,"vw":489.93621},{"c":490.85,"h":490.85,"l":488.5895,"n":46,"o":488.5895,"t":"2026-10-15T09:50:00Z","v":760,"vw":490.046661},{"c":491,"h":491,"l":491,"n":8,"o":491,"t":"2026-10-15T10:00:00Z","v":226,"vw":491},{"c":488.7074,"h":488.7074,"l":488.7074,"n":11,"o":488.7074,"t":"2026-10-15T10:10:00Z","v":410,"vw":488.7074},{"c":490.6,"h":490.6,"l":490.6,"n":13,"o":490.6,"t":"2026-10-15T10:15:00Z","v":287,"vw":490.6},{"c":490.2,"h":490.2,"l":490.2,"n":3,"o":490.2,"t":"2026-10-15T10:20:00Z","v":186,"vw":490.2},{"c":488.6433,"h":489.99,"l":488.6433,"n":11,"o":489.99,"t":"2026-10-15T10:30:00Z","v":358,"vw":489.0922},{"c":489,"h":489.05,"l":489,"n":17,"o":489.05,"t":"2026-10-15T10:35:00Z","v":266,"vw":489.025},{"c":489.93,"h":489.93,"l":489.93,"n":15,"o":489.93,"t":"2026-10-15T10:40:00Z","v":399,"vw":489.93},{"c":487.6,"h":488.5,"l":487.6,"n":112,"o":488.5,"t":"2026-10-15T10:45:00Z","v":3101,"vw":488.234596},{"c":487.01,"h":487.78,"l":487.01,"n":43,"o":487.05,"t":"2026-10-15T10:50:00Z","v":1409,"vw":487.112292},{"c":487,"h":487,"l":487,"n":75,"o":487,"t":"2026-10-15T10:55:00Z","v":1280,"vw":487},{"c":486.6507,"h":488,"l":485.2773,"n":544,"o":487.94,"t":"2026-10-15T11:00:00Z","v":12897,"vw":486.875712},{"c":483.97,"h":486.6916,"l":483.32,"n":538,"o":486.09,"t":"2026-10-15T11:05:00Z","v":11900,"vw":484.781498},{"c":484.75,"h":485.6507,"l":483.98,"n":311,"o":484.53,"t":"2026-10-15T11:10:00Z","v":6550,"vw":484.500884},{"c":486,"h":486,"l":485,"n":115,"o":485,"t":"2026-10-15T11:15:00Z","v":2970,"vw":485.623403},{"c":486,"h":486.595,"l":485,"n":87,"o":486.595,"t":"2026-10-15T11:20:00Z","v":1819,"vw":485.756842},{"c":485.95,"h":486.49,"l":484.495,"n":265,"o":486.49,"t":"2026-10-15T11:25:00Z","v":5376,"vw":485.407978},{"c":486.2,"h":487.02,"l":485.6,"n":151,"o":485.6,"t":"2026-10-15T11:30:00Z","v":3950,"vw":486.233483},{"c":487,"h":488.01,"l":485.01,"n":476,"o":485.1029,"t":"2026-10-15T11:35:00Z","v":8241,"vw":486.178815},{"c":486.75,"h":488.87,"l":486.4987,"n":199,"o":487.4,"t":"2026-10-15T11:40:00Z","v":5674,"vw":487.667035},{"c":485.02,"h":487.62,"l":485,"n":279,"o":486.8048,"t":"2026-10-15T11:45:00Z","v":7161,"vw":485.74961},{"c":486.76,"h":486.99,"l":484.56,"n":250,"o":486.77,"t":"2026-10-15T11:50:00Z","v":5776,"vw":485.524358},{"c":486,"h":486,"l":486,"n":61,"o":486,"t":"2026-10-15T11:55:00Z","v":1037,"vw":486},{"c":485.5,"h":487.5,"l":485.1,"n":98,"o":486,"t":"2026-10-15T12:00:00Z","v":2810,"vw":485.5948},{"c":485,"h":485.9,"l":484.8,"n":115,"o":485.2441,"t":"2026-10-15T12:10:00Z","v":2774,"vw":485.041491},{"c":485.3141,"h":486.2969,"l":485,"n":102,"o":485,"t":"2026-10-15T12:15:00Z","v":3285,"vw":485.534371},{"c":487.6,"h":487.6,"l":484.87,"n":210,"o":485.5,"t":"2026-10-15T12:20:00Z","v":3465,"vw":485.934605},{"c":486.56,"h":488.82,"l":486.56,"n":298,"o":487.99,"t":"2026-10-15T12:25:00Z","v":4777,"vw":487.942124},{"c":485.03,"h":486.5,"l":483.5021,"n":476,"o":486.5,"t":"2026-10-15T12:30:00Z","v":10046,"vw":484.993791},{"c":484.8885,"h":486.1528,"l":482.25,"n":481,"o":485.0101,"t":"2026-10-15T12:35:00Z","v":17744,"vw":483.862092},{"c":482.66,"h":485,"l":482.66,"n":248,"o":484.06,"t":"2026-10-15T12:40:00Z","v":6023,"vw":484.168287},{"c":482.6,"h":483.55,"l":482.47,"n":243,"o":482.61,"t":"2026-10-15T12:45:00Z","v":8251,"vw":482.972917},{"c":480.3,"h":482,"l":480.3,"n":592,"o":482,"t":"2026-10-15T12:50:00Z","v":14189,"vw":480.82962},{"c":481.01,"h":481.01,"l":479.09,"n":668,"o":480.01,"t":"2026-10-15T12:55:00Z","v":12371,"vw":480.140798},{"c":481.55,"h":482,"l":480.32,"n":288,"o":481.0546,"t":"2026-10-15T13:00:00Z","v":8061,"vw":481.111316},{"c":479,"h":481.68,"l":477.6378,"n":538,"o":481.68,"t":"2026-10-15T13:05:00Z","v":23902,"vw":479.828136},{"c":476,"h":478.5,"l":474.4,"n":1131,"o":478.19,"t":"2026-10-15T13:10:00Z","v":33973,"vw":475.965469},{"c":475,"h":477.5,"l":474.9079,"n":633,"o":475.75,"t":"2026-10-15T13:15:00Z","v":19759,"vw":475.748851},{"c":474,"h":475.5,"l":473.01,"n":812,"o":475.5,"t":"2026-10-15T13:20:00Z","v":24035,"vw":474.494424},{"c":470.91,"h":475.5,"l":470.5018,"n":993,"o":474,"t":"2026-10-15T13:25:00Z","v":46435,"vw":471.74446},{"c":465.51,"h":482,"l":464.03,"n":16752,"o":470.5,"t":"2026-10-15T13:30:00Z","v":1147909,"vw":471.247013},{"c":466.16,"h":470.99,"l":460.1,"n":9438,"o":465.7163,"t":"2026-10-15T13:35:00Z","v":470210,"vw":464.541792},{"c":468.415,"h":470.73,"l":461.431,"n":8018,"o":466.16,"t":"2026-10-15T13:40:00Z","v":408362,"vw":466.328435},{"c":462.495,"h":469.7599,"l":460.05,"n":7211,"o":468.645,"t":"2026-10-15T13:45:00Z","v":327591,"vw":463.833405},{"c":455.44,"h":463.6,"l":454.56,"n":8699,"o":462.3,"t":"2026-10-15T13:50:00Z","v":407613,"vw":458.101161},{"c":459.62,"h":460.8399,"l":452.42,"n":8788,"o":454.8901,"t":"2026-10-15T13:55:00Z","v":434035,"vw":455.499065},{"c":464.345,"h":464.99,"l":458.0101,"n":6716,"o":458.05,"t":"2026-10-15T14:00:00Z","v":372625,"vw":462.478778},{"c":464.4739,"h":465,"l":461.12,"n":4810,"o":464.9902,"t":"2026-10-15T14:05:00Z","v":246606,"vw":463.06141},{"c":459.575,"h":466.99,"l":458.5,"n":5867,"o":464.5,"t":"2026-10-15T14:10:00Z","v":303842,"vw":463.053923},{"c":462.1037,"h":462.67,"l":458.3903,"n":4023,"o":459.12,"t":"2026-10-15T14:15:00Z","v":183551,"vw":460.107593},{"c":461,"h":464.513,"l":460.8,"n":3606,"o":462.34,"t":"2026-10-15T14:20:00Z","v":174044,"vw":462.856939},{"c":460.135,"h":462.7765,"l":459.83,"n":3803,"o":461,"t":"2026-10-15T14:25:00Z","v":141924,"vw":461.000734},{"c":463,"h":463.06,"l":457.5,"n":4134,"o":459.82,"t":"2026-10-15T14:30:00Z","v":213173,"vw":460.238162},{"c":466.7623,"h":467,"l":459.61,"n":4170,"o":463.11,"t":"2026-10-15T14:35:00Z","v":181403,"vw":463.758125},{"c":472.93,"h":472.99,"l":466.035,"n":6042,"o":466.65,"t":"2026-10-15T14:40:00Z","v":317880,"vw":469.389426},{"c":471.73,"h":474.98,"l":471,"n":5583,"o":472.9083,"t":"2026-10-15T14:45:00Z","v":301400,"vw":473.157436},{"c":470.4999,"h":472.1599,"l":468.0614,"n":3714,"o":471.73,"t":"2026-10-15T14:50:00Z","v":157087,"vw":469.952454},{"c":470.56,"h":471.48,"l":467.3997,"n":5644,"o":470.355,"t":"2026-10-15T14:55:00Z","v":318475,"vw":469.516684},{"c":470.42,"h":471.1585,"l":468,"n":3657,"o":470.4,"t":"2026-10-15T15:00:00Z","v":161041,"vw":469.353492},{"c":466.705,"h":471.4,"l":463.645,"n":5633,"o":470.13,"t":"2026-10-15T15:05:00Z","v":309237,"vw":467.255829},{"c":468.125,"h":469.1903,"l":465.1801,"n":3757,"o":466.705,"t":"2026-10-15T15:10:00Z","v":150888,"vw":466.821419},{"c":468.76,"h":470.92,"l":467.7701,"n":4584,"o":468.3437,"t":"2026-10-15T15:15:00Z","v":225048,"vw":469.441087},{"c":467.905,"h":468.97,"l":467.01,"n":3203,"o":468.76,"t":"2026-10-15T15:20:00Z","v":123736,"vw":468.104479},{"c":464.56,"h":467.895,"l":463.591,"n":5192,"o":467.85,"t":"2026-10-15T15:25:00Z","v":276114,"vw":465.516313},{"c":468.27,"h":469,"l":464.3801,"n":3292,"o":464.74,"t":"2026-10-15T15:30:00Z","v":161921,"vw":466.888257},{"c":468.235,"h":468.32,"l":464.51,"n":3425,"o":467.99,"t":"2026-10-15T15:35:00Z","v":157970,"vw":465.996875},{"c":466.355,"h":469,"l":465.94,"n":3136,"o":468.24,"t":"2026-10-15T15:40:00Z","v":156221,"vw":467.460188},{"c":469.3295,"h":469.46,"l":465.685,"n":2283,"o":466.759,"t":"2026-10-15T15:45:00Z","v":85936,"vw":466.997357},{"c":468,"h":469.6,"l":467.1729,"n":2216,"o":469.215,"t":"2026-10-15T15:50:00Z","v":72415,"vw":468.688638},{"c":469.09,"h":469.69,"l":466.675,"n":2338,"o":467.82,"t":"2026-10-15T15:55:00Z","v":77499,"vw":468.620963},{"c":468.59,"h":470.99,"l":468.03,"n":3003,"o":469.0201,"t":"2026-10-15T16:00:00Z","v":122882,"vw":469.685712},{"c":467.705,"h":471.09,"l":467.7,"n":2745,"o":468.33,"t":"2026-10-15T16:05:00Z","v":109053,"vw":469.316027},{"c":466.8984,"h":468.6299,"l":466.76,"n":2887,"o":467.78,"t":"2026-10-15T16:10:00Z","v":128719,"vw":467.624921},{"c":468.01,"h":468.3169,"l":466.76,"n":1949,"o":466.85,"t":"2026-10-15T16:15:00Z","v":76670,"vw":467.661746},{"c":466.9801,"h":468.55,"l":466.87,"n":1691,"o":467.85,"t":"2026-10-15T16:20:00Z","v":61328,"vw":467.483195},{"c":465.35,"h":467.67,"l":464.641,"n":2923,"o":467.4688,"t":"2026-10-15T16:25:00Z","v":129467,"vw":465.618959},{"c":466.6303,"h":466.6303,"l":464.82,"n":2137,"o":465.49,"t":"2026-10-15T16:30:00Z","v":97760,"vw":465.812467},{"c":465.61,"h":467.2422,"l":465.0901,"n":2006,"o":466.605,"t":"2026-10-15T16:35:00Z","v":80825,"vw":466.020564},{"c":465.98,"h":465.9999,"l":464.64,"n":1964,"o":465.61,"t":"2026-10-15T16:40:00Z","v":75255,"vw":465.218569},{"c":465.622,"h":466.5946,"l":465.12,"n":1727,"o":465.975,"t":"2026-10-15T16:45:00Z","v":85412,"vw":465.876555},{"c":464.23,"h":465.72,"l":463.13,"n":2536,"o":465.72,"t":"2026-10-15T16:50:00Z","v":102839,"vw":463.978312},{"c":463.8425,"h":464.47,"l":463.191,"n":577,"o":464.47,"t":"2026-10-15T16:55:00Z","v":23521,"vw":463.753824},{"c":459.43,"h":460.8499,"l":459,"n":2660,"o":460.1,"t":"2026-10-15T18:10:00Z","v":100624,"vw":459.816179},{"c":459.325,"h":459.81,"l":458.17,"n":2894,"o":459.38,"t":"2026-10-15T18:15:00Z","v":150816,"vw":459.07112},{"c":457.2,"h":459.325,"l":457,"n":2790,"o":459.325,"t":"2026-10-15T18:20:00Z","v":113513,"vw":457.805231},{"c":458.765,"h":459.3,"l":456.5101,"n":3256,"o":457.335,"t":"2026-10-15T18:25:00Z","v":138046,"vw":457.917094},{"c":458.33,"h":459.205,"l":457.83,"n":1998,"o":458.765,"t":"2026-10-15T18:30:00Z","v":79794,"vw":458.499825},{"c":458.66,"h":461.21,"l":458.33,"n":3693,"o":458.48,"t":"2026-10-15T18:35:00Z","v":188540,"vw":459.575017},{"c":459.3101,"h":459.8305,"l":457.55,"n":2371,"o":458.72,"t":"2026-10-15T18:40:00Z","v":100466,"vw":458.640418},{"c":458.55,"h":459.3623,"l":457.61,"n":2173,"o":459.305,"t":"2026-10-15T18:45:00Z","v":78676,"vw":458.580921},{"c":460.83,"h":460.84,"l":457.91,"n":2722,"o":458.59,"t":"2026-10-15T18:50:00Z","v":132718,"vw":459.269762},{"c":461.815,"h":462.5553,"l":460.6545,"n":2731,"o":460.76,"t":"2026-10-15T18:55:00Z","v":119107,"vw":461.668581},{"c":462.665,"h":463.04,"l":460.51,"n":2803,"o":461.54,"t":"2026-10-15T19:00:00Z","v":127915,"vw":462.479951},{"c":462.57,"h":463.41,"l":461.29,"n":2799,"o":462.8197,"t":"2026-10-15T19:05:00Z","v":123581,"vw":462.555732},{"c":465.085,"h":465.4616,"l":462.6399,"n":3613,"o":462.6399,"t":"2026-10-15T19:10:00Z","v":161478,"vw":464.178904},{"c":467.36,"h":467.6,"l":464.59,"n":3431,"o":465.085,"t":"2026-10-15T19:15:00Z","v":159023,"vw":465.874571},{"c":468.75,"h":468.9995,"l":466.2601,"n":4333,"o":467.2501,"t":"2026-10-15T19:20:00Z","v":216545,"vw":467.3919},{"c":465.4003,"h":469.53,"l":465.33,"n":4566,"o":468.795,"t":"2026-10-15T19:25:00Z","v":260309,"vw":467.754428},{"c":464.8245,"h":467.2792,"l":463.26,"n":5223,"o":465.69,"t":"2026-10-15T19:30:00Z","v":277754,"vw":464.991072},{"c":466.8,"h":467.005,"l":464.495,"n":3300,"o":464.55,"t":"2026-10-15T19:35:00Z","v":168666,"vw":465.993795},{"c":466,"h":468.72,"l":465.65,"n":4073,"o":467.0051,"t":"2026-10-15T19:40:00Z","v":195387,"vw":467.215567},{"c":464.47,"h":466.56,"l":462.79,"n":5715,"o":466.01,"t":"2026-10-15T19:45:00Z","v":285638,"vw":464.487842},{"c":467.05,"h":467.22,"l":463.26,"n":6380,"o":464.56,"t":"2026-10-15T19:50:00Z","v":307272,"vw":465.129898},{"c":472.54,"h":474.78,"l":466.06,"n":13616,"o":467.05,"t":"2026-10-15T19:55:00Z","v":823014,"vw":471.327933},{"c":474.6,"h":474.77,"l":468.085,"n":570,"o":472.71,"t":"2026-10-15T20:00:00Z","v":731837,"vw":473.389003},{"c":475.5,"h":475.99,"l":474.5,"n":865,"o":474.8212,"t":"2026-10-15T20:05:00Z","v":24261,"vw":475.174568},{"c":473.6055,"h":475.6,"l":473,"n":347,"o":475.32,"t":"2026-10-15T20:10:00Z","v":19396,"vw":474.727673},{"c":472.9132,"h":473,"l":472.1023,"n":204,"o":472.1023,"t":"2026-10-15T20:15:00Z","v":16729,"vw":472.465116},{"c":472.5602,"h":474.23,"l":472.5602,"n":348,"o":472.8655,"t":"2026-10-15T20:20:00Z","v":16678,"vw":473.349005},{"c":473.2,"h":474.4935,"l":473.01,"n":132,"o":473.752,"t":"2026-10-15T20:25:00Z","v":4327,"vw":473.451509},{"c":472.44,"h":473.39,"l":472.44,"n":186,"o":472.56,"t":"2026-10-15T20:30:00Z","v":6419,"vw":472.685103}],"history":[{"c":128.35,"h":130.26,"l":127.4,"n":75611,"o":129,"t":"2024-10-14T04:00:00Z","v":5932985,"vw":128.47996},{"c":125.83,"h":131.13,"l":125.66,"n":82315,"o":128.84,"t":"2024-10-15T04:00:00Z","v":6016641,"vw":127.797206},{"c":126.73,"h":127.51,"l":124.8,"n":50814,"o":126.89,"t":"2024-10-16T04:00:00Z","v":3833057,"vw":126.430384},{"c":129.18,"h":131.6,"l":128,"n":76045,"o":129.1,"t":"2024-10-17T04:00:00Z","v":5603585,"vw":129.977774},{"c":126.46,"h":129.58,"l":125.2,"n":75485,"o":129.2,"t":"2024-10-18T04:00:00Z","v":5491711,"vw":126.578853},{"c":125.66,"h":126.98,"l":125.17,"n":54634,"o":126.5,"t":"2024-10-21T04:00:00Z","v":4405016,"vw":125.992761},{"c":120.4,"h":124.3,"l":119.35,"n":88320,"o":124.1,"t":"2024-10-22T04:00:00Z","v":7093039,"vw":120.820972},{"c":119.49,"h":121.56,"l":117.82,"n":69261,"o":118.97,"t":"2024-10-23T04:00:00Z","v":4558926,"vw":119.755647},{"c":120.57,"h":121.39,"l":119.36,"n":49762,"o":120.61,"t":"2024-10-24T04:00:00Z","v":3638107,"vw":120.57744},{"c":122.55,"h":124.79,"l":121.75,"n":64950,"o":121.9,"t":"2024-10-25T04:00:00Z","v":4040156,"vw":123.30668},{"c":120.66,"h":123.61,"l":120.55,"n":64456,"o":123,"t":"2024-10-28T04:00:00Z","v":3582942,"vw":121.610391},{"c":121.63,"h":122.54,"l":120.1,"n":54764,"o":120.68,"t":"2024-10-29T04:00:00Z","v":3909752,"vw":121.505229},{"c":129.4,"h":133.9699,"l":125.44,"n":194206,"o":130.99,"t":"2024-10-30T04:00:00Z","v":17073703,"vw":130.236094},{"c":123.63,"h":127.585,"l":122.59,"n":102287,"o":127,"t":"2024-10-31T04:00:00Z","v":7312424,"vw":124.298578},{"c":130.87,"h":132.62,"l":124.3,"n":139888,"o":124.625,"t":"2024-11-01T04:00:00Z","v":13048446,"vw":130.194766},{"c":129.85,"h":135.71,"l":129.7,"n":126162,"o":132.82,"t":"2024-11-04T05:00:00Z","v":10608792,"vw":132.490688},{"c":133.46,"h":134.28,"l":129.75,"n":89326,"o":131,"t":"2024-11-05T05:00:00Z","v":6998599,"vw":132.449124},{"c":138.35,"h":139.6,"l":134.32,"n":117644,"o":137.39,"t":"2024-11-06T05:00:00Z","v":8857948,"vw":136.932466},{"c":137.87,"h":139.4158,"l":136.02,"n":91650,"o":138.945,"t":"2024-11-07T05:00:00Z","v":6297479,"vw":137.519446},{"c":134.23,"h":139.15,"l":134.08,"n":91418,"o":138.22,"t":"2024-11-08T05:00:00Z","v":6325400,"vw":135.549192},{"c":138.51,"h":140.745,"l":135,"n":94139,"o":138.47,"t":"2024-11-11T05:00:00Z","v":7210941,"vw":137.569622},{"c":136.47,"h":141.33,"l":135.94,"n":75630,"o":138.75,"t":"2024-11-12T05:00:00Z","v":6667818,"vw":137.709701},{"c":134.53,"h":139.04,"l":134.47,"n":58366,"o":137.76,"t":"2024-11-13T05:00:00Z","v":4701399,"vw":136.308486},{"c":134.43,"h":136.91,"l":133.3301,"n":56511,"o":135.88,"t":"2024-11-14T05:00:00Z","v":3510654,"vw":134.616561},{"c":131.64,"h":133.87,"l":130.75,"n":69603,"o":133.29,"t":"2024-11-15T05:00:00Z","v":5010102,"vw":131.90724},{"c":136.01,"h":138,"l":134.4689,"n":80536,"o":136.16,"t":"2024-11-18T05:00:00Z","v":6620991,"vw":136.240721},{"c":135.9,"h":136.24,"l":132.2352,"n":70307,"o":133.85,"t":"2024-11-19T05:00:00Z","v":5767480,"vw":134.537341},{"c":133.96,"h":138.17,"l":132.54,"n":68242,"o":137.52,"t":"2024-11-20T05:00:00Z","v":4803416,"vw":134.228102},{"c":138.92,"h":140.1399,"l":134.45,"n":89028,"o":136.14,"t":"2024-11-21T05:00:00Z","v":6619719,"vw":138.050033},{"c":144.21,"h":144.5,"l":140.5,"n":104357,"o":142.5,"t":"2024-11-22T05:00:00Z","v":7688618,"vw":143.263971},{"c":144.16,"h":147.66,"l":142.63,"n":120931,"o":147.4,"t":"2024-11-25T05:00:00Z","v":12208161,"vw":144.558847},{"c":141.74,"h":144.4299,"l":141.21,"n":165586,"o":144,"t":"2024-11-26T05:00:00Z","v":12796248,"vw":142.546531},{"c":124.38,"h":127.16,"l":121.3,"n":400389,"o":124.92,"t":"2024-11-27T05:00:00Z","v":38089688,"vw":124.195458},{"c":127.59,"h":128.47,"l":124.99,"n":108036,"o":125.3,"t":"2024-11-29T05:00:00Z","v":9534508,"vw":126.885134},{"c":125.84,"h":129.65,"l":123.28,"n":136402,"o":126.19,"t":"2024-12-02T05:00:00Z","v":13328005,"vw":125.618784},{"c":125.56,"h":126.02,"l":124.175,"n":80746,"o":125.16,"t":"2024-12-03T05:00:00Z","v":6989907,"vw":125.030193},{"c":126.1,"h":127.33,"l":123.92,"n":79156,"o":125.25,"t":"2024-12-04T05:00:00Z","v":6264548,"vw":126.056172},{"c":125.07,"h":128.68,"l":125.04,"n":88373,"o":126.56,"t":"2024-12-05T05:00:00Z","v":8115782,"vw":126.49606},{"c":123.4,"h":126.3136,"l":122.75,"n":122879,"o":125.62,"t":"2024-12-06T05:00:00Z","v":10464351,"vw":123.773748},{"c":123.81,"h":124.2,"l":121.1,"n":106714,"o":122.84,"t":"2024-12-09T05:00:00Z","v":8318589,"vw":122.986551},{"c":116.79,"h":123.24,"l":116.55,"n":145883,"o":123.15,"t":"2024-12-10T05:00:00Z","v":12659524,"vw":118.630361},{"c":118.69,"h":119.18,"l":115.6,"n":96798,"o":117.8,"t":"2024-12-11T05:00:00Z","v":8156109,"vw":117.795175},{"c":119.18,"h":120.4,"l":117.3366,"n":69420,"o":117.51,"t":"2024-12-12T05:00:00Z","v":5403795,"vw":119.317491},{"c":118.45,"h":121.27,"l":116.52,"n":76308,"o":120.38,"t":"2024-12-13T05:00:00Z","v":5941904,"vw":118.26489},{"c":119.27,"h":122.09,"l":118.45,"n":81355,"o":118.86,"t":"2024-12-16T05:00:00Z","v":6730489,"vw":120.169105},{"c":118.28,"h":120.2,"l":117.89,"n":67712,"o":118.2,"t":"2024-12-17T05:00:00Z","v":5166312,"vw":118.663238},{"c":112.67,"h":119.99,"l":111.9303,"n":96669,"o":119.53,"t":"2024-12-18T05:00:00Z","v":7336887,"vw":115.827314},{"c":111.96,"h":115.51,"l":111.28,"n":107168,"o":114.23,"t":"2024-12-19T05:00:00Z","v":9248377,"vw":112.532608},{"c":115.77,"h":116.46,"l":110.17,"n":94297,"o":110.17,"t":"2024-12-20T05:00:00Z","v":12228156,"vw":115.245199},{"c":118.82,"h":119.139,"l":116.2608,"n":66542,"o":116.52,"t":"2024-12-23T05:00:00Z","v":5324214,"vw":118.113446},{"c":118.94,"h":119.42,"l":118.18,"n":26787,"o":119,"t":"2024-12-24T05:00:00Z","v":2077431,"vw":118.735063},{"c":119.28,"h":119.88,"l":118.23,"n":38768,"o":118.42,"t":"2024-12-26T05:00:00Z","v":2744871,"vw":119.317231},{"c":117.33,"h":118.89,"l":116.51,"n":53241,"o":118.37,"t":"2024-12-27T05:00:00Z","v":4881875,"vw":117.294575},{"c":114.82,"h":115.92,"l":112.6207,"n":65697,"o":115.31,"t":"2024-12-30T05:00:00Z","v":5517940,"vw":114.46157},{"c":115.24,"h":116.09,"l":114.1579,"n":50342,"o":115.33,"t":"2024-12-31T05:00:00Z","v":3874670,"vw":115.125847},{"c":116.53,"h":117.4583,"l":113.53,"n":65777,"o":115.26,"t":"2025-01-02T05:00:00Z","v":4580909,"vw":115.915516},{"c":119.91,"h":120.82,"l":117.37,"n":68519,"o":117.39,"t":"2025-01-03T05:00:00Z","v":5601022,"vw":119.628016},{"c":124.66,"h":125.01,"l":121.21,"n":107252,"o":121.81,"t":"2025-01-06T05:00:00Z","v":8361847,"vw":124.136027},{"c":121.27,"h":125.77,"l":120.95,"n":82007,"o":125.58,"t":"2025-01-07T05:00:00Z","v":6081910,"vw":122.874624},{"c":119.31,"h":120.61,"l":117.75,"n":69592,"o":119.98,"t":"2025-01-08T05:00:00Z","v":5137723,"vw":119.403009},{"c":114.77,"h":117.985,"l":114.59,"n":102068,"o":117.92,"t":"2025-01-10T05:00:00Z","v":8213353,"vw":115.759803},{"c":110.17,"h":110.56,"l":106.69,"n":126300,"o":110.01,"t":"2025-01-13T05:00:00Z","v":11518132,"vw":109.295387},{"c":109.06,"h":111.805,"l":107.2028,"n":106113,"o":111.3,"t":"2025-01-14T05:00:00Z","v":8366186,"vw":108.796265},{"c":109.23,"h":112,"l":108.04,"n":94324,"o":112,"t":"2025-01-15T05:00:00Z","v":9106148,"vw":109.402261},{"c":110.11,"h":111.36,"l":108.415,"n":76669,"o":109,"t":"2025-01-16T05:00:00Z","v":6073456,"vw":110.319309},{"c":109.64,"h":111.76,"l":109.54,"n":75069,"o":111.75,"t":"2025-01-17T05:00:00Z","v":6344472,"vw":110.225003},{"c":111.55,"h":112.38,"l":107.91,"n":98810,"o":110.425,"t":"2025-01-21T05:00:00Z","v":8635963,"vw":110.376739},{"c":115.12,"h":120.965,"l":114.94,"n":145378,"o":116.85,"t":"2025-01-22T05:00:00Z","v":12846400,"vw":117.295134},{"c":114.22,"h":114.7,"l":111.96,"n":73850,"o":112.7,"t":"2025-01-23T05:00:00Z","v":5864066,"vw":113.727145},{"c":113.73,"h":116.79,"l":112.77,"n":70803,"o":114.81,"t":"2025-01-24T05:00:00Z","v":5500019,"vw":114.455701},{"c":103.84,"h":107.73,"l":100.0388,"n":202445,"o":106.61,"t":"2025-01-27T05:00:00Z","v":17922259,"vw":103.606158},{"c":101.29,"h":104.13,"l":100.5,"n":150726,"o":104.13,"t":"2025-01-28T05:00:00Z","v":15042675,"vw":101.708673},{"c":103.1,"h":103.86,"l":101.47,"n":94020,"o":102,"t":"2025-01-29T05:00:00Z","v":8362610,"vw":102.774041},{"c":105.35,"h":105.96,"l":103.3,"n":86834,"o":103.31,"t":"2025-01-30T05:00:00Z","v":7952735,"vw":104.86427},{"c":103.6,"h":107.24,"l":103.53,"n":78952,"o":106.33,"t":"2025-01-31T05:00:00Z","v":6088844,"vw":105.285483},{"c":100.09,"h":101.01,"l":98.365,"n":139768,"o":99.38,"t":"2025-02-03T05:00:00Z","v":12093943,"vw":99.912004},{"c":101.67,"h":102.46,"l":99.81,"n":75025,"o":100.24,"t":"2025-02-04T05:00:00Z","v":7218482,"vw":101.571146},{"c":104.45,"h":105.7,"l":101.19,"n":93270,"o":102.58,"t":"2025-02-05T05:00:00Z","v":7901794,"vw":104.160601},{"c":105.92,"h":107.25,"l":104.73,"n":75522,"o":104.97,"t":"2025-02-06T05:00:00Z","v":5017384,"vw":106.048393},{"c":106.37,"h":109.35,"l":105.9701,"n":94870,"o":107.52,"t":"2025-02-07T05:00:00Z","v":7968542,"vw":107.30162},{"c":112.31,"h":112.81,"l":107.35,"n":126228,"o":107.35,"t":"2025-02-10T05:00:00Z","v":9074910,"vw":111.266143},{"c":111.44,"h":112.07,"l":109.85,"n":69475,"o":110.24,"t":"2025-02-11T05:00:00Z","v":4397056,"vw":111.18438},{"c":112.92,"h":114,"l":110,"n":76572,"o":110.05,"t":"2025-02-12T05:00:00Z","v":5423724,"vw":112.980845},{"c":110.26,"h":111.75,"l":108.74,"n":91064,"o":111.09,"t":"2025-02-13T05:00:00Z","v":6806235,"vw":109.924234},{"c":114.38,"h":117.16,"l":109.71,"n":169566,"o":111.04,"t":"2025-02-14T05:00:00Z","v":16971706,"vw":113.888449},{"c":120.34,"h":120.92,"l":116.26,"n":162765,"o":116.51,"t":"2025-02-18T05:00:00Z","v":13510027,"vw":119.427958},{"c":120.96,"h":122.26,"l":118.25,"n":88039,"o":118.81,"t":"2025-02-19T05:00:00Z","v":6725892,"vw":120.755985},{"c":119.89,"h":121.21,"l":116.7729,"n":76941,"o":120.5,"t":"2025-02-20T05:00:00Z","v":5480404,"vw":119.131151},{"c":117.6,"h":121.29,"l":117.2904,"n":76035,"o":120.85,"t":"2025-02-21T05:00:00Z","v":5662294,"vw":119.136945},{"c":114.14,"h":116.36,"l":111.0301,"n":95347,"o":116.11,"t":"2025-02-24T05:00:00Z","v":7327788,"vw":113.953955},{"c":110.65,"h":114.11,"l":109.66,"n":89144,"o":113.5,"t":"2025-02-25T05:00:00Z","v":6582053,"vw":110.952485},{"c":115.65,"h":117.28,"l":111.8,"n":99554,"o":111.8,"t":"2025-02-26T05:00:00Z","v":8657995,"vw":115.518066},{"c":107.83,"h":117.45,"l":107.43,"n":180103,"o":117,"t":"2025-02-27T05:00:00Z","v":15737173,"vw":111.019358},{"c":102.76,"h":103.9,"l":99,"n":224416,"o":100.96,"t":"2025-02-28T05:00:00Z","v":20366155,"vw":101.634003},{"c":95.56,"h":103.77,"l":94.51,"n":159260,"o":103.64,"t":"2025-03-03T05:00:00Z","v":13096845,"vw":97.946962},{"c":94.07,"h":96.8531,"l":92.41,"n":139148,"o":93,"t":"2025-03-04T05:00:00Z","v":12789368,"vw":94.141395},{"c":97.25,"h":97.88,"l":93.21,"n":81305,"o":94.65,"t":"2025-03-05T05:00:00Z","v":6059440,"vw":96.465093},{"c":93.02,"h":95.855,"l":92.92,"n":99699,"o":94.25,"t":"2025-03-06T05:00:00Z","v":8560539,"vw":93.935316},{"c":91.46,"h":92.66,"l":88.3301,"n":127131,"o":91.715,"t":"2025-03-07T05:00:00Z","v":10162084,"vw":90.573222},{"c":90.34,"h":91.77,"l":88.69,"n":112067,"o":89,"t":"2025-03-10T04:00:00Z","v":8384863,"vw":90.16097},{"c":91.57,"h":92.8699,"l":90.08,"n":80518,"o":90.54,"t":"2025-03-11T04:00:00Z","v":6282338,"vw":91.476982},{"c":94.58,"h":95.98,"l":93.17,"n":96665,"o":94.66,"t":"2025-03-12T04:00:00Z","v":7873046,"vw":94.793268},{"c":92.45,"h":94.86,"l":91.55,"n":63394,"o":93.95,"t":"2025-03-13T04:00:00Z","v":4543443,"vw":92.963059},{"c":95.67,"h":97.2987,"l":94.4,"n":81064,"o":94.6,"t":"2025-03-14T04:00:00Z","v":5933435,"vw":95.996331},{"c":97.66,"h":98.82,"l":96.66,"n":69570,"o":97.53,"t":"2025-03-17T04:00:00Z","v":5283185,"vw":97.981693},{"c":96.44,"h":97.2,"l":94.77,"n":74602,"o":96.92,"t":"2025-03-18T04:00:00Z","v":5791995,"vw":96.099964},{"c":98.72,"h":100.43,"l":96.845,"n":71666,"o":97,"t":"2025-03-19T04:00:00Z","v":5460052,"vw":98.963771},{"c":98.92,"h":101.42,"l":97.9,"n":69021,"o":97.96,"t":"2025-03-20T04:00:00Z","v":4924513,"vw":99.807429},{"c":97.57,"h":98.42,"l":96.4019,"n":69591,"o":98.08,"t":"2025-03-21T04:00:00Z","v":8911079,"vw":97.58753},{"c":99.81,"h":101.52,"l":99.29,"n":72364,"o":100,"t":"2025-03-24T04:00:00Z","v":6491786,"vw":100.12353},{"c":98.86,"h":101.3,"l":98.5101,"n":61948,"o":100.31,"t":"2025-03-25T04:00:00Z","v":4807330,"vw":99.360997},{"c":96.26,"h":100.5519,"l":95.6,"n":78754,"o":98.74,"t":"2025-03-26T04:00:00Z","v":5814156,"vw":97.11501},{"c":97.1,"h":98.37,"l":93.6,"n":98548,"o":95.02,"t":"2025-03-27T04:00:00Z","v":7537769,"vw":95.995914},{"c":92.29,"h":95.56,"l":91.51,"n":95237,"o":94.38,"t":"2025-03-28T04:00:00Z","v":7225203,"vw":92.773547},{"c":91.15,"h":91.21,"l":88.4,"n":84771,"o":89.27,"t":"2025-03-31T04:00:00Z","v":7286218,"vw":90.18245},{"c":91.96,"h":92.8,"l":89.71,"n":75762,"o":91.28,"t":"2025-04-01T04:00:00Z","v":5716711,"vw":91.419487},{"c":95.33,"h":95.72,"l":89.83,"n":81671,"o":89.97,"t":"2025-04-02T04:00:00Z","v":6245790,"vw":94.381033},{"c":77.23,"h":86.2099,"l":76.721,"n":342783,"o":85.75,"t":"2025-04-03T04:00:00Z","v":30868525,"vw":79.72827},{"c":71.63,"h":74.94,"l":69.421,"n":212934,"o":74.66,"t":"2025-04-04T04:00:00Z","v":17448996,"vw":71.943358},{"c":75,"h":77.3,"l":66.245,"n":177527,"o":68,"t":"2025-04-07T04:00:00Z","v":15538442,"vw":73.056296},{"c":72.59,"h":79.46,"l":71,"n":144364,"o":77.5,"t":"2025-04-08T04:00:00Z","v":12921504,"vw":75.634888},{"c":84.19,"h":85.47,"l":71.12,"n":196815,"o":72.56,"t":"2025-04-09T04:00:00Z","v":18158411,"vw":79.323113},{"c":78.94,"h":81.025,"l":75.94,"n":137945,"o":80.2,"t":"2025-04-10T04:00:00Z","v":11279260,"vw":78.760918},{"c":81.93,"h":82.92,"l":77.96,"n":107034,"o":78.6,"t":"2025-04-11T04:00:00Z","v":8667626,"vw":80.947983},{"c":85.19,"h":89.29,"l":84.01,"n":123380,"o":89.29,"t":"2025-04-14T04:00:00Z","v":12355193,"vw":86.107933},{"c":85.49,"h":86.8975,"l":84.3205,"n":72430,"o":84.62,"t":"2025-04-15T04:00:00Z","v":5728840,"vw":85.441397},{"c":83.36,"h":85.3,"l":81.68,"n":71405,"o":82.805,"t":"2025-04-16T04:00:00Z","v":5842293,"vw":83.46952},{"c":84.8,"h":85.42,"l":82.9,"n":65352,"o":83.875,"t":"2025-04-17T04:00:00Z","v":6238336,"vw":84.467536},{"c":82.39,"h":84.36,"l":80.74,"n":73738,"o":83.381,"t":"2025-04-21T04:00:00Z","v":5595271,"vw":82.018194},{"c":84.08,"h":85.39,"l":82.46,"n":62766,"o":82.9,"t":"2025-04-22T04:00:00Z","v":4471564,"vw":84.114983},{"c":89.16,"h":91.89,"l":88.59,"n":114377,"o":89.075,"t":"2025-04-23T04:00:00Z","v":8413053,"vw":90.060355},{"c":94.4,"h":94.675,"l":89.44,"n":77913,"o":89.88,"t":"2025-04-24T04:00:00Z","v":6367166,"vw":93.178176},{"c":94.89,"h":95.45,"l":93.94,"n":62096,"o":94.455,"t":"2025-04-25T04:00:00Z","v":4466690,"vw":94.813954},{"c":94.47,"h":95.64,"l":93.11,"n":54925,"o":94.57,"t":"2025-04-28T04:00:00Z","v":3920233,"vw":94.276134},{"c":93.78,"h":94.56,"l":93.11,"n":63404,"o":93.66,"t":"2025-04-29T04:00:00Z","v":4474033,"vw":93.919698},{"c":91.76,"h":92.09,"l":86.76,"n":112519,"o":86.82,"t":"2025-04-30T04:00:00Z","v":9891218,"vw":89.996978},{"c":91.95,"h":95.2,"l":91.79,"n":82817,"o":93.57,"t":"2025-05-01T04:00:00Z","v":6333050,"vw":93.305769},{"c":94.59,"h":95.84,"l":93.84,"n":82860,"o":94.23,"t":"2025-05-02T04:00:00Z","v":5970475,"vw":94.701633},{"c":94.36,"h":95.637,"l":93.525,"n":56398,"o":93.9,"t":"2025-05-05T04:00:00Z","v":4937957,"vw":94.821201},{"c":93.95,"h":94.73,"l":92.53,"n":65500,"o":92.66,"t":"2025-05-06T04:00:00Z","v":5015423,"vw":93.930064},{"c":95.79,"h":96.04,"l":92.8807,"n":66346,"o":93.86,"t":"2025-05-07T04:00:00Z","v":5215633,"vw":94.45465},{"c":96.22,"h":97.48,"l":95.675,"n":68360,"o":97.44,"t":"2025-05-08T04:00:00Z","v":4575909,"vw":96.573769},{"c":95.91,"h":97.94,"l":95.64,"n":58571,"o":97.45,"t":"2025-05-09T04:00:00Z","v":4367390,"vw":96.323659},{"c":103.42,"h":104.08,"l":101,"n":115003,"o":101,"t":"2025-05-12T04:00:00Z","v":7927699,"vw":103.037428},{"c":107.85,"h":108.5,"l":103.89,"n":95275,"o":103.89,"t":"2025-05-13T04:00:00Z","v":7063523,"vw":107.214777},{"c":111.02,"h":111.75,"l":109.5,"n":102828,"o":109.5,"t":"2025-05-14T04:00:00Z","v":7639089,"vw":110.778417},{"c":110.87,"h":111.505,"l":108.5736,"n":70380,"o":108.95,"t":"2025-05-15T04:00:00Z","v":4488787,"vw":110.307129},{"c":114.19,"h":114.6,"l":111.09,"n":82263,"o":111.5,"t":"2025-05-16T04:00:00Z","v":5466640,"vw":113.550887},{"c":114.28,"h":115.07,"l":111.42,"n":67565,"o":111.42,"t":"2025-05-19T04:00:00Z","v":4594717,"vw":114.130983},{"c":114.23,"h":115.5,"l":113.1901,"n":65503,"o":113.96,"t":"2025-05-20T04:00:00Z","v":4150630,"vw":114.425291},{"c":111.93,"h":116.13,"l":111.56,"n":79300,"o":113.54,"t":"2025-05-21T04:00:00Z","v":5859850,"vw":113.827946},{"c":111.95,"h":112.98,"l":110.66,"n":65768,"o":112.3999,"t":"2025-05-22T04:00:00Z","v":4013723,"vw":111.907507},{"c":112.11,"h":112.685,"l":108.81,"n":62921,"o":109.67,"t":"2025-05-23T04:00:00Z","v":3916881,"vw":111.422261},{"c":113.99,"h":115.0547,"l":113.19,"n":78475,"o":114.48,"t":"2025-05-27T04:00:00Z","v":5512085,"vw":114.110698},{"c":113.77,"h":115.29,"l":113.31,"n":68984,"o":114.15,"t":"2025-05-28T04:00:00Z","v":4618411,"vw":114.091267},{"c":113.63,"h":115.46,"l":111.3,"n":188048,"o":115.19,"t":"2025-05-29T04:00:00Z","v":14682692,"vw":112.999784},{"c":111.27,"h":116.97,"l":109.2,"n":212228,"o":112.48,"t":"2025-05-30T04:00:00Z","v":19208004,"vw":112.452272},{"c":108.08,"h":111.67,"l":106.38,"n":125379,"o":110.99,"t":"2025-06-02T04:00:00Z","v":9027602,"vw":107.666142},{"c":111.9,"h":112.44,"l":108.01,"n":91911,"o":108.5,"t":"2025-06-03T04:00:00Z","v":6643941,"vw":111.098576},{"c":112.7,"h":114.25,"l":111.3028,"n":69141,"o":112.87,"t":"2025-06-04T04:00:00Z","v":4536209,"vw":112.69621},{"c":111.82,"h":114.22,"l":111.18,"n":74650,"o":113,"t":"2025-06-05T04:00:00Z","v":5454944,"vw":112.75509},{"c":113.75,"h":115.24,"l":112.83,"n":59433,"o":112.83,"t":"2025-06-06T04:00:00Z","v":4037456,"vw":114.178591},{"c":114.22,"h":116.63,"l":114.21,"n":78834,"o":114.51,"t":"2025-06-09T04:00:00Z","v":5123656,"vw":115.135039},{"c":113.25,"h":115.05,"l":111.7607,"n":97104,"o":114.8,"t":"2025-06-10T04:00:00Z","v":8661402,"vw":113.656578},{"c":111.24,"h":114.45,"l":110.91,"n":78262,"o":114.4,"t":"2025-06-11T04:00:00Z","v":5436451,"vw":112.044146},{"c":113.4,"h":113.515,"l":110.57,"n":59993,"o":112.02,"t":"2025-06-12T04:00:00Z","v":5597707,"vw":112.508621},{"c":109.56,"h":111.75,"l":109.17,"n":75440,"o":111.35,"t":"2025-06-13T04:00:00Z","v":5137534,"vw":110.05878},{"c":113.74,"h":114.365,"l":111,"n":73146,"o":111.24,"t":"2025-06-16T04:00:00Z","v":5292302,"vw":113.39169},{"c":115.93,"h":117.71,"l":112.68,"n":83490,"o":112.79,"t":"2025-06-17T04:00:00Z","v":5968230,"vw":115.977939},{"c":116.56,"h":118.82,"l":115.55,"n":68404,"o":115.61,"t":"2025-06-18T04:00:00Z","v":4671234,"vw":117.202217},{"c":119.37,"h":119.75,"l":117.6231,"n":87742,"o":118.32,"t":"2025-06-20T04:00:00Z","v":9568390,"vw":119.038029},{"c":118.02,"h":119.38,"l":115.96,"n":75477,"o":118.85,"t":"2025-06-23T04:00:00Z","v":5987393,"vw":117.900831},{"c":120.59,"h":121.83,"l":119.16,"n":72896,"o":119.795,"t":"2025-06-24T04:00:00Z","v":5034451,"vw":120.706313},{"c":120.46,"h":122.3,"l":120.25,"n":59063,"o":120.81,"t":"2025-06-25T04:00:00Z","v":3977595,"vw":121.203374},{"c":125.98,"h":127.145,"l":122.265,"n":119546,"o":122.7,"t":"2025-06-26T04:00:00Z","v":9434781,"vw":125.721683},{"c":123.99,"h":125.06,"l":122.52,"n":76428,"o":123.78,"t":"2025-06-27T04:00:00Z","v":7362045,"vw":123.94342},{"c":122.6,"h":124.49,"l":122.13,"n":73180,"o":124.16,"t":"2025-06-30T04:00:00Z","v":5427012,"vw":123.133472},{"c":121.73,"h":123.1553,"l":120.11,"n":68199,"o":122.06,"t":"2025-07-01T04:00:00Z","v":4105007,"vw":121.767657},{"c":123.48,"h":124.32,"l":120.11,"n":59694,"o":121.355,"t":"2025-07-02T04:00:00Z","v":3937763,"vw":122.960778},{"c":125.22,"h":126.18,"l":123.6901,"n":48762,"o":124.19,"t":"2025-07-03T04:00:00Z","v":3724484,"vw":125.113752},{"c":124.77,"h":127.025,"l":123.78,"n":65015,"o":125.07,"t":"2025-07-07T04:00:00Z","v":4070215,"vw":125.314653},{"c":124.39,"h":126.75,"l":122.29,"n":60267,"o":126.12,"t":"2025-07-08T04:00:00Z","v":3317273,"vw":124.032905},{"c":126.63,"h":127,"l":124.5425,"n":63716,"o":124.585,"t":"2025-07-09T04:00:00Z","v":3966168,"vw":126.016219},{"c":127.91,"h":128.32,"l":126.34,"n":74287,"o":127,"t":"2025-07-10T04:00:00Z","v":5371349,"vw":127.567635},{"c":126.83,"h":127.63,"l":125.7,"n":51821,"o":127.57,"t":"2025-07-11T04:00:00Z","v":3560249,"vw":126.775011},{"c":125.67,"h":126.5,"l":123.78,"n":59441,"o":126.2,"t":"2025-07-14T04:00:00Z","v":3626919,"vw":125.505938},{"c":125.69,"h":128.61,"l":125.01,"n":66733,"o":127.18,"t":"2025-07-15T04:00:00Z","v":4041727,"vw":126.511883},{"c":123.57,"h":125.5,"l":120.66,"n":84899,"o":125.5,"t":"2025-07-16T04:00:00Z","v":5955128,"vw":122.862727},{"c":123.88,"h":124.435,"l":121.87,"n":63976,"o":123.73,"t":"2025-07-17T04:00:00Z","v":3763654,"vw":123.435692},{"c":131.24,"h":131.99,"l":124.83,"n":140369,"o":125.28,"t":"2025-07-18T04:00:00Z","v":11024836,"vw":130.180187},{"c":128.96,"h":130.98,"l":128.59,"n":79782,"o":130.62,"t":"2025-07-21T04:00:00Z","v":5560236,"vw":129.767537},{"c":124.33,"h":128.07,"l":123.18,"n":84860,"o":128,"t":"2025-07-22T04:00:00Z","v":6278006,"vw":124.741797},{"c":127.22,"h":127.9,"l":125.2835,"n":61448,"o":125.54,"t":"2025-07-23T04:00:00Z","v":4175675,"vw":126.976217},{"c":128.35,"h":129.47,"l":127.15,"n":55682,"o":127.61,"t":"2025-07-24T04:00:00Z","v":3785008,"vw":128.512655},{"c":131.22,"h":131.83,"l":127.71,"n":66474,"o":127.96,"t":"2025-07-25T04:00:00Z","v":4300969,"vw":130.907381},{"c":133.86,"h":133.9,"l":131.1557,"n":72399,"o":131.95,"t":"2025-07-28T04:00:00Z","v":4846577,"vw":132.916451},{"c":133.51,"h":136.02,"l":132.52,"n":69670,"o":134.91,"t":"2025-07-29T04:00:00Z","v":4013237,"vw":134.101418},{"c":133.54,"h":135.19,"l":132.6,"n":63785,"o":133.43,"t":"2025-07-30T04:00:00Z","v":3765363,"vw":134.030241},{"c":132.69,"h":136.14,"l":132.21,"n":57532,"o":135.2,"t":"2025-07-31T04:00:00Z","v":3876200,"vw":133.770822},{"c":127.32,"h":129.25,"l":125.41,"n":88932,"o":128.38,"t":"2025-08-01T04:00:00Z","v":5520996,"vw":127.40273},{"c":130.23,"h":130.71,"l":127.89,"n":52267,"o":128.64,"t":"2025-08-04T04:00:00Z","v":2765311,"vw":129.905535},{"c":130.48,"h":131.8808,"l":126.7011,"n":77154,"o":131.39,"t":"2025-08-05T04:00:00Z","v":4754756,"vw":129.583642},{"c":128.14,"h":129.8,"l":123.88,"n":94954,"o":127.99,"t":"2025-08-06T04:00:00Z","v":6250887,"vw":127.237182},{"c":133.93,"h":134,"l":130.105,"n":93018,"o":130.17,"t":"2025-08-07T04:00:00Z","v":5691229,"vw":132.528687},{"c":137.61,"h":138.86,"l":134,"n":89749,"o":135,"t":"2025-08-08T04:00:00Z","v":5458586,"vw":137.373668},{"c":138.32,"h":140.48,"l":137.02,"n":70452,"o":138,"t":"2025-08-11T04:00:00Z","v":4402805,"vw":138.89696},{"c":141.64,"h":142.11,"l":138.6678,"n":79048,"o":139.49,"t":"2025-08-12T04:00:00Z","v":4859427,"vw":141.201718},{"c":139.14,"h":140.6,"l":136.06,"n":86243,"o":140.32,"t":"2025-08-13T04:00:00Z","v":6025185,"vw":138.370946},{"c":138.86,"h":139.82,"l":136.75,"n":62498,"o":137.11,"t":"2025-08-14T04:00:00Z","v":3813770,"vw":139.020958},{"c":138.28,"h":141.15,"l":137.43,"n":58324,"o":140.71,"t":"2025-08-15T04:00:00Z","v":3448196,"vw":138.481542},{"c":138.13,"h":139.38,"l":137.72,"n":53254,"o":138.28,"t":"2025-08-18T04:00:00Z","v":3202498,"vw":138.373671},{"c":135.2,"h":138.705,"l":134.58,"n":60770,"o":137.88,"t":"2025-08-19T04:00:00Z","v":3570149,"vw":135.746351},{"c":128.48,"h":134,"l":126.84,"n":117994,"o":134,"t":"2025-08-20T04:00:00Z","v":7222713,"vw":128.725172},{"c":127.83,"h":130.3142,"l":127.55,"n":63933,"o":129.31,"t":"2025-08-21T04:00:00Z","v":4057774,"vw":128.376131},{"c":130.84,"h":132.05,"l":128.12,"n":67128,"o":128.85,"t":"2025-08-22T04:00:00Z","v":3785951,"vw":130.761879},{"c":131.01,"h":132.145,"l":129.77,"n":67327,"o":130.49,"t":"2025-08-25T04:00:00Z","v":3202732,"vw":131.378848},{"c":130.99,"h":132.5,"l":130.27,"n":56354,"o":131.19,"t":"2025-08-26T04:00:00Z","v":3735748,"vw":131.255665},{"c":132.5,"h":132.6679,"l":130.6541,"n":59926,"o":130.93,"t":"2025-08-27T04:00:00Z","v":3799268,"vw":131.986645},{"c":134.05,"h":135.18,"l":132.74,"n":153804,"o":133.7,"t":"2025-08-28T04:00:00Z","v":11144072,"vw":134.004972},{"c":122.15,"h":124.9,"l":119.63,"n":320589,"o":124.03,"t":"2025-08-29T04:00:00Z","v":24362151,"vw":121.782297},{"c":120.96,"h":121.38,"l":117.7,"n":139241,"o":119.11,"t":"2025-09-02T04:00:00Z","v":8969874,"vw":119.783066},{"c":124.02,"h":124.03,"l":120.9,"n":90994,"o":121.7,"t":"2025-09-03T04:00:00Z","v":5966804,"vw":122.99535},{"c":126.67,"h":127.35,"l":122.9225,"n":94071,"o":124.03,"t":"2025-09-04T04:00:00Z","v":7053769,"vw":126.035438},{"c":124.83,"h":128.42,"l":123.28,"n":87821,"o":127.25,"t":"2025-09-05T04:00:00Z","v":6412179,"vw":125.210774},{"c":123,"h":125.605,"l":122.79,"n":79268,"o":125.3,"t":"2025-09-08T04:00:00Z","v":5187097,"vw":123.453246},{"c":121.29,"h":121.71,"l":118.15,"n":146412,"o":120.87,"t":"2025-09-09T04:00:00Z","v":10704358,"vw":120.198324},{"c":124.45,"h":127.12,"l":123.42,"n":127591,"o":123.43,"t":"2025-09-10T04:00:00Z","v":8447197,"vw":124.97934},{"c":125.37,"h":128.76,"l":124.52,"n":90326,"o":124.905,"t":"2025-09-11T04:00:00Z","v":6159327,"vw":126.529029},{"c":125.04,"h":127.64,"l":124.97,"n":75210,"o":125.9,"t":"2025-09-12T04:00:00Z","v":4365666,"vw":126.046607},{"c":126.8,"h":128.305,"l":125.01,"n":85278,"o":126.39,"t":"2025-09-15T04:00:00Z","v":5734417,"vw":127.022452},{"c":127.68,"h":128.6899,"l":125.9018,"n":78438,"o":127.64,"t":"2025-09-16T04:00:00Z","v":4461322,"vw":127.563139},{"c":130.34,"h":133,"l":127.9,"n":122260,"o":128.1,"t":"2025-09-17T04:00:00Z","v":8236969,"vw":130.58622},{"c":132.11,"h":133.649,"l":131.46,"n":93057,"o":131.965,"t":"2025-09-18T04:00:00Z","v":5528869,"vw":132.319208},{"c":131.94,"h":133.9687,"l":131.94,"n":91585,"o":132.945,"t":"2025-09-19T04:00:00Z","v":9051982,"vw":132.374679},{"c":135.69,"h":137.98,"l":131.81,"n":133957,"o":132.62,"t":"2025-09-22T04:00:00Z","v":10255248,"vw":135.634538},{"c":134.34,"h":137.345,"l":133.25,"n":78898,"o":136.08,"t":"2025-09-23T04:00:00Z","v":4750827,"vw":134.991088},{"c":132.09,"h":135.5,"l":131.72,"n":69402,"o":135,"t":"2025-09-24T04:00:00Z","v":3921892,"vw":132.877153},{"c":130.96,"h":131.2592,"l":127.1201,"n":75858,"o":129.375,"t":"2025-09-25T04:00:00Z","v":4758872,"vw":129.955149},{"c":130.76,"h":131.11,"l":127.6,"n":66193,"o":128.01,"t":"2025-09-26T04:00:00Z","v":3841026,"vw":130.04368},{"c":133.9,"h":134.59,"l":132.125,"n":73601,"o":132.125,"t":"2025-09-29T04:00:00Z","v":3833449,"vw":133.704314},{"c":141.77,"h":141.77,"l":134,"n":121257,"o":134,"t":"2025-09-30T04:00:00Z","v":9934552,"vw":139.330851},{"c":149.68,"h":149.68,"l":140.395,"n":195982,"o":140.91,"t":"2025-10-01T04:00:00Z","v":13611989,"vw":146.76573},{"c":147.37,"h":152.1,"l":144.61,"n":128526,"o":150.49,"t":"2025-10-02T04:00:00Z","v":7490815,"vw":147.524163},{"c":140.74,"h":149.2,"l":140.41,"n":113812,"o":148.26,"t":"2025-10-03T04:00:00Z","v":6526655,"vw":142.983596},{"c":145.76,"h":149.28,"l":144.26,"n":146317,"o":145.52,"t":"2025-10-06T04:00:00Z","v":10454686,"vw":146.087016},{"c":150.87,"h":154.7,"l":144.4,"n":264420,"o":152.8,"t":"2025-10-07T04:00:00Z","v":18683188,"vw":149.45859},{"c":164.53,"h":166.1,"l":154,"n":249500,"o":154.71,"t":"2025-10-08T04:00:00Z","v":18937941,"vw":161.856726},{"c":155.95,"h":164.94,"l":155.15,"n":189681,"o":164.32,"t":"2025-10-09T04:00:00Z","v":13275627,"vw":157.368682},{"c":150.57,"h":159.28,"l":150.42,"n":161367,"o":157.57,"t":"2025-10-10T04:00:00Z","v":11749106,"vw":154.25037},{"c":153.4,"h":155.55,"l":151.11,"n":101213,"o":155.55,"t":"2025-10-13T04:00:00Z","v":6800939,"vw":153.298397},{"c":148.77,"h":152.56,"l":148.1,"n":105538,"o":149.975,"t":"2025-10-14T04:00:00Z","v":7096445,"vw":150.118084},{"c":153.7,"h":155.7799,"l":151.415,"n":93986,"o":152.165,"t":"2025-10-15T04:00:00Z","v":5804509,"vw":153.803509},{"c":151.31,"h":158.5,"l":149.67,"n":112459,"o":155.295,"t":"2025-10-16T04:00:00Z","v":6947603,"vw":153.877698},{"c":149.59,"h":151.2399,"l":147.29,"n":88360,"o":150.415,"t":"2025-10-17T04:00:00Z","v":5301468,"vw":149.307199},{"c":147.87,"h":151.41,"l":147.13,"n":92054,"o":150.19,"t":"2025-10-20T04:00:00Z","v":5829581,"vw":148.492418},{"c":149.43,"h":151.3,"l":145.09,"n":82060,"o":147.95,"t":"2025-10-21T04:00:00Z","v":5191375,"vw":149.01085},{"c":150.13,"h":151.39,"l":145.25,"n":92895,"o":150.195,"t":"2025-10-22T04:00:00Z","v":6136709,"vw":148.566315},{"c":154.23,"h":155.34,"l":149.6,"n":88777,"o":150,"t":"2025-10-23T04:00:00Z","v":5817217,"vw":153.716081},{"c":158.64,"h":159.94,"l":156.8001,"n":84933,"o":157.6,"t":"2025-10-24T04:00:00Z","v":5081468,"vw":158.613032},{"c":162.19,"h":162.37,"l":159.1601,"n":78136,"o":160.5,"t":"2025-10-27T04:00:00Z","v":5479928,"vw":161.277025},{"c":164.88,"h":167,"l":160.6801,"n":104351,"o":162.42,"t":"2025-10-28T04:00:00Z","v":6446412,"vw":164.253155},{"c":163.6,"h":167.94,"l":161.97,"n":81245,"o":167,"t":"2025-10-29T04:00:00Z","v":4511493,"vw":164.593907},{"c":161.01,"h":164.07,"l":160.21,"n":63920,"o":160.89,"t":"2025-10-30T04:00:00Z","v":3105193,"vw":162.130312},{"c":162.01,"h":163.384,"l":158,"n":70297,"o":162.94,"t":"2025-10-31T04:00:00Z","v":4079199,"vw":161.171864},{"c":160.11,"h":168.08,"l":159.86,"n":83092,"o":167.15,"t":"2025-11-03T05:00:00Z","v":4614614,"vw":162.501635},{"c":154.64,"h":157.9165,"l":153.31,"n":87874,"o":155.47,"t":"2025-11-04T05:00:00Z","v":5330224,"vw":155.899619},{"c":152.41,"h":154.93,"l":149.15,"n":111124,"o":152.1,"t":"2025-11-05T05:00:00Z","v":7326542,"vw":152.165766},{"c":149.18,"h":155,"l":148.82,"n":77781,"o":152.735,"t":"2025-11-06T05:00:00Z","v":4255086,"vw":150.50608},{"c":146.7,"h":147.99,"l":143.08,"n":96844,"o":147.99,"t":"2025-11-07T05:00:00Z","v":5780820,"vw":145.57569},{"c":142.69,"h":150.045,"l":141.09,"n":131082,"o":149.74,"t":"2025-11-10T05:00:00Z","v":8203558,"vw":143.222895},{"c":138.76,"h":141,"l":136.29,"n":117149,"o":140.3,"t":"2025-11-11T05:00:00Z","v":7116087,"vw":138.580406},{"c":140.71,"h":143.785,"l":139.75,"n":94845,"o":140.65,"t":"2025-11-12T05:00:00Z","v":5502993,"vw":141.843956},{"c":133.94,"h":140.15,"l":132.3,"n":112317,"o":139.8,"t":"2025-11-13T05:00:00Z","v":6911959,"vw":134.981762},{"c":133.76,"h":137.1825,"l":129.33,"n":95912,"o":129.92,"t":"2025-11-14T05:00:00Z","v":5573277,"vw":134.299326},{"c":122.48,"h":128.41,"l":120.0103,"n":214608,"o":124,"t":"2025-11-17T05:00:00Z","v":15291144,"vw":123.535228},{"c":122.69,"h":126.04,"l":119.3901,"n":141962,"o":120.5,"t":"2025-11-18T05:00:00Z","v":10147079,"vw":123.303798},{"c":119.38,"h":123.585,"l":118.87,"n":110013,"o":122.59,"t":"2025-11-19T05:00:00Z","v":6729224,"vw":120.360668},{"c":117.4,"h":125.68,"l":116.75,"n":133403,"o":123.65,"t":"2025-11-20T05:00:00Z","v":8855023,"vw":120.64941},{"c":122.51,"h":123.455,"l":116.56,"n":115242,"o":118.56,"t":"2025-11-21T05:00:00Z","v":8401641,"vw":120.583135},{"c":127.22,"h":129.41,"l":124.275,"n":131196,"o":124.8,"t":"2025-11-24T05:00:00Z","v":8985949,"vw":127.451474},{"c":125.92,"h":127.12,"l":123.05,"n":182205,"o":123.09,"t":"2025-11-25T05:00:00Z","v":14794070,"vw":125.683293},{"c":133.26,"h":135.35,"l":128.0801,"n":194129,"o":133.58,"t":"2025-11-26T05:00:00Z","v":16424919,"vw":132.531684},{"c":133.35,"h":134.5,"l":130.01,"n":78818,"o":134.17,"t":"2025-11-28T05:00:00Z","v":5612640,"vw":132.131195},{"c":132.09,"h":132.14,"l":127.765,"n":94155,"o":131.71,"t":"2025-12-01T05:00:00Z","v":6720096,"vw":130.672997},{"c":135.95,"h":138.04,"l":134.813,"n":106131,"o":135.01,"t":"2025-12-02T05:00:00Z","v":6981599,"vw":136.346994},{"c":133.63,"h":136.105,"l":133.24,"n":84740,"o":135.4,"t":"2025-12-03T05:00:00Z","v":5630736,"vw":134.070929},{"c":138.99,"h":139.31,"l":132.61,"n":94335,"o":134,"t":"2025-12-04T05:00:00Z","v":6857097,"vw":137.715522},{"c":138.91,"h":139.2,"l":136.11,"n":72723,"o":138.95,"t":"2025-12-05T05:00:00Z","v":5001590,"vw":138.086179},{"c":140.41,"h":142.34,"l":138.6,"n":72651,"o":138.615,"t":"2025-12-08T05:00:00Z","v":3915438,"vw":140.745846},{"c":138.22,"h":139.92,"l":137.12,"n":66453,"o":139.04,"t":"2025-12-09T05:00:00Z","v":3464821,"vw":138.274467},{"c":140.63,"h":141.13,"l":136.26,"n":72452,"o":138.05,"t":"2025-12-10T05:00:00Z","v":4576003,"vw":138.839931},{"c":138.6,"h":139.06,"l":134.68,"n":76937,"o":138.825,"t":"2025-12-11T05:00:00Z","v":4933520,"vw":137.338987},{"c":129.98,"h":139.49,"l":129.44,"n":133667,"o":138.5,"t":"2025-12-12T05:00:00Z","v":9299012,"vw":132.665427},{"c":130.51,"h":133.4299,"l":129.61,"n":80690,"o":131.3,"t":"2025-12-15T05:00:00Z","v":5336226,"vw":130.836355},{"c":133.75,"h":135,"l":130.02,"n":84305,"o":130.285,"t":"2025-12-16T05:00:00Z","v":5365614,"vw":133.416614},{"c":127.89,"h":133.74,"l":126.61,"n":93111,"o":133.465,"t":"2025-12-17T05:00:00Z","v":6125680,"vw":128.711137},{"c":122.94,"h":128.6925,"l":122.1,"n":131835,"o":128.01,"t":"2025-12-18T05:00:00Z","v":9344794,"vw":124.168889},{"c":126.42,"h":127.15,"l":123.7,"n":91429,"o":123.96,"t":"2025-12-19T05:00:00Z","v":9715400,"vw":125.881697},{"c":126.61,"h":128.85,"l":125.36,"n":63891,"o":128.77,"t":"2025-12-22T05:00:00Z","v":4852725,"vw":126.53226},{"c":127.62,"h":128.63,"l":126.33,"n":59610,"o":126.33,"t":"2025-12-23T05:00:00Z","v":3494371,"vw":127.687277},{"c":128.38,"h":129.05,"l":126.21,"n":31721,"o":126.69,"t":"2025-12-24T05:00:00Z","v":1755985,"vw":128.194514},{"c":129.24,"h":129.67,"l":128,"n":45343,"o":128.65,"t":"2025-12-26T05:00:00Z","v":2733190,"vw":129.121788},{"c":127.46,"h":129.345,"l":127.11,"n":56762,"o":128.15,"t":"2025-12-29T05:00:00Z","v":3111973,"vw":127.756025},{"c":127.92,"h":128.45,"l":126.9,"n":49797,"o":126.94,"t":"2025-12-30T05:00:00Z","v":2754523,"vw":127.839337},{"c":125.88,"h":128.41,"l":125.78,"n":48950,"o":128.17,"t":"2025-12-31T05:00:00Z","v":2925715,"vw":126.624104},{"c":127.8,"h":129.35,"l":125.75,"n":73468,"o":128.4,"t":"2026-01-02T05:00:00Z","v":4959254,"vw":127.552299},{"c":124.01,"h":131.19,"l":122.09,"n":126023,"o":129.56,"t":"2026-01-05T05:00:00Z","v":8465774,"vw":124.263505},{"c":123.93,"h":126.2,"l":121.83,"n":99832,"o":125.1,"t":"2026-01-06T05:00:00Z","v":6595593,"vw":124.104152},{"c":120.07,"h":123.295,"l":118.75,"n":144254,"o":123,"t":"2026-01-07T05:00:00Z","v":10343405,"vw":120.037318},{"c":118.5,"h":119.365,"l":114.79,"n":154193,"o":117.555,"t":"2026-01-08T05:00:00Z","v":11522059,"vw":117.172366},{"c":120.62,"h":121.01,"l":117.32,"n":96643,"o":119.98,"t":"2026-01-09T05:00:00Z","v":7001487,"vw":119.614006},{"c":120.47,"h":122.08,"l":118.71,"n":75470,"o":119,"t":"2026-01-12T05:00:00Z","v":5203381,"vw":121.088197},{"c":119.66,"h":121.88,"l":118.91,"n":83283,"o":121.5,"t":"2026-01-13T05:00:00Z","v":5641635,"vw":119.853105},{"c":118.69,"h":122.07,"l":117.93,"n":83745,"o":119.15,"t":"2026-01-14T05:00:00Z","v":4788293,"vw":119.063402},{"c":119.66,"h":123.65,"l":119.48,"n":93343,"o":121.81,"t":"2026-01-15T05:00:00Z","v":6834002,"vw":121.363464},{"c":120.53,"h":122.99,"l":119.2178,"n":107421,"o":120.205,"t":"2026-01-16T05:00:00Z","v":9023326,"vw":120.976172},{"c":111.07,"h":117.05,"l":110.835,"n":160466,"o":116.51,"t":"2026-01-20T05:00:00Z","v":11625652,"vw":112.765942},{"c":113.26,"h":114.419,"l":110.22,"n":124082,"o":112.33,"t":"2026-01-21T05:00:00Z","v":9162264,"vw":112.499027},{"c":117.17,"h":119.59,"l":113.98,"n":109235,"o":114.225,"t":"2026-01-22T05:00:00Z","v":8372247,"vw":117.519099},{"c":115.43,"h":115.99,"l":113.76,"n":88875,"o":115.42,"t":"2026-01-23T05:00:00Z","v":6342803,"vw":114.923211},{"c":115.93,"h":117.29,"l":115.01,"n":81252,"o":115.01,"t":"2026-01-26T05:00:00Z","v":6309421,"vw":116.174926},{"c":114.66,"h":117.84,"l":114.48,"n":77666,"o":116.78,"t":"2026-01-27T05:00:00Z","v":5058330,"vw":115.705564},{"c":117.32,"h":118.5,"l":114.221,"n":81471,"o":115.4,"t":"2026-01-28T05:00:00Z","v":5300447,"vw":117.241646},{"c":118.49,"h":119.0992,"l":115.31,"n":90653,"o":115.67,"t":"2026-01-29T05:00:00Z","v":6246442,"vw":117.660226},{"c":114.44,"h":116.9,"l":112.26,"n":136493,"o":116.82,"t":"2026-01-30T05:00:00Z","v":10734697,"vw":113.865225},{"c":119.16,"h":119.295,"l":114.39,"n":122003,"o":114.54,"t":"2026-02-02T05:00:00Z","v":8019704,"vw":117.662137},{"c":117.15,"h":121.2,"l":116.2,"n":114240,"o":119.98,"t":"2026-02-03T05:00:00Z","v":8764644,"vw":118.032613},{"c":122.04,"h":123.043,"l":116.82,"n":143514,"o":118.155,"t":"2026-02-04T05:00:00Z","v":10914510,"vw":120.2912},{"c":115.39,"h":122.72,"l":113.0501,"n":140618,"o":120.25,"t":"2026-02-05T05:00:00Z","v":9298445,"vw":115.510963},{"c":121.05,"h":122.565,"l":116.5,"n":120250,"o":116.9,"t":"2026-02-06T05:00:00Z","v":7918021,"vw":120.272672},{"c":120.91,"h":122,"l":117.8596,"n":75857,"o":120.3,"t":"2026-02-09T05:00:00Z","v":5016813,"vw":120.883479},{"c":126.01,"h":126.63,"l":122.45,"n":94599,"o":122.545,"t":"2026-02-10T05:00:00Z","v":6194076,"vw":125.425293},{"c":124.16,"h":128.06,"l":122.29,"n":84290,"o":127.69,"t":"2026-02-11T05:00:00Z","v":5431215,"vw":124.649814},{"c":112.82,"h":120.92,"l":111.2,"n":174228,"o":117.5,"t":"2026-02-12T05:00:00Z","v":11756645,"vw":114.202476},{"c":117.49,"h":120.83,"l":114.215,"n":153989,"o":115.47,"t":"2026-02-13T05:00:00Z","v":10480404,"vw":117.880613},{"c":116.09,"h":119.05,"l":114.97,"n":79727,"o":116.25,"t":"2026-02-17T05:00:00Z","v":5303651,"vw":116.508782},{"c":116.78,"h":117.455,"l":112.86,"n":87898,"o":114.85,"t":"2026-02-18T05:00:00Z","v":5783427,"vw":116.082694},{"c":119.06,"h":121.44,"l":117.61,"n":105966,"o":118.96,"t":"2026-02-19T05:00:00Z","v":7042264,"vw":118.913959},{"c":122.27,"h":122.66,"l":117.6,"n":104810,"o":117.76,"t":"2026-02-20T05:00:00Z","v":7763458,"vw":121.213822},{"c":119.14,"h":124.3199,"l":118.87,"n":95883,"o":121.26,"t":"2026-02-23T05:00:00Z","v":6963508,"vw":120.279409},{"c":119.78,"h":122.64,"l":119,"n":82047,"o":120.5,"t":"2026-02-24T05:00:00Z","v":4938624,"vw":120.556997},{"c":123.48,"h":124.95,"l":117.2,"n":116459,"o":118.12,"t":"2026-02-25T05:00:00Z","v":8221265,"vw":122.861948},{"c":121.45,"h":126,"l":120.31,"n":194037,"o":125.1,"t":"2026-02-26T05:00:00Z","v":14419359,"vw":122.262156},{"c":148.08,"h":148.86,"l":136.11,"n":420708,"o":137.37,"t":"2026-02-27T05:00:00Z","v":33482375,"vw":145.051186},{"c":153.55,"h":153.72,"l":146.0003,"n":184322,"o":146.755,"t":"2026-03-02T05:00:00Z","v":12557497,"vw":150.676297},{"c":145.18,"h":150.94,"l":141.02,"n":193787,"o":149.73,"t":"2026-03-03T05:00:00Z","v":15260645,"vw":144.446729},{"c":147.1,"h":148.33,"l":144.05,"n":109128,"o":145.995,"t":"2026-03-04T05:00:00Z","v":8506898,"vw":146.864703},{"c":146.52,"h":149.16,"l":142.052,"n":104174,"o":146,"t":"2026-03-05T05:00:00Z","v":7033964,"vw":146.101313},{"c":146.48,"h":148.66,"l":142.12,"n":109534,"o":143.83,"t":"2026-03-06T05:00:00Z","v":7101202,"vw":146.404453},{"c":146.51,"h":146.7,"l":141.36,"n":111769,"o":144.6,"t":"2026-03-09T04:00:00Z","v":7402506,"vw":144.140945},{"c":143.8,"h":146.89,"l":137.495,"n":114840,"o":146.285,"t":"2026-03-10T04:00:00Z","v":7520357,"vw":142.671136},{"c":147.37,"h":149.4699,"l":145.15,"n":91478,"o":145.66,"t":"2026-03-11T04:00:00Z","v":5406975,"vw":147.438547},{"c":149.91,"h":151.85,"l":147.085,"n":109375,"o":147.15,"t":"2026-03-12T04:00:00Z","v":7342450,"vw":150.095244},{"c":151.62,"h":152.95,"l":146.82,"n":102404,"o":151,"t":"2026-03-13T04:00:00Z","v":6442489,"vw":150.426874},{"c":156.54,"h":157.8,"l":152.68,"n":125438,"o":153.05,"t":"2026-03-16T04:00:00Z","v":7925416,"vw":155.941092},{"c":153.01,"h":155.02,"l":151.8,"n":98277,"o":154.75,"t":"2026-03-17T04:00:00Z","v":6677402,"vw":153.711207},{"c":149.21,"h":155.02,"l":148.93,"n":81040,"o":152.71,"t":"2026-03-18T04:00:00Z","v":5461893,"vw":151.337892},{"c":156.76,"h":157.07,"l":146.57,"n":114632,"o":146.585,"t":"2026-03-19T04:00:00Z","v":7717041,"vw":154.07265},{"c":157.67,"h":169.9,"l":157.67,"n":276583,"o":163.5,"t":"2026-03-20T04:00:00Z","v":23139799,"vw":162.86542},{"c":164.59,"h":165.42,"l":158.63,"n":149661,"o":159.24,"t":"2026-03-23T04:00:00Z","v":10723487,"vw":162.935025},{"c":176.91,"h":178.31,"l":163.37,"n":218504,"o":163.62,"t":"2026-03-24T04:00:00Z","v":15889694,"vw":172.948177},{"c":184.01,"h":184.86,"l":177.62,"n":172010,"o":177.76,"t":"2026-03-25T04:00:00Z","v":11333568,"vw":182.335458},{"c":175.82,"h":186.39,"l":175.55,"n":156842,"o":182.71,"t":"2026-03-26T04:00:00Z","v":11063691,"vw":179.933077},{"c":171.81,"h":176.29,"l":170.345,"n":116433,"o":175.13,"t":"2026-03-27T04:00:00Z","v":8013444,"vw":172.348211},{"c":164.66,"h":174,"l":162.48,"n":122277,"o":172.77,"t":"2026-03-30T04:00:00Z","v":10137354,"vw":166.495442},{"c":164.13,"h":167.99,"l":155.37,"n":163280,"o":164.29,"t":"2026-03-31T04:00:00Z","v":13716101,"vw":160.231028},{"c":169.38,"h":171.33,"l":164.76,"n":111390,"o":166.98,"t":"2026-04-01T04:00:00Z","v":7312729,"vw":169.099278},{"c":174.37,"h":174.37,"l":166.495,"n":84751,"o":166.99,"t":"2026-04-02T04:00:00Z","v":5218598,"vw":171.862376},{"c":173.18,"h":176.5,"l":172.79,"n":69385,"o":175.83,"t":"2026-04-06T04:00:00Z","v":3927173,"vw":173.94488},{"c":177.69,"h":178.84,"l":172.22,"n":91980,"o":172.235,"t":"2026-04-07T04:00:00Z","v":5754554,"vw":176.45594},{"c":185.47,"h":189.7499,"l":182.67,"n":111366,"o":185.76,"t":"2026-04-08T04:00:00Z","v":7214204,"vw":185.839702},{"c":181.46,"h":187.7999,"l":179.685,"n":89369,"o":186.97,"t":"2026-04-09T04:00:00Z","v":4502765,"vw":181.601771},{"c":177.8,"h":184,"l":177.04,"n":73921,"o":183.225,"t":"2026-04-10T04:00:00Z","v":4281349,"vw":179.317002},{"c":189.79,"h":191.365,"l":177.5,"n":155833,"o":179,"t":"2026-04-13T04:00:00Z","v":10509135,"vw":187.388752},{"c":184.51,"h":186.79,"l":180.1013,"n":97663,"o":185.55,"t":"2026-04-14T04:00:00Z","v":6258669,"vw":183.710542},{"c":177.28,"h":182.99,"l":177,"n":111551,"o":182.94,"t":"2026-04-15T04:00:00Z","v":7795443,"vw":179.087382},{"c":193.09,"h":193.8,"l":178.5,"n":149143,"o":179.57,"t":"2026-04-16T04:00:00Z","v":11477683,"vw":189.90786},{"c":196.55,"h":197.3387,"l":191.75,"n":111915,"o":192.83,"t":"2026-04-17T04:00:00Z","v":6313597,"vw":195.602618},{"c":204.24,"h":205.7799,"l":196.54,"n":123992,"o":196.55,"t":"2026-04-20T04:00:00Z","v":7158611,"vw":203.018637},{"c":212.36,"h":214.3299,"l":205.35,"n":137644,"o":205.85,"t":"2026-04-21T04:00:00Z","v":9081058,"vw":210.847328},{"c":214.65,"h":217.39,"l":209.5,"n":96618,"o":215.01,"t":"2026-04-22T04:00:00Z","v":5484437,"vw":215.268959},{"c":212.14,"h":219.26,"l":210.68,"n":84858,"o":214.49,"t":"2026-04-23T04:00:00Z","v":4423522,"vw":214.799229},{"c":216.09,"h":219,"l":209.5001,"n":88390,"o":213.99,"t":"2026-04-24T04:00:00Z","v":4623440,"vw":215.618485},{"c":215.97,"h":221.5,"l":212.76,"n":84193,"o":217.78,"t":"2026-04-27T04:00:00Z","v":5823008,"vw":216.146436},{"c":205.93,"h":210.51,"l":201.555,"n":86994,"o":209.97,"t":"2026-04-28T04:00:00Z","v":4440285,"vw":205.597854},{"c":205.66,"h":207.925,"l":203.2514,"n":68203,"o":206.06,"t":"2026-04-29T04:00:00Z","v":3637224,"vw":205.540631},{"c":208.95,"h":209.15,"l":200.84,"n":89487,"o":208.5,"t":"2026-04-30T04:00:00Z","v":5637614,"vw":206.552268},{"c":210.17,"h":212.77,"l":206.44,"n":64002,"o":208.53,"t":"2026-05-01T04:00:00Z","v":3012450,"vw":209.544566},{"c":211.64,"h":214.98,"l":205.7,"n":68379,"o":210.85,"t":"2026-05-04T04:00:00Z","v":3844253,"vw":210.640497},{"c":216.32,"h":217.4,"l":210.9387,"n":72462,"o":215.02,"t":"2026-05-05T04:00:00Z","v":4362744,"vw":215.623542},{"c":238.8,"h":239.45,"l":219.6,"n":151266,"o":220.8,"t":"2026-05-06T04:00:00Z","v":9191523,"vw":231.896882},{"c":230.27,"h":237.75,"l":228,"n":93348,"o":235.26,"t":"2026-05-07T04:00:00Z","v":4851353,"vw":231.487251},{"c":260.46,"h":263.99,"l":233.59,"n":215198,"o":233.59,"t":"2026-05-08T04:00:00Z","v":12174057,"vw":254.614708},{"c":247.04,"h":255.45,"l":242,"n":213424,"o":253.595,"t":"2026-05-11T04:00:00Z","v":11526116,"vw":247.266124},{"c":238.94,"h":242.51,"l":228.5,"n":138715,"o":242.51,"t":"2026-05-12T04:00:00Z","v":7156026,"vw":235.526271},{"c":243.87,"h":247,"l":236.8,"n":97482,"o":244.6,"t":"2026-05-13T04:00:00Z","v":5011961,"vw":243.081066},{"c":247.89,"h":260.54,"l":240.811,"n":111636,"o":248.85,"t":"2026-05-14T04:00:00Z","v":6245705,"vw":248.049969},{"c":241.99,"h":246.86,"l":236.79,"n":83357,"o":240.41,"t":"2026-05-15T04:00:00Z","v":4836530,"vw":242.023869},{"c":238.03,"h":244.95,"l":232.2001,"n":94545,"o":244.6,"t":"2026-05-18T04:00:00Z","v":5136254,"vw":237.531727},{"c":235.26,"h":239.75,"l":227.27,"n":80252,"o":234.25,"t":"2026-05-19T04:00:00Z","v":4085577,"vw":234.280997},{"c":242.93,"h":246.93,"l":237.19,"n":82275,"o":239.47,"t":"2026-05-20T04:00:00Z","v":4335897,"vw":243.060458},{"c":252.8,"h":254.38,"l":240.27,"n":93150,"o":242.96,"t":"2026-05-21T04:00:00Z","v":5077964,"vw":249.141221},{"c":295.19,"h":298.32,"l":265.21,"n":265990,"o":268.1,"t":"2026-05-22T04:00:00Z","v":15301493,"vw":290.284679},{"c":305.08,"h":308.6401,"l":298.97,"n":209711,"o":300.25,"t":"2026-05-26T04:00:00Z","v":10313744,"vw":304.201976},{"c":305.32,"h":312.1399,"l":298.57,"n":159637,"o":307.475,"t":"2026-05-27T04:00:00Z","v":8268038,"vw":306.355431},{"c":317.05,"h":327.73,"l":311.52,"n":493862,"o":317.03,"t":"2026-05-28T04:00:00Z","v":26620692,"vw":320.153134},{"c":420.91,"h":429.151,"l":402.27,"n":775257,"o":418,"t":"2026-05-29T04:00:00Z","v":41866751,"vw":415.681393},{"c":465.96,"h":469.47,"l":426.15,"n":498228,"o":426.15,"t":"2026-06-01T04:00:00Z","v":20880818,"vw":457.205389},{"c":435.31,"h":469.19,"l":433.43,"n":354288,"o":466.11,"t":"2026-06-02T04:00:00Z","v":16042891,"vw":445.899683},{"c":421.08,"h":436,"l":407,"n":330002,"o":433.79,"t":"2026-06-03T04:00:00Z","v":14248001,"vw":418.822573},{"c":422.05,"h":430.5,"l":399,"n":232385,"o":401.87,"t":"2026-06-04T04:00:00Z","v":12308933,"vw":416.117895},{"c":394.39,"h":412.9,"l":386.275,"n":236355,"o":405.77,"t":"2026-06-05T04:00:00Z","v":11003627,"vw":399.503335},{"c":400.77,"h":406.4999,"l":385.61,"n":173285,"o":398.58,"t":"2026-06-08T04:00:00Z","v":8580018,"vw":397.915151},{"c":381.78,"h":407.7399,"l":357.07,"n":223634,"o":402.92,"t":"2026-06-09T04:00:00Z","v":10477917,"vw":378.377249},{"c":369.83,"h":398.9899,"l":369.66,"n":174750,"o":376.92,"t":"2026-06-10T04:00:00Z","v":9288113,"vw":383.103104},{"c":391.45,"h":394.31,"l":366.96,"n":151013,"o":368.68,"t":"2026-06-11T04:00:00Z","v":7876525,"vw":382.050108},{"c":395.57,"h":408.375,"l":381.11,"n":134803,"o":385,"t":"2026-06-12T04:00:00Z","v":6066809,"vw":398.987781},{"c":409.07,"h":415.91,"l":394.1,"n":160803,"o":411.4,"t":"2026-06-15T04:00:00Z","v":7045579,"vw":409.360208},{"c":404.08,"h":421.82,"l":402.25,"n":146808,"o":413.14,"t":"2026-06-16T04:00:00Z","v":6333162,"vw":410.39935},{"c":419.32,"h":431.76,"l":395.5,"n":164494,"o":412,"t":"2026-06-17T04:00:00Z","v":8761127,"vw":417.926336},{"c":409.5,"h":436,"l":407.88,"n":187737,"o":429.88,"t":"2026-06-18T04:00:00Z","v":15369104,"vw":416.096793},{"c":418.71,"h":444,"l":414.4837,"n":146762,"o":415.19,"t":"2026-06-22T04:00:00Z","v":7346542,"vw":424.887439},{"c":427.78,"h":434.99,"l":391,"n":148227,"o":395,"t":"2026-06-23T04:00:00Z","v":6651101,"vw":421.138282},{"c":434.06,"h":440.38,"l":418.34,"n":135792,"o":421.765,"t":"2026-06-24T04:00:00Z","v":6323749,"vw":431.063175},{"c":409.45,"h":417.32,"l":391.05,"n":219174,"o":414.54,"t":"2026-06-25T04:00:00Z","v":11188525,"vw":404.790911},{"c":399.49,"h":401.31,"l":385.13,"n":172688,"o":396.25,"t":"2026-06-26T04:00:00Z","v":10840220,"vw":393.120885},{"c":414.61,"h":416.4399,"l":378.66,"n":164127,"o":393.82,"t":"2026-06-29T04:00:00Z","v":8825435,"vw":402.041376},{"c":431.46,"h":433.5,"l":409,"n":131178,"o":410.64,"t":"2026-06-30T04:00:00Z","v":6909939,"vw":427.928783},{"c":425.25,"h":438.52,"l":410.761,"n":131377,"o":418,"t":"2026-07-01T04:00:00Z","v":6033494,"vw":426.654266},{"c":394.32,"h":422.545,"l":386.01,"n":151024,"o":416.08,"t":"2026-07-02T04:00:00Z","v":6626226,"vw":398.675295},{"c":411.8,"h":429.74,"l":393.25,"n":169027,"o":395.19,"t":"2026-07-06T04:00:00Z","v":7269191,"vw":414.072833},{"c":417.28,"h":426.56,"l":395.82,"n":151242,"o":397.75,"t":"2026-07-07T04:00:00Z","v":7057370,"vw":413.676587},{"c":431.97,"h":449.45,"l":414,"n":205071,"o":422.88,"t":"2026-07-08T04:00:00Z","v":9782002,"vw":429.339971},{"c":450.22,"h":460.5,"l":434.15,"n":170822,"o":443.83,"t":"2026-07-09T04:00:00Z","v":7936084,"vw":450.839032},{"c":434.97,"h":452.8,"l":433.24,"n":107082,"o":449.11,"t":"2026-07-10T04:00:00Z","v":5152550,"vw":442.023589},{"c":427.11,"h":436.7,"l":418.53,"n":106172,"o":432.445,"t":"2026-07-13T04:00:00Z","v":4667199,"vw":427.232712},{"c":457.54,"h":463.48,"l":441.51,"n":152167,"o":441.9,"t":"2026-07-14T04:00:00Z","v":7205569,"vw":454.860404},{"c":412.68,"h":461.2043,"l":391.1201,"n":268280,"o":459.445,"t":"2026-07-15T04:00:00Z","v":12969555,"vw":410.021032},{"c":391.38,"h":413.83,"l":391.16,"n":137861,"o":404.49,"t":"2026-07-16T04:00:00Z","v":6447852,"vw":399.759853},{"c":396.34,"h":407.15,"l":368.145,"n":138556,"o":376.85,"t":"2026-07-17T04:00:00Z","v":7296948,"vw":392.638662},{"c":381.88,"h":403.195,"l":381.05,"n":110764,"o":400.29,"t":"2026-07-20T04:00:00Z","v":4731567,"vw":388.005974},{"c":404.15,"h":407.98,"l":393.94,"n":104847,"o":394.5,"t":"2026-07-21T04:00:00Z","v":5281399,"vw":403.183818},{"c":441.8,"h":451.36,"l":413.77,"n":167933,"o":414.34,"t":"2026-07-22T04:00:00Z","v":7222564,"vw":441.279318},{"c":439.34,"h":454.77,"l":434.1,"n":112824,"o":438,"t":"2026-07-23T04:00:00Z","v":5123227,"vw":442.318125},{"c":437.5,"h":451.48,"l":432.2606,"n":101945,"o":438.94,"t":"2026-07-24T04:00:00Z","v":4608851,"vw":440.703772},{"c":426.91,"h":447.88,"l":411.87,"n":109882,"o":435.49,"t":"2026-07-27T04:00:00Z","v":4965434,"vw":424.912913},{"c":392.1,"h":403.9994,"l":358.8801,"n":199734,"o":401.26,"t":"2026-07-28T04:00:00Z","v":9457018,"vw":379.055912},{"c":369.64,"h":394.96,"l":364.17,"n":141682,"o":388.5,"t":"2026-07-29T04:00:00Z","v":6354495,"vw":376.682851},{"c":404.81,"h":413,"l":383,"n":123849,"o":384.89,"t":"2026-07-30T04:00:00Z","v":6199449,"vw":404.431768},{"c":405.37,"h":431.4297,"l":400.2522,"n":111273,"o":419,"t":"2026-07-31T04:00:00Z","v":4852743,"vw":409.525771},{"c":429.02,"h":432.36,"l":390.11,"n":111771,"o":397.68,"t":"2026-08-03T04:00:00Z","v":4844836,"vw":419.039949},{"c":467.27,"h":476.9,"l":443.83,"n":185944,"o":449.28,"t":"2026-08-04T04:00:00Z","v":7591335,"vw":464.946327},{"c":462.7,"h":485.7,"l":459.19,"n":162238,"o":466.595,"t":"2026-08-05T04:00:00Z","v":6990853,"vw":473.578561},{"c":437.65,"h":455.8699,"l":426,"n":136741,"o":450.55,"t":"2026-08-06T04:00:00Z","v":6099768,"vw":441.956118},{"c":453.77,"h":455.8799,"l":416.3,"n":131525,"o":444.95,"t":"2026-08-07T04:00:00Z","v":5213208,"vw":440.692772},{"c":457.88,"h":474.99,"l":451.5,"n":121705,"o":458.58,"t":"2026-08-10T04:00:00Z","v":4990798,"vw":464.028566},{"c":440.97,"h":452.4594,"l":431.01,"n":122824,"o":449.13,"t":"2026-08-11T04:00:00Z","v":4801101,"vw":440.971384},{"c":484.5,"h":484.74,"l":455,"n":147491,"o":459.275,"t":"2026-08-12T04:00:00Z","v":6248466,"vw":473.596651},{"c":494.51,"h":514,"l":487.1201,"n":200623,"o":499.68,"t":"2026-08-13T04:00:00Z","v":8072197,"vw":498.175488},{"c":490.81,"h":500.7608,"l":488.65,"n":102370,"o":496,"t":"2026-08-14T04:00:00Z","v":3998088,"vw":493.000017},{"c":479.81,"h":496.8599,"l":469.05,"n":125763,"o":496.65,"t":"2026-08-17T04:00:00Z","v":5280970,"vw":478.594174},{"c":468.65,"h":489.98,"l":458.5,"n":133188,"o":466.98,"t":"2026-08-18T04:00:00Z","v":5536014,"vw":469.639375},{"c":437.55,"h":471.75,"l":427.54,"n":164774,"o":467.96,"t":"2026-08-19T04:00:00Z","v":7095592,"vw":439.818263},{"c":434.78,"h":443.73,"l":432,"n":90698,"o":439.24,"t":"2026-08-20T04:00:00Z","v":3635861,"vw":435.932484},{"c":442.08,"h":444.43,"l":429.45,"n":81547,"o":439.35,"t":"2026-08-21T04:00:00Z","v":3691763,"vw":438.732385},{"c":433.19,"h":451.57,"l":424,"n":100060,"o":438.21,"t":"2026-08-24T04:00:00Z","v":4347924,"vw":433.250042},{"c":451.5,"h":457.99,"l":441.7,"n":95380,"o":442.89,"t":"2026-08-25T04:00:00Z","v":3908563,"vw":450.575778},{"c":463.82,"h":469.4,"l":449.58,"n":108223,"o":449.58,"t":"2026-08-26T04:00:00Z","v":4464143,"vw":463.840762},{"c":472.26,"h":472.5,"l":459.13,"n":108540,"o":466.68,"t":"2026-08-27T04:00:00Z","v":4656234,"vw":467.37463},{"c":456.24,"h":474.74,"l":452.8993,"n":100290,"o":467.58,"t":"2026-08-28T04:00:00Z","v":3959835,"vw":462.423767},{"c":456.01,"h":474.49,"l":456.01,"n":137158,"o":459.85,"t":"2026-08-31T04:00:00Z","v":7693343,"vw":460.941274},{"c":425,"h":463,"l":421.8901,"n":354801,"o":455.69,"t":"2026-09-01T04:00:00Z","v":15952288,"vw":433.669081},{"c":492.2,"h":497.9899,"l":432.2651,"n":697563,"o":462.05,"t":"2026-09-02T04:00:00Z","v":36715088,"vw":466.827326},{"c":516.39,"h":530.78,"l":478.3064,"n":391563,"o":486.31,"t":"2026-09-03T04:00:00Z","v":20335394,"vw":511.055173},{"c":524.14,"h":534.99,"l":510.15,"n":226186,"o":513.78,"t":"2026-09-04T04:00:00Z","v":11121666,"vw":522.23408},{"c":533.88,"h":538.47,"l":515.5601,"n":164236,"o":521.15,"t":"2026-09-08T04:00:00Z","v":6674517,"vw":528.69396},{"c":535.25,"h":562.9899,"l":532.3926,"n":180065,"o":538.47,"t":"2026-09-09T04:00:00Z","v":7287256,"vw":547.317068},{"c":506.62,"h":530.51,"l":506.25,"n":150103,"o":523.825,"t":"2026-09-10T04:00:00Z","v":5922058,"vw":515.93243},{"c":567.29,"h":567.75,"l":517.515,"n":304576,"o":518.07,"t":"2026-09-11T04:00:00Z","v":14479305,"vw":558.007527},{"c":534.28,"h":546.29,"l":525.85,"n":205474,"o":538.57,"t":"2026-09-14T04:00:00Z","v":9183126,"vw":535.76367},{"c":543.51,"h":568.67,"l":539,"n":206126,"o":541.55,"t":"2026-09-15T04:00:00Z","v":9842914,"vw":553.070114},{"c":563.29,"h":576.75,"l":550.09,"n":263349,"o":553.625,"t":"2026-09-16T04:00:00Z","v":13112084,"vw":565.720136},{"c":588.4,"h":593.9799,"l":565.5,"n":214949,"o":570.4,"t":"2026-09-17T04:00:00Z","v":9354360,"vw":584.806279},{"c":568.06,"h":595.51,"l":568.06,"n":169676,"o":593.15,"t":"2026-09-18T04:00:00Z","v":11745149,"vw":574.122546},{"c":575.31,"h":592.44,"l":567.38,"n":179857,"o":586.77,"t":"2026-09-21T04:00:00Z","v":7743350,"vw":576.0293},{"c":548.92,"h":574.6,"l":547.71,"n":218454,"o":569.8,"t":"2026-09-22T04:00:00Z","v":9790235,"vw":555.179756},{"c":549.83,"h":570.72,"l":542.2303,"n":182157,"o":559,"t":"2026-09-23T04:00:00Z","v":8256855,"vw":553.874865},{"c":536.02,"h":549.85,"l":530.45,"n":175219,"o":535.97,"t":"2026-09-24T04:00:00Z","v":7966507,"vw":537.466877},{"c":562.89,"h":573.8,"l":541.2351,"n":208220,"o":546.29,"t":"2026-09-25T04:00:00Z","v":8729992,"vw":562.758821},{"c":543.43,"h":557,"l":535.5,"n":140805,"o":551.74,"t":"2026-09-28T04:00:00Z","v":6870305,"vw":543.569328},{"c":539.59,"h":551.39,"l":536.58,"n":118779,"o":550.73,"t":"2026-09-29T04:00:00Z","v":5754806,"vw":542.530163},{"c":537.95,"h":553.48,"l":537.67,"n":115267,"o":546.48,"t":"2026-09-30T04:00:00Z","v":4908773,"vw":542.917274},{"c":541.74,"h":550.285,"l":520.18,"n":164188,"o":541,"t":"2026-10-01T04:00:00Z","v":6688735,"vw":536.828161},{"c":562.52,"h":567.9999,"l":548.01,"n":141551,"o":554.25,"t":"2026-10-02T04:00:00Z","v":5518782,"vw":561.652489},{"c":552.29,"h":560.555,"l":546,"n":104529,"o":557.01,"t":"2026-10-05T04:00:00Z","v":4210865,"vw":553.319739},{"c":574,"h":587.19,"l":560.96,"n":142619,"o":561.775,"t":"2026-10-06T04:00:00Z","v":5410765,"vw":575.765329},{"c":578.96,"h":585,"l":560.38,"n":104066,"o":563.27,"t":"2026-10-07T04:00:00Z","v":3996399,"vw":578.453977},{"c":574.55,"h":585.745,"l":564.51,"n":125282,"o":568.8,"t":"2026-10-08T04:00:00Z","v":5181903,"vw":576.573313},{"c":586.06,"h":595.06,"l":566.2,"n":124562,"o":581.65,"t":"2026-10-09T04:00:00Z","v":5522588,"vw":580.553694},{"c":576.76,"h":585.3237,"l":565,"n":105709,"o":581.73,"t":"2026-10-12T04:00:00Z","v":5261784,"vw":574.455536},{"c":572.47,"h":579.74,"l":548.4,"n":122407,"o":556.62,"t":"2026-10-13T04:00:00Z","v":5552690,"vw":569.616546},{"c":507.93,"h":548.385,"l":502.32,"n":283519,"o":547.99,"t":"2026-10-14T04:00:00Z","v":11757756,"vw":515.937297},{"c":473.39,"h":482,"l":452.42,"n":293793,"o":471.21,"t":"2026-10-15T04:00:00Z","v":14696909,"vw":466.200791}],"volatilityBars":[{"c":569.0418,"h":579.3,"l":569,"n":1644,"o":570.8713,"t":"2026-10-08T08:00:00Z","v":26158,"vw":572.004031},{"c":571.76,"h":571.76,"l":570.9,"n":50,"o":570.9,"t":"2026-10-08T08:15:00Z","v":4420,"vw":571.094398},{"c":570.5,"h":571.4,"l":570.3,"n":34,"o":571.4,"t":"2026-10-08T08:30:00Z","v":1469,"vw":570.552957},{"c":571,"h":571,"l":571,"n":3,"o":571,"t":"2026-10-08T08:45:00Z","v":103,"vw":571},{"c":569.85,"h":569.85,"l":569.85,"n":5,"o":569.85,"t":"2026-10-08T09:00:00Z","v":166,"vw":569.85},{"c":571.5,"h":571.5,"l":570.8,"n":16,"o":571,"t":"2026-10-08T09:15:00Z","v":414,"vw":571.1},{"c":572.52,"h":572.52,"l":572.52,"n":8,"o":572.52,"t":"2026-10-08T09:45:00Z","v":388,"vw":572.52},{"c":571.7,"h":572.01,"l":571.7,"n":62,"o":572.01,"t":"2026-10-08T10:00:00Z","v":2052,"vw":571.761989},{"c":568.99,"h":571,"l":568.99,"n":92,"o":571,"t":"2026-10-08T10:15:00Z","v":2594,"vw":570.570573},{"c":568,"h":568,"l":566,"n":137,"o":568,"t":"2026-10-08T10:30:00Z","v":2604,"vw":567.332685},{"c":567.59,"h":568.06,"l":567.59,"n":42,"o":568.06,"t":"2026-10-08T10:45:00Z","v":853,"vw":567.711206},{"c":568.7,"h":571.225,"l":568,"n":339,"o":568.99,"t":"2026-10-08T11:00:00Z","v":7916,"vw":569.217636},{"c":569,"h":569,"l":568.95,"n":37,"o":568.95,"t":"2026-10-08T11:15:00Z","v":911,"vw":568.986092},{"c":571.3,"h":571.5203,"l":569.77,"n":119,"o":569.77,"t":"2026-10-08T11:30:00Z","v":3707,"vw":570.945715},{"c":566.51,"h":571.6537,"l":566.01,"n":281,"o":571.65,"t":"2026-10-08T11:45:00Z","v":21091,"vw":569.269276},{"c":571.75,"h":571.78,"l":569.89,"n":64,"o":569.89,"t":"2026-10-08T12:00:00Z","v":2340,"vw":570.791194},{"c":572,"h":572,"l":569.4096,"n":91,"o":570,"t":"2026-10-08T12:15:00Z","v":3037,"vw":570.363652},{"c":571.2006,"h":572.69,"l":571,"n":50,"o":571.9,"t":"2026-10-08T12:30:00Z","v":1842,"vw":571.412059},{"c":570.845,"h":571.2,"l":570.46,"n":22,"o":570.46,"t":"2026-10-08T12:45:00Z","v":970,"vw":570.866359},{"c":570.98,"h":572.5,"l":570.5,"n":119,"o":571,"t":"2026-10-08T13:00:00Z","v":5123,"vw":571.654239},{"c":568.28,"h":572.0193,"l":568,"n":551,"o":570.9,"t":"2026-10-08T13:15:00Z","v":17253,"vw":570.218774},{"c":571.2,"h":576.18,"l":564.51,"n":9776,"o":568.38,"t":"2026-10-08T13:30:00Z","v":470632,"vw":569.390731},{"c":576.595,"h":579.59,"l":570.452,"n":7977,"o":571.15,"t":"2026-10-08T13:45:00Z","v":318871,"vw":576.253112},{"c":582.255,"h":583.86,"l":574.7,"n":7705,"o":576.625,"t":"2026-10-08T14:00:00Z","v":329361,"vw":581.59363},{"c":585.01,"h":585.745,"l":578.7,"n":5531,"o":582.44,"t":"2026-10-08T14:15:00Z","v":193638,"vw":582.816252},{"c":582.79,"h":585.5,"l":579.636,"n":5328,"o":585.4,"t":"2026-10-08T14:30:00Z","v":209252,"vw":582.459219},{"c":584.36,"h":585,"l":582.2701,"n":4160,"o":583,"t":"2026-10-08T14:45:00Z","v":143160,"vw":583.694048},{"c":584.87,"h":585.2,"l":582.68,"n":4066,"o":584.36,"t":"2026-10-08T15:00:00Z","v":152602,"vw":583.923097},{"c":584.49,"h":585.49,"l":582.9875,"n":3736,"o":584.88,"t":"2026-10-08T15:15:00Z","v":132879,"vw":584.20632},{"c":581.965,"h":584.02,"l":580.3901,"n":3773,"o":584,"t":"2026-10-08T15:30:00Z","v":137663,"vw":581.847074},{"c":580.64,"h":582.73,"l":580.1201,"n":2509,"o":582.15,"t":"2026-10-08T15:45:00Z","v":72661,"vw":581.526147},{"c":579.88,"h":581.49,"l":578.6009,"n":2767,"o":580.635,"t":"2026-10-08T16:00:00Z","v":91657,"vw":579.657853},{"c":582.38,"h":584.89,"l":579.88,"n":3520,"o":580.36,"t":"2026-10-08T16:15:00Z","v":157201,"vw":583.307008},{"c":578.43,"h":582.9899,"l":577.6901,"n":2558,"o":582.0601,"t":"2026-10-08T16:30:00Z","v":89206,"vw":580.794702},{"c":573.31,"h":580.26,"l":571.2,"n":6256,"o":579.07,"t":"2026-10-08T16:45:00Z","v":306505,"vw":574.187011},{"c":576.345,"h":576.749,"l":568.39,"n":5337,"o":573.59,"t":"2026-10-08T17:00:00Z","v":207315,"vw":571.702069},{"c":568.44,"h":576.38,"l":566.45,"n":5510,"o":576.3314,"t":"2026-10-08T17:15:00Z","v":220150,"vw":570.18836},{"c":572.91,"h":573.4799,"l":567.2592,"n":3975,"o":568.24,"t":"2026-10-08T17:30:00Z","v":145137,"vw":570.575685},{"c":574.2054,"h":576,"l":570.05,"n":3201,"o":572.91,"t":"2026-10-08T17:45:00Z","v":126230,"vw":573.49426},{"c":576.675,"h":576.78,"l":572.05,"n":2466,"o":574.485,"t":"2026-10-08T18:00:00Z","v":64627,"vw":574.552306},{"c":581.2,"h":583.51,"l":576.474,"n":4721,"o":576.76,"t":"2026-10-08T18:15:00Z","v":215386,"vw":580.779091},{"c":577.515,"h":581.2625,"l":576.66,"n":2722,"o":581.15,"t":"2026-10-08T18:30:00Z","v":110325,"vw":578.140732},{"c":576.5063,"h":578.235,"l":575.36,"n":2197,"o":577.52,"t":"2026-10-08T18:45:00Z","v":86394,"vw":576.72153},{"c":571.54,"h":576.6499,"l":570.481,"n":3732,"o":576.6499,"t":"2026-10-08T19:00:00Z","v":163984,"vw":572.80021},{"c":574.38,"h":576.42,"l":571.03,"n":3141,"o":571.62,"t":"2026-10-08T19:15:00Z","v":131737,"vw":573.834886},{"c":571.14,"h":575,"l":570,"n":3992,"o":574.38,"t":"2026-10-08T19:30:00Z","v":144339,"vw":571.823352},{"c":574.66,"h":575.78,"l":570.75,"n":7847,"o":571.1325,"t":"2026-10-08T19:45:00Z","v":275880,"vw":573.684748},{"c":574.6,"h":576.12,"l":574.5,"n":249,"o":574.73,"t":"2026-10-08T20:00:00Z","v":306633,"vw":574.558338},{"c":574.5,"h":574.6,"l":574.5,"n":32,"o":574.6,"t":"2026-10-08T20:15:00Z","v":685,"vw":574.537044},{"c":574.55,"h":574.86,"l":574.55,"n":23,"o":574.86,"t":"2026-10-08T20:30:00Z","v":2303,"vw":574.727313},{"c":574.5,"h":575.0763,"l":574.5,"n":10,"o":574.6,"t":"2026-10-08T20:45:00Z","v":869,"vw":574.879963},{"c":574.87,"h":575.0795,"l":574.87,"n":17,"o":575.0795,"t":"2026-10-08T21:00:00Z","v":533,"vw":574.9957},{"c":574.85,"h":574.93,"l":574.5,"n":30,"o":574.93,"t":"2026-10-08T21:15:00Z","v":599,"vw":574.7825},{"c":574.85,"h":575.1,"l":574.85,"n":21,"o":575.1,"t":"2026-10-08T21:30:00Z","v":942,"vw":574.927497},{"c":574.8,"h":575.1,"l":574.55,"n":57,"o":575.0682,"t":"2026-10-08T21:45:00Z","v":2956,"vw":574.847782},{"c":574.74,"h":575.17,"l":574.74,"n":33,"o":575.17,"t":"2026-10-08T22:00:00Z","v":1131,"vw":575.088605},{"c":574.64,"h":576,"l":574.64,"n":25,"o":576,"t":"2026-10-08T22:15:00Z","v":1763,"vw":575.462873},{"c":576,"h":576,"l":574.61,"n":22,"o":574.61,"t":"2026-10-08T22:30:00Z","v":833,"vw":575.605354},{"c":574.91,"h":575.9999,"l":574.91,"n":28,"o":575.59,"t":"2026-10-08T22:45:00Z","v":707,"vw":575.621067},{"c":575.12,"h":575.12,"l":575.12,"n":1,"o":575.12,"t":"2026-10-08T23:00:00Z","v":100,"vw":575.12},{"c":574.6344,"h":574.6344,"l":574.6344,"n":3,"o":574.6344,"t":"2026-10-08T23:15:00Z","v":211,"vw":574.6344},{"c":574.49,"h":574.55,"l":574.49,"n":67,"o":574.55,"t":"2026-10-08T23:30:00Z","v":1664,"vw":574.527571},{"c":574.8,"h":574.8,"l":574.12,"n":15,"o":574.316,"t":"2026-10-08T23:45:00Z","v":633,"vw":574.334333},{"c":584,"h":584,"l":579.38,"n":1207,"o":581.9838,"t":"2026-10-09T08:00:00Z","v":17174,"vw":580.981027},{"c":583,"h":583,"l":582.9183,"n":23,"o":582.9183,"t":"2026-10-09T08:15:00Z","v":635,"vw":582.95098},{"c":583.51,"h":583.83,"l":583.51,"n":30,"o":583.8,"t":"2026-10-09T08:45:00Z","v":789,"vw":583.725288},{"c":583.11,"h":583.11,"l":583.11,"n":2,"o":583.11,"t":"2026-10-09T09:00:00Z","v":150,"vw":583.11},{"c":584.06,"h":584.06,"l":581.55,"n":37,"o":581.55,"t":"2026-10-09T09:15:00Z","v":1885,"vw":582.068965},{"c":583,"h":583,"l":582.75,"n":6,"o":582.75,"t":"2026-10-09T09:30:00Z","v":328,"vw":582.914384},{"c":581.78,"h":581.78,"l":581.78,"n":1,"o":581.78,"t":"2026-10-09T09:45:00Z","v":100,"vw":581.78},{"c":582.26,"h":582.26,"l":582.26,"n":9,"o":582.26,"t":"2026-10-09T10:15:00Z","v":210,"vw":582.26},{"c":581,"h":581.01,"l":581,"n":21,"o":581,"t":"2026-10-09T10:30:00Z","v":561,"vw":581.003333},{"c":581.08,"h":582,"l":580,"n":242,"o":581.78,"t":"2026-10-09T11:00:00Z","v":8072,"vw":581.489122},{"c":583,"h":583.71,"l":581.77,"n":141,"o":581.77,"t":"2026-10-09T11:15:00Z","v":4954,"vw":582.380386},{"c":582.75,"h":583.5,"l":581,"n":74,"o":583.5,"t":"2026-10-09T11:30:00Z","v":16483,"vw":582.170187},{"c":581.75,"h":582.5,"l":581,"n":30,"o":582.5,"t":"2026-10-09T11:45:00Z","v":1532,"vw":582.11941},{"c":581.09,"h":582.75,"l":581,"n":81,"o":582,"t":"2026-10-09T12:00:00Z","v":3871,"vw":582.039905},{"c":581,"h":581.31,"l":580.6625,"n":31,"o":581.31,"t":"2026-10-09T12:15:00Z","v":2970,"vw":581.135561},{"c":579.89,"h":580.5,"l":579.5,"n":95,"o":580.5,"t":"2026-10-09T12:30:00Z","v":2929,"vw":579.88768},{"c":578.9,"h":579.63,"l":578.9,"n":81,"o":579.2592,"t":"2026-10-09T12:45:00Z","v":2219,"vw":579.184513},{"c":581.43,"h":581.5,"l":580,"n":95,"o":580.9,"t":"2026-10-09T13:00:00Z","v":6402,"vw":581.113761},{"c":581.49,"h":582.5721,"l":580,"n":252,"o":581,"t":"2026-10-09T13:15:00Z","v":10462,"vw":581.717104},{"c":577.04,"h":595.06,"l":574.75,"n":17456,"o":581.65,"t":"2026-10-09T13:30:00Z","v":739979,"vw":584.195079},{"c":577.91,"h":579,"l":568,"n":9854,"o":577.47,"t":"2026-10-09T13:45:00Z","v":467494,"vw":574.07502},{"c":573.925,"h":579.77,"l":570.84,"n":5365,"o":577.91,"t":"2026-10-09T14:00:00Z","v":234412,"vw":576.477528},{"c":575.66,"h":576.38,"l":571,"n":4270,"o":573.6873,"t":"2026-10-09T14:15:00Z","v":182648,"vw":573.253658},{"c":570.56,"h":576.94,"l":567.5,"n":5884,"o":575.79,"t":"2026-10-09T14:30:00Z","v":257625,"vw":570.803955},{"c":572.57,"h":573.502,"l":566.2,"n":4764,"o":570,"t":"2026-10-09T14:45:00Z","v":172410,"vw":569.574032},{"c":572.7816,"h":574.4,"l":571,"n":3451,"o":572.57,"t":"2026-10-09T15:00:00Z","v":141847,"vw":573.050999},{"c":575.82,"h":578,"l":572.5001,"n":3717,"o":573.02,"t":"2026-10-09T15:15:00Z","v":132940,"vw":575.736138},{"c":573.03,"h":575.56,"l":572.84,"n":2831,"o":575.4775,"t":"2026-10-09T15:30:00Z","v":84310,"vw":574.448322},{"c":573.69,"h":574.34,"l":572.19,"n":2398,"o":572.9,"t":"2026-10-09T15:45:00Z","v":57341,"vw":573.550129},{"c":575.6,"h":575.73,"l":572.5,"n":2570,"o":573.66,"t":"2026-10-09T16:00:00Z","v":83848,"vw":574.117773},{"c":575.9,"h":576.0966,"l":574.8871,"n":2108,"o":575.6,"t":"2026-10-09T16:15:00Z","v":73143,"vw":575.495686},{"c":577.475,"h":577.75,"l":575.15,"n":2045,"o":575.9,"t":"2026-10-09T16:30:00Z","v":85835,"vw":576.485635},{"c":582.27,"h":582.695,"l":577.201,"n":4649,"o":577.4,"t":"2026-10-09T16:45:00Z","v":211413,"vw":579.851202},{"c":581.74,"h":582.6691,"l":578.9633,"n":3659,"o":582.4,"t":"2026-10-09T17:00:00Z","v":155878,"vw":580.921655},{"c":582.045,"h":584.95,"l":581.29,"n":4638,"o":581.63,"t":"2026-10-09T17:15:00Z","v":182289,"vw":583.13395},{"c":581.58,"h":582.5,"l":580.1301,"n":2257,"o":582.3,"t":"2026-10-09T17:30:00Z","v":75886,"vw":581.449895},{"c":582.8957,"h":583.36,"l":581.1563,"n":2203,"o":581.39,"t":"2026-10-09T17:45:00Z","v":62126,"vw":582.441681},{"c":583.45,"h":583.91,"l":582.7503,"n":2475,"o":583.155,"t":"2026-10-09T18:00:00Z","v":97973,"vw":583.388674},{"c":584.705,"h":586.0799,"l":583.3915,"n":3890,"o":583.5,"t":"2026-10-09T18:15:00Z","v":136802,"vw":584.79704},{"c":586.43,"h":586.7,"l":584.41,"n":2830,"o":584.705,"t":"2026-10-09T18:30:00Z","v":102596,"vw":585.826997},{"c":585.962,"h":586.9799,"l":584.6511,"n":2584,"o":586.635,"t":"2026-10-09T18:45:00Z","v":100684,"vw":585.765662},{"c":586.36,"h":586.4241,"l":583.8676,"n":2953,"o":586,"t":"2026-10-09T19:00:00Z","v":79182,"vw":584.983357},{"c":586.77,"h":587.6,"l":585.39,"n":3845,"o":586.1,"t":"2026-10-09T19:15:00Z","v":127018,"vw":586.674067},{"c":586.735,"h":588.16,"l":585.735,"n":4622,"o":586.61,"t":"2026-10-09T19:30:00Z","v":171293,"vw":587.049405},{"c":586.06,"h":589.85,"l":584.94,"n":11789,"o":586.87,"t":"2026-10-09T19:45:00Z","v":471665,"vw":587.661941},{"c":586.2,"h":586.7,"l":585.3,"n":387,"o":586.42,"t":"2026-10-09T20:00:00Z","v":481325,"vw":586.058876},{"c":586.11,"h":586.82,"l":586.01,"n":77,"o":586.82,"t":"2026-10-09T20:15:00Z","v":2904,"vw":586.20292},{"c":585,"h":586.29,"l":585,"n":131,"o":586.06,"t":"2026-10-09T20:30:00Z","v":9242,"vw":585.353467},{"c":585.91,"h":586,"l":585.89,"n":13,"o":585.99,"t":"2026-10-09T20:45:00Z","v":712,"vw":585.965625},{"c":585.45,"h":586.06,"l":585.4,"n":29,"o":585.4,"t":"2026-10-09T21:00:00Z","v":1575,"vw":585.473846},{"c":585.4,"h":585.65,"l":585.1933,"n":17,"o":585.65,"t":"2026-10-09T21:15:00Z","v":793,"vw":585.430051},{"c":585.13,"h":585.2817,"l":585,"n":25,"o":585.28,"t":"2026-10-09T21:30:00Z","v":1542,"vw":585.108712},{"c":585.8574,"h":585.8574,"l":585.07,"n":23,"o":585.814,"t":"2026-10-09T21:45:00Z","v":1547,"vw":585.33308},{"c":585.11,"h":585.7,"l":585.11,"n":62,"o":585.2056,"t":"2026-10-09T22:00:00Z","v":1006,"vw":585.427002},{"c":585.7694,"h":585.79,"l":585,"n":56,"o":585.79,"t":"2026-10-09T22:15:00Z","v":5708,"vw":585.222494},{"c":585.74,"h":585.9379,"l":585.74,"n":6,"o":585.9379,"t":"2026-10-09T22:30:00Z","v":352,"vw":585.817862},{"c":586,"h":586,"l":585.99,"n":19,"o":586,"t":"2026-10-09T22:45:00Z","v":903,"vw":585.99854},{"c":585.3692,"h":585.4329,"l":585.3692,"n":11,"o":585.4329,"t":"2026-10-09T23:15:00Z","v":987,"vw":585.390782},{"c":585.98,"h":585.98,"l":585.3,"n":22,"o":585.3,"t":"2026-10-09T23:30:00Z","v":722,"vw":585.576},{"c":586.1,"h":586.1,"l":585.9,"n":63,"o":585.98,"t":"2026-10-09T23:45:00Z","v":1827,"vw":586.018525},{"c":584,"h":587.25,"l":584,"n":925,"o":587.25,"t":"2026-10-12T08:00:00Z","v":7225,"vw":586.374893},{"c":582.25,"h":582.25,"l":581.62,"n":26,"o":581.62,"t":"2026-10-12T08:15:00Z","v":396,"vw":581.977273},{"c":580.24,"h":581.86,"l":580.24,"n":44,"o":581.86,"t":"2026-10-12T08:30:00Z","v":934,"vw":580.734222},{"c":577.7,"h":580.29,"l":577.7,"n":90,"o":580.05,"t":"2026-10-12T08:45:00Z","v":5382,"vw":579.929383},{"c":578.5,"h":580.14,"l":578.5,"n":10,"o":580.14,"t":"2026-10-12T09:00:00Z","v":304,"vw":579.55844},{"c":580.5,"h":580.5,"l":579.5,"n":4,"o":579.5,"t":"2026-10-12T09:30:00Z","v":219,"vw":580.02381},{"c":580.72,"h":580.72,"l":580.72,"n":5,"o":580.72,"t":"2026-10-12T09:45:00Z","v":211,"vw":580.72},{"c":582.5,"h":583,"l":582.33,"n":7,"o":582.33,"t":"2026-10-12T10:15:00Z","v":946,"vw":582.552273},{"c":583.25,"h":583.25,"l":583.13,"n":29,"o":583.13,"t":"2026-10-12T10:45:00Z","v":1686,"vw":583.240514},{"c":580.61,"h":582.82,"l":580,"n":130,"o":582.82,"t":"2026-10-12T11:00:00Z","v":3281,"vw":580.96052},{"c":581.5,"h":581.5,"l":581,"n":58,"o":581.01,"t":"2026-10-12T11:30:00Z","v":15133,"vw":581.324234},{"c":582.88,"h":582.88,"l":581.1663,"n":106,"o":581.381,"t":"2026-10-12T11:45:00Z","v":3548,"vw":581.991148},{"c":585.2865,"h":585.2865,"l":581.51,"n":31,"o":581.51,"t":"2026-10-12T12:00:00Z","v":684,"vw":583.629692},{"c":583,"h":584.5,"l":583,"n":46,"o":583.43,"t":"2026-10-12T12:15:00Z","v":2715,"vw":583.599474},{"c":583,"h":583.13,"l":582.5,"n":74,"o":583.13,"t":"2026-10-12T12:30:00Z","v":8758,"vw":582.65853},{"c":584.1,"h":585.2963,"l":583.3,"n":111,"o":583.75,"t":"2026-10-12T12:45:00Z","v":10138,"vw":584.515465},{"c":584.7436,"h":585.3,"l":584.25,"n":66,"o":584.25,"t":"2026-10-12T13:00:00Z","v":2835,"vw":584.95029},{"c":580,"h":585,"l":580,"n":198,"o":584.73,"t":"2026-10-12T13:15:00Z","v":4629,"vw":582.247232},{"c":579.67,"h":585.1404,"l":572,"n":12111,"o":581.73,"t":"2026-10-12T13:30:00Z","v":556860,"vw":577.639476},{"c":582.94,"h":585.3237,"l":576,"n":5316,"o":580.06,"t":"2026-10-12T13:45:00Z","v":221824,"vw":581.277706},{"c":578.685,"h":584.9199,"l":576.68,"n":4995,"o":582.93,"t":"2026-10-12T14:00:00Z","v":202554,"vw":579.963645},{"c":575.06,"h":580.235,"l":574.63,"n":4700,"o":578.84,"t":"2026-10-12T14:15:00Z","v":191225,"vw":576.986835},{"c":575.2216,"h":576.52,"l":572.545,"n":4304,"o":575.53,"t":"2026-10-12T14:30:00Z","v":156731,"vw":574.443107},{"c":572.99,"h":576.27,"l":572.601,"n":3477,"o":575.545,"t":"2026-10-12T14:45:00Z","v":120007,"vw":574.254156},{"c":569.22,"h":573.9623,"l":568.1,"n":5108,"o":572.965,"t":"2026-10-12T15:00:00Z","v":169748,"vw":571.484234},{"c":567.4314,"h":571.18,"l":565,"n":5815,"o":569.81,"t":"2026-10-12T15:15:00Z","v":256112,"vw":567.377477},{"c":570.59,"h":570.7,"l":565.62,"n":4330,"o":567.645,"t":"2026-10-12T15:30:00Z","v":161216,"vw":567.632105},{"c":569.59,"h":571.4,"l":568.42,"n":2929,"o":570.59,"t":"2026-10-12T15:45:00Z","v":90335,"vw":569.64707},{"c":569.95,"h":571.25,"l":568.34,"n":2709,"o":569.58,"t":"2026-10-12T16:00:00Z","v":91605,"vw":569.868901},{"c":569.9367,"h":570.69,"l":569.08,"n":2254,"o":569.95,"t":"2026-10-12T16:15:00Z","v":62054,"vw":569.97404},{"c":572.075,"h":574,"l":570.234,"n":3292,"o":570.234,"t":"2026-10-12T16:30:00Z","v":182211,"vw":572.16932},{"c":571.625,"h":572.439,"l":569.7,"n":2615,"o":571.72,"t":"2026-10-12T16:45:00Z","v":119352,"vw":571.059352},{"c":574.06,"h":575.7499,"l":570.12,"n":3072,"o":571.62,"t":"2026-10-12T17:00:00Z","v":184743,"vw":573.733778},{"c":575.12,"h":576.459,"l":573.58,"n":2126,"o":574.28,"t":"2026-10-12T17:15:00Z","v":93623,"vw":574.765836},{"c":573.13,"h":575.5,"l":572,"n":2071,"o":574.975,"t":"2026-10-12T17:30:00Z","v":105614,"vw":573.477139},{"c":573.59,"h":574.59,"l":572.9088,"n":1735,"o":573.14,"t":"2026-10-12T17:45:00Z","v":54561,"vw":573.793825},{"c":574.18,"h":575.1,"l":572.83,"n":2110,"o":573.88,"t":"2026-10-12T18:00:00Z","v":90490,"vw":574.194174},{"c":573.855,"h":574.6899,"l":572.35,"n":1882,"o":574.2328,"t":"2026-10-12T18:15:00Z","v":60661,"vw":573.473671},{"c":575.155,"h":575.58,"l":572.02,"n":2164,"o":573.85,"t":"2026-10-12T18:30:00Z","v":86165,"vw":574.203098},{"c":572.465,"h":575.3,"l":572,"n":2305,"o":575.27,"t":"2026-10-12T18:45:00Z","v":90047,"vw":573.142782},{"c":569.8,"h":573.31,"l":569.59,"n":2990,"o":572.47,"t":"2026-10-12T19:00:00Z","v":131318,"vw":571.12217},{"c":570.5,"h":571,"l":569.5829,"n":2709,"o":570.18,"t":"2026-10-12T19:15:00Z","v":96715,"vw":570.169761},{"c":573.33,"h":574.25,"l":570.1201,"n":3603,"o":570.495,"t":"2026-10-12T19:30:00Z","v":149004,"vw":572.723349},{"c":576.47,"h":577.17,"l":570.5,"n":10230,"o":573.06,"t":"2026-10-12T19:45:00Z","v":387156,"vw":574.663352},{"c":576.2,"h":577.14,"l":572,"n":213,"o":576.16,"t":"2026-10-12T20:00:00Z","v":622732,"vw":576.75746},{"c":576.02,"h":576.02,"l":576.02,"n":10,"o":576.02,"t":"2026-10-12T20:15:00Z","v":230,"vw":576.02},{"c":576.1264,"h":576.6329,"l":575.55,"n":43,"o":576.6329,"t":"2026-10-12T20:30:00Z","v":785,"vw":576.102396},{"c":576.4,"h":576.676,"l":576.0782,"n":33,"o":576.0782,"t":"2026-10-12T20:45:00Z","v":1560,"vw":576.334198},{"c":576.79,"h":576.79,"l":575.6,"n":17,"o":575.6,"t":"2026-10-12T21:00:00Z","v":744,"vw":576.146775},{"c":576.03,"h":576.44,"l":576.0256,"n":35,"o":576.44,"t":"2026-10-12T21:15:00Z","v":1969,"vw":576.054991},{"c":576.6973,"h":576.6973,"l":576.5,"n":5,"o":576.5,"t":"2026-10-12T21:30:00Z","v":2103,"vw":576.557775},{"c":575.75,"h":575.8662,"l":575.75,"n":6,"o":575.8662,"t":"2026-10-12T21:45:00Z","v":505,"vw":575.81972},{"c":576.73,"h":576.73,"l":576.25,"n":25,"o":576.25,"t":"2026-10-12T22:00:00Z","v":847,"vw":576.458879},{"c":576.063,"h":576.73,"l":576.0475,"n":20,"o":576.0475,"t":"2026-10-12T22:15:00Z","v":567,"vw":576.223938},{"c":576.5,"h":576.5,"l":576.12,"n":8,"o":576.12,"t":"2026-10-12T22:30:00Z","v":300,"vw":576.30377},{"c":576.2,"h":576.4,"l":576.01,"n":22,"o":576.4,"t":"2026-10-12T22:45:00Z","v":1560,"vw":576.203503},{"c":572.6679,"h":575.816,"l":572.18,"n":57,"o":575.816,"t":"2026-10-12T23:00:00Z","v":4641,"vw":574.893339},{"c":573.62,"h":573.62,"l":573.62,"n":2,"o":573.62,"t":"2026-10-12T23:15:00Z","v":111,"vw":573.62},{"c":573.5,"h":573.71,"l":573.36,"n":35,"o":573.36,"t":"2026-10-12T23:30:00Z","v":2453,"vw":573.648812},{"c":572.98,"h":573.02,"l":572.44,"n":53,"o":572.49,"t":"2026-10-12T23:45:00Z","v":3646,"vw":572.550549},{"c":565,"h":570.74,"l":565,"n":981,"o":566.065,"t":"2026-10-13T08:00:00Z","v":16413,"vw":566.082909},{"c":570.21,"h":570.21,"l":568.69,"n":46,"o":568.69,"t":"2026-10-13T08:15:00Z","v":2726,"vw":569.82494},{"c":570.4,"h":570.4,"l":570.4,"n":23,"o":570.4,"t":"2026-10-13T09:00:00Z","v":309,"vw":570.4},{"c":569.98,"h":570.98,"l":569.98,"n":33,"o":570.98,"t":"2026-10-13T09:15:00Z","v":2296,"vw":570.115699},{"c":570,"h":571.81,"l":570,"n":97,"o":570.29,"t":"2026-10-13T09:30:00Z","v":3404,"vw":570.946496},{"c":567.12,"h":569.51,"l":567.12,"n":12,"o":569.51,"t":"2026-10-13T09:45:00Z","v":1202,"vw":568.580036},{"c":571.04,"h":573.2,"l":568.91,"n":447,"o":568.91,"t":"2026-10-13T10:00:00Z","v":3747,"vw":572.087513},{"c":566.08,"h":569.75,"l":566.08,"n":142,"o":568.16,"t":"2026-10-13T10:30:00Z","v":3588,"vw":568.622106},{"c":566.62,"h":566.62,"l":566.62,"n":13,"o":566.62,"t":"2026-10-13T10:45:00Z","v":610,"vw":566.62},{"c":562.47,"h":567,"l":562.47,"n":473,"o":567,"t":"2026-10-13T11:00:00Z","v":15042,"vw":564.381765},{"c":564.706,"h":564.706,"l":562.24,"n":152,"o":562.5,"t":"2026-10-13T11:15:00Z","v":3334,"vw":562.948553},{"c":564,"h":565.1215,"l":562.7,"n":157,"o":563.85,"t":"2026-10-13T11:30:00Z","v":6696,"vw":564.245342},{"c":562.25,"h":565.23,"l":562.25,"n":254,"o":565.23,"t":"2026-10-13T11:45:00Z","v":9159,"vw":564.039335},{"c":560.06,"h":562,"l":560.06,"n":548,"o":562,"t":"2026-10-13T12:00:00Z","v":21025,"vw":560.964269},{"c":560.03,"h":561.593,"l":560,"n":423,"o":560.65,"t":"2026-10-13T12:15:00Z","v":17450,"vw":560.200508},{"c":561.03,"h":562,"l":558.803,"n":414,"o":560.04,"t":"2026-10-13T12:30:00Z","v":10114,"vw":559.955656},{"c":560.89,"h":561.75,"l":558,"n":369,"o":559.75,"t":"2026-10-13T12:45:00Z","v":11162,"vw":560.372658},{"c":562,"h":562,"l":558.465,"n":218,"o":560.9,"t":"2026-10-13T13:00:00Z","v":20969,"vw":561.315503},{"c":557.1107,"h":561.7545,"l":557.1107,"n":542,"o":560.7325,"t":"2026-10-13T13:15:00Z","v":25928,"vw":559.785064},{"c":573.5325,"h":575.5,"l":548.4,"n":19318,"o":556.62,"t":"2026-10-13T13:30:00Z","v":869213,"vw":560.825363},{"c":571.6,"h":579.74,"l":570,"n":8635,"o":573.5,"t":"2026-10-13T13:45:00Z","v":392529,"vw":575.10594},{"c":576.1586,"h":579,"l":567,"n":7482,"o":571.86,"t":"2026-10-13T14:00:00Z","v":304418,"vw":572.723632},{"c":573.255,"h":578.58,"l":571.76,"n":4570,"o":576.23,"t":"2026-10-13T14:15:00Z","v":152987,"vw":575.243225},{"c":572.36,"h":574.44,"l":569.4941,"n":3727,"o":573.25,"t":"2026-10-13T14:30:00Z","v":151287,"vw":571.71524},{"c":567.93,"h":572.9899,"l":567.6,"n":4330,"o":572.3,"t":"2026-10-13T14:45:00Z","v":165194,"vw":569.877714},{"c":569.08,"h":570.16,"l":566.15,"n":3875,"o":567.87,"t":"2026-10-13T15:00:00Z","v":153201,"vw":568.618345},{"c":564.46,"h":569.075,"l":564.13,"n":3858,"o":568.99,"t":"2026-10-13T15:15:00Z","v":125432,"vw":566.663928},{"c":563.125,"h":566.97,"l":561.3,"n":5615,"o":564.55,"t":"2026-10-13T15:30:00Z","v":277038,"vw":563.520899},{"c":570.555,"h":571.87,"l":561.39,"n":5649,"o":562.97,"t":"2026-10-13T15:45:00Z","v":340131,"vw":566.951684},{"c":569.89,"h":573.48,"l":568.7694,"n":3389,"o":570.55,"t":"2026-10-13T16:00:00Z","v":138817,"vw":571.265931},{"c":571.685,"h":572.15,"l":568.632,"n":2427,"o":569.485,"t":"2026-10-13T16:15:00Z","v":103400,"vw":571.108113},{"c":575.4964,"h":575.82,"l":571.685,"n":3867,"o":571.685,"t":"2026-10-13T16:30:00Z","v":177309,"vw":574.014551},{"c":572.02,"h":575.98,"l":572,"n":2888,"o":575.272,"t":"2026-10-13T16:45:00Z","v":110174,"vw":573.860919},{"c":572.7851,"h":573.33,"l":570.255,"n":2366,"o":572.23,"t":"2026-10-13T17:00:00Z","v":96716,"vw":571.729426},{"c":572.615,"h":573.49,"l":571.57,"n":2119,"o":572.785,"t":"2026-10-13T17:15:00Z","v":68407,"vw":572.520591},{"c":574.42,"h":575.5,"l":571.5001,"n":3193,"o":572.615,"t":"2026-10-13T17:30:00Z","v":156510,"vw":574.073545},{"c":573.8705,"h":575,"l":572.6,"n":2179,"o":574.465,"t":"2026-10-13T17:45:00Z","v":78872,"vw":574.039927},{"c":574.08,"h":575.51,"l":573.41,"n":2478,"o":573.845,"t":"2026-10-13T18:00:00Z","v":77900,"vw":574.452696},{"c":573.5,"h":574.89,"l":573.3,"n":1711,"o":574.065,"t":"2026-10-13T18:15:00Z","v":240235,"vw":574.201141},{"c":572.045,"h":574.045,"l":571.5249,"n":2041,"o":573.455,"t":"2026-10-13T18:30:00Z","v":60288,"vw":572.737601},{"c":571.79,"h":572.082,"l":570.3,"n":2174,"o":571.72,"t":"2026-10-13T18:45:00Z","v":71122,"vw":571.282032},{"c":572.37,"h":573.59,"l":571,"n":2622,"o":572.14,"t":"2026-10-13T19:00:00Z","v":90602,"vw":572.359817},{"c":572,"h":573.9999,"l":571.56,"n":2504,"o":572.5,"t":"2026-10-13T19:15:00Z","v":78702,"vw":573.041665},{"c":573.335,"h":574.489,"l":571.97,"n":3496,"o":572.17,"t":"2026-10-13T19:30:00Z","v":107090,"vw":573.481204},{"c":572.63,"h":573.87,"l":571.86,"n":8051,"o":573.42,"t":"2026-10-13T19:45:00Z","v":258164,"vw":572.891547},{"c":573.25,"h":573.9,"l":572.47,"n":261,"o":572.63,"t":"2026-10-13T20:00:00Z","v":491833,"vw":572.472004},{"c":571.25,"h":572.34,"l":571.25,"n":52,"o":572.34,"t":"2026-10-13T20:15:00Z","v":1049,"vw":571.857532},{"c":572.33,"h":572.33,"l":571.9525,"n":38,"o":572.0001,"t":"2026-10-13T20:30:00Z","v":2274,"vw":572.088668},{"c":572.5,"h":572.5,"l":572.5,"n":4,"o":572.5,"t":"2026-10-13T21:00:00Z","v":295,"vw":572.5},{"c":572,"h":572,"l":572,"n":4,"o":572,"t":"2026-10-13T21:15:00Z","v":152,"vw":572},{"c":572.985,"h":572.9929,"l":572.985,"n":6,"o":572.9929,"t":"2026-10-13T21:30:00Z","v":1582,"vw":572.990267},{"c":573,"h":573,"l":573,"n":5,"o":573,"t":"2026-10-13T21:45:00Z","v":439,"vw":573},{"c":573.27,"h":573.27,"l":573.27,"n":5,"o":573.27,"t":"2026-10-13T22:00:00Z","v":269,"vw":573.27},{"c":571.6,"h":572.5,"l":571.6,"n":5,"o":572.5,"t":"2026-10-13T22:15:00Z","v":1211,"vw":571.680671},{"c":573.288,"h":573.3,"l":572,"n":21,"o":572.149,"t":"2026-10-13T22:30:00Z","v":2274,"vw":572.905488},{"c":573.3,"h":573.3,"l":573.3,"n":21,"o":573.3,"t":"2026-10-13T22:45:00Z","v":1965,"vw":573.3},{"c":572.0464,"h":572.99,"l":572,"n":19,"o":572.9513,"t":"2026-10-13T23:15:00Z","v":1777,"vw":572.465185},{"c":572.05,"h":573.3,"l":572.05,"n":12,"o":572.47,"t":"2026-10-13T23:45:00Z","v":2455,"vw":572.154057},{"c":557,"h":575.26,"l":555.01,"n":2844,"o":557,"t":"2026-10-14T08:00:00Z","v":53564,"vw":562.552039},{"c":556.5,"h":557.9,"l":556.42,"n":122,"o":557.25,"t":"2026-10-14T08:15:00Z","v":2187,"vw":557.188347},{"c":553.12,"h":555,"l":552.66,"n":131,"o":555,"t":"2026-10-14T08:30:00Z","v":3387,"vw":553.700064},{"c":555,"h":557.9,"l":554,"n":70,"o":554.69,"t":"2026-10-14T08:45:00Z","v":2308,"vw":555.075141},{"c":555,"h":555.56,"l":554.52,"n":84,"o":554.52,"t":"2026-10-14T09:00:00Z","v":2245,"vw":554.943437},{"c":554.08,"h":556.02,"l":554.08,"n":64,"o":556.02,"t":"2026-10-14T09:15:00Z","v":1957,"vw":555.340712},{"c":554.02,"h":554.02,"l":554.02,"n":6,"o":554.02,"t":"2026-10-14T09:30:00Z","v":289,"vw":554.02},{"c":556.28,"h":557.81,"l":556.28,"n":30,"o":557.81,"t":"2026-10-14T09:45:00Z","v":986,"vw":556.835},{"c":555.14,"h":555.68,"l":555.14,"n":38,"o":555.59,"t":"2026-10-14T10:00:00Z","v":1173,"vw":555.437209},{"c":555.82,"h":556.07,"l":555.82,"n":28,"o":556.07,"t":"2026-10-14T10:15:00Z","v":1282,"vw":555.984118},{"c":556.9,"h":556.9,"l":556.9,"n":8,"o":556.9,"t":"2026-10-14T10:30:00Z","v":380,"vw":556.9},{"c":556.9,"h":556.9,"l":555.03,"n":110,"o":556.03,"t":"2026-10-14T10:45:00Z","v":3287,"vw":555.346346},{"c":557.5,"h":557.5,"l":554,"n":369,"o":555.35,"t":"2026-10-14T11:00:00Z","v":28153,"vw":554.988003},{"c":557.01,"h":557.95,"l":556.96,"n":148,"o":556.96,"t":"2026-10-14T11:15:00Z","v":5132,"vw":557.329489},{"c":555.47,"h":557.8871,"l":555.44,"n":207,"o":557.31,"t":"2026-10-14T11:30:00Z","v":9915,"vw":556.467811},{"c":555.5,"h":557,"l":555.5,"n":167,"o":555.59,"t":"2026-10-14T11:45:00Z","v":5272,"vw":556.137313},{"c":556.35,"h":556.8317,"l":555.6,"n":287,"o":556.5,"t":"2026-10-14T12:00:00Z","v":10197,"vw":556.053581},{"c":559.2188,"h":559.2188,"l":556.1147,"n":326,"o":556.1147,"t":"2026-10-14T12:15:00Z","v":6982,"vw":557.877755},{"c":550.61,"h":558.02,"l":550.3,"n":1442,"o":557.5,"t":"2026-10-14T12:30:00Z","v":48516,"vw":553.050411},{"c":549.5,"h":552,"l":549.01,"n":1233,"o":550.9,"t":"2026-10-14T12:45:00Z","v":32824,"vw":550.277609},{"c":552,"h":552,"l":549.5,"n":590,"o":549.5,"t":"2026-10-14T13:00:00Z","v":17598,"vw":550.982803},{"c":547.99,"h":551.935,"l":547.8,"n":1164,"o":551,"t":"2026-10-14T13:15:00Z","v":35408,"vw":549.987147},{"c":528.41,"h":548.385,"l":525.88,"n":29596,"o":547,"t":"2026-10-14T13:30:00Z","v":1253564,"vw":533.384039},{"c":530.81,"h":534.5,"l":528.41,"n":13139,"o":529.6099,"t":"2026-10-14T13:45:00Z","v":526802,"vw":531.118861},{"c":532.18,"h":532.85,"l":529,"n":9715,"o":530.16,"t":"2026-10-14T14:00:00Z","v":373396,"vw":530.913574},{"c":526.35,"h":534.24,"l":526.31,"n":10730,"o":531.8245,"t":"2026-10-14T14:15:00Z","v":422588,"vw":530.425997},{"c":527.06,"h":530.47,"l":524.6,"n":11714,"o":526.518,"t":"2026-10-14T14:30:00Z","v":415987,"vw":527.011362},{"c":527.4,"h":529.54,"l":523.44,"n":8655,"o":527.4995,"t":"2026-10-14T14:45:00Z","v":306703,"vw":526.199464},{"c":521.84,"h":527.5,"l":521.2,"n":8150,"o":527.4,"t":"2026-10-14T15:00:00Z","v":318807,"vw":523.163546},{"c":518.68,"h":524.1992,"l":518.03,"n":10768,"o":522.13,"t":"2026-10-14T15:15:00Z","v":359557,"vw":521.477089},{"c":512.465,"h":518.79,"l":512.0001,"n":16688,"o":518.79,"t":"2026-10-14T15:30:00Z","v":616199,"vw":514.481397},{"c":513.475,"h":515.22,"l":511.78,"n":11179,"o":512.66,"t":"2026-10-14T15:45:00Z","v":396932,"vw":513.596838},{"c":512.99,"h":516.2742,"l":511.5601,"n":9616,"o":513.4161,"t":"2026-10-14T16:00:00Z","v":371410,"vw":513.639374},{"c":507.68,"h":514.3,"l":507.5,"n":12035,"o":512.99,"t":"2026-10-14T16:15:00Z","v":460115,"vw":510.29564},{"c":509.57,"h":510.62,"l":505.51,"n":10750,"o":507.8299,"t":"2026-10-14T16:30:00Z","v":472814,"vw":507.6896},{"c":509.8092,"h":511.69,"l":509.001,"n":6409,"o":509.54,"t":"2026-10-14T16:45:00Z","v":259991,"vw":510.092808},{"c":506.33,"h":511.1,"l":506.1201,"n":7311,"o":509.89,"t":"2026-10-14T17:00:00Z","v":292981,"vw":508.859173},{"c":504.565,"h":506.575,"l":502.32,"n":10063,"o":506.45,"t":"2026-10-14T17:15:00Z","v":423214,"vw":504.180091},{"c":506.24,"h":507.9,"l":504.36,"n":6823,"o":504.36,"t":"2026-10-14T17:30:00Z","v":281166,"vw":506.177864},{"c":505.01,"h":506.29,"l":504,"n":5895,"o":506.07,"t":"2026-10-14T17:45:00Z","v":225668,"vw":505.015823},{"c":507.95,"h":508.61,"l":502.75,"n":7348,"o":504.95,"t":"2026-10-14T18:00:00Z","v":301456,"vw":505.353812},{"c":507.605,"h":508.6987,"l":506.92,"n":6123,"o":507.99,"t":"2026-10-14T18:15:00Z","v":229134,"vw":507.79311},{"c":507.26,"h":508.4,"l":506.5,"n":5364,"o":507.6,"t":"2026-10-14T18:30:00Z","v":192334,"vw":507.281121},{"c":504.08,"h":507.8045,"l":504.005,"n":5778,"o":507.125,"t":"2026-10-14T18:45:00Z","v":204866,"vw":505.775467},{"c":506.405,"h":506.68,"l":502.6,"n":6752,"o":504.285,"t":"2026-10-14T19:00:00Z","v":286343,"vw":504.321407},{"c":507.24,"h":509.23,"l":504.5104,"n":7137,"o":506.37,"t":"2026-10-14T19:15:00Z","v":567268,"vw":506.969129},{"c":507.14,"h":508.81,"l":505.0452,"n":7612,"o":507.24,"t":"2026-10-14T19:30:00Z","v":287618,"vw":507.146315},{"c":507.29,"h":509.28,"l":504.541,"n":19271,"o":507.02,"t":"2026-10-14T19:45:00Z","v":879376,"vw":506.879386},{"c":505.824,"h":508.8279,"l":505.65,"n":378,"o":508.8279,"t":"2026-10-14T20:00:00Z","v":603321,"vw":507.926224},{"c":505.8,"h":506.06,"l":505.1201,"n":329,"o":505.1201,"t":"2026-10-14T20:15:00Z","v":7364,"vw":505.568556},{"c":506.2,"h":506.53,"l":505.8,"n":80,"o":505.8,"t":"2026-10-14T20:30:00Z","v":1341,"vw":506.283402},{"c":504.282,"h":506,"l":504,"n":294,"o":506,"t":"2026-10-14T20:45:00Z","v":8486,"vw":504.682236},{"c":504.26,"h":505,"l":504.258,"n":127,"o":505,"t":"2026-10-14T21:00:00Z","v":3139,"vw":504.526962},{"c":503.79,"h":506,"l":503.03,"n":232,"o":504.49,"t":"2026-10-14T21:15:00Z","v":4306,"vw":503.945728},{"c":502.25,"h":503.0193,"l":502.25,"n":236,"o":503.01,"t":"2026-10-14T21:30:00Z","v":6346,"vw":502.720516},{"c":502.5,"h":502.5,"l":501.02,"n":398,"o":501.99,"t":"2026-10-14T21:45:00Z","v":7596,"vw":501.821888},{"c":500.21,"h":502.94,"l":500,"n":640,"o":502.8542,"t":"2026-10-14T22:00:00Z","v":14001,"vw":501.21011},{"c":500.8,"h":501.5,"l":500,"n":641,"o":500,"t":"2026-10-14T22:15:00Z","v":9390,"vw":500.382101},{"c":497.6534,"h":500.61,"l":497,"n":1019,"o":500.5157,"t":"2026-10-14T22:30:00Z","v":14683,"vw":498.763923},{"c":499.01,"h":500.99,"l":499.01,"n":444,"o":499.5,"t":"2026-10-14T22:45:00Z","v":12465,"vw":500.008303},{"c":499,"h":499.8094,"l":498.01,"n":252,"o":499,"t":"2026-10-14T23:00:00Z","v":5124,"vw":498.831442},{"c":498.6803,"h":499.5,"l":498.0792,"n":135,"o":498.5212,"t":"2026-10-14T23:15:00Z","v":2642,"vw":498.482665},{"c":499,"h":500,"l":498.04,"n":141,"o":498.04,"t":"2026-10-14T23:30:00Z","v":5405,"vw":499.092702},{"c":500.5,"h":501,"l":498.7325,"n":365,"o":499.3334,"t":"2026-10-14T23:45:00Z","v":16328,"vw":500.105524},{"c":490,"h":499.52,"l":488.99,"n":2765,"o":497.68,"t":"2026-10-15T08:00:00Z","v":32767,"vw":493.401689},{"c":487.01,"h":489.48,"l":487.01,"n":1104,"o":489,"t":"2026-10-15T08:15:00Z","v":10774,"vw":487.771587},{"c":487.38,"h":489.4,"l":486.01,"n":274,"o":487,"t":"2026-10-15T08:30:00Z","v":4937,"vw":487.904906},{"c":489.5,"h":490,"l":487,"n":218,"o":487,"t":"2026-10-15T08:45:00Z","v":5404,"vw":488.796645},{"c":491.5,"h":491.5,"l":490,"n":56,"o":490,"t":"2026-10-15T09:00:00Z","v":3072,"vw":490.395942},{"c":489.03,"h":494,"l":489.03,"n":91,"o":493,"t":"2026-10-15T09:15:00Z","v":4320,"vw":491.920905},{"c":488.2138,"h":488.7,"l":488.2138,"n":17,"o":488.7,"t":"2026-10-15T09:30:00Z","v":351,"vw":488.460493},{"c":490.85,"h":490.85,"l":488.5895,"n":83,"o":489.44,"t":"2026-10-15T09:45:00Z","v":1536,"vw":489.994655},{"c":488.7074,"h":491,"l":488.7074,"n":19,"o":491,"t":"2026-10-15T10:00:00Z","v":636,"vw":489.656717},{"c":490.2,"h":490.6,"l":490.2,"n":16,"o":490.6,"t":"2026-10-15T10:15:00Z","v":473,"vw":490.394872},{"c":489.93,"h":489.99,"l":488.6433,"n":43,"o":489.99,"t":"2026-10-15T10:30:00Z","v":1023,"vw":489.264862},{"c":487,"h":488.5,"l":487,"n":230,"o":488.5,"t":"2026-10-15T10:45:00Z","v":5790,"vw":487.690559},{"c":484.75,"h":488,"l":483.32,"n":1393,"o":487.94,"t":"2026-10-15T11:00:00Z","v":31347,"vw":485.770641},{"c":485.95,"h":486.595,"l":484.495,"n":467,"o":485,"t":"2026-10-15T11:15:00Z","v":10165,"vw":485.502864},{"c":486.75,"h":488.87,"l":485.01,"n":826,"o":485.6,"t":"2026-10-15T11:30:00Z","v":17865,"vw":486.650672},{"c":486,"h":487.62,"l":484.56,"n":590,"o":486.8048,"t":"2026-10-15T11:45:00Z","v":13974,"vw":485.670708},{"c":485,"h":487.5,"l":484.8,"n":213,"o":486,"t":"2026-10-15T12:00:00Z","v":5584,"vw":485.324204},{"c":486.56,"h":488.82,"l":484.87,"n":610,"o":485,"t":"2026-10-15T12:15:00Z","v":11527,"vw":486.550758},{"c":482.66,"h":486.5,"l":482.25,"n":1205,"o":486.5,"t":"2026-10-15T12:30:00Z","v":33813,"vw":484.194128},{"c":481.01,"h":483.55,"l":479.09,"n":1503,"o":482.61,"t":"2026-10-15T12:45:00Z","v":34811,"vw":481.18282},{"c":476,"h":482,"l":474.4,"n":1957,"o":481.0546,"t":"2026-10-15T13:00:00Z","v":65936,"vw":478.173321},{"c":470.91,"h":477.5,"l":470.5018,"n":2438,"o":475.75,"t":"2026-10-15T13:15:00Z","v":90229,"vw":473.110404},{"c":468.415,"h":482,"l":460.1,"n":34208,"o":470.5,"t":"2026-10-15T13:30:00Z","v":2026481,"vw":468.863149},{"c":459.62,"h":469.7599,"l":452.42,"n":24698,"o":468.645,"t":"2026-10-15T13:45:00Z","v":1169239,"vw":458.708175},{"c":459.575,"h":466.99,"l":458.0101,"n":17393,"o":458.05,"t":"2026-10-15T14:00:00Z","v":923073,"vw":462.8183},{"c":460.135,"h":464.513,"l":458.3903,"n":11432,"o":459.12,"t":"2026-10-15T14:15:00Z","v":499519,"vw":461.376616},{"c":472.93,"h":472.99,"l":457.5,"n":14346,"o":459.82,"t":"2026-10-15T14:30:00Z","v":712456,"vw":465.456663},{"c":470.56,"h":474.98,"l":467.3997,"n":14941,"o":472.9083,"t":"2026-10-15T14:45:00Z","v":776962,"vw":471.026502},{"c":468.125,"h":471.4,"l":463.645,"n":13047,"o":470.4,"t":"2026-10-15T15:00:00Z","v":621166,"vw":467.624517},{"c":464.56,"h":470.92,"l":463.591,"n":12979,"o":468.3437,"t":"2026-10-15T15:15:00Z","v":624898,"vw":467.407934},{"c":466.355,"h":469,"l":464.3801,"n":9853,"o":464.74,"t":"2026-10-15T15:30:00Z","v":476112,"vw":466.767952},{"c":469.09,"h":469.69,"l":465.685,"n":6837,"o":466.759,"t":"2026-10-15T15:45:00Z","v":235850,"vw":468.035369},{"c":466.8984,"h":471.09,"l":466.76,"n":8635,"o":469.0201,"t":"2026-10-15T16:00:00Z","v":360654,"vw":468.850207},{"c":465.35,"h":468.55,"l":464.641,"n":6563,"o":466.85,"t":"2026-10-15T16:15:00Z","v":267465,"vw":466.544299},{"c":465.98,"h":467.2422,"l":464.64,"n":6107,"o":465.49,"t":"2026-10-15T16:30:00Z","v":253840,"vw":465.701522},{"c":463.8425,"h":466.5946,"l":463.13,"n":4840,"o":465.975,"t":"2026-10-15T16:45:00Z","v":211772,"vw":464.590102},{"c":459.43,"h":460.8499,"l":459,"n":2660,"o":460.1,"t":"2026-10-15T18:00:00Z","v":100624,"vw":459.816179},{"c":458.765,"h":459.81,"l":456.5101,"n":8940,"o":459.38,"t":"2026-10-15T18:15:00Z","v":402375,"vw":458.339988},{"c":459.3101,"h":461.21,"l":457.55,"n":8062,"o":458.765,"t":"2026-10-15T18:30:00Z","v":368800,"vw":459.126549},{"c":461.815,"h":462.5553,"l":457.61,"n":7626,"o":459.305,"t":"2026-10-15T18:45:00Z","v":330501,"vw":459.981617},{"c":465.085,"h":465.4616,"l":460.51,"n":9215,"o":461.54,"t":"2026-10-15T19:00:00Z","v":412974,"vw":463.15325},{"c":465.4003,"h":469.53,"l":464.59,"n":12330,"o":465.085,"t":"2026-10-15T19:15:00Z","v":635877,"vw":467.189434},{"c":466,"h":468.72,"l":463.26,"n":12596,"o":465.69,"t":"2026-10-15T19:30:00Z","v":641807,"vw":465.916645},{"c":472.54,"h":474.78,"l":462.79,"n":25711,"o":466.01,"t":"2026-10-15T19:45:00Z","v":1415924,"vw":468.725653},{"c":473.6055,"h":475.99,"l":468.085,"n":1782,"o":472.71,"t":"2026-10-15T20:00:00Z","v":775494,"vw":473.453866},{"c":473.2,"h":474.4935,"l":472.1023,"n":684,"o":472.1023,"t":"2026-10-15T20:15:00Z","v":37734,"vw":473.10869},{"c":472.44,"h":473.39,"l":472.44,"n":186,"o":472.56,"t":"2026-10-15T20:30:00Z","v":6419,"vw":472.685103}],"expiry":"2026-10-16","expirations":["2026-10-16","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":1.4383817350680295,"strike":515.7471677082186,"iv":1.283595447076714,"gamma":0.005677436715838298,"theta":-2.812281591638039,"vega":0.04291782719345175,"rho":0.0012141107564356,"breakevenPct":9.471160241149496},{"delta":0.15,"premium":1.7723818181818183,"strike":497.8727272727273,"iv":0.9415058181818182,"gamma":0.010036000000000002,"theta":-2.720096727272727,"vega":0.057611636363636365,"rho":0.0017998505440841577,"breakevenPct":5.758426274428304},{"delta":0.2,"premium":2.546401384083045,"strike":493.15743944636677,"iv":0.9430847750865051,"gamma":0.012010726643598616,"theta":-3.270981660899654,"vega":0.06916955017301038,"rho":0.0024093988233767714,"breakevenPct":4.924189490824197},{"delta":0.25,"premium":3.4099999999999997,"strike":489.1666666666667,"iv":0.9465,"gamma":0.013533333333333333,"theta":-3.7266999999999997,"vega":0.07846666666666667,"rho":0.0030197818366442756,"breakevenPct":4.26226963565038},{"delta":0.3,"premium":4.315350877192982,"strike":485.43859649122805,"iv":0.939940350877193,"gamma":0.014942105263157895,"theta":-4.052384210526316,"vega":0.08587543859649123,"rho":0.0036307146611020687,"breakevenPct":3.664792855901504},{"delta":0.35,"premium":5.377866242038216,"strike":482.19745222929936,"iv":0.9428917197452229,"gamma":0.015772611464968153,"theta":-4.311912738853503,"vega":0.09107197452229299,"rho":0.004239262564638156,"breakevenPct":3.2036488170640904},{"delta":0.4,"premium":6.55607057416268,"strike":479.07296650717706,"iv":0.9477037679425838,"gamma":0.016327811004784688,"theta":-4.51169437799043,"vega":0.09480592105263158,"rho":0.0048454816658642635,"breakevenPct":2.7916850989204374},{"delta":0.45,"premium":7.946620813397129,"strike":476.0825358851675,"iv":0.9528772129186603,"gamma":0.016417523923444977,"theta":-4.58651495215311,"vega":0.09579276315789474,"rho":0.005447159685135087,"breakevenPct":2.4530430739489857},{"delta":0.5,"premium":9.337171052631579,"strike":473.0921052631579,"iv":0.9580506578947369,"gamma":0.016507236842105262,"theta":-4.661335526315789,"vega":0.09677960526315789,"rho":0.00604883770440591,"breakevenPct":2.114401048977534},{"delta":0.55,"premium":10.727721291866029,"strike":470.1016746411483,"iv":0.9632241028708134,"gamma":0.01659694976076555,"theta":-4.7361561004784685,"vega":0.09776644736842105,"rho":0.006650515723676734,"breakevenPct":1.7757590240060817},{"delta":0.6,"premium":12.782272727272726,"strike":466.8636363636364,"iv":0.9729972727272728,"gamma":0.015784545454545454,"theta":-4.591573181818181,"vega":0.09384818181818182,"rho":0.007234202835219078,"breakevenPct":1.5252538080833717},{"delta":0.65,"premium":14.860194805194805,"strike":463.6168831168831,"iv":0.9829323376623377,"gamma":0.01494038961038961,"theta":-4.439267987012986,"vega":0.08975727272727273,"rho":0.007817256726406591,"breakevenPct":1.277850715874592},{"delta":0.7,"premium":16.938116883116876,"strike":460.37012987012986,"iv":0.9928674025974026,"gamma":0.014096233766233767,"theta":-4.286962792207792,"vega":0.08566636363636364,"rho":0.008400310617594102,"breakevenPct":1.0304476236658129},{"delta":0.75,"premium":20.73751214771623,"strike":455.6948493683187,"iv":1.0413997084548106,"gamma":0.012277939747327502,"theta":-4.049951214771623,"vega":0.07753683187560738,"rho":0.008935177619768175,"breakevenPct":0.8450515443304947},{"delta":0.8,"premium":24.758406219630718,"strike":450.8357628765792,"iv":1.0948982507288632,"gamma":0.01033430515063168,"theta":-3.8020406219630702,"vega":0.06888765792031097,"rho":0.009463844503039841,"breakevenPct":0.667633793965351},{"delta":0.85,"premium":33.88006396588485,"strike":441.17270788912583,"iv":1.3012134328358205,"gamma":0.007263539445629002,"theta":-3.7707872068230275,"vega":0.05751343283582091,"rho":0.009853468201803647,"breakevenPct":0.553037815386221},{"delta":0.9,"premium":51.60881246973782,"strike":422.9456439699618,"iv":1.7281522600366048,"gamma":0.004190087182879793,"theta":-3.8252286365805457,"vega":0.04281726523434721,"rho":0.009975110092944607,"breakevenPct":0.4475608415247659}],"put":[{"delta":0.1,"premium":1.2001808785529717,"strike":442.18346253229976,"iv":0.993528165374677,"gamma":0.0070733850129198975,"theta":-2.110085142118863,"vega":0.04271279069767442,"rho":-0.0012627943654984356,"breakevenPct":6.658352033327662},{"delta":0.15,"premium":1.9107751937984494,"strike":448.6434108527132,"iv":0.9684635658914729,"gamma":0.009657364341085271,"theta":-2.758857751937984,"vega":0.05724767441860465,"rho":-0.0019108367271939647,"breakevenPct":5.441403001669052},{"delta":0.2,"premium":2.7397599674532143,"strike":453.2139951179821,"iv":0.953686574450773,"gamma":0.011646297803091945,"theta":-3.2160816924328723,"vega":0.06782074857607812,"rho":-0.0025671210411894367,"breakevenPct":4.6494295253304365},{"delta":0.25,"premium":3.6002156224572825,"strike":457.28234336859236,"iv":0.9416442636289666,"gamma":0.013477054515866558,"theta":-3.622387632221318,"vega":0.0773406834825061,"rho":-0.0032255962538975517,"breakevenPct":3.9704242345832137},{"delta":0.3,"premium":4.5462622549019605,"strike":461.0171568627451,"iv":0.9318504901960785,"gamma":0.014974632352941176,"theta":-3.9510049019607845,"vega":0.08513419117647059,"rho":-0.0038873377847159713,"breakevenPct":3.3801340682746734},{"delta":0.35,"premium":5.664522058823529,"strike":464.08088235294116,"iv":0.9265808823529411,"gamma":0.015801838235294116,"theta":-4.1233088235294115,"vega":0.08945404411764706,"rho":-0.004555651304985246,"breakevenPct":2.968343007764447},{"delta":0.4,"premium":6.782781862745098,"strike":467.14460784313724,"iv":0.9213112745098039,"gamma":0.016629044117647058,"theta":-4.2956127450980395,"vega":0.09377389705882352,"rho":-0.005223964825254521,"breakevenPct":2.5565519472542197},{"delta":0.45,"premium":7.920542635658915,"strike":470.18826135105206,"iv":0.9154906976744186,"gamma":0.01740376522702104,"theta":-4.448166888150609,"vega":0.09772093023255814,"rho":-0.005892801940238241,"breakevenPct":2.153137178182807},{"delta":0.5,"premium":9.325581395348838,"strike":472.95681063122925,"iv":0.9021186046511628,"gamma":0.017459136212624585,"theta":-4.330032890365448,"vega":0.09655813953488372,"rho":-0.006568815382778772,"breakevenPct":1.864526874125727},{"delta":0.55,"premium":10.73062015503876,"strike":475.72535991140643,"iv":0.888746511627907,"gamma":0.017514507198228127,"theta":-4.211898892580288,"vega":0.0953953488372093,"rho":-0.0072448288253193025,"breakevenPct":1.5759165700686468},{"delta":0.6,"premium":12.13565891472868,"strike":478.4939091915836,"iv":0.8753744186046511,"gamma":0.017569878183831673,"theta":-4.093764894795127,"vega":0.09423255813953489,"rho":-0.007920842267859832,"breakevenPct":1.2873062660115675},{"delta":0.65,"premium":13.907142857142858,"strike":481.42857142857144,"iv":0.8713857142857143,"gamma":0.017085714285714287,"theta":-3.936414285714285,"vega":0.09117142857142857,"rho":-0.008605876926678415,"breakevenPct":1.041099701247018},{"delta":0.7,"premium":16.11578947368421,"strike":484.56140350877195,"iv":0.8785912280701755,"gamma":0.01595789473684211,"theta":-3.732278947368421,"vega":0.08584561403508771,"rho":-0.009301673738249756,"breakevenPct":0.8454800535332079},{"delta":0.75,"premium":17.649950884086444,"strike":487.11198428290766,"iv":0.8363465618860512,"gamma":0.015293123772102162,"theta":-3.2435408644400785,"vega":0.0784261296660118,"rho":-0.009978522869375983,"breakevenPct":0.6303375245912246},{"delta":0.8,"premium":20.597520661157024,"strike":490.78512396694214,"iv":0.8409595041322314,"gamma":0.013354545454545454,"theta":-2.8665264462809916,"vega":0.06885454545454545,"rho":-0.010690354126606716,"breakevenPct":0.4767582537919851},{"delta":0.85,"premium":22.542821782178212,"strike":493.5519801980198,"iv":0.7868564356435643,"gamma":0.011968811881188122,"theta":-2.219176732673268,"vega":0.05761188118811882,"rho":-0.011373415793029426,"breakevenPct":0.30286207437101165},{"delta":0.9,"premium":28.77212943632568,"strike":500.29227557411275,"iv":0.8367411273486429,"gamma":0.008419415448851771,"theta":-1.7692569937369513,"vega":0.043259290187891423,"rho":-0.012164405349343677,"breakevenPct":0.1947027902406548}]},"raw":{"call":[{"delta":0.1,"premium":1.4383817350680295,"strike":515.7471677082186,"iv":1.283595447076714,"gamma":0.005677436715838298,"theta":-2.812281591638039,"vega":0.04291782719345175,"rho":0.0012141107564356,"breakevenPct":9.471160241149496},{"delta":0.15,"premium":1.7723818181818183,"strike":497.8727272727273,"iv":0.9415058181818182,"gamma":0.010036000000000002,"theta":-2.720096727272727,"vega":0.057611636363636365,"rho":0.0017998505440841577,"breakevenPct":5.758426274428304},{"delta":0.2,"premium":2.546401384083045,"strike":493.15743944636677,"iv":0.9430847750865051,"gamma":0.012010726643598616,"theta":-3.270981660899654,"vega":0.06916955017301038,"rho":0.0024093988233767714,"breakevenPct":4.924189490824197},{"delta":0.25,"premium":3.4099999999999997,"strike":489.1666666666667,"iv":0.9465,"gamma":0.013533333333333333,"theta":-3.7266999999999997,"vega":0.07846666666666667,"rho":0.0030197818366442756,"breakevenPct":4.26226963565038},{"delta":0.3,"premium":4.315350877192982,"strike":485.43859649122805,"iv":0.939940350877193,"gamma":0.014942105263157895,"theta":-4.052384210526316,"vega":0.08587543859649123,"rho":0.0036307146611020687,"breakevenPct":3.664792855901504},{"delta":0.35,"premium":5.377866242038216,"strike":482.19745222929936,"iv":0.9428917197452229,"gamma":0.015772611464968153,"theta":-4.311912738853503,"vega":0.09107197452229299,"rho":0.004239262564638156,"breakevenPct":3.2036488170640904},{"delta":0.4,"premium":6.55607057416268,"strike":479.07296650717706,"iv":0.9477037679425838,"gamma":0.016327811004784688,"theta":-4.51169437799043,"vega":0.09480592105263158,"rho":0.0048454816658642635,"breakevenPct":2.7916850989204374},{"delta":0.45,"premium":7.946620813397129,"strike":476.0825358851675,"iv":0.9528772129186603,"gamma":0.016417523923444977,"theta":-4.58651495215311,"vega":0.09579276315789474,"rho":0.005447159685135087,"breakevenPct":2.4530430739489857},{"delta":0.5,"premium":9.337171052631579,"strike":473.0921052631579,"iv":0.9580506578947369,"gamma":0.016507236842105262,"theta":-4.661335526315789,"vega":0.09677960526315789,"rho":0.00604883770440591,"breakevenPct":2.114401048977534},{"delta":0.55,"premium":10.727721291866029,"strike":470.1016746411483,"iv":0.9632241028708134,"gamma":0.01659694976076555,"theta":-4.7361561004784685,"vega":0.09776644736842105,"rho":0.006650515723676734,"breakevenPct":1.7757590240060817},{"delta":0.6,"premium":12.782272727272726,"strike":466.8636363636364,"iv":0.9729972727272728,"gamma":0.015784545454545454,"theta":-4.591573181818181,"vega":0.09384818181818182,"rho":0.007234202835219078,"breakevenPct":1.5252538080833717},{"delta":0.65,"premium":14.860194805194805,"strike":463.6168831168831,"iv":0.9829323376623377,"gamma":0.01494038961038961,"theta":-4.439267987012986,"vega":0.08975727272727273,"rho":0.007817256726406591,"breakevenPct":1.277850715874592},{"delta":0.7,"premium":16.938116883116876,"strike":460.37012987012986,"iv":0.9928674025974026,"gamma":0.014096233766233767,"theta":-4.286962792207792,"vega":0.08566636363636364,"rho":0.008400310617594102,"breakevenPct":1.0304476236658129},{"delta":0.75,"premium":20.73751214771623,"strike":455.6948493683187,"iv":1.0413997084548106,"gamma":0.012277939747327502,"theta":-4.049951214771623,"vega":0.07753683187560738,"rho":0.008935177619768175,"breakevenPct":0.8450515443304947},{"delta":0.8,"premium":24.758406219630718,"strike":450.8357628765792,"iv":1.0948982507288632,"gamma":0.01033430515063168,"theta":-3.8020406219630702,"vega":0.06888765792031097,"rho":0.009463844503039841,"breakevenPct":0.667633793965351},{"delta":0.85,"premium":33.88006396588485,"strike":441.17270788912583,"iv":1.3012134328358205,"gamma":0.007263539445629002,"theta":-3.7707872068230275,"vega":0.05751343283582091,"rho":0.009853468201803647,"breakevenPct":0.553037815386221},{"delta":0.9,"premium":51.60881246973782,"strike":422.9456439699618,"iv":1.7281522600366048,"gamma":0.004190087182879793,"theta":-3.8252286365805457,"vega":0.04281726523434721,"rho":0.009975110092944607,"breakevenPct":0.4475608415247659}],"put":[{"delta":0.1,"premium":1.2001808785529717,"strike":442.18346253229976,"iv":0.993528165374677,"gamma":0.0070733850129198975,"theta":-2.110085142118863,"vega":0.04271279069767442,"rho":-0.0012627943654984356,"breakevenPct":6.658352033327662},{"delta":0.15,"premium":1.9107751937984494,"strike":448.6434108527132,"iv":0.9684635658914729,"gamma":0.009657364341085271,"theta":-2.758857751937984,"vega":0.05724767441860465,"rho":-0.0019108367271939647,"breakevenPct":5.441403001669052},{"delta":0.2,"premium":2.7397599674532143,"strike":453.2139951179821,"iv":0.953686574450773,"gamma":0.011646297803091945,"theta":-3.2160816924328723,"vega":0.06782074857607812,"rho":-0.0025671210411894367,"breakevenPct":4.6494295253304365},{"delta":0.25,"premium":3.6002156224572825,"strike":457.28234336859236,"iv":0.9416442636289666,"gamma":0.013477054515866558,"theta":-3.622387632221318,"vega":0.0773406834825061,"rho":-0.0032255962538975517,"breakevenPct":3.9704242345832137},{"delta":0.3,"premium":4.5462622549019605,"strike":461.0171568627451,"iv":0.9318504901960785,"gamma":0.014974632352941176,"theta":-3.9510049019607845,"vega":0.08513419117647059,"rho":-0.0038873377847159713,"breakevenPct":3.3801340682746734},{"delta":0.35,"premium":5.664522058823529,"strike":464.08088235294116,"iv":0.9265808823529411,"gamma":0.015801838235294116,"theta":-4.1233088235294115,"vega":0.08945404411764706,"rho":-0.004555651304985246,"breakevenPct":2.968343007764447},{"delta":0.4,"premium":6.782781862745098,"strike":467.14460784313724,"iv":0.9213112745098039,"gamma":0.016629044117647058,"theta":-4.2956127450980395,"vega":0.09377389705882352,"rho":-0.005223964825254521,"breakevenPct":2.5565519472542197},{"delta":0.45,"premium":7.920542635658915,"strike":470.18826135105206,"iv":0.9154906976744186,"gamma":0.01740376522702104,"theta":-4.448166888150609,"vega":0.09772093023255814,"rho":-0.005892801940238241,"breakevenPct":2.153137178182807},{"delta":0.5,"premium":9.325581395348838,"strike":472.95681063122925,"iv":0.9021186046511628,"gamma":0.017459136212624585,"theta":-4.330032890365448,"vega":0.09655813953488372,"rho":-0.006568815382778772,"breakevenPct":1.864526874125727},{"delta":0.55,"premium":10.73062015503876,"strike":475.72535991140643,"iv":0.888746511627907,"gamma":0.017514507198228127,"theta":-4.211898892580288,"vega":0.0953953488372093,"rho":-0.0072448288253193025,"breakevenPct":1.5759165700686468},{"delta":0.6,"premium":12.13565891472868,"strike":478.4939091915836,"iv":0.8753744186046511,"gamma":0.017569878183831673,"theta":-4.093764894795127,"vega":0.09423255813953489,"rho":-0.007920842267859832,"breakevenPct":1.2873062660115675},{"delta":0.65,"premium":13.907142857142858,"strike":481.42857142857144,"iv":0.8713857142857143,"gamma":0.017085714285714287,"theta":-3.936414285714285,"vega":0.09117142857142857,"rho":-0.008605876926678415,"breakevenPct":1.041099701247018},{"delta":0.7,"premium":16.11578947368421,"strike":484.56140350877195,"iv":0.8785912280701755,"gamma":0.01595789473684211,"theta":-3.732278947368421,"vega":0.08584561403508771,"rho":-0.009301673738249756,"breakevenPct":0.8454800535332079},{"delta":0.75,"premium":17.649950884086444,"strike":487.11198428290766,"iv":0.8363465618860512,"gamma":0.015293123772102162,"theta":-3.2435408644400785,"vega":0.0784261296660118,"rho":-0.009978522869375983,"breakevenPct":0.6303375245912246},{"delta":0.8,"premium":20.597520661157024,"strike":490.78512396694214,"iv":0.8409595041322314,"gamma":0.013354545454545454,"theta":-2.8665264462809916,"vega":0.06885454545454545,"rho":-0.010690354126606716,"breakevenPct":0.4767582537919851},{"delta":0.85,"premium":22.542821782178212,"strike":493.5519801980198,"iv":0.7868564356435643,"gamma":0.011968811881188122,"theta":-2.219176732673268,"vega":0.05761188118811882,"rho":-0.011373415793029426,"breakevenPct":0.30286207437101165},{"delta":0.9,"premium":28.77212943632568,"strike":500.29227557411275,"iv":0.8367411273486429,"gamma":0.008419415448851771,"theta":-1.7692569937369513,"vega":0.043259290187891423,"rho":-0.012164405349343677,"breakevenPct":0.1947027902406548}]}},"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"}}