{"symbol":"MSCI","url":"https://intraalpha.com/companies/MSCI","capturedAt":"2026-10-22T22:56:27.666Z","state":"ready","quote":{"symbol":"MSCI","last_price":620.24,"prev_close":604.46,"regular_close":620.24,"change":15.78,"change_pct":2.6106,"regular_change":15.78,"regular_change_pct":2.6106,"extended_change":0,"extended_change_pct":0,"bid":611.46,"ask":625.18,"bid_size":40,"ask_size":40,"volume":653635,"vwap":619.800357,"open":605.15,"high":624.18,"low":600.8704,"close":620.24,"trade_count":31930,"last_trade_at":"2026-10-22T22:30:00.002801226Z","last_quote_at":"2026-10-22T21:00:34.686525468Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:24.336444775-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MSCI","fetched_at":"2026-10-22T22:56:26.698004+00:00","name":"MSCI Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"FINANCIAL DATA & STOCK EXCHANGES","country":"USA","description":"MSCI Inc. (formerly Morgan Stanley Capital International and MSCI Barra), is an American finance company headquartered in New York City and serving as a global provider of equity, fixed income, hedge fund stock market indexes, multi-asset portfolio analysis tools and ESG products. It publishes the MSCI BRIC, MSCI World and MSCI EAFE Indexes.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":43944243000,"ebitda":1962299000,"pe_ratio":33.03,"peg_ratio":1.866,"book_value":-36.99,"dividend_per_share":7.7,"dividend_yield":0.013,"eps":18.3,"revenue_ttm":3333759000,"gross_profit_ttm":2766193000,"profit_margin":0.407,"operating_margin_ttm":0.563,"return_on_assets_ttm":0.211,"return_on_equity_ttm":0,"quarterly_earnings_growth":0.196,"quarterly_revenue_growth":0.122,"analyst_target_price":681.47,"analyst_number":4,"beta":1.237,"fifty_two_week_high":642.47,"fifty_two_week_low":495.54,"fifty_day_ma":560.11,"two_hundred_day_ma":572.44,"shares_outstanding":72700000,"forward_pe":24.69,"price_to_sales":13.18,"price_to_book":37.57,"ev_to_revenue":13.82,"ev_to_ebitda":22.26},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:26.698004+00:00"},"optionObservedAt":"2026-10-22T19:54:50.578Z","bars":[{"c":545,"h":545,"l":545,"n":2,"o":545,"t":"2026-10-15T11:00:00Z","v":60,"vw":545},{"c":563,"h":563,"l":563,"n":5,"o":563,"t":"2026-10-15T11:50:00Z","v":111,"vw":563},{"c":568.16,"h":568.425,"l":565.34,"n":246,"o":567.27,"t":"2026-10-15T13:30:00Z","v":6753,"vw":567.064081},{"c":568.71,"h":570.06,"l":566.39,"n":228,"o":569.3675,"t":"2026-10-15T13:35:00Z","v":3110,"vw":569.230357},{"c":565.64,"h":570.12,"l":565.64,"n":168,"o":569.33,"t":"2026-10-15T13:40:00Z","v":3465,"vw":568.677626},{"c":567.8,"h":568,"l":565.96,"n":96,"o":566.335,"t":"2026-10-15T13:45:00Z","v":1441,"vw":566.833955},{"c":568.74,"h":570.105,"l":567.945,"n":241,"o":567.945,"t":"2026-10-15T13:50:00Z","v":2603,"vw":569.051028},{"c":568.05,"h":569.065,"l":567.68,"n":298,"o":569.06,"t":"2026-10-15T13:55:00Z","v":3858,"vw":568.362984},{"c":570.29,"h":571.3,"l":568.8175,"n":269,"o":568.8175,"t":"2026-10-15T14:00:00Z","v":3712,"vw":570.221669},{"c":569.08,"h":570.615,"l":567.73,"n":250,"o":569.74,"t":"2026-10-15T14:05:00Z","v":3408,"vw":569.232094},{"c":570.46,"h":570.47,"l":568.5,"n":263,"o":569.29,"t":"2026-10-15T14:10:00Z","v":3109,"vw":569.245277},{"c":567.775,"h":570.65,"l":567.66,"n":472,"o":570.65,"t":"2026-10-15T14:15:00Z","v":12149,"vw":569.490776},{"c":570.235,"h":570.235,"l":566.87,"n":486,"o":567.755,"t":"2026-10-15T14:20:00Z","v":14619,"vw":568.3283},{"c":569.26,"h":571,"l":569.25,"n":481,"o":570.435,"t":"2026-10-15T14:25:00Z","v":11719,"vw":570.130941},{"c":569.17,"h":570.03,"l":569.08,"n":622,"o":569.76,"t":"2026-10-15T14:30:00Z","v":16226,"vw":569.651036},{"c":569.62,"h":569.725,"l":568.74,"n":219,"o":569.17,"t":"2026-10-15T14:35:00Z","v":2685,"vw":569.202639},{"c":568.67,"h":569.355,"l":568.513,"n":263,"o":569.28,"t":"2026-10-15T14:40:00Z","v":3225,"vw":569.027017},{"c":568.05,"h":568.6,"l":567.15,"n":368,"o":568.6,"t":"2026-10-15T14:45:00Z","v":5381,"vw":567.788027},{"c":570.11,"h":570.11,"l":568.205,"n":349,"o":568.58,"t":"2026-10-15T14:50:00Z","v":5981,"vw":569.690288},{"c":570.05,"h":570.43,"l":568.93,"n":406,"o":570.105,"t":"2026-10-15T14:55:00Z","v":12008,"vw":569.925379},{"c":570.85,"h":571.01,"l":569.2,"n":467,"o":569.865,"t":"2026-10-15T15:00:00Z","v":17494,"vw":570.260395},{"c":571.66,"h":571.66,"l":570.58,"n":439,"o":571.12,"t":"2026-10-15T15:05:00Z","v":11048,"vw":571.102329},{"c":571.04,"h":572,"l":571.04,"n":447,"o":571.39,"t":"2026-10-15T15:10:00Z","v":6377,"vw":571.54677},{"c":571.59,"h":571.92,"l":570.865,"n":235,"o":571.1,"t":"2026-10-15T15:15:00Z","v":2577,"vw":571.205762},{"c":572.175,"h":572.445,"l":571.39,"n":439,"o":571.97,"t":"2026-10-15T15:20:00Z","v":8046,"vw":571.957811},{"c":572.155,"h":572.215,"l":571.69,"n":179,"o":571.82,"t":"2026-10-15T15:25:00Z","v":2925,"vw":571.957965},{"c":572.045,"h":572.24,"l":571.46,"n":377,"o":572.165,"t":"2026-10-15T15:30:00Z","v":4192,"vw":571.836331},{"c":571.35,"h":572.255,"l":570.9,"n":381,"o":572.255,"t":"2026-10-15T15:35:00Z","v":6075,"vw":571.391669},{"c":571.505,"h":571.68,"l":571.375,"n":150,"o":571.56,"t":"2026-10-15T15:40:00Z","v":2295,"vw":571.421299},{"c":571.77,"h":571.91,"l":571.515,"n":293,"o":571.62,"t":"2026-10-15T15:45:00Z","v":2914,"vw":571.730948},{"c":572.7899,"h":572.7899,"l":571.66,"n":324,"o":571.66,"t":"2026-10-15T15:50:00Z","v":4563,"vw":572.313241},{"c":572.505,"h":573.41,"l":572.46,"n":561,"o":572.855,"t":"2026-10-15T15:55:00Z","v":17045,"vw":572.964171},{"c":572.83,"h":573.03,"l":572.16,"n":228,"o":572.48,"t":"2026-10-15T16:00:00Z","v":5354,"vw":572.789005},{"c":572.75,"h":573.11,"l":572.325,"n":315,"o":573.085,"t":"2026-10-15T16:05:00Z","v":3778,"vw":572.583748},{"c":573.3,"h":573.435,"l":572.44,"n":287,"o":572.85,"t":"2026-10-15T16:10:00Z","v":5689,"vw":572.783474},{"c":573.23,"h":573.4303,"l":572.99,"n":228,"o":573.1775,"t":"2026-10-15T16:15:00Z","v":2549,"vw":573.212508},{"c":573.31,"h":573.315,"l":573.165,"n":150,"o":573.22,"t":"2026-10-15T16:20:00Z","v":1206,"vw":573.272514},{"c":574.39,"h":574.39,"l":573.32,"n":359,"o":573.32,"t":"2026-10-15T16:25:00Z","v":7021,"vw":573.993596},{"c":573.59,"h":574.38,"l":573.42,"n":306,"o":574.38,"t":"2026-10-15T16:30:00Z","v":4933,"vw":573.858028},{"c":573.57,"h":573.65,"l":573.21,"n":172,"o":573.62,"t":"2026-10-15T16:35:00Z","v":1769,"vw":573.403432},{"c":573.16,"h":573.485,"l":573.16,"n":108,"o":573.4825,"t":"2026-10-15T16:40:00Z","v":1238,"vw":573.333669},{"c":572.18,"h":573.47,"l":571.97,"n":251,"o":573.435,"t":"2026-10-15T16:45:00Z","v":14450,"vw":573.139929},{"c":571.76,"h":572.68,"l":571.655,"n":259,"o":572.47,"t":"2026-10-15T16:50:00Z","v":4660,"vw":572.367621},{"c":572.69,"h":572.69,"l":571.835,"n":244,"o":571.835,"t":"2026-10-15T16:55:00Z","v":3174,"vw":572.062311},{"c":572.485,"h":572.67,"l":572.105,"n":131,"o":572.67,"t":"2026-10-15T17:00:00Z","v":1394,"vw":572.471648},{"c":571.875,"h":572.15,"l":571.67,"n":200,"o":572.14,"t":"2026-10-15T17:05:00Z","v":2574,"vw":571.93},{"c":571.15,"h":571.6,"l":571.09,"n":233,"o":571.6,"t":"2026-10-15T17:10:00Z","v":3407,"vw":571.307047},{"c":570.32,"h":571.5276,"l":570.2,"n":174,"o":571.23,"t":"2026-10-15T17:15:00Z","v":2357,"vw":570.972537},{"c":570.68,"h":570.69,"l":570.5125,"n":88,"o":570.525,"t":"2026-10-15T17:20:00Z","v":1004,"vw":570.633088},{"c":571.1475,"h":571.34,"l":570.655,"n":234,"o":571.02,"t":"2026-10-15T17:25:00Z","v":3194,"vw":571.019117},{"c":571.485,"h":571.91,"l":570.99,"n":207,"o":571.16,"t":"2026-10-15T17:30:00Z","v":2025,"vw":571.400805},{"c":572.43,"h":572.48,"l":571.915,"n":222,"o":571.93,"t":"2026-10-15T17:35:00Z","v":2634,"vw":572.254606},{"c":572.465,"h":572.67,"l":572.08,"n":253,"o":572.28,"t":"2026-10-15T17:40:00Z","v":3176,"vw":572.509013},{"c":573.2,"h":573.2,"l":572.53,"n":178,"o":572.53,"t":"2026-10-15T17:45:00Z","v":1445,"vw":572.870797},{"c":573.3325,"h":573.4,"l":573.04,"n":294,"o":573.35,"t":"2026-10-15T17:50:00Z","v":3163,"vw":573.208706},{"c":573.33,"h":574,"l":573.11,"n":330,"o":573.4392,"t":"2026-10-15T17:55:00Z","v":5365,"vw":573.450125},{"c":573.64,"h":573.67,"l":573.03,"n":272,"o":573.655,"t":"2026-10-15T18:00:00Z","v":4057,"vw":573.400974},{"c":573.5,"h":574.175,"l":573.26,"n":611,"o":573.455,"t":"2026-10-15T18:05:00Z","v":15365,"vw":573.918054},{"c":573.45,"h":573.65,"l":573.15,"n":309,"o":573.495,"t":"2026-10-15T18:10:00Z","v":3243,"vw":573.408193},{"c":574.14,"h":574.17,"l":573.57,"n":212,"o":573.57,"t":"2026-10-15T18:15:00Z","v":2340,"vw":574.003348},{"c":572.99,"h":574.04,"l":572.99,"n":294,"o":573.88,"t":"2026-10-15T18:20:00Z","v":3411,"vw":573.598037},{"c":573.1,"h":573.565,"l":573.1,"n":224,"o":573.16,"t":"2026-10-15T18:25:00Z","v":2601,"vw":573.409934},{"c":573.175,"h":573.49,"l":572.99,"n":296,"o":573.19,"t":"2026-10-15T18:30:00Z","v":4309,"vw":573.186903},{"c":573.6,"h":574.14,"l":573.18,"n":278,"o":573.18,"t":"2026-10-15T18:35:00Z","v":3192,"vw":573.802879},{"c":573.72,"h":573.96,"l":573.53,"n":265,"o":573.74,"t":"2026-10-15T18:40:00Z","v":2648,"vw":573.755556},{"c":573.66,"h":573.73,"l":573.48,"n":273,"o":573.715,"t":"2026-10-15T18:45:00Z","v":2940,"vw":573.59249},{"c":574.1,"h":574.12,"l":573.65,"n":269,"o":573.65,"t":"2026-10-15T18:50:00Z","v":2809,"vw":573.909232},{"c":574.005,"h":574.39,"l":573.88,"n":270,"o":574.1,"t":"2026-10-15T18:55:00Z","v":3084,"vw":574.066372},{"c":574.09,"h":574.09,"l":573.1,"n":426,"o":574.005,"t":"2026-10-15T19:00:00Z","v":9695,"vw":573.692333},{"c":574.5,"h":574.72,"l":574.19,"n":333,"o":574.305,"t":"2026-10-15T19:05:00Z","v":4610,"vw":574.526643},{"c":574.58,"h":574.73,"l":574.44,"n":273,"o":574.46,"t":"2026-10-15T19:10:00Z","v":3230,"vw":574.540702},{"c":573.66,"h":574.86,"l":573.66,"n":542,"o":574.49,"t":"2026-10-15T19:15:00Z","v":7508,"vw":574.335717},{"c":573.8,"h":574.11,"l":573.73,"n":391,"o":573.96,"t":"2026-10-15T19:20:00Z","v":4619,"vw":573.931423},{"c":574.68,"h":574.68,"l":573.82,"n":445,"o":573.83,"t":"2026-10-15T19:25:00Z","v":4806,"vw":574.249088},{"c":574.06,"h":575,"l":573.79,"n":883,"o":574.8,"t":"2026-10-15T19:30:00Z","v":19818,"vw":574.559249},{"c":574.13,"h":574.48,"l":574.01,"n":444,"o":574.09,"t":"2026-10-15T19:35:00Z","v":8668,"vw":574.219455},{"c":574.765,"h":575,"l":573.815,"n":496,"o":574.095,"t":"2026-10-15T19:40:00Z","v":8468,"vw":574.515612},{"c":573.34,"h":574.785,"l":573.19,"n":590,"o":574.765,"t":"2026-10-15T19:45:00Z","v":11140,"vw":574.155899},{"c":573.27,"h":573.72,"l":572.79,"n":1127,"o":573.11,"t":"2026-10-15T19:50:00Z","v":20665,"vw":573.360176},{"c":574.95,"h":575.1,"l":573.37,"n":2827,"o":573.54,"t":"2026-10-15T19:55:00Z","v":53624,"vw":574.211138},{"c":575.09,"h":575.09,"l":574.83,"n":88,"o":574.83,"t":"2026-10-15T20:00:00Z","v":82726,"vw":575.089704},{"c":574.8,"h":575.1,"l":574.8,"n":6,"o":575.1,"t":"2026-10-15T20:15:00Z","v":106,"vw":574.95},{"c":575.09,"h":575.09,"l":575.09,"n":1,"o":575.09,"t":"2026-10-15T20:40:00Z","v":60,"vw":575.09},{"c":578.29,"h":578.29,"l":578.29,"n":2,"o":578.29,"t":"2026-10-16T10:45:00Z","v":50,"vw":578.29},{"c":578.28,"h":578.28,"l":577,"n":14,"o":577,"t":"2026-10-16T12:30:00Z","v":255,"vw":577.475152},{"c":578.01,"h":578.01,"l":578.01,"n":20,"o":578.01,"t":"2026-10-16T13:10:00Z","v":97,"vw":578.01},{"c":580,"h":580,"l":580,"n":17,"o":580,"t":"2026-10-16T13:15:00Z","v":168,"vw":580},{"c":575.21,"h":575.21,"l":575.21,"n":22,"o":575.21,"t":"2026-10-16T13:25:00Z","v":311,"vw":575.21},{"c":573.71,"h":577,"l":573.71,"n":185,"o":574.01,"t":"2026-10-16T13:30:00Z","v":28847,"vw":574.08938},{"c":571.89,"h":575.16,"l":571.88,"n":528,"o":573.55,"t":"2026-10-16T13:35:00Z","v":8693,"vw":573.234751},{"c":570,"h":572.87,"l":569.06,"n":298,"o":571.73,"t":"2026-10-16T13:40:00Z","v":4451,"vw":570.824427},{"c":571.8975,"h":572.66,"l":569.27,"n":669,"o":569.52,"t":"2026-10-16T13:45:00Z","v":10547,"vw":570.669726},{"c":573.46,"h":574.1,"l":571.77,"n":364,"o":571.84,"t":"2026-10-16T13:50:00Z","v":6494,"vw":573.006981},{"c":573.79,"h":574.605,"l":573.37,"n":347,"o":573.9325,"t":"2026-10-16T13:55:00Z","v":4402,"vw":573.833375},{"c":573.21,"h":575,"l":572.14,"n":514,"o":573.21,"t":"2026-10-16T14:00:00Z","v":11475,"vw":573.84177},{"c":573.11,"h":573.84,"l":572.37,"n":284,"o":573.37,"t":"2026-10-16T14:05:00Z","v":6814,"vw":572.829963},{"c":572.325,"h":573.55,"l":572.325,"n":407,"o":573.135,"t":"2026-10-16T14:10:00Z","v":17241,"vw":572.78647},{"c":570.86,"h":572.77,"l":570.83,"n":613,"o":572.77,"t":"2026-10-16T14:15:00Z","v":30531,"vw":572.129546},{"c":571.79,"h":572.2,"l":570.77,"n":356,"o":570.87,"t":"2026-10-16T14:20:00Z","v":5548,"vw":571.773898},{"c":571.785,"h":572.2868,"l":571.53,"n":106,"o":572.2868,"t":"2026-10-16T14:25:00Z","v":1208,"vw":571.958619},{"c":571.295,"h":571.97,"l":570.48,"n":320,"o":571.77,"t":"2026-10-16T14:30:00Z","v":6470,"vw":571.388338},{"c":572.125,"h":572.125,"l":570.19,"n":386,"o":571.1,"t":"2026-10-16T14:35:00Z","v":9086,"vw":570.943512},{"c":571.4,"h":572.125,"l":571.39,"n":209,"o":572.125,"t":"2026-10-16T14:40:00Z","v":3153,"vw":571.684215},{"c":571.685,"h":572.37,"l":571.43,"n":152,"o":571.74,"t":"2026-10-16T14:45:00Z","v":7346,"vw":571.76148},{"c":570.98,"h":572.3,"l":570.845,"n":240,"o":571.68,"t":"2026-10-16T14:50:00Z","v":3136,"vw":571.388641},{"c":570.454,"h":571.04,"l":570.12,"n":444,"o":570.925,"t":"2026-10-16T14:55:00Z","v":18734,"vw":570.681472},{"c":571.5825,"h":571.5825,"l":570.2525,"n":591,"o":570.41,"t":"2026-10-16T15:00:00Z","v":21879,"vw":570.862558},{"c":570.5,"h":571.65,"l":570.06,"n":316,"o":571.55,"t":"2026-10-16T15:05:00Z","v":6404,"vw":570.659515},{"c":571.865,"h":571.865,"l":570.395,"n":258,"o":570.92,"t":"2026-10-16T15:10:00Z","v":4109,"vw":570.79757},{"c":571.165,"h":571.8,"l":570.92,"n":168,"o":571.54,"t":"2026-10-16T15:15:00Z","v":3446,"vw":571.341291},{"c":570.26,"h":571.42,"l":570.26,"n":429,"o":571.155,"t":"2026-10-16T15:20:00Z","v":14545,"vw":570.922245},{"c":571.475,"h":571.835,"l":570.255,"n":278,"o":570.26,"t":"2026-10-16T15:25:00Z","v":4248,"vw":570.958975},{"c":570.96,"h":571.48,"l":570.81,"n":246,"o":571.48,"t":"2026-10-16T15:30:00Z","v":5353,"vw":571.03379},{"c":570.85,"h":571.39,"l":570.84,"n":314,"o":570.945,"t":"2026-10-16T15:35:00Z","v":4007,"vw":571.123653},{"c":570.3,"h":570.85,"l":570.29,"n":413,"o":570.85,"t":"2026-10-16T15:40:00Z","v":12867,"vw":570.688273},{"c":570.465,"h":570.5,"l":570.0927,"n":313,"o":570.29,"t":"2026-10-16T15:45:00Z","v":6125,"vw":570.273196},{"c":568.38,"h":570.47,"l":568.38,"n":475,"o":570.465,"t":"2026-10-16T15:50:00Z","v":9144,"vw":570.044714},{"c":566.605,"h":568.65,"l":566.06,"n":573,"o":568.65,"t":"2026-10-16T15:55:00Z","v":13172,"vw":566.867645},{"c":568.295,"h":568.84,"l":566.03,"n":323,"o":566.03,"t":"2026-10-16T16:00:00Z","v":6720,"vw":567.724961},{"c":568.575,"h":569.04,"l":567.7,"n":436,"o":568.635,"t":"2026-10-16T16:05:00Z","v":7538,"vw":568.116882},{"c":568.39,"h":568.575,"l":568.02,"n":242,"o":568.575,"t":"2026-10-16T16:10:00Z","v":2748,"vw":568.313303},{"c":568.44,"h":568.76,"l":568.17,"n":203,"o":568.295,"t":"2026-10-16T16:15:00Z","v":2074,"vw":568.434584},{"c":569.77,"h":569.77,"l":568.425,"n":275,"o":568.43,"t":"2026-10-16T16:20:00Z","v":3549,"vw":568.746528},{"c":569.485,"h":569.6,"l":569.245,"n":189,"o":569.455,"t":"2026-10-16T16:25:00Z","v":2206,"vw":569.472588},{"c":568.8425,"h":569.34,"l":568.61,"n":470,"o":569.34,"t":"2026-10-16T16:30:00Z","v":19541,"vw":568.955019},{"c":568.43,"h":569.06,"l":568.265,"n":361,"o":568.86,"t":"2026-10-16T16:35:00Z","v":10869,"vw":568.734029},{"c":568.645,"h":569.11,"l":568.29,"n":311,"o":568.47,"t":"2026-10-16T16:40:00Z","v":6671,"vw":568.492888},{"c":568.535,"h":569.04,"l":568.32,"n":173,"o":568.64,"t":"2026-10-16T16:45:00Z","v":4963,"vw":568.58939},{"c":568.425,"h":568.535,"l":568.14,"n":296,"o":568.535,"t":"2026-10-16T16:50:00Z","v":8457,"vw":568.431012},{"c":568.49,"h":568.61,"l":568.1843,"n":269,"o":568.41,"t":"2026-10-16T16:55:00Z","v":3343,"vw":568.390826},{"c":568.61,"h":569.2725,"l":568.32,"n":457,"o":568.495,"t":"2026-10-16T17:00:00Z","v":18358,"vw":568.821869},{"c":568.545,"h":568.82,"l":568.545,"n":174,"o":568.61,"t":"2026-10-16T17:05:00Z","v":3284,"vw":568.691426},{"c":568.38,"h":568.65,"l":567.9812,"n":303,"o":568.515,"t":"2026-10-16T17:10:00Z","v":4628,"vw":568.362832},{"c":568.12,"h":568.12,"l":567.71,"n":253,"o":568,"t":"2026-10-16T17:15:00Z","v":4143,"vw":567.924647},{"c":568.44,"h":568.44,"l":567.32,"n":437,"o":567.77,"t":"2026-10-16T17:20:00Z","v":6310,"vw":567.672654},{"c":568.755,"h":569.05,"l":568.045,"n":398,"o":568.045,"t":"2026-10-16T17:25:00Z","v":10048,"vw":568.457222},{"c":568.8175,"h":569.26,"l":568.6575,"n":311,"o":568.93,"t":"2026-10-16T17:30:00Z","v":5808,"vw":568.801237},{"c":568.825,"h":569.355,"l":568.63,"n":312,"o":568.99,"t":"2026-10-16T17:35:00Z","v":6585,"vw":568.953931},{"c":568.67,"h":569.085,"l":568.125,"n":508,"o":568.7,"t":"2026-10-16T17:40:00Z","v":22493,"vw":568.643425},{"c":568.5325,"h":569.235,"l":568.45,"n":352,"o":568.66,"t":"2026-10-16T17:45:00Z","v":13234,"vw":568.745348},{"c":567.98,"h":569.05,"l":567.94,"n":402,"o":568.4,"t":"2026-10-16T17:50:00Z","v":11322,"vw":568.598257},{"c":567.46,"h":567.98,"l":566.88,"n":484,"o":567.98,"t":"2026-10-16T17:55:00Z","v":11572,"vw":567.562537},{"c":566.525,"h":567.17,"l":565.955,"n":322,"o":567.17,"t":"2026-10-16T18:00:00Z","v":5200,"vw":566.395402},{"c":566.25,"h":566.73,"l":565.81,"n":422,"o":566.435,"t":"2026-10-16T18:05:00Z","v":8886,"vw":566.339904},{"c":565.995,"h":566.66,"l":565.72,"n":359,"o":566.21,"t":"2026-10-16T18:10:00Z","v":5810,"vw":566.169819},{"c":565.83,"h":566.57,"l":565.65,"n":414,"o":566.02,"t":"2026-10-16T18:15:00Z","v":7024,"vw":566.188772},{"c":566.11,"h":566.115,"l":565.72,"n":257,"o":565.94,"t":"2026-10-16T18:20:00Z","v":3040,"vw":565.884978},{"c":565.345,"h":565.875,"l":565.345,"n":250,"o":565.875,"t":"2026-10-16T18:25:00Z","v":2861,"vw":565.574091},{"c":566.915,"h":567.07,"l":565.05,"n":522,"o":565.09,"t":"2026-10-16T18:30:00Z","v":8297,"vw":565.921476},{"c":566.81,"h":567.17,"l":566.31,"n":232,"o":566.915,"t":"2026-10-16T18:35:00Z","v":3073,"vw":566.765616},{"c":566.375,"h":567.22,"l":565.99,"n":304,"o":567.22,"t":"2026-10-16T18:40:00Z","v":4259,"vw":566.517609},{"c":566.8,"h":566.8,"l":566.38,"n":321,"o":566.525,"t":"2026-10-16T18:45:00Z","v":3551,"vw":566.596824},{"c":565.52,"h":567.14,"l":564.9825,"n":503,"o":566.81,"t":"2026-10-16T18:50:00Z","v":8354,"vw":566.444783},{"c":565.675,"h":565.88,"l":565.36,"n":310,"o":565.87,"t":"2026-10-16T18:55:00Z","v":3821,"vw":565.642809},{"c":566.01,"h":566.34,"l":565.47,"n":361,"o":565.675,"t":"2026-10-16T19:00:00Z","v":6125,"vw":565.866335},{"c":565,"h":566.01,"l":564.98,"n":458,"o":565.93,"t":"2026-10-16T19:05:00Z","v":5986,"vw":565.599026},{"c":566.375,"h":566.375,"l":564.5975,"n":500,"o":564.8,"t":"2026-10-16T19:10:00Z","v":8021,"vw":565.361928},{"c":565.47,"h":566.65,"l":565.4,"n":527,"o":566.65,"t":"2026-10-16T19:15:00Z","v":8712,"vw":565.781866},{"c":565.89,"h":566.31,"l":564.53,"n":551,"o":565.92,"t":"2026-10-16T19:20:00Z","v":12707,"vw":565.468442},{"c":566.115,"h":566.17,"l":565.535,"n":573,"o":565.945,"t":"2026-10-16T19:25:00Z","v":8407,"vw":565.894388},{"c":567.3975,"h":567.42,"l":566.25,"n":539,"o":566.35,"t":"2026-10-16T19:30:00Z","v":8880,"vw":566.875188},{"c":566.42,"h":567.5,"l":566.05,"n":612,"o":567.44,"t":"2026-10-16T19:35:00Z","v":7505,"vw":566.627446},{"c":566.74,"h":566.94,"l":565.7,"n":764,"o":566.21,"t":"2026-10-16T19:40:00Z","v":12588,"vw":566.328455},{"c":566.8,"h":567.23,"l":566.54,"n":756,"o":566.9,"t":"2026-10-16T19:45:00Z","v":11202,"vw":566.89822},{"c":567.63,"h":567.86,"l":566.62,"n":1342,"o":566.62,"t":"2026-10-16T19:50:00Z","v":22399,"vw":567.402718},{"c":568.96,"h":569.1,"l":567.14,"n":3627,"o":567.605,"t":"2026-10-16T19:55:00Z","v":77263,"vw":567.98953},{"c":569.08,"h":569.08,"l":569.08,"n":81,"o":569.08,"t":"2026-10-16T20:00:00Z","v":140150,"vw":569.08},{"c":569.07,"h":569.07,"l":569.07,"n":2,"o":569.07,"t":"2026-10-19T11:00:00Z","v":49,"vw":569.07},{"c":565.9875,"h":567.145,"l":562.02,"n":708,"o":564.98,"t":"2026-10-19T13:30:00Z","v":21184,"vw":564.822204},{"c":564.88,"h":565.9,"l":563.94,"n":354,"o":565.805,"t":"2026-10-19T13:35:00Z","v":6817,"vw":564.936722},{"c":562.815,"h":565.1875,"l":561.51,"n":640,"o":564.635,"t":"2026-10-19T13:40:00Z","v":16160,"vw":563.256331},{"c":564.08,"h":564.7975,"l":562.79,"n":358,"o":563.31,"t":"2026-10-19T13:45:00Z","v":11961,"vw":563.94621},{"c":564.59,"h":565.84,"l":564.135,"n":284,"o":564.615,"t":"2026-10-19T13:50:00Z","v":6041,"vw":564.920378},{"c":564.3,"h":565.165,"l":563.17,"n":383,"o":564.9,"t":"2026-10-19T13:55:00Z","v":7840,"vw":564.096804},{"c":563.96,"h":564.78,"l":562.66,"n":478,"o":564.36,"t":"2026-10-19T14:00:00Z","v":15995,"vw":563.935671},{"c":563.32,"h":564.31,"l":562.82,"n":349,"o":563.96,"t":"2026-10-19T14:05:00Z","v":6099,"vw":563.546679},{"c":564.21,"h":564.475,"l":563.22,"n":447,"o":563.22,"t":"2026-10-19T14:10:00Z","v":7884,"vw":563.905589},{"c":562.63,"h":565.32,"l":562.555,"n":422,"o":564.38,"t":"2026-10-19T14:15:00Z","v":6914,"vw":564.231926},{"c":562.055,"h":562.24,"l":561.61,"n":409,"o":562.12,"t":"2026-10-19T14:20:00Z","v":8836,"vw":562.015012},{"c":563.59,"h":563.67,"l":561.78,"n":501,"o":562.04,"t":"2026-10-19T14:25:00Z","v":9932,"vw":562.698421},{"c":565.08,"h":565.7,"l":563.79,"n":370,"o":563.79,"t":"2026-10-19T14:30:00Z","v":6767,"vw":564.827284},{"c":565.625,"h":566.34,"l":565.39,"n":351,"o":565.42,"t":"2026-10-19T14:35:00Z","v":6319,"vw":565.932489},{"c":565.23,"h":566,"l":564.967,"n":380,"o":565.34,"t":"2026-10-19T14:40:00Z","v":8400,"vw":565.715176},{"c":565.4,"h":566,"l":565.24,"n":462,"o":565.275,"t":"2026-10-19T14:45:00Z","v":12968,"vw":565.804784},{"c":565.78,"h":566.65,"l":565.24,"n":857,"o":565.52,"t":"2026-10-19T14:50:00Z","v":39301,"vw":565.944703},{"c":565.88,"h":565.88,"l":565.38,"n":301,"o":565.58,"t":"2026-10-19T14:55:00Z","v":4279,"vw":565.638436},{"c":565.96,"h":566.51,"l":565.22,"n":279,"o":565.895,"t":"2026-10-19T15:00:00Z","v":4987,"vw":565.710524},{"c":563.35,"h":565.97,"l":562.75,"n":664,"o":565.97,"t":"2026-10-19T15:05:00Z","v":20440,"vw":564.25314},{"c":561.59,"h":563.495,"l":561.09,"n":582,"o":563.495,"t":"2026-10-19T15:10:00Z","v":18366,"vw":562.425438},{"c":561.91,"h":562.82,"l":561.09,"n":623,"o":561.59,"t":"2026-10-19T15:15:00Z","v":9504,"vw":562.314655},{"c":561.915,"h":562.9,"l":561.33,"n":567,"o":561.68,"t":"2026-10-19T15:20:00Z","v":15790,"vw":562.405468},{"c":561.41,"h":562.31,"l":560.875,"n":609,"o":561.7,"t":"2026-10-19T15:25:00Z","v":11873,"vw":561.73024},{"c":560.995,"h":562.03,"l":560.92,"n":589,"o":561.7,"t":"2026-10-19T15:30:00Z","v":11486,"vw":561.295898},{"c":560.01,"h":561.22,"l":559.39,"n":614,"o":561.07,"t":"2026-10-19T15:35:00Z","v":11764,"vw":560.08905},{"c":559.23,"h":560.37,"l":558.9,"n":486,"o":560.015,"t":"2026-10-19T15:40:00Z","v":9631,"vw":559.447796},{"c":559.38,"h":559.77,"l":559.16,"n":360,"o":559.23,"t":"2026-10-19T15:45:00Z","v":4865,"vw":559.434419},{"c":560.48,"h":560.725,"l":558.85,"n":569,"o":559.375,"t":"2026-10-19T15:50:00Z","v":10286,"vw":559.670467},{"c":561.455,"h":561.6,"l":559.99,"n":480,"o":560.47,"t":"2026-10-19T15:55:00Z","v":8281,"vw":561.013198},{"c":558.8675,"h":561.34,"l":558.605,"n":745,"o":561.34,"t":"2026-10-19T16:00:00Z","v":16416,"vw":559.648631},{"c":560.2,"h":560.46,"l":558.8625,"n":372,"o":558.885,"t":"2026-10-19T16:05:00Z","v":7622,"vw":559.458055},{"c":560.57,"h":560.9,"l":560.14,"n":392,"o":560.78,"t":"2026-10-19T16:10:00Z","v":7165,"vw":560.506971},{"c":561.03,"h":561.34,"l":560.41,"n":359,"o":560.41,"t":"2026-10-19T16:15:00Z","v":5315,"vw":560.995205},{"c":561.21,"h":561.4275,"l":560.87,"n":294,"o":561.02,"t":"2026-10-19T16:20:00Z","v":5493,"vw":561.275457},{"c":560.865,"h":561.16,"l":560.445,"n":329,"o":561.1425,"t":"2026-10-19T16:25:00Z","v":5167,"vw":560.869491},{"c":561.18,"h":561.18,"l":560.51,"n":296,"o":560.865,"t":"2026-10-19T16:30:00Z","v":4412,"vw":560.816174},{"c":560.725,"h":561.34,"l":560.41,"n":281,"o":561.27,"t":"2026-10-19T16:35:00Z","v":4788,"vw":560.833154},{"c":559.765,"h":561.05,"l":558.74,"n":434,"o":561.05,"t":"2026-10-19T16:40:00Z","v":9107,"vw":559.71398},{"c":559.675,"h":559.99,"l":559.38,"n":282,"o":559.76,"t":"2026-10-19T16:45:00Z","v":4320,"vw":559.63145},{"c":560.21,"h":560.36,"l":559.59,"n":289,"o":559.68,"t":"2026-10-19T16:50:00Z","v":6828,"vw":560.047634},{"c":560.52,"h":560.89,"l":560.325,"n":345,"o":560.5724,"t":"2026-10-19T16:55:00Z","v":7372,"vw":560.561068},{"c":560.185,"h":560.685,"l":559.57,"n":358,"o":560.685,"t":"2026-10-19T17:00:00Z","v":5036,"vw":560.00402},{"c":559.32,"h":560.25,"l":558.95,"n":292,"o":560.25,"t":"2026-10-19T17:05:00Z","v":5534,"vw":559.513316},{"c":559.675,"h":559.94,"l":559.28,"n":298,"o":559.315,"t":"2026-10-19T17:10:00Z","v":6477,"vw":559.526432},{"c":560.26,"h":560.26,"l":559.49,"n":313,"o":559.86,"t":"2026-10-19T17:15:00Z","v":5344,"vw":559.882704},{"c":559.375,"h":560.22,"l":559.33,"n":473,"o":560.05,"t":"2026-10-19T17:20:00Z","v":8271,"vw":559.774456},{"c":559.525,"h":559.88,"l":558.58,"n":518,"o":559.46,"t":"2026-10-19T17:25:00Z","v":6981,"vw":559.239964},{"c":559.13,"h":559.42,"l":558.575,"n":495,"o":559.27,"t":"2026-10-19T17:30:00Z","v":8201,"vw":558.95527},{"c":559.415,"h":559.865,"l":559.065,"n":382,"o":559.39,"t":"2026-10-19T17:35:00Z","v":6482,"vw":559.436286},{"c":560.03,"h":560.03,"l":558.89,"n":490,"o":559.35,"t":"2026-10-19T17:40:00Z","v":7881,"vw":559.252269},{"c":560.56,"h":561.46,"l":559.855,"n":356,"o":559.905,"t":"2026-10-19T17:45:00Z","v":6320,"vw":560.57753},{"c":560.195,"h":560.51,"l":559.99,"n":417,"o":560.51,"t":"2026-10-19T17:50:00Z","v":6307,"vw":560.276504},{"c":561.54,"h":561.62,"l":560.265,"n":315,"o":560.275,"t":"2026-10-19T17:55:00Z","v":6301,"vw":560.90022},{"c":561.56,"h":561.91,"l":561.445,"n":263,"o":561.445,"t":"2026-10-19T18:00:00Z","v":5268,"vw":561.560113},{"c":560.45,"h":561.27,"l":560.185,"n":666,"o":561.26,"t":"2026-10-19T18:05:00Z","v":12262,"vw":560.690866},{"c":561.415,"h":561.47,"l":560.1,"n":510,"o":560.34,"t":"2026-10-19T18:10:00Z","v":10117,"vw":560.662267},{"c":561.37,"h":561.65,"l":560.835,"n":395,"o":561.28,"t":"2026-10-19T18:15:00Z","v":7847,"vw":561.354686},{"c":561.14,"h":561.87,"l":561.07,"n":380,"o":561.45,"t":"2026-10-19T18:20:00Z","v":7087,"vw":561.461086},{"c":561.395,"h":561.59,"l":560.85,"n":468,"o":561.3,"t":"2026-10-19T18:25:00Z","v":9680,"vw":561.117499},{"c":560.71,"h":561.465,"l":560.66,"n":365,"o":561.395,"t":"2026-10-19T18:30:00Z","v":4715,"vw":561.10725},{"c":559.82,"h":560.68,"l":559.58,"n":581,"o":560.59,"t":"2026-10-19T18:35:00Z","v":12764,"vw":560.210417},{"c":560,"h":560.3381,"l":558.82,"n":508,"o":559.82,"t":"2026-10-19T18:40:00Z","v":10802,"vw":559.748392},{"c":560.81,"h":561.14,"l":560.005,"n":623,"o":560.005,"t":"2026-10-19T18:45:00Z","v":12484,"vw":560.414175},{"c":560.99,"h":562.02,"l":560.765,"n":507,"o":560.81,"t":"2026-10-19T18:50:00Z","v":70390,"vw":561.279467},{"c":562.355,"h":562.57,"l":561.13,"n":467,"o":561.13,"t":"2026-10-19T18:55:00Z","v":20938,"vw":561.753792},{"c":561.74,"h":562.275,"l":560.95,"n":716,"o":562.2725,"t":"2026-10-19T19:00:00Z","v":21085,"vw":561.811551},{"c":561,"h":561.69,"l":560.56,"n":714,"o":561.57,"t":"2026-10-19T19:05:00Z","v":18697,"vw":561.091328},{"c":561.075,"h":561.34,"l":560.71,"n":530,"o":560.85,"t":"2026-10-19T19:10:00Z","v":10102,"vw":561.070354},{"c":561.98,"h":562.18,"l":560.81,"n":746,"o":561.07,"t":"2026-10-19T19:15:00Z","v":20727,"vw":561.493767},{"c":561.435,"h":562.15,"l":561.2,"n":733,"o":561.83,"t":"2026-10-19T19:20:00Z","v":18970,"vw":561.870926},{"c":561.41,"h":561.71,"l":561.34,"n":712,"o":561.435,"t":"2026-10-19T19:25:00Z","v":14372,"vw":561.538224},{"c":562.525,"h":563.57,"l":561.41,"n":999,"o":561.41,"t":"2026-10-19T19:30:00Z","v":30602,"vw":562.588091},{"c":561.86,"h":562.66,"l":561.72,"n":813,"o":562.525,"t":"2026-10-19T19:35:00Z","v":16765,"vw":562.191383},{"c":562.17,"h":562.38,"l":561.73,"n":904,"o":561.86,"t":"2026-10-19T19:40:00Z","v":17531,"vw":562.058256},{"c":561.555,"h":561.93,"l":560.8675,"n":1195,"o":561.85,"t":"2026-10-19T19:45:00Z","v":25939,"vw":561.470013},{"c":562.37,"h":563.55,"l":561.555,"n":1552,"o":561.555,"t":"2026-10-19T19:50:00Z","v":35646,"vw":562.763208},{"c":563.24,"h":564.37,"l":561.29,"n":4649,"o":562.41,"t":"2026-10-19T19:55:00Z","v":126624,"vw":562.54221},{"c":563.49,"h":566.55,"l":562.91,"n":111,"o":562.91,"t":"2026-10-19T20:00:00Z","v":191047,"vw":563.491782},{"c":560,"h":562,"l":560,"n":5,"o":562,"t":"2026-10-19T23:30:00Z","v":213,"vw":561.111111},{"c":563.5,"h":563.5,"l":563.5,"n":4,"o":563.5,"t":"2026-10-20T08:30:00Z","v":109,"vw":563.5},{"c":565.87,"h":565.88,"l":565.87,"n":4,"o":565.88,"t":"2026-10-20T09:15:00Z","v":95,"vw":565.875},{"c":567,"h":567,"l":567,"n":7,"o":567,"t":"2026-10-20T09:30:00Z","v":140,"vw":567},{"c":573.5,"h":573.51,"l":573.5,"n":4,"o":573.51,"t":"2026-10-20T10:40:00Z","v":101,"vw":573.505},{"c":573.52,"h":573.52,"l":572,"n":38,"o":573.5,"t":"2026-10-20T10:45:00Z","v":362,"vw":573.082635},{"c":571.98,"h":571.98,"l":568.49,"n":51,"o":568.49,"t":"2026-10-20T10:50:00Z","v":713,"vw":570.052222},{"c":592.01,"h":610,"l":592.01,"n":45,"o":610,"t":"2026-10-20T10:55:00Z","v":560,"vw":605.5},{"c":599,"h":599,"l":592,"n":10,"o":595,"t":"2026-10-20T11:00:00Z","v":298,"vw":594.928572},{"c":600,"h":600.01,"l":600,"n":20,"o":600,"t":"2026-10-20T11:05:00Z","v":286,"vw":600.004706},{"c":600.33,"h":600.51,"l":600,"n":69,"o":600,"t":"2026-10-20T11:25:00Z","v":1080,"vw":600.101547},{"c":600,"h":600,"l":600,"n":37,"o":600,"t":"2026-10-20T11:30:00Z","v":565,"vw":600},{"c":600,"h":600,"l":600,"n":14,"o":600,"t":"2026-10-20T11:35:00Z","v":391,"vw":600},{"c":600,"h":600,"l":600,"n":9,"o":600,"t":"2026-10-20T12:00:00Z","v":103,"vw":600},{"c":600,"h":600,"l":600,"n":9,"o":600,"t":"2026-10-20T12:05:00Z","v":104,"vw":600},{"c":600,"h":600.2,"l":600,"n":117,"o":600.2,"t":"2026-10-20T12:15:00Z","v":863,"vw":600.066667},{"c":603,"h":603,"l":603,"n":32,"o":603,"t":"2026-10-20T12:20:00Z","v":1090,"vw":603},{"c":600.15,"h":601.43,"l":598.03,"n":146,"o":600.05,"t":"2026-10-20T12:25:00Z","v":3395,"vw":600.436789},{"c":582.2,"h":600.15,"l":582.2,"n":24,"o":600.15,"t":"2026-10-20T12:30:00Z","v":764,"vw":598.412903},{"c":584.97,"h":584.97,"l":582.2,"n":28,"o":582.2,"t":"2026-10-20T12:35:00Z","v":592,"vw":582.902083},{"c":598.98,"h":598.98,"l":598.98,"n":85,"o":598.98,"t":"2026-10-20T13:10:00Z","v":466,"vw":598.98},{"c":596.5,"h":599.11,"l":595.1,"n":12,"o":599.11,"t":"2026-10-20T13:15:00Z","v":416,"vw":597.261391},{"c":600.47,"h":600.48,"l":597.8,"n":60,"o":597.8,"t":"2026-10-20T13:20:00Z","v":805,"vw":599.761905},{"c":600.2,"h":602,"l":600.2,"n":20,"o":601.99,"t":"2026-10-20T13:25:00Z","v":454,"vw":600.962424},{"c":596.4,"h":596.48,"l":574.5537,"n":1388,"o":587.16,"t":"2026-10-20T13:30:00Z","v":45169,"vw":586.649856},{"c":598.66,"h":601.31,"l":594.0201,"n":1500,"o":597.75,"t":"2026-10-20T13:35:00Z","v":40286,"vw":598.583832},{"c":603.01,"h":604.04,"l":598.2087,"n":1080,"o":599.67,"t":"2026-10-20T13:40:00Z","v":25389,"vw":601.19379},{"c":601.26,"h":605.605,"l":600.37,"n":907,"o":604.02,"t":"2026-10-20T13:45:00Z","v":15826,"vw":603.012138},{"c":599.815,"h":603.84,"l":598.61,"n":919,"o":602.07,"t":"2026-10-20T13:50:00Z","v":19659,"vw":601.14613},{"c":591.63,"h":599.875,"l":591.63,"n":800,"o":598.56,"t":"2026-10-20T13:55:00Z","v":23494,"vw":597.927344},{"c":595.16,"h":596.14,"l":592.605,"n":899,"o":592.65,"t":"2026-10-20T14:00:00Z","v":16523,"vw":594.144641},{"c":596.43,"h":597.29,"l":594.91,"n":873,"o":595.39,"t":"2026-10-20T14:05:00Z","v":18852,"vw":595.950842},{"c":595.4075,"h":597.3,"l":595.335,"n":669,"o":596.43,"t":"2026-10-20T14:10:00Z","v":12365,"vw":596.589075},{"c":597.27,"h":597.6,"l":595.335,"n":635,"o":595.335,"t":"2026-10-20T14:15:00Z","v":11644,"vw":596.620923},{"c":596.88,"h":597.82,"l":596.54,"n":653,"o":597.26,"t":"2026-10-20T14:20:00Z","v":9060,"vw":597.341133},{"c":593.175,"h":597.75,"l":593.1056,"n":869,"o":596.51,"t":"2026-10-20T14:25:00Z","v":15511,"vw":595.643392},{"c":595.365,"h":595.67,"l":593.235,"n":1100,"o":593.235,"t":"2026-10-20T14:30:00Z","v":19867,"vw":594.753301},{"c":595.975,"h":596.85,"l":594.45,"n":443,"o":595.365,"t":"2026-10-20T14:35:00Z","v":7190,"vw":595.677096},{"c":597.13,"h":597.76,"l":595.96,"n":734,"o":596.38,"t":"2026-10-20T14:40:00Z","v":16173,"vw":596.983607},{"c":594.29,"h":597.75,"l":594.29,"n":668,"o":596.99,"t":"2026-10-20T14:45:00Z","v":10288,"vw":596.050028},{"c":595.82,"h":595.82,"l":593.305,"n":717,"o":593.94,"t":"2026-10-20T14:50:00Z","v":10894,"vw":594.416278},{"c":595.55,"h":596.115,"l":595.1,"n":452,"o":595.485,"t":"2026-10-20T14:55:00Z","v":9213,"vw":595.533154},{"c":593.63,"h":596.675,"l":593.57,"n":657,"o":595.61,"t":"2026-10-20T15:00:00Z","v":16867,"vw":595.703538},{"c":596.81,"h":596.88,"l":593.44,"n":637,"o":593.795,"t":"2026-10-20T15:05:00Z","v":10582,"vw":595.190267},{"c":595.16,"h":598.565,"l":594.61,"n":762,"o":596.91,"t":"2026-10-20T15:10:00Z","v":18765,"vw":597.037863},{"c":590.9195,"h":595.74,"l":584.01,"n":1604,"o":595.16,"t":"2026-10-20T15:15:00Z","v":38359,"vw":588.671622},{"c":591.28,"h":591.695,"l":589.74,"n":1109,"o":590.845,"t":"2026-10-20T15:20:00Z","v":22654,"vw":590.748941},{"c":597.59,"h":602.4999,"l":591.4925,"n":1466,"o":591.81,"t":"2026-10-20T15:25:00Z","v":43174,"vw":598.070825},{"c":595.405,"h":597.75,"l":594.91,"n":536,"o":597.75,"t":"2026-10-20T15:30:00Z","v":10385,"vw":595.984915},{"c":596.145,"h":597.02,"l":593.945,"n":363,"o":595.59,"t":"2026-10-20T15:35:00Z","v":8318,"vw":595.033273},{"c":594.58,"h":597.24,"l":594.0235,"n":443,"o":596.145,"t":"2026-10-20T15:40:00Z","v":8710,"vw":595.788086},{"c":591.295,"h":596.55,"l":591.295,"n":775,"o":594.76,"t":"2026-10-20T15:45:00Z","v":19151,"vw":594.201014},{"c":586.155,"h":591.12,"l":586.155,"n":673,"o":590.925,"t":"2026-10-20T15:50:00Z","v":18851,"vw":588.991593},{"c":588.625,"h":589.9994,"l":584.55,"n":1179,"o":586.56,"t":"2026-10-20T15:55:00Z","v":30958,"vw":586.322643},{"c":589.78,"h":590.31,"l":587.67,"n":512,"o":588.625,"t":"2026-10-20T16:00:00Z","v":17066,"vw":588.935496},{"c":585.22,"h":590.9994,"l":584.98,"n":467,"o":589.8825,"t":"2026-10-20T16:05:00Z","v":11564,"vw":588.669082},{"c":587.395,"h":588.335,"l":582.075,"n":1060,"o":584.89,"t":"2026-10-20T16:10:00Z","v":23693,"vw":585.264044},{"c":586.44,"h":588.565,"l":586.17,"n":454,"o":587.395,"t":"2026-10-20T16:15:00Z","v":7480,"vw":587.562947},{"c":585.76,"h":587.7,"l":585.75,"n":368,"o":586.56,"t":"2026-10-20T16:20:00Z","v":6629,"vw":586.758204},{"c":584.125,"h":585.63,"l":584.02,"n":452,"o":585.21,"t":"2026-10-20T16:25:00Z","v":8100,"vw":584.607315},{"c":582.27,"h":583.9,"l":579.93,"n":885,"o":583.9,"t":"2026-10-20T16:30:00Z","v":15792,"vw":582.242078},{"c":582.19,"h":583.49,"l":581.5614,"n":486,"o":582.02,"t":"2026-10-20T16:35:00Z","v":13166,"vw":582.723738},{"c":584.065,"h":584.54,"l":582,"n":387,"o":582.19,"t":"2026-10-20T16:40:00Z","v":8669,"vw":583.311667},{"c":582.5,"h":584.56,"l":582.46,"n":277,"o":583.76,"t":"2026-10-20T16:45:00Z","v":4375,"vw":583.596828},{"c":585.27,"h":585.32,"l":582.51,"n":679,"o":582.65,"t":"2026-10-20T16:50:00Z","v":16068,"vw":583.812638},{"c":589.11,"h":589.25,"l":585.28,"n":290,"o":585.28,"t":"2026-10-20T16:55:00Z","v":8664,"vw":586.485357},{"c":589.48,"h":590.38,"l":589.19,"n":191,"o":589.19,"t":"2026-10-20T17:00:00Z","v":2651,"vw":589.620963},{"c":589.235,"h":590.58,"l":588.11,"n":515,"o":589.71,"t":"2026-10-20T17:05:00Z","v":7478,"vw":589.27705},{"c":589.76,"h":590.2,"l":588.9,"n":385,"o":589.07,"t":"2026-10-20T17:10:00Z","v":5697,"vw":589.32721},{"c":589.805,"h":589.82,"l":588.21,"n":247,"o":589.7,"t":"2026-10-20T17:15:00Z","v":3893,"vw":589.118527},{"c":589.94,"h":590.89,"l":589.805,"n":284,"o":589.805,"t":"2026-10-20T17:20:00Z","v":3404,"vw":590.448574},{"c":587.66,"h":590.22,"l":586.14,"n":439,"o":590.22,"t":"2026-10-20T17:25:00Z","v":7583,"vw":588.139938},{"c":587.49,"h":587.98,"l":586.56,"n":317,"o":587.385,"t":"2026-10-20T17:30:00Z","v":3580,"vw":587.457245},{"c":591.805,"h":592.54,"l":587.49,"n":393,"o":587.49,"t":"2026-10-20T17:35:00Z","v":8372,"vw":590.519719},{"c":587.995,"h":591.95,"l":587.95,"n":431,"o":591.95,"t":"2026-10-20T17:40:00Z","v":7950,"vw":589.313406},{"c":585.6,"h":587.42,"l":584.135,"n":455,"o":587.42,"t":"2026-10-20T17:45:00Z","v":9695,"vw":585.616388},{"c":586.845,"h":586.96,"l":585.695,"n":227,"o":585.92,"t":"2026-10-20T17:50:00Z","v":5078,"vw":586.388351},{"c":586.74,"h":587.35,"l":586.35,"n":443,"o":586.855,"t":"2026-10-20T17:55:00Z","v":8925,"vw":586.868973},{"c":587.67,"h":587.67,"l":584.68,"n":999,"o":586.45,"t":"2026-10-20T18:00:00Z","v":21880,"vw":586.172455},{"c":587.975,"h":588.395,"l":587.18,"n":519,"o":587.66,"t":"2026-10-20T18:05:00Z","v":15296,"vw":587.923735},{"c":587.84,"h":588.41,"l":586.675,"n":565,"o":587.68,"t":"2026-10-20T18:10:00Z","v":11609,"vw":587.342911},{"c":588.67,"h":588.78,"l":587.12,"n":529,"o":587.64,"t":"2026-10-20T18:15:00Z","v":11026,"vw":587.994581},{"c":590.15,"h":590.15,"l":588.67,"n":372,"o":588.67,"t":"2026-10-20T18:20:00Z","v":6957,"vw":589.474799},{"c":588,"h":590.67,"l":588,"n":734,"o":590.19,"t":"2026-10-20T18:25:00Z","v":16630,"vw":589.712171},{"c":589.04,"h":589.04,"l":587.53,"n":334,"o":587.53,"t":"2026-10-20T18:30:00Z","v":4543,"vw":588.379508},{"c":588.84,"h":589.23,"l":587.84,"n":316,"o":588.94,"t":"2026-10-20T18:35:00Z","v":4392,"vw":588.561975},{"c":589.92,"h":590.33,"l":588.53,"n":618,"o":588.84,"t":"2026-10-20T18:40:00Z","v":13369,"vw":589.226741},{"c":589.92,"h":590.96,"l":589.365,"n":498,"o":589.93,"t":"2026-10-20T18:45:00Z","v":8712,"vw":590.234629},{"c":590.22,"h":590.4,"l":589.18,"n":611,"o":589.815,"t":"2026-10-20T18:50:00Z","v":16893,"vw":589.859515},{"c":590.4151,"h":590.4151,"l":588.8,"n":524,"o":590.12,"t":"2026-10-20T18:55:00Z","v":8225,"vw":589.571428},{"c":590.87,"h":590.92,"l":589.63,"n":499,"o":590.03,"t":"2026-10-20T19:00:00Z","v":9353,"vw":590.488772},{"c":590.785,"h":591.8,"l":589.545,"n":490,"o":591.11,"t":"2026-10-20T19:05:00Z","v":9076,"vw":590.671747},{"c":589.3,"h":591.16,"l":589.3,"n":557,"o":590.1,"t":"2026-10-20T19:10:00Z","v":8038,"vw":590.322699},{"c":593.48,"h":593.48,"l":589.545,"n":838,"o":589.545,"t":"2026-10-20T19:15:00Z","v":16342,"vw":591.384009},{"c":592.41,"h":594.02,"l":592.35,"n":666,"o":593.255,"t":"2026-10-20T19:20:00Z","v":13441,"vw":593.057332},{"c":593.36,"h":593.63,"l":591.935,"n":631,"o":592.41,"t":"2026-10-20T19:25:00Z","v":10657,"vw":592.813597},{"c":591.29,"h":593.46,"l":591.29,"n":741,"o":593.36,"t":"2026-10-20T19:30:00Z","v":12862,"vw":592.286907},{"c":592.03,"h":592.89,"l":591.1,"n":705,"o":591.665,"t":"2026-10-20T19:35:00Z","v":12841,"vw":591.964397},{"c":592.89,"h":593.37,"l":592.01,"n":773,"o":592.49,"t":"2026-10-20T19:40:00Z","v":15331,"vw":592.50462},{"c":592.305,"h":593.5,"l":592.14,"n":1069,"o":592.9,"t":"2026-10-20T19:45:00Z","v":21206,"vw":592.903919},{"c":593.385,"h":594.16,"l":591.62,"n":1578,"o":592.145,"t":"2026-10-20T19:50:00Z","v":29242,"vw":593.228516},{"c":591.99,"h":593.605,"l":591.15,"n":4201,"o":593.385,"t":"2026-10-20T19:55:00Z","v":107960,"vw":592.586862},{"c":591.69,"h":592.18,"l":591.69,"n":104,"o":592.18,"t":"2026-10-20T20:00:00Z","v":221902,"vw":591.690185},{"c":594.06,"h":597.56,"l":594.06,"n":8,"o":595.48,"t":"2026-10-20T20:20:00Z","v":356,"vw":595.715714},{"c":591.69,"h":591.69,"l":591.69,"n":1,"o":591.69,"t":"2026-10-20T20:30:00Z","v":220,"vw":591.69},{"c":593,"h":593,"l":593,"n":1,"o":593,"t":"2026-10-20T20:55:00Z","v":155,"vw":593},{"c":598,"h":598,"l":598,"n":3,"o":598,"t":"2026-10-20T21:05:00Z","v":95,"vw":598},{"c":595,"h":595,"l":595,"n":2,"o":595,"t":"2026-10-20T21:10:00Z","v":51,"vw":595},{"c":599,"h":599,"l":599,"n":1,"o":599,"t":"2026-10-20T21:25:00Z","v":195,"vw":599},{"c":593.01,"h":593.01,"l":593.01,"n":1,"o":593.01,"t":"2026-10-20T21:40:00Z","v":200,"vw":593.01},{"c":593,"h":593,"l":593,"n":1,"o":593,"t":"2026-10-20T22:15:00Z","v":50,"vw":593},{"c":593,"h":593,"l":593,"n":1,"o":593,"t":"2026-10-20T23:10:00Z","v":49,"vw":593},{"c":589,"h":589,"l":589,"n":1,"o":589,"t":"2026-10-21T12:05:00Z","v":50,"vw":589},{"c":588.53,"h":588.53,"l":588.53,"n":4,"o":588.53,"t":"2026-10-21T13:20:00Z","v":100,"vw":588.53},{"c":590.14,"h":590.21,"l":586.08,"n":447,"o":590.21,"t":"2026-10-21T13:30:00Z","v":16636,"vw":588.714449},{"c":593.355,"h":594.96,"l":588.93,"n":613,"o":588.935,"t":"2026-10-21T13:35:00Z","v":13626,"vw":592.217545},{"c":599.855,"h":600.235,"l":593.72,"n":889,"o":593.905,"t":"2026-10-21T13:40:00Z","v":13162,"vw":597.090153},{"c":601.07,"h":602.76,"l":597.26,"n":925,"o":599.915,"t":"2026-10-21T13:45:00Z","v":20398,"vw":600.262149},{"c":599.12,"h":602.22,"l":598.62,"n":359,"o":601.97,"t":"2026-10-21T13:50:00Z","v":5603,"vw":600.519191},{"c":597.76,"h":600.25,"l":597.2,"n":445,"o":598.99,"t":"2026-10-21T13:55:00Z","v":7558,"vw":598.959717},{"c":599.03,"h":600.55,"l":596.795,"n":420,"o":597.775,"t":"2026-10-21T14:00:00Z","v":6467,"vw":598.71886},{"c":599.935,"h":600.4,"l":599.335,"n":250,"o":599.78,"t":"2026-10-21T14:05:00Z","v":3136,"vw":599.878127},{"c":601.44,"h":602.3,"l":599.16,"n":554,"o":599.4,"t":"2026-10-21T14:10:00Z","v":14658,"vw":600.157595},{"c":599.18,"h":601.505,"l":599.17,"n":321,"o":601.09,"t":"2026-10-21T14:15:00Z","v":5140,"vw":600.419259},{"c":599.54,"h":602.1,"l":599.2905,"n":643,"o":599.2905,"t":"2026-10-21T14:20:00Z","v":16703,"vw":600.706643},{"c":599.89,"h":599.9,"l":598.56,"n":457,"o":599.53,"t":"2026-10-21T14:25:00Z","v":10684,"vw":599.322899},{"c":601.4,"h":601.4,"l":600,"n":335,"o":600,"t":"2026-10-21T14:30:00Z","v":3949,"vw":600.766089},{"c":601.625,"h":602.33,"l":600.84,"n":380,"o":601.72,"t":"2026-10-21T14:35:00Z","v":6161,"vw":601.658763},{"c":603.19,"h":603.225,"l":600.91,"n":513,"o":601.58,"t":"2026-10-21T14:40:00Z","v":12463,"vw":602.20169},{"c":603.14,"h":604.06,"l":602.97,"n":360,"o":603.17,"t":"2026-10-21T14:45:00Z","v":6304,"vw":603.543883},{"c":603.17,"h":604.205,"l":602.87,"n":333,"o":603.31,"t":"2026-10-21T14:50:00Z","v":5163,"vw":603.567768},{"c":603.68,"h":604.26,"l":603.62,"n":151,"o":603.62,"t":"2026-10-21T14:55:00Z","v":1495,"vw":603.854048},{"c":603.18,"h":603.705,"l":603.15,"n":301,"o":603.61,"t":"2026-10-21T15:00:00Z","v":3610,"vw":603.589047},{"c":603.245,"h":604.13,"l":602.1,"n":427,"o":603.72,"t":"2026-10-21T15:05:00Z","v":7611,"vw":603.344076},{"c":603.73,"h":604.24,"l":602.92,"n":395,"o":603.15,"t":"2026-10-21T15:10:00Z","v":7029,"vw":603.757249},{"c":603.94,"h":604.13,"l":603.29,"n":303,"o":603.29,"t":"2026-10-21T15:15:00Z","v":3553,"vw":603.83124},{"c":603.93,"h":604.32,"l":603.51,"n":413,"o":604.2,"t":"2026-10-21T15:20:00Z","v":7886,"vw":604.004497},{"c":604.435,"h":604.98,"l":603.94,"n":449,"o":603.94,"t":"2026-10-21T15:25:00Z","v":6646,"vw":604.300074},{"c":604.645,"h":605.14,"l":604.49,"n":409,"o":604.49,"t":"2026-10-21T15:30:00Z","v":7054,"vw":604.810665},{"c":604.715,"h":604.955,"l":603.95,"n":394,"o":604.5,"t":"2026-10-21T15:35:00Z","v":7431,"vw":604.336358},{"c":605.94,"h":606.043,"l":604.72,"n":515,"o":604.72,"t":"2026-10-21T15:40:00Z","v":9783,"vw":605.555627},{"c":605.52,"h":606.01,"l":604.98,"n":398,"o":606.01,"t":"2026-10-21T15:45:00Z","v":8496,"vw":605.403017},{"c":605.16,"h":605.38,"l":604.94,"n":205,"o":605.375,"t":"2026-10-21T15:50:00Z","v":2217,"vw":605.130757},{"c":606.63,"h":607,"l":605.15,"n":498,"o":605.16,"t":"2026-10-21T15:55:00Z","v":9590,"vw":605.656754},{"c":607.03,"h":607.68,"l":605.585,"n":440,"o":606.16,"t":"2026-10-21T16:00:00Z","v":9708,"vw":606.441865},{"c":606.98,"h":607.95,"l":606.285,"n":389,"o":607.19,"t":"2026-10-21T16:05:00Z","v":6086,"vw":607.017936},{"c":607.11,"h":607.384,"l":606.77,"n":212,"o":607.04,"t":"2026-10-21T16:10:00Z","v":3081,"vw":607.073187},{"c":607.08,"h":607.5,"l":606.92,"n":312,"o":607.03,"t":"2026-10-21T16:15:00Z","v":4365,"vw":607.22879},{"c":607.085,"h":607.48,"l":606.68,"n":348,"o":606.89,"t":"2026-10-21T16:20:00Z","v":5059,"vw":606.995252},{"c":605.22,"h":607.415,"l":605.21,"n":311,"o":606.91,"t":"2026-10-21T16:25:00Z","v":4714,"vw":606.54411},{"c":606.27,"h":606.27,"l":604.7601,"n":357,"o":605.13,"t":"2026-10-21T16:30:00Z","v":6442,"vw":605.648906},{"c":605.4,"h":606.11,"l":605.29,"n":296,"o":606.02,"t":"2026-10-21T16:35:00Z","v":6801,"vw":605.649259},{"c":605.12,"h":605.92,"l":605.12,"n":245,"o":605.13,"t":"2026-10-21T16:40:00Z","v":4912,"vw":605.296401},{"c":604.71,"h":605.27,"l":604.45,"n":292,"o":605.08,"t":"2026-10-21T16:45:00Z","v":3294,"vw":604.854565},{"c":604.28,"h":605.17,"l":604.28,"n":365,"o":604.87,"t":"2026-10-21T16:50:00Z","v":5192,"vw":604.954599},{"c":604.545,"h":604.75,"l":604.1,"n":185,"o":604.22,"t":"2026-10-21T16:55:00Z","v":1991,"vw":604.49964},{"c":604.75,"h":605.1,"l":604.49,"n":475,"o":604.68,"t":"2026-10-21T17:00:00Z","v":7888,"vw":604.866502},{"c":604.56,"h":605.07,"l":604.265,"n":293,"o":604.635,"t":"2026-10-21T17:05:00Z","v":5908,"vw":604.764589},{"c":604.24,"h":604.77,"l":604.17,"n":215,"o":604.68,"t":"2026-10-21T17:10:00Z","v":3096,"vw":604.538981},{"c":604.04,"h":604.91,"l":604.04,"n":270,"o":604.455,"t":"2026-10-21T17:15:00Z","v":4724,"vw":604.569759},{"c":603.865,"h":603.91,"l":603.23,"n":225,"o":603.91,"t":"2026-10-21T17:20:00Z","v":4942,"vw":603.787821},{"c":603.5,"h":604.35,"l":603.49,"n":491,"o":603.865,"t":"2026-10-21T17:25:00Z","v":8150,"vw":603.945913},{"c":603.11,"h":603.73,"l":602.76,"n":379,"o":603.73,"t":"2026-10-21T17:30:00Z","v":4831,"vw":603.210037},{"c":602.57,"h":603.36,"l":602.54,"n":265,"o":602.9775,"t":"2026-10-21T17:35:00Z","v":3083,"vw":602.986418},{"c":604.025,"h":604.025,"l":602.49,"n":266,"o":602.74,"t":"2026-10-21T17:40:00Z","v":3128,"vw":603.345137},{"c":603.19,"h":604.03,"l":603.01,"n":317,"o":604.025,"t":"2026-10-21T17:45:00Z","v":5293,"vw":603.486879},{"c":602.42,"h":603.3,"l":602.42,"n":358,"o":602.98,"t":"2026-10-21T17:50:00Z","v":8227,"vw":602.729301},{"c":601.97,"h":602.67,"l":601.97,"n":312,"o":602.25,"t":"2026-10-21T17:55:00Z","v":5906,"vw":602.164524},{"c":602.8325,"h":602.87,"l":601.6,"n":442,"o":602.03,"t":"2026-10-21T18:00:00Z","v":7939,"vw":602.099119},{"c":602.95,"h":603.29,"l":602.58,"n":334,"o":602.795,"t":"2026-10-21T18:05:00Z","v":3952,"vw":602.801193},{"c":604.04,"h":604.09,"l":603.27,"n":349,"o":603.29,"t":"2026-10-21T18:10:00Z","v":3556,"vw":603.66654},{"c":604.535,"h":604.92,"l":603.95,"n":274,"o":604.06,"t":"2026-10-21T18:15:00Z","v":4258,"vw":604.687282},{"c":605.44,"h":605.46,"l":604.385,"n":371,"o":604.385,"t":"2026-10-21T18:20:00Z","v":5717,"vw":604.971534},{"c":605.17,"h":606.07,"l":605.1,"n":371,"o":605.82,"t":"2026-10-21T18:25:00Z","v":5905,"vw":605.315778},{"c":605.39,"h":605.58,"l":605.28,"n":272,"o":605.57,"t":"2026-10-21T18:30:00Z","v":4411,"vw":605.454827},{"c":604.9,"h":605.44,"l":604.15,"n":415,"o":605.44,"t":"2026-10-21T18:35:00Z","v":9310,"vw":604.575189},{"c":604.41,"h":604.87,"l":603.89,"n":397,"o":604.87,"t":"2026-10-21T18:40:00Z","v":3973,"vw":604.316546},{"c":602.435,"h":604.435,"l":602.435,"n":397,"o":604.34,"t":"2026-10-21T18:45:00Z","v":4811,"vw":603.657807},{"c":602.05,"h":602.67,"l":601.41,"n":508,"o":602.355,"t":"2026-10-21T18:50:00Z","v":9391,"vw":602.096264},{"c":601.675,"h":602.1,"l":601.35,"n":734,"o":602.1,"t":"2026-10-21T18:55:00Z","v":8357,"vw":601.736119},{"c":601.31,"h":601.61,"l":600.315,"n":573,"o":601.61,"t":"2026-10-21T19:00:00Z","v":7227,"vw":600.938028},{"c":600.82,"h":601.39,"l":600.39,"n":519,"o":601.39,"t":"2026-10-21T19:05:00Z","v":7851,"vw":600.934315},{"c":600.74,"h":601.2,"l":600.29,"n":519,"o":600.61,"t":"2026-10-21T19:10:00Z","v":8845,"vw":600.893089},{"c":602.11,"h":602.44,"l":600.955,"n":577,"o":600.955,"t":"2026-10-21T19:15:00Z","v":7513,"vw":601.809194},{"c":603.29,"h":603.29,"l":602.06,"n":603,"o":602.06,"t":"2026-10-21T19:20:00Z","v":11998,"vw":602.793585},{"c":603.01,"h":603.37,"l":602.62,"n":688,"o":603.27,"t":"2026-10-21T19:25:00Z","v":10926,"vw":603.076351},{"c":601.56,"h":603.085,"l":601.25,"n":746,"o":602.95,"t":"2026-10-21T19:30:00Z","v":19203,"vw":602.087152},{"c":601.88,"h":602.15,"l":601.325,"n":546,"o":601.56,"t":"2026-10-21T19:35:00Z","v":10741,"vw":601.701199},{"c":602.175,"h":602.71,"l":601.65,"n":680,"o":601.905,"t":"2026-10-21T19:40:00Z","v":13159,"vw":602.19572},{"c":602.29,"h":602.525,"l":601.98,"n":713,"o":602.18,"t":"2026-10-21T19:45:00Z","v":15012,"vw":602.277275},{"c":602.67,"h":603.75,"l":602.51,"n":1165,"o":602.52,"t":"2026-10-21T19:50:00Z","v":22987,"vw":603.210561},{"c":604.44,"h":604.79,"l":602.52,"n":3248,"o":602.74,"t":"2026-10-21T19:55:00Z","v":77225,"vw":603.856355},{"c":604.44,"h":604.673,"l":604.44,"n":109,"o":604.673,"t":"2026-10-21T20:00:00Z","v":117733,"vw":604.460118},{"c":598.1888,"h":598.1888,"l":598.1888,"n":3,"o":598.1888,"t":"2026-10-22T08:00:00Z","v":131,"vw":598.1888},{"c":609.88,"h":610,"l":600.8704,"n":397,"o":605.15,"t":"2026-10-22T13:30:00Z","v":10251,"vw":605.993663},{"c":607.815,"h":608.01,"l":606.62,"n":179,"o":607.97,"t":"2026-10-22T13:35:00Z","v":3352,"vw":607.60111},{"c":608.43,"h":609.48,"l":607.82,"n":383,"o":607.82,"t":"2026-10-22T13:40:00Z","v":7529,"vw":608.916555},{"c":609.1102,"h":610.28,"l":608.4,"n":137,"o":608.405,"t":"2026-10-22T13:45:00Z","v":2114,"vw":609.214833},{"c":611.76,"h":611.76,"l":609.72,"n":304,"o":610.615,"t":"2026-10-22T13:50:00Z","v":2446,"vw":610.803484},{"c":611.23,"h":612.21,"l":610.9,"n":211,"o":611.76,"t":"2026-10-22T13:55:00Z","v":2885,"vw":611.318513},{"c":611.27,"h":611.745,"l":610.13,"n":366,"o":610.58,"t":"2026-10-22T14:00:00Z","v":7016,"vw":610.899245},{"c":613.08,"h":613.09,"l":611.54,"n":338,"o":611.77,"t":"2026-10-22T14:05:00Z","v":5351,"vw":612.115589},{"c":616.19,"h":616.19,"l":613.67,"n":342,"o":613.67,"t":"2026-10-22T14:10:00Z","v":4049,"vw":614.930194},{"c":617.56,"h":617.56,"l":616.18,"n":375,"o":616.2,"t":"2026-10-22T14:15:00Z","v":3352,"vw":616.805482},{"c":617.705,"h":617.78,"l":616.87,"n":376,"o":617.195,"t":"2026-10-22T14:20:00Z","v":4438,"vw":617.296584},{"c":615.865,"h":617.905,"l":615.46,"n":349,"o":617.905,"t":"2026-10-22T14:25:00Z","v":6359,"vw":616.484783},{"c":615.72,"h":616.38,"l":615.18,"n":438,"o":615.865,"t":"2026-10-22T14:30:00Z","v":6215,"vw":615.869351},{"c":614.85,"h":616.14,"l":614.055,"n":451,"o":616.0325,"t":"2026-10-22T14:35:00Z","v":6894,"vw":614.899166},{"c":614.39,"h":614.7,"l":613.345,"n":557,"o":614.57,"t":"2026-10-22T14:40:00Z","v":5905,"vw":613.961308},{"c":616.33,"h":616.33,"l":614.145,"n":413,"o":614.145,"t":"2026-10-22T14:45:00Z","v":4130,"vw":615.34001},{"c":616.63,"h":617.25,"l":616.16,"n":317,"o":616.47,"t":"2026-10-22T14:50:00Z","v":4196,"vw":616.611069},{"c":617.87,"h":618.01,"l":617.0585,"n":257,"o":617.23,"t":"2026-10-22T14:55:00Z","v":3537,"vw":617.407493},{"c":618.82,"h":618.82,"l":617.3,"n":348,"o":617.88,"t":"2026-10-22T15:00:00Z","v":4827,"vw":617.75443},{"c":619.04,"h":619.91,"l":617.3231,"n":280,"o":619.91,"t":"2026-10-22T15:05:00Z","v":7927,"vw":619.065329},{"c":620.46,"h":620.46,"l":619.12,"n":341,"o":619.88,"t":"2026-10-22T15:10:00Z","v":5525,"vw":619.625052},{"c":621.085,"h":621.48,"l":620.08,"n":322,"o":620.08,"t":"2026-10-22T15:15:00Z","v":5768,"vw":620.513579},{"c":620.1,"h":621.18,"l":620,"n":398,"o":620.82,"t":"2026-10-22T15:20:00Z","v":5191,"vw":620.453396},{"c":621.12,"h":621.155,"l":619.51,"n":268,"o":620.23,"t":"2026-10-22T15:25:00Z","v":2649,"vw":620.569283},{"c":620.65,"h":621.045,"l":620.6,"n":237,"o":621.015,"t":"2026-10-22T15:30:00Z","v":2919,"vw":620.813367},{"c":620.97,"h":620.97,"l":620.3,"n":237,"o":620.3,"t":"2026-10-22T15:35:00Z","v":1904,"vw":620.487116},{"c":620.16,"h":621.335,"l":619.98,"n":273,"o":620.92,"t":"2026-10-22T15:40:00Z","v":3547,"vw":620.879955},{"c":622,"h":622,"l":620.685,"n":254,"o":620.685,"t":"2026-10-22T15:45:00Z","v":1945,"vw":621.381261},{"c":622.385,"h":622.96,"l":621.595,"n":355,"o":621.99,"t":"2026-10-22T15:50:00Z","v":6552,"vw":622.07686},{"c":623.26,"h":623.42,"l":622.59,"n":158,"o":622.63,"t":"2026-10-22T15:55:00Z","v":1427,"vw":623.040225},{"c":622.66,"h":622.92,"l":622.11,"n":320,"o":622.32,"t":"2026-10-22T16:00:00Z","v":3143,"vw":622.470556},{"c":623.44,"h":624.17,"l":622.75,"n":767,"o":622.755,"t":"2026-10-22T16:05:00Z","v":19722,"vw":623.803975},{"c":622.705,"h":624.18,"l":622.705,"n":461,"o":623.46,"t":"2026-10-22T16:10:00Z","v":13230,"vw":623.665385},{"c":621.61,"h":622.69,"l":621.61,"n":489,"o":622.45,"t":"2026-10-22T16:15:00Z","v":16436,"vw":622.233938},{"c":622.58,"h":623.12,"l":621.61,"n":238,"o":621.61,"t":"2026-10-22T16:20:00Z","v":3878,"vw":622.717424},{"c":623.53,"h":623.97,"l":622.48,"n":216,"o":622.585,"t":"2026-10-22T16:25:00Z","v":5705,"vw":622.898206},{"c":623.54,"h":624.09,"l":623.32,"n":390,"o":623.55,"t":"2026-10-22T16:30:00Z","v":6539,"vw":623.746161},{"c":621.62,"h":623.61,"l":621.62,"n":325,"o":623.61,"t":"2026-10-22T16:35:00Z","v":4307,"vw":622.397802},{"c":622.02,"h":622.195,"l":621.59,"n":426,"o":621.985,"t":"2026-10-22T16:40:00Z","v":9418,"vw":622.016321},{"c":621.46,"h":622.01,"l":620.5,"n":717,"o":621.66,"t":"2026-10-22T16:45:00Z","v":19890,"vw":621.532001},{"c":622.3,"h":622.565,"l":621.415,"n":325,"o":621.415,"t":"2026-10-22T16:50:00Z","v":3662,"vw":622.06027},{"c":622.47,"h":622.76,"l":621.73,"n":279,"o":622.76,"t":"2026-10-22T16:55:00Z","v":5619,"vw":622.53759},{"c":621.26,"h":622.65,"l":621.255,"n":347,"o":622.46,"t":"2026-10-22T17:00:00Z","v":5496,"vw":622.058228},{"c":620.73,"h":621.7,"l":620.73,"n":280,"o":621.33,"t":"2026-10-22T17:05:00Z","v":4504,"vw":621.299143},{"c":621.27,"h":621.405,"l":620.715,"n":307,"o":620.815,"t":"2026-10-22T17:10:00Z","v":3824,"vw":621.165703},{"c":620.44,"h":621.4,"l":620.15,"n":470,"o":621.16,"t":"2026-10-22T17:15:00Z","v":6416,"vw":620.957041},{"c":620.605,"h":620.64,"l":619.8283,"n":366,"o":620.62,"t":"2026-10-22T17:20:00Z","v":4535,"vw":620.310549},{"c":620.5,"h":620.62,"l":620.29,"n":202,"o":620.605,"t":"2026-10-22T17:25:00Z","v":2662,"vw":620.474682},{"c":621.01,"h":621.66,"l":620.59,"n":387,"o":620.59,"t":"2026-10-22T17:30:00Z","v":6176,"vw":621.143515},{"c":620.805,"h":621.34,"l":620.71,"n":315,"o":621.3175,"t":"2026-10-22T17:35:00Z","v":4102,"vw":621.054819},{"c":622.13,"h":622.32,"l":620.91,"n":368,"o":621.08,"t":"2026-10-22T17:40:00Z","v":4684,"vw":621.696596},{"c":621.95,"h":622.13,"l":621.47,"n":260,"o":621.92,"t":"2026-10-22T17:45:00Z","v":3631,"vw":621.89734},{"c":622.19,"h":622.19,"l":621.5,"n":335,"o":622.17,"t":"2026-10-22T17:50:00Z","v":4810,"vw":621.70884},{"c":619.36,"h":622.61,"l":619.07,"n":462,"o":622.61,"t":"2026-10-22T17:55:00Z","v":7491,"vw":620.413912},{"c":619.27,"h":619.65,"l":618.19,"n":405,"o":619.16,"t":"2026-10-22T18:00:00Z","v":7263,"vw":618.906797},{"c":619.715,"h":619.99,"l":619.24,"n":262,"o":619.24,"t":"2026-10-22T18:05:00Z","v":3548,"vw":619.557864},{"c":621.31,"h":621.32,"l":619.52,"n":344,"o":619.86,"t":"2026-10-22T18:10:00Z","v":4970,"vw":620.159148},{"c":622.31,"h":622.31,"l":621.3873,"n":380,"o":621.39,"t":"2026-10-22T18:15:00Z","v":5685,"vw":621.901607},{"c":622,"h":622.78,"l":621.72,"n":335,"o":622.315,"t":"2026-10-22T18:20:00Z","v":5926,"vw":622.276266},{"c":622,"h":622.31,"l":621.64,"n":386,"o":622.31,"t":"2026-10-22T18:25:00Z","v":5857,"vw":621.923658},{"c":620.485,"h":621.585,"l":620.335,"n":287,"o":621.585,"t":"2026-10-22T18:30:00Z","v":4452,"vw":620.848568},{"c":620.33,"h":620.86,"l":619.83,"n":296,"o":620.86,"t":"2026-10-22T18:35:00Z","v":5203,"vw":620.201883},{"c":619.05,"h":620.31,"l":619.05,"n":273,"o":620.3,"t":"2026-10-22T18:40:00Z","v":3984,"vw":619.747626},{"c":619.97,"h":620.45,"l":619.8,"n":274,"o":619.8,"t":"2026-10-22T18:45:00Z","v":3109,"vw":620.132855},{"c":620.48,"h":620.48,"l":620.0375,"n":299,"o":620.41,"t":"2026-10-22T18:50:00Z","v":3816,"vw":620.322293},{"c":619.85,"h":620.58,"l":619.85,"n":188,"o":620.58,"t":"2026-10-22T18:55:00Z","v":2382,"vw":620.144278},{"c":619.28,"h":619.9,"l":618.805,"n":257,"o":619.84,"t":"2026-10-22T19:00:00Z","v":4202,"vw":619.4294},{"c":619.64,"h":619.64,"l":618.97,"n":298,"o":618.97,"t":"2026-10-22T19:05:00Z","v":3727,"vw":619.287061},{"c":619.39,"h":620.3,"l":619.28,"n":340,"o":619.64,"t":"2026-10-22T19:10:00Z","v":4827,"vw":619.830887},{"c":619.75,"h":619.865,"l":619.06,"n":380,"o":619.445,"t":"2026-10-22T19:15:00Z","v":5938,"vw":619.407127},{"c":619.82,"h":619.95,"l":619.54,"n":318,"o":619.92,"t":"2026-10-22T19:20:00Z","v":4019,"vw":619.729869},{"c":619.58,"h":620,"l":619.48,"n":449,"o":619.82,"t":"2026-10-22T19:25:00Z","v":6587,"vw":619.693861},{"c":620.34,"h":620.41,"l":619.65,"n":617,"o":619.82,"t":"2026-10-22T19:30:00Z","v":8951,"vw":620.06511},{"c":620.86,"h":621.15,"l":620.07,"n":594,"o":620.34,"t":"2026-10-22T19:35:00Z","v":11534,"vw":620.51223},{"c":620.61,"h":621.055,"l":620.45,"n":636,"o":620.94,"t":"2026-10-22T19:40:00Z","v":12548,"vw":620.805654},{"c":619.87,"h":620.92,"l":619.44,"n":630,"o":620.615,"t":"2026-10-22T19:45:00Z","v":12313,"vw":620.293413},{"c":619.78,"h":621.095,"l":619.55,"n":1077,"o":619.8,"t":"2026-10-22T19:50:00Z","v":24424,"vw":620.321476},{"c":620.42,"h":621.06,"l":619.469,"n":2814,"o":619.68,"t":"2026-10-22T19:55:00Z","v":57117,"vw":620.485101},{"c":620.24,"h":620.55,"l":620.24,"n":100,"o":620.55,"t":"2026-10-22T20:00:00Z","v":107614,"vw":620.240183}],"history":[{"c":603.81,"h":607.71,"l":598.81,"n":11040,"o":602.75,"t":"2024-10-21T04:00:00Z","v":344010,"vw":603.714487},{"c":604.08,"h":605.27,"l":597.725,"n":11953,"o":600,"t":"2024-10-22T04:00:00Z","v":253692,"vw":602.630702},{"c":596.38,"h":605,"l":592.64,"n":12519,"o":603,"t":"2024-10-23T04:00:00Z","v":281151,"vw":597.687587},{"c":590.25,"h":596.03,"l":585.54,"n":13345,"o":593.77,"t":"2024-10-24T04:00:00Z","v":365425,"vw":591.057939},{"c":588.72,"h":595.86,"l":585.33,"n":13905,"o":594.03,"t":"2024-10-25T04:00:00Z","v":391573,"vw":589.577194},{"c":595.27,"h":596.58,"l":590.4,"n":17277,"o":593.07,"t":"2024-10-28T04:00:00Z","v":490871,"vw":594.127173},{"c":578.93,"h":631.7,"l":573.3687,"n":38308,"o":609.4,"t":"2024-10-29T04:00:00Z","v":1462461,"vw":594.449074},{"c":569.09,"h":588.47,"l":565.82,"n":23202,"o":582.01,"t":"2024-10-30T04:00:00Z","v":747111,"vw":571.170359},{"c":571.2,"h":577.445,"l":569,"n":19477,"o":570.3,"t":"2024-10-31T04:00:00Z","v":545300,"vw":572.904822},{"c":577.95,"h":578.93,"l":570.19,"n":15767,"o":570.65,"t":"2024-11-01T04:00:00Z","v":369472,"vw":576.610042},{"c":589.34,"h":590.46,"l":575.31,"n":18222,"o":577.5,"t":"2024-11-04T05:00:00Z","v":387017,"vw":587.029692},{"c":588.32,"h":596.605,"l":585.1,"n":15239,"o":590.42,"t":"2024-11-05T05:00:00Z","v":537856,"vw":589.123167},{"c":574.82,"h":595,"l":559.63,"n":36974,"o":593.07,"t":"2024-11-06T05:00:00Z","v":1254599,"vw":571.303114},{"c":575.66,"h":579.63,"l":572.0248,"n":19650,"o":579.24,"t":"2024-11-07T05:00:00Z","v":658188,"vw":576.632839},{"c":594,"h":596.705,"l":575.63,"n":21293,"o":577.47,"t":"2024-11-08T05:00:00Z","v":781469,"vw":592.800103},{"c":597.25,"h":602.9,"l":594.32,"n":16954,"o":594.59,"t":"2024-11-11T05:00:00Z","v":441551,"vw":597.795369},{"c":602.64,"h":606.01,"l":594.15,"n":17383,"o":595.91,"t":"2024-11-12T05:00:00Z","v":404383,"vw":601.49206},{"c":610.53,"h":621.46,"l":604.415,"n":19678,"o":605.07,"t":"2024-11-13T05:00:00Z","v":583511,"vw":613.180124},{"c":606.14,"h":616.97,"l":605.044,"n":14506,"o":608.41,"t":"2024-11-14T05:00:00Z","v":354511,"vw":608.94746},{"c":593.86,"h":603.725,"l":593.35,"n":16991,"o":599.44,"t":"2024-11-15T05:00:00Z","v":525037,"vw":596.523959},{"c":593.12,"h":595.22,"l":590.14,"n":15493,"o":592.36,"t":"2024-11-18T05:00:00Z","v":653251,"vw":593.05296},{"c":597.13,"h":602.045,"l":590,"n":15930,"o":591.56,"t":"2024-11-19T05:00:00Z","v":457235,"vw":597.362038},{"c":582,"h":603.32,"l":576.88,"n":27694,"o":600.93,"t":"2024-11-20T05:00:00Z","v":888879,"vw":583.124357},{"c":581.34,"h":587.99,"l":580.02,"n":23107,"o":587.99,"t":"2024-11-21T05:00:00Z","v":685575,"vw":581.940071},{"c":589.57,"h":590.61,"l":578.88,"n":16045,"o":579.23,"t":"2024-11-22T05:00:00Z","v":437014,"vw":587.16474},{"c":592.73,"h":596.55,"l":589.585,"n":16342,"o":592.75,"t":"2024-11-25T05:00:00Z","v":575642,"vw":592.486495},{"c":601.96,"h":603.07,"l":592.455,"n":14625,"o":593.69,"t":"2024-11-26T05:00:00Z","v":362343,"vw":600.334486},{"c":604.96,"h":607.41,"l":601.1785,"n":16499,"o":604.2,"t":"2024-11-27T05:00:00Z","v":345537,"vw":604.492608},{"c":609.63,"h":611.08,"l":605.17,"n":7504,"o":605.17,"t":"2024-11-29T05:00:00Z","v":204350,"vw":609.313725},{"c":608.97,"h":610.06,"l":601.7601,"n":16140,"o":608.01,"t":"2024-12-02T05:00:00Z","v":347262,"vw":607.906919},{"c":608.1,"h":613.64,"l":607.175,"n":13849,"o":608.58,"t":"2024-12-03T05:00:00Z","v":307877,"vw":609.248118},{"c":615.93,"h":617.48,"l":605.82,"n":13286,"o":605.82,"t":"2024-12-04T05:00:00Z","v":371916,"vw":614.773035},{"c":609.91,"h":616.3858,"l":608.72,"n":14290,"o":610.26,"t":"2024-12-05T05:00:00Z","v":401955,"vw":611.062327},{"c":617.18,"h":619.75,"l":609.17,"n":18849,"o":609.17,"t":"2024-12-06T05:00:00Z","v":484447,"vw":617.298821},{"c":618.5,"h":620.975,"l":612.23,"n":14736,"o":618.54,"t":"2024-12-09T05:00:00Z","v":323882,"vw":617.590014},{"c":629.01,"h":635.74,"l":617.33,"n":18805,"o":617.9,"t":"2024-12-10T05:00:00Z","v":483954,"vw":629.471679},{"c":629.61,"h":638.755,"l":629.03,"n":17848,"o":631.51,"t":"2024-12-11T05:00:00Z","v":455137,"vw":630.86951},{"c":635.99,"h":642.448,"l":634.06,"n":18480,"o":638.94,"t":"2024-12-12T05:00:00Z","v":430381,"vw":636.26972},{"c":625.1,"h":636.22,"l":620.32,"n":18387,"o":635,"t":"2024-12-13T05:00:00Z","v":380860,"vw":625.159389},{"c":618.38,"h":627.29,"l":617.025,"n":13983,"o":625.04,"t":"2024-12-16T05:00:00Z","v":506650,"vw":619.56121},{"c":611.5,"h":619.44,"l":610.39,"n":16357,"o":617.67,"t":"2024-12-17T05:00:00Z","v":555060,"vw":612.409456},{"c":597.9,"h":620.3,"l":597.3,"n":19544,"o":619.06,"t":"2024-12-18T05:00:00Z","v":715457,"vw":603.922981},{"c":600.58,"h":606.2,"l":593.26,"n":19221,"o":596.19,"t":"2024-12-19T05:00:00Z","v":508483,"vw":600.701537},{"c":604.8,"h":606.74,"l":596.1615,"n":16032,"o":597.48,"t":"2024-12-20T05:00:00Z","v":828465,"vw":603.512333},{"c":605.42,"h":607.1,"l":598.96,"n":12093,"o":601.67,"t":"2024-12-23T05:00:00Z","v":302946,"vw":603.902505},{"c":607.91,"h":607.91,"l":602.99,"n":6426,"o":607.31,"t":"2024-12-24T05:00:00Z","v":157410,"vw":606.477176},{"c":610.97,"h":613.56,"l":604.86,"n":9608,"o":604.86,"t":"2024-12-26T05:00:00Z","v":221117,"vw":610.270512},{"c":609.59,"h":611.93,"l":603.33,"n":10024,"o":607,"t":"2024-12-27T05:00:00Z","v":245464,"vw":608.817799},{"c":599.65,"h":602.26,"l":595.07,"n":13958,"o":602.07,"t":"2024-12-30T05:00:00Z","v":358415,"vw":598.358629},{"c":600.01,"h":606.2261,"l":598.13,"n":8920,"o":601.23,"t":"2024-12-31T05:00:00Z","v":223964,"vw":600.278823},{"c":597.13,"h":603.76,"l":595.09,"n":15977,"o":601.5,"t":"2025-01-02T05:00:00Z","v":390340,"vw":598.427337},{"c":601.48,"h":602.94,"l":595.94,"n":11642,"o":597.88,"t":"2025-01-03T05:00:00Z","v":243759,"vw":601.114537},{"c":596.66,"h":604.929,"l":596.54,"n":16319,"o":601.48,"t":"2025-01-06T05:00:00Z","v":359569,"vw":598.465349},{"c":591.33,"h":597.7,"l":588.05,"n":14911,"o":594.51,"t":"2025-01-07T05:00:00Z","v":445396,"vw":592.015876},{"c":602.23,"h":602.3,"l":586.11,"n":15527,"o":588.05,"t":"2025-01-08T05:00:00Z","v":417300,"vw":596.38438},{"c":575.73,"h":595,"l":573.7,"n":18470,"o":589.53,"t":"2025-01-10T05:00:00Z","v":447952,"vw":578.754987},{"c":580.52,"h":581.67,"l":570.25,"n":15666,"o":574,"t":"2025-01-13T05:00:00Z","v":410440,"vw":579.311306},{"c":585.8,"h":587.47,"l":579.46,"n":13749,"o":582.67,"t":"2025-01-14T05:00:00Z","v":446890,"vw":584.832533},{"c":601,"h":602.71,"l":593.32,"n":16083,"o":596.67,"t":"2025-01-15T05:00:00Z","v":504136,"vw":600.189328},{"c":609.97,"h":610.89,"l":598.74,"n":16902,"o":603.44,"t":"2025-01-16T05:00:00Z","v":425388,"vw":607.260359},{"c":612.02,"h":617.19,"l":609.02,"n":11936,"o":612.76,"t":"2025-01-17T05:00:00Z","v":311715,"vw":612.624626},{"c":617.38,"h":618.61,"l":604.96,"n":16245,"o":604.96,"t":"2025-01-21T05:00:00Z","v":676075,"vw":614.971817},{"c":613,"h":618.76,"l":611.29,"n":15068,"o":615.94,"t":"2025-01-22T05:00:00Z","v":406662,"vw":613.888216},{"c":615.96,"h":615.995,"l":609.765,"n":18632,"o":615.37,"t":"2025-01-23T05:00:00Z","v":574312,"vw":614.038773},{"c":620.72,"h":622.97,"l":612.2,"n":13624,"o":613.38,"t":"2025-01-24T05:00:00Z","v":369259,"vw":619.624071},{"c":623.73,"h":625.44,"l":613.065,"n":17556,"o":615.97,"t":"2025-01-27T05:00:00Z","v":400454,"vw":622.165568},{"c":628.34,"h":634.99,"l":619.33,"n":20318,"o":622.54,"t":"2025-01-28T05:00:00Z","v":514796,"vw":629.137587},{"c":593.05,"h":618.19,"l":572.27,"n":35332,"o":595.95,"t":"2025-01-29T05:00:00Z","v":1061433,"vw":594.99891},{"c":590.73,"h":603.75,"l":585.06,"n":20729,"o":593.5,"t":"2025-01-30T05:00:00Z","v":503128,"vw":591.96804},{"c":596.77,"h":597.09,"l":586.04,"n":21851,"o":590.85,"t":"2025-01-31T05:00:00Z","v":735896,"vw":593.108871},{"c":582.43,"h":592.95,"l":581.38,"n":23197,"o":587.19,"t":"2025-02-03T05:00:00Z","v":603737,"vw":585.005223},{"c":584.47,"h":589.465,"l":578.8,"n":20340,"o":580.2,"t":"2025-02-04T05:00:00Z","v":853913,"vw":584.784124},{"c":582.12,"h":588.185,"l":575.205,"n":20679,"o":586.17,"t":"2025-02-05T05:00:00Z","v":825679,"vw":581.337089},{"c":587.48,"h":587.75,"l":579.48,"n":19366,"o":587.08,"t":"2025-02-06T05:00:00Z","v":570221,"vw":584.831227},{"c":579.39,"h":588.06,"l":577.52,"n":20358,"o":587.42,"t":"2025-02-07T05:00:00Z","v":545135,"vw":581.055667},{"c":583.48,"h":583.83,"l":575.5912,"n":16845,"o":582.05,"t":"2025-02-10T05:00:00Z","v":547032,"vw":581.096843},{"c":577.31,"h":582.215,"l":569.15,"n":21033,"o":574.49,"t":"2025-02-11T05:00:00Z","v":728875,"vw":576.091083},{"c":572.53,"h":573.4325,"l":567.046,"n":19865,"o":572.24,"t":"2025-02-12T05:00:00Z","v":634525,"vw":571.119863},{"c":572.3,"h":576.265,"l":568.3,"n":25298,"o":575.13,"t":"2025-02-13T05:00:00Z","v":784523,"vw":571.796491},{"c":572.63,"h":578.865,"l":571.44,"n":16939,"o":573.86,"t":"2025-02-14T05:00:00Z","v":453875,"vw":573.931541},{"c":572.69,"h":575.69,"l":561.71,"n":21460,"o":572.66,"t":"2025-02-18T05:00:00Z","v":748228,"vw":570.066255},{"c":574.73,"h":576.33,"l":567.4001,"n":17337,"o":571.09,"t":"2025-02-19T05:00:00Z","v":608260,"vw":572.563402},{"c":574.35,"h":575.5,"l":568.02,"n":19292,"o":574.1,"t":"2025-02-20T05:00:00Z","v":736993,"vw":572.897312},{"c":578.34,"h":579.515,"l":571.34,"n":17349,"o":573.19,"t":"2025-02-21T05:00:00Z","v":565167,"vw":577.256896},{"c":573.55,"h":582.94,"l":568.88,"n":21445,"o":578.31,"t":"2025-02-24T05:00:00Z","v":627030,"vw":574.125359},{"c":584.54,"h":586.54,"l":578.64,"n":19202,"o":580.53,"t":"2025-02-25T05:00:00Z","v":723398,"vw":583.545282},{"c":579.44,"h":587,"l":577.88,"n":16559,"o":583.41,"t":"2025-02-26T05:00:00Z","v":397156,"vw":581.21021},{"c":581.27,"h":589,"l":579.6,"n":15625,"o":579.6,"t":"2025-02-27T05:00:00Z","v":456150,"vw":582.991062},{"c":590.51,"h":590.51,"l":580.65,"n":15357,"o":585.29,"t":"2025-02-28T05:00:00Z","v":570658,"vw":587.7184},{"c":588.76,"h":598.71,"l":585.95,"n":19767,"o":590.51,"t":"2025-03-03T05:00:00Z","v":507509,"vw":590.583576},{"c":567.62,"h":586.59,"l":560.66,"n":24490,"o":586.59,"t":"2025-03-04T05:00:00Z","v":674839,"vw":569.177231},{"c":572.99,"h":574.56,"l":561.59,"n":19433,"o":567.85,"t":"2025-03-05T05:00:00Z","v":614788,"vw":570.324354},{"c":566.28,"h":573.59,"l":561.725,"n":23386,"o":566.07,"t":"2025-03-06T05:00:00Z","v":649020,"vw":566.519412},{"c":561.89,"h":566.92,"l":553.35,"n":24347,"o":565.32,"t":"2025-03-07T05:00:00Z","v":710382,"vw":561.07041},{"c":545.34,"h":556.5,"l":539.51,"n":27279,"o":555,"t":"2025-03-10T04:00:00Z","v":819731,"vw":547.134492},{"c":541.72,"h":549.23,"l":535.915,"n":25082,"o":543.2,"t":"2025-03-11T04:00:00Z","v":846602,"vw":542.421746},{"c":545.07,"h":549.1673,"l":538.5,"n":23024,"o":545.21,"t":"2025-03-12T04:00:00Z","v":662892,"vw":544.313116},{"c":541.46,"h":547.319,"l":537.13,"n":17574,"o":544.02,"t":"2025-03-13T04:00:00Z","v":650779,"vw":541.905856},{"c":554.71,"h":556.69,"l":544.42,"n":16464,"o":547.12,"t":"2025-03-14T04:00:00Z","v":405769,"vw":553.575823},{"c":565.97,"h":569.09,"l":552.096,"n":16013,"o":552.7,"t":"2025-03-17T04:00:00Z","v":343067,"vw":563.967849},{"c":568.7,"h":571.5099,"l":564.84,"n":20475,"o":566.47,"t":"2025-03-18T04:00:00Z","v":555176,"vw":568.010663},{"c":570.41,"h":573.685,"l":562.08,"n":16352,"o":567.85,"t":"2025-03-19T04:00:00Z","v":522051,"vw":570.502959},{"c":565.99,"h":571.94,"l":562.52,"n":16773,"o":565.33,"t":"2025-03-20T04:00:00Z","v":580550,"vw":566.058774},{"c":562.56,"h":563.725,"l":554.75,"n":18126,"o":561.97,"t":"2025-03-21T04:00:00Z","v":822848,"vw":561.970215},{"c":566.79,"h":574.04,"l":565.2001,"n":15911,"o":569.86,"t":"2025-03-24T04:00:00Z","v":476967,"vw":567.439926},{"c":574.61,"h":576.54,"l":564.2,"n":14910,"o":569.06,"t":"2025-03-25T04:00:00Z","v":409807,"vw":572.855022},{"c":569.47,"h":578.93,"l":565.55,"n":18673,"o":574.73,"t":"2025-03-26T04:00:00Z","v":455204,"vw":569.506573},{"c":565.77,"h":571,"l":563.88,"n":20301,"o":570.24,"t":"2025-03-27T04:00:00Z","v":453910,"vw":566.651742},{"c":558.47,"h":569.565,"l":555.07,"n":15530,"o":566.06,"t":"2025-03-28T04:00:00Z","v":390034,"vw":558.540802},{"c":565.5,"h":567.28,"l":550.0501,"n":17252,"o":554.09,"t":"2025-03-31T04:00:00Z","v":569440,"vw":562.417059},{"c":567.3,"h":570.4,"l":560.71,"n":20195,"o":564.18,"t":"2025-04-01T04:00:00Z","v":550131,"vw":565.643596},{"c":575.96,"h":576.72,"l":561.29,"n":17534,"o":561.97,"t":"2025-04-02T04:00:00Z","v":481961,"vw":572.440078},{"c":544.18,"h":564.21,"l":543.67,"n":24502,"o":561.58,"t":"2025-04-03T04:00:00Z","v":631676,"vw":548.453802},{"c":507.44,"h":533.26,"l":507.14,"n":42457,"o":533.09,"t":"2025-04-04T04:00:00Z","v":1194550,"vw":515.420955},{"c":506.56,"h":521.35,"l":486.735,"n":30991,"o":497.28,"t":"2025-04-07T04:00:00Z","v":1092238,"vw":505.392254},{"c":506.97,"h":531.66,"l":496.85,"n":27188,"o":523.4,"t":"2025-04-08T04:00:00Z","v":852644,"vw":511.233091},{"c":549.33,"h":550.92,"l":495.28,"n":31170,"o":500,"t":"2025-04-09T04:00:00Z","v":935709,"vw":533.972985},{"c":527.77,"h":538.31,"l":509.83,"n":21826,"o":537.49,"t":"2025-04-10T04:00:00Z","v":525828,"vw":526.416368},{"c":541.7,"h":546.04,"l":521.66,"n":18912,"o":524.02,"t":"2025-04-11T04:00:00Z","v":464561,"vw":538.685028},{"c":551.25,"h":557.89,"l":547.74,"n":16300,"o":551.35,"t":"2025-04-14T04:00:00Z","v":484223,"vw":551.662237},{"c":556.57,"h":562.02,"l":552.31,"n":14865,"o":553.91,"t":"2025-04-15T04:00:00Z","v":361994,"vw":557.414149},{"c":542.56,"h":556.16,"l":538.75,"n":17210,"o":551.27,"t":"2025-04-16T04:00:00Z","v":418656,"vw":543.881358},{"c":546.89,"h":555.035,"l":543.0001,"n":16302,"o":547.53,"t":"2025-04-17T04:00:00Z","v":508688,"vw":548.62224},{"c":533.48,"h":542.68,"l":525.765,"n":29067,"o":539.27,"t":"2025-04-21T04:00:00Z","v":917272,"vw":532.590985},{"c":538.48,"h":540.61,"l":516.29,"n":26148,"o":521.65,"t":"2025-04-22T04:00:00Z","v":818357,"vw":534.842108},{"c":533.41,"h":559.99,"l":531.79,"n":26921,"o":548.21,"t":"2025-04-23T04:00:00Z","v":940917,"vw":536.339095},{"c":530.6,"h":538.43,"l":529,"n":20812,"o":535.91,"t":"2025-04-24T04:00:00Z","v":689677,"vw":533.10816},{"c":535.36,"h":537.75,"l":528.67,"n":19360,"o":532.97,"t":"2025-04-25T04:00:00Z","v":504536,"vw":534.54258},{"c":534.95,"h":539.2,"l":529.43,"n":16416,"o":534.68,"t":"2025-04-28T04:00:00Z","v":433222,"vw":534.151999},{"c":540.46,"h":542.9,"l":531.41,"n":13810,"o":536.53,"t":"2025-04-29T04:00:00Z","v":350520,"vw":539.616148},{"c":545.11,"h":546.53,"l":531.27,"n":17628,"o":536.99,"t":"2025-04-30T04:00:00Z","v":600760,"vw":542.961532},{"c":546.07,"h":552.29,"l":539.6744,"n":17744,"o":543,"t":"2025-05-01T04:00:00Z","v":430385,"vw":547.575804},{"c":555.82,"h":558.72,"l":550.65,"n":15269,"o":554.5,"t":"2025-05-02T04:00:00Z","v":389901,"vw":554.869507},{"c":550.41,"h":557.86,"l":549.49,"n":13140,"o":552.37,"t":"2025-05-05T04:00:00Z","v":328459,"vw":551.860849},{"c":545.17,"h":550.91,"l":542.39,"n":12871,"o":545.57,"t":"2025-05-06T04:00:00Z","v":438267,"vw":546.075859},{"c":552.67,"h":554.31,"l":545.59,"n":13246,"o":545.59,"t":"2025-05-07T04:00:00Z","v":339757,"vw":551.738061},{"c":557.98,"h":563.17,"l":552.915,"n":16989,"o":554.29,"t":"2025-05-08T04:00:00Z","v":526061,"vw":558.185259},{"c":556.56,"h":561.13,"l":554.72,"n":11579,"o":559.26,"t":"2025-05-09T04:00:00Z","v":379902,"vw":556.465432},{"c":568.97,"h":569.97,"l":558.4053,"n":14965,"o":569.62,"t":"2025-05-12T04:00:00Z","v":431558,"vw":567.388717},{"c":563.87,"h":574.54,"l":562.29,"n":16519,"o":569.13,"t":"2025-05-13T04:00:00Z","v":512780,"vw":565.67884},{"c":566.58,"h":567.74,"l":561.57,"n":16011,"o":564.67,"t":"2025-05-14T04:00:00Z","v":445153,"vw":566.110564},{"c":575.41,"h":576.774,"l":565.68,"n":18436,"o":565.68,"t":"2025-05-15T04:00:00Z","v":608313,"vw":574.508076},{"c":572.22,"h":578.43,"l":567.8201,"n":18528,"o":574.71,"t":"2025-05-16T04:00:00Z","v":786870,"vw":572.194751},{"c":572.65,"h":575.05,"l":567.79,"n":11858,"o":568.06,"t":"2025-05-19T04:00:00Z","v":284016,"vw":572.606524},{"c":571.21,"h":574.18,"l":567.2925,"n":14215,"o":569.29,"t":"2025-05-20T04:00:00Z","v":508004,"vw":570.712253},{"c":560.1,"h":570.68,"l":559.46,"n":15989,"o":567.91,"t":"2025-05-21T04:00:00Z","v":509418,"vw":562.90091},{"c":563.88,"h":566.8,"l":556.44,"n":11861,"o":559.52,"t":"2025-05-22T04:00:00Z","v":435576,"vw":563.022647},{"c":558.67,"h":562.2,"l":556.6601,"n":11898,"o":558.12,"t":"2025-05-23T04:00:00Z","v":226488,"vw":559.103776},{"c":566.59,"h":568.05,"l":560.2,"n":14411,"o":563.76,"t":"2025-05-27T04:00:00Z","v":433477,"vw":565.703374},{"c":562.68,"h":569.54,"l":562.495,"n":11510,"o":566.1,"t":"2025-05-28T04:00:00Z","v":359492,"vw":563.45188},{"c":566,"h":567.23,"l":560.74,"n":13947,"o":565,"t":"2025-05-29T04:00:00Z","v":531852,"vw":565.327262},{"c":564.02,"h":566,"l":556.89,"n":21108,"o":566,"t":"2025-05-30T04:00:00Z","v":631875,"vw":562.99949},{"c":564.2,"h":564.36,"l":544.55,"n":14078,"o":557.65,"t":"2025-06-02T04:00:00Z","v":299090,"vw":559.773951},{"c":566.41,"h":567.37,"l":554.38,"n":13684,"o":562.6,"t":"2025-06-03T04:00:00Z","v":338546,"vw":563.043712},{"c":566.91,"h":569.725,"l":565.3513,"n":13473,"o":568.19,"t":"2025-06-04T04:00:00Z","v":264636,"vw":567.277442},{"c":564.07,"h":568.93,"l":561.15,"n":15691,"o":568.93,"t":"2025-06-05T04:00:00Z","v":348317,"vw":564.330544},{"c":568.64,"h":569.75,"l":564.5588,"n":13855,"o":566.4,"t":"2025-06-06T04:00:00Z","v":251404,"vw":568.152437},{"c":558,"h":569.215,"l":557.305,"n":20505,"o":567.78,"t":"2025-06-09T04:00:00Z","v":526494,"vw":559.398062},{"c":557.84,"h":563.26,"l":556.09,"n":15917,"o":558.96,"t":"2025-06-10T04:00:00Z","v":500376,"vw":558.75541},{"c":554.42,"h":560.59,"l":553.025,"n":19033,"o":557.62,"t":"2025-06-11T04:00:00Z","v":566698,"vw":555.942584},{"c":555.19,"h":555.25,"l":547.85,"n":18015,"o":552.25,"t":"2025-06-12T04:00:00Z","v":410982,"vw":553.987615},{"c":542.73,"h":550.99,"l":540.3425,"n":23110,"o":549.64,"t":"2025-06-13T04:00:00Z","v":465519,"vw":543.732037},{"c":547.37,"h":551.77,"l":545.82,"n":15145,"o":546.27,"t":"2025-06-16T04:00:00Z","v":375488,"vw":548.088009},{"c":548.55,"h":549.3,"l":543.5,"n":18949,"o":543.5,"t":"2025-06-17T04:00:00Z","v":414822,"vw":547.468015},{"c":543.72,"h":550.68,"l":540.86,"n":21715,"o":547.28,"t":"2025-06-18T04:00:00Z","v":551602,"vw":544.727308},{"c":544.78,"h":547.52,"l":541.47,"n":15518,"o":546,"t":"2025-06-20T04:00:00Z","v":666136,"vw":545.103795},{"c":555.12,"h":555.56,"l":539.65,"n":22371,"o":543.66,"t":"2025-06-23T04:00:00Z","v":867338,"vw":548.593813},{"c":575.69,"h":577.58,"l":560.3598,"n":25275,"o":561.355,"t":"2025-06-24T04:00:00Z","v":672288,"vw":573.105254},{"c":569.99,"h":574.465,"l":560.35,"n":21360,"o":574.14,"t":"2025-06-25T04:00:00Z","v":562220,"vw":567.771604},{"c":565.69,"h":571.565,"l":564.33,"n":20254,"o":570.75,"t":"2025-06-26T04:00:00Z","v":584460,"vw":566.210967},{"c":576.41,"h":577.495,"l":568.14,"n":21522,"o":569.57,"t":"2025-06-27T04:00:00Z","v":879942,"vw":575.197006},{"c":576.74,"h":579.07,"l":569.43,"n":19459,"o":575.82,"t":"2025-06-30T04:00:00Z","v":584621,"vw":575.874005},{"c":581.34,"h":583.63,"l":570,"n":18744,"o":574.4,"t":"2025-07-01T04:00:00Z","v":456829,"vw":580.210503},{"c":582.85,"h":586.345,"l":577.36,"n":18519,"o":577.36,"t":"2025-07-02T04:00:00Z","v":466747,"vw":582.612363},{"c":587.74,"h":589.55,"l":580,"n":12758,"o":586.5,"t":"2025-07-03T04:00:00Z","v":268232,"vw":587.278563},{"c":588,"h":590.4784,"l":583.18,"n":15331,"o":587.79,"t":"2025-07-07T04:00:00Z","v":373752,"vw":587.082716},{"c":580.97,"h":593.27,"l":577.1,"n":18697,"o":591.36,"t":"2025-07-08T04:00:00Z","v":541078,"vw":582.625469},{"c":581.81,"h":586.3499,"l":579.45,"n":13200,"o":582.85,"t":"2025-07-09T04:00:00Z","v":349944,"vw":581.849039},{"c":580.66,"h":586.875,"l":579.825,"n":15192,"o":580.92,"t":"2025-07-10T04:00:00Z","v":332331,"vw":581.902913},{"c":565.56,"h":578.795,"l":563.31,"n":20081,"o":576.56,"t":"2025-07-11T04:00:00Z","v":635347,"vw":567.75715},{"c":570.66,"h":576.55,"l":562.93,"n":19351,"o":565.61,"t":"2025-07-14T04:00:00Z","v":519960,"vw":571.79522},{"c":563.13,"h":576.06,"l":563.11,"n":17639,"o":571.51,"t":"2025-07-15T04:00:00Z","v":403320,"vw":566.065196},{"c":572.13,"h":573.39,"l":558.64,"n":22926,"o":564.8,"t":"2025-07-16T04:00:00Z","v":841261,"vw":565.565033},{"c":580.18,"h":581.82,"l":569.41,"n":22520,"o":575,"t":"2025-07-17T04:00:00Z","v":647016,"vw":577.640314},{"c":577.94,"h":584.56,"l":576.77,"n":18136,"o":580.63,"t":"2025-07-18T04:00:00Z","v":584883,"vw":579.08977},{"c":577.97,"h":582.95,"l":574.57,"n":25313,"o":582.58,"t":"2025-07-21T04:00:00Z","v":1065722,"vw":578.77744},{"c":526.48,"h":571.53,"l":525.34,"n":71699,"o":565.01,"t":"2025-07-22T04:00:00Z","v":2464297,"vw":539.402243},{"c":530.86,"h":538.99,"l":525,"n":48732,"o":534.77,"t":"2025-07-23T04:00:00Z","v":1930956,"vw":532.258327},{"c":543.31,"h":547.87,"l":531.789,"n":37167,"o":532.31,"t":"2025-07-24T04:00:00Z","v":1252052,"vw":543.740206},{"c":546.29,"h":551.42,"l":544.5,"n":30529,"o":546.49,"t":"2025-07-25T04:00:00Z","v":998981,"vw":547.094134},{"c":552.79,"h":556.91,"l":541.12,"n":46542,"o":542.46,"t":"2025-07-28T04:00:00Z","v":1668705,"vw":552.086397},{"c":557.21,"h":561,"l":552.875,"n":32872,"o":557.61,"t":"2025-07-29T04:00:00Z","v":1162222,"vw":556.978149},{"c":559.15,"h":563.785,"l":554.625,"n":29814,"o":555.07,"t":"2025-07-30T04:00:00Z","v":994528,"vw":559.689316},{"c":561.36,"h":569.99,"l":556.48,"n":31466,"o":556.48,"t":"2025-07-31T04:00:00Z","v":1103034,"vw":563.824939},{"c":557.4,"h":563.61,"l":552.385,"n":39165,"o":559.14,"t":"2025-08-01T04:00:00Z","v":1053066,"vw":556.781824},{"c":572.04,"h":573.295,"l":560.51,"n":26416,"o":560.51,"t":"2025-08-04T04:00:00Z","v":863385,"vw":570.441177},{"c":557.73,"h":575.96,"l":557.62,"n":30452,"o":572.15,"t":"2025-08-05T04:00:00Z","v":1089948,"vw":560.627852},{"c":548.3,"h":562.66,"l":542.255,"n":35508,"o":559.23,"t":"2025-08-06T04:00:00Z","v":1064871,"vw":548.862714},{"c":545.49,"h":555,"l":541.5,"n":22394,"o":553.09,"t":"2025-08-07T04:00:00Z","v":499701,"vw":545.828771},{"c":546.68,"h":550,"l":545.0001,"n":17140,"o":546.81,"t":"2025-08-08T04:00:00Z","v":608732,"vw":546.681983},{"c":549.39,"h":555.71,"l":547.16,"n":20760,"o":547.16,"t":"2025-08-11T04:00:00Z","v":588011,"vw":550.535678},{"c":550.16,"h":554.08,"l":547.5162,"n":18736,"o":550.01,"t":"2025-08-12T04:00:00Z","v":589472,"vw":550.315105},{"c":567.43,"h":567.89,"l":552.49,"n":19848,"o":554,"t":"2025-08-13T04:00:00Z","v":542957,"vw":564.255576},{"c":565.72,"h":566.6,"l":560.3,"n":16491,"o":564.21,"t":"2025-08-14T04:00:00Z","v":362929,"vw":564.735266},{"c":557.02,"h":566.85,"l":555.96,"n":13706,"o":564.26,"t":"2025-08-15T04:00:00Z","v":372334,"vw":558.975944},{"c":555.67,"h":561.73,"l":555.02,"n":19388,"o":556.02,"t":"2025-08-18T04:00:00Z","v":709959,"vw":557.897513},{"c":568.16,"h":570.01,"l":555.33,"n":22924,"o":556,"t":"2025-08-19T04:00:00Z","v":685213,"vw":566.792476},{"c":574.25,"h":574.41,"l":562.596,"n":20077,"o":567.63,"t":"2025-08-20T04:00:00Z","v":577290,"vw":572.778076},{"c":567.27,"h":572.12,"l":565.985,"n":17539,"o":570.61,"t":"2025-08-21T04:00:00Z","v":535635,"vw":568.65311},{"c":574.83,"h":580.23,"l":566.6875,"n":16166,"o":571.12,"t":"2025-08-22T04:00:00Z","v":380106,"vw":574.454},{"c":573.72,"h":577.45,"l":569.93,"n":21187,"o":573.46,"t":"2025-08-25T04:00:00Z","v":532526,"vw":574.681046},{"c":571.43,"h":572.91,"l":562.935,"n":18693,"o":572.88,"t":"2025-08-26T04:00:00Z","v":425113,"vw":570.18256},{"c":570.15,"h":575.27,"l":569.71,"n":12848,"o":571.49,"t":"2025-08-27T04:00:00Z","v":333064,"vw":570.770013},{"c":568.55,"h":572.13,"l":568.39,"n":14324,"o":571.05,"t":"2025-08-28T04:00:00Z","v":521744,"vw":569.350763},{"c":567.72,"h":571.64,"l":565.53,"n":16960,"o":568.8,"t":"2025-08-29T04:00:00Z","v":498696,"vw":567.549729},{"c":553.91,"h":565.79,"l":548.0001,"n":32505,"o":560.66,"t":"2025-09-02T04:00:00Z","v":845436,"vw":553.552939},{"c":551.61,"h":558.44,"l":549.09,"n":29331,"o":552.6,"t":"2025-09-03T04:00:00Z","v":898662,"vw":551.414725},{"c":557.19,"h":557.595,"l":551,"n":26930,"o":554.1,"t":"2025-09-04T04:00:00Z","v":590626,"vw":555.945057},{"c":555.15,"h":561.59,"l":554,"n":22252,"o":558.36,"t":"2025-09-05T04:00:00Z","v":625822,"vw":556.115284},{"c":574.58,"h":576.1558,"l":554.905,"n":30146,"o":557.73,"t":"2025-09-08T04:00:00Z","v":922809,"vw":570.031598},{"c":569.16,"h":574.5,"l":567.9,"n":25410,"o":571.99,"t":"2025-09-09T04:00:00Z","v":671176,"vw":570.271218},{"c":563.18,"h":571.77,"l":558.98,"n":22277,"o":571.77,"t":"2025-09-10T04:00:00Z","v":648745,"vw":563.873483},{"c":585.48,"h":585.84,"l":564.805,"n":18957,"o":565.71,"t":"2025-09-11T04:00:00Z","v":476729,"vw":581.564662},{"c":583.25,"h":585.45,"l":576.34,"n":21382,"o":584.07,"t":"2025-09-12T04:00:00Z","v":722142,"vw":582.248642},{"c":576.61,"h":584.34,"l":574.945,"n":29413,"o":584.15,"t":"2025-09-15T04:00:00Z","v":1255962,"vw":579.194543},{"c":567.02,"h":580.0413,"l":562.9,"n":23895,"o":576.15,"t":"2025-09-16T04:00:00Z","v":566601,"vw":567.935981},{"c":578.64,"h":585.3999,"l":568.81,"n":33619,"o":568.81,"t":"2025-09-17T04:00:00Z","v":875452,"vw":578.920973},{"c":555.98,"h":579.99,"l":548.085,"n":54860,"o":579.31,"t":"2025-09-18T04:00:00Z","v":1599019,"vw":556.999692},{"c":559.75,"h":562.79,"l":555,"n":28403,"o":557.96,"t":"2025-09-19T04:00:00Z","v":1237064,"vw":559.250747},{"c":568.06,"h":571.73,"l":557,"n":27100,"o":559,"t":"2025-09-22T04:00:00Z","v":838721,"vw":566.899014},{"c":568.94,"h":570.97,"l":565.62,"n":22250,"o":566,"t":"2025-09-23T04:00:00Z","v":650819,"vw":568.404177},{"c":566.42,"h":567.93,"l":558.32,"n":24158,"o":566,"t":"2025-09-24T04:00:00Z","v":710883,"vw":565.467203},{"c":564.66,"h":566.64,"l":559.05,"n":19278,"o":564,"t":"2025-09-25T04:00:00Z","v":484848,"vw":564.017192},{"c":565.42,"h":572.79,"l":564.125,"n":21094,"o":565.82,"t":"2025-09-26T04:00:00Z","v":579929,"vw":566.611709},{"c":568.9,"h":571.37,"l":563.84,"n":16647,"o":566.85,"t":"2025-09-29T04:00:00Z","v":507805,"vw":568.867346},{"c":567.41,"h":571.8699,"l":562.86,"n":17375,"o":566.64,"t":"2025-09-30T04:00:00Z","v":460715,"vw":566.79725},{"c":552.59,"h":568.34,"l":550.16,"n":23246,"o":567.01,"t":"2025-10-01T04:00:00Z","v":522838,"vw":555.41313},{"c":560.77,"h":562.64,"l":545.01,"n":27986,"o":550.87,"t":"2025-10-02T04:00:00Z","v":660029,"vw":558.347168},{"c":560.12,"h":563.45,"l":554.995,"n":16607,"o":560.5,"t":"2025-10-03T04:00:00Z","v":386945,"vw":559.861161},{"c":564.81,"h":568.2,"l":557.725,"n":18249,"o":564.06,"t":"2025-10-06T04:00:00Z","v":396859,"vw":564.155067},{"c":569.11,"h":572.395,"l":558.055,"n":15768,"o":562.99,"t":"2025-10-07T04:00:00Z","v":324451,"vw":568.381306},{"c":566.94,"h":573.63,"l":563.92,"n":12515,"o":567.65,"t":"2025-10-08T04:00:00Z","v":330776,"vw":567.719488},{"c":558.3,"h":566.76,"l":557.39,"n":15765,"o":563.32,"t":"2025-10-09T04:00:00Z","v":474446,"vw":559.532185},{"c":546.95,"h":562.8075,"l":546.525,"n":22562,"o":562,"t":"2025-10-10T04:00:00Z","v":488235,"vw":551.938674},{"c":548.35,"h":552.45,"l":545,"n":18565,"o":548.05,"t":"2025-10-13T04:00:00Z","v":450178,"vw":548.353753},{"c":553.58,"h":556.92,"l":546.995,"n":18728,"o":547.85,"t":"2025-10-14T04:00:00Z","v":367149,"vw":553.106869},{"c":549.4,"h":554.53,"l":543.49,"n":19663,"o":551.73,"t":"2025-10-15T04:00:00Z","v":511204,"vw":549.117773},{"c":533.34,"h":550.18,"l":531.78,"n":28293,"o":550.18,"t":"2025-10-16T04:00:00Z","v":773251,"vw":535.817916},{"c":534.35,"h":536.68,"l":526.067,"n":26107,"o":535,"t":"2025-10-17T04:00:00Z","v":861700,"vw":532.972169},{"c":536.7,"h":538.61,"l":525.31,"n":20647,"o":528.68,"t":"2025-10-20T04:00:00Z","v":603297,"vw":534.875447},{"c":540.36,"h":545.32,"l":531.78,"n":18831,"o":531.78,"t":"2025-10-21T04:00:00Z","v":686239,"vw":539.600964},{"c":537.61,"h":545.74,"l":535.99,"n":18684,"o":539.83,"t":"2025-10-22T04:00:00Z","v":514582,"vw":540.028843},{"c":538.75,"h":539.19,"l":533.08,"n":17250,"o":536.56,"t":"2025-10-23T04:00:00Z","v":440272,"vw":538.176511},{"c":542.29,"h":547.88,"l":538.79,"n":18859,"o":543.6,"t":"2025-10-24T04:00:00Z","v":394370,"vw":543.724203},{"c":546.86,"h":548.845,"l":542.785,"n":25086,"o":545.55,"t":"2025-10-27T04:00:00Z","v":688398,"vw":546.261596},{"c":593.76,"h":594.375,"l":550.925,"n":46731,"o":553.92,"t":"2025-10-28T04:00:00Z","v":1465913,"vw":583.933474},{"c":567.54,"h":588.2125,"l":560.2194,"n":38251,"o":588.16,"t":"2025-10-29T04:00:00Z","v":1140390,"vw":567.37986},{"c":583.14,"h":589.2,"l":568.17,"n":26582,"o":568.57,"t":"2025-10-30T04:00:00Z","v":697761,"vw":583.882849},{"c":588.55,"h":591.47,"l":576.5775,"n":28268,"o":579.16,"t":"2025-10-31T04:00:00Z","v":871425,"vw":587.80448},{"c":581.1,"h":588.45,"l":577.8,"n":24885,"o":586.71,"t":"2025-11-03T05:00:00Z","v":544224,"vw":581.813274},{"c":574.9,"h":583.68,"l":570.22,"n":32942,"o":583.35,"t":"2025-11-04T05:00:00Z","v":890812,"vw":575.137608},{"c":571.93,"h":579.8,"l":570.72,"n":25549,"o":572.76,"t":"2025-11-05T05:00:00Z","v":651969,"vw":573.830815},{"c":580.39,"h":581.975,"l":567.12,"n":26864,"o":569.34,"t":"2025-11-06T05:00:00Z","v":709097,"vw":578.845892},{"c":582.85,"h":583.67,"l":576.85,"n":23560,"o":578.03,"t":"2025-11-07T05:00:00Z","v":552554,"vw":581.517599},{"c":576.95,"h":582.15,"l":572.535,"n":21793,"o":581.86,"t":"2025-11-10T05:00:00Z","v":683894,"vw":576.984097},{"c":584.39,"h":587.36,"l":576.4,"n":18935,"o":579.08,"t":"2025-11-11T05:00:00Z","v":366289,"vw":583.885372},{"c":580.78,"h":591,"l":580.03,"n":24224,"o":585.79,"t":"2025-11-12T05:00:00Z","v":620708,"vw":584.962055},{"c":573.34,"h":578.09,"l":569.62,"n":23725,"o":575.98,"t":"2025-11-13T05:00:00Z","v":530767,"vw":574.038087},{"c":565.15,"h":573.6,"l":564.52,"n":23426,"o":572.01,"t":"2025-11-14T05:00:00Z","v":423484,"vw":567.649521},{"c":557.93,"h":570.48,"l":556.06,"n":27946,"o":562.15,"t":"2025-11-17T05:00:00Z","v":674196,"vw":561.777772},{"c":556.83,"h":562.28,"l":550.01,"n":28904,"o":554.85,"t":"2025-11-18T05:00:00Z","v":655731,"vw":558.844419},{"c":559.59,"h":563.43,"l":554.73,"n":26655,"o":554.85,"t":"2025-11-19T05:00:00Z","v":483959,"vw":559.578685},{"c":560.08,"h":568.63,"l":558.695,"n":26319,"o":564.96,"t":"2025-11-20T05:00:00Z","v":572301,"vw":561.496945},{"c":561.99,"h":570.91,"l":559.625,"n":25676,"o":561.39,"t":"2025-11-21T05:00:00Z","v":578042,"vw":564.195054},{"c":556.6,"h":567.41,"l":556.25,"n":29728,"o":561.23,"t":"2025-11-24T05:00:00Z","v":822091,"vw":559.926651},{"c":562.92,"h":565.23,"l":556.06,"n":27774,"o":556.77,"t":"2025-11-25T05:00:00Z","v":617866,"vw":562.711669},{"c":562.74,"h":566.99,"l":556.6,"n":23238,"o":560.68,"t":"2025-11-26T05:00:00Z","v":575131,"vw":564.16759},{"c":563.72,"h":567.21,"l":560.64,"n":13041,"o":564.19,"t":"2025-11-28T05:00:00Z","v":249661,"vw":564.425986},{"c":559.66,"h":565.79,"l":558.16,"n":30303,"o":559.81,"t":"2025-12-01T05:00:00Z","v":650028,"vw":560.290562},{"c":547.29,"h":561.495,"l":546.71,"n":34364,"o":558.98,"t":"2025-12-02T05:00:00Z","v":750331,"vw":550.371281},{"c":545.56,"h":553.44,"l":545,"n":39051,"o":546.11,"t":"2025-12-03T05:00:00Z","v":994782,"vw":546.971488},{"c":540.85,"h":550,"l":538.26,"n":43579,"o":545.12,"t":"2025-12-04T05:00:00Z","v":816252,"vw":541.577635},{"c":538.26,"h":544.142,"l":531.49,"n":34653,"o":540,"t":"2025-12-05T05:00:00Z","v":797661,"vw":536.201595},{"c":536.9,"h":540.545,"l":534.56,"n":40807,"o":535.69,"t":"2025-12-08T05:00:00Z","v":899921,"vw":537.216582},{"c":537.22,"h":544.87,"l":536.29,"n":29580,"o":539.62,"t":"2025-12-09T05:00:00Z","v":598859,"vw":538.580438},{"c":538.19,"h":541.73,"l":530.41,"n":41465,"o":536.26,"t":"2025-12-10T05:00:00Z","v":1128805,"vw":537.797942},{"c":549.61,"h":550.62,"l":539.1,"n":33305,"o":539.1,"t":"2025-12-11T05:00:00Z","v":685290,"vw":547.811744},{"c":551.09,"h":555.95,"l":546.09,"n":27089,"o":552.26,"t":"2025-12-12T05:00:00Z","v":629577,"vw":549.665788},{"c":553.51,"h":556.65,"l":549.09,"n":29623,"o":551.5,"t":"2025-12-15T05:00:00Z","v":709173,"vw":553.460076},{"c":551.23,"h":556.515,"l":549.16,"n":28059,"o":553.65,"t":"2025-12-16T05:00:00Z","v":601017,"vw":551.942776},{"c":560.97,"h":568.28,"l":550.53,"n":30558,"o":551.16,"t":"2025-12-17T05:00:00Z","v":705298,"vw":561.183098},{"c":562.4,"h":570.595,"l":560.87,"n":32605,"o":563.19,"t":"2025-12-18T05:00:00Z","v":800476,"vw":564.151867},{"c":568.28,"h":571.92,"l":559.27,"n":27665,"o":559.27,"t":"2025-12-19T05:00:00Z","v":1726476,"vw":567.753588},{"c":576.64,"h":580.695,"l":567.1,"n":22271,"o":567.1,"t":"2025-12-22T05:00:00Z","v":520602,"vw":576.302049},{"c":581.3,"h":581.79,"l":573.32,"n":21034,"o":577.37,"t":"2025-12-23T05:00:00Z","v":427984,"vw":577.872695},{"c":581.75,"h":585,"l":579.145,"n":9567,"o":581.13,"t":"2025-12-24T05:00:00Z","v":143471,"vw":582.176875},{"c":584.99,"h":585.99,"l":580.68,"n":12960,"o":582.88,"t":"2025-12-26T05:00:00Z","v":245468,"vw":584.369841},{"c":585.76,"h":587.88,"l":582.06,"n":16343,"o":587.03,"t":"2025-12-29T05:00:00Z","v":320696,"vw":585.313753},{"c":582.25,"h":586.2199,"l":579.31,"n":17897,"o":583.1,"t":"2025-12-30T05:00:00Z","v":373834,"vw":582.331309},{"c":573.73,"h":582.91,"l":573.375,"n":17068,"o":581.25,"t":"2025-12-31T05:00:00Z","v":324051,"vw":576.191399},{"c":565.25,"h":574.775,"l":562.285,"n":23007,"o":571.57,"t":"2026-01-02T05:00:00Z","v":408984,"vw":565.434152},{"c":577.6,"h":584.2,"l":557,"n":25916,"o":558.26,"t":"2026-01-05T05:00:00Z","v":628293,"vw":578.098537},{"c":586.96,"h":588.41,"l":571.99,"n":17693,"o":575.27,"t":"2026-01-06T05:00:00Z","v":331495,"vw":584.893498},{"c":578.69,"h":593.64,"l":578.15,"n":18526,"o":587.14,"t":"2026-01-07T05:00:00Z","v":425367,"vw":581.027658},{"c":581.33,"h":588.55,"l":576.67,"n":18995,"o":578.07,"t":"2026-01-08T05:00:00Z","v":400804,"vw":581.899054},{"c":581.16,"h":585.265,"l":578.25,"n":14042,"o":581.4,"t":"2026-01-09T05:00:00Z","v":228778,"vw":580.994327},{"c":586.47,"h":587.32,"l":577.51,"n":15087,"o":578.26,"t":"2026-01-12T05:00:00Z","v":233631,"vw":583.816853},{"c":587.44,"h":589.93,"l":575.23,"n":20030,"o":585.3,"t":"2026-01-13T05:00:00Z","v":415291,"vw":584.858935},{"c":594.79,"h":595.975,"l":583.02,"n":20208,"o":586.8,"t":"2026-01-14T05:00:00Z","v":365184,"vw":591.90221},{"c":597.31,"h":599.175,"l":591.35,"n":15137,"o":597.49,"t":"2026-01-15T05:00:00Z","v":365983,"vw":595.753059},{"c":602.58,"h":605.62,"l":594.13,"n":20711,"o":596.6,"t":"2026-01-16T05:00:00Z","v":509475,"vw":601.409645},{"c":584.22,"h":596.9999,"l":579.95,"n":24781,"o":594.44,"t":"2026-01-20T05:00:00Z","v":626616,"vw":586.691042},{"c":588.97,"h":595.645,"l":585.77,"n":18864,"o":587.36,"t":"2026-01-21T05:00:00Z","v":405364,"vw":590.013384},{"c":591.25,"h":597.61,"l":586.58,"n":20402,"o":592.51,"t":"2026-01-22T05:00:00Z","v":375091,"vw":590.624675},{"c":589.76,"h":591.445,"l":584.25,"n":18327,"o":589.01,"t":"2026-01-23T05:00:00Z","v":373082,"vw":588.520111},{"c":594.16,"h":598.2398,"l":589.39,"n":16060,"o":590.37,"t":"2026-01-26T05:00:00Z","v":281973,"vw":594.184767},{"c":581.75,"h":595.435,"l":577.74,"n":27135,"o":592.53,"t":"2026-01-27T05:00:00Z","v":550725,"vw":583.513009},{"c":614.87,"h":621.3774,"l":575.79,"n":38933,"o":578.45,"t":"2026-01-28T05:00:00Z","v":995586,"vw":609.323285},{"c":608.24,"h":618,"l":601.32,"n":28577,"o":616.26,"t":"2026-01-29T05:00:00Z","v":799783,"vw":606.987575},{"c":609.22,"h":612.9699,"l":602.95,"n":27024,"o":605.54,"t":"2026-01-30T05:00:00Z","v":569411,"vw":608.201338},{"c":624.75,"h":626.28,"l":601.19,"n":30678,"o":608.45,"t":"2026-02-02T05:00:00Z","v":767496,"vw":620.873294},{"c":581.48,"h":614.33,"l":574.19,"n":43802,"o":611.1,"t":"2026-02-03T05:00:00Z","v":1110145,"vw":584.715548},{"c":571.02,"h":575.75,"l":558.62,"n":46695,"o":575.14,"t":"2026-02-04T05:00:00Z","v":1116823,"vw":566.578062},{"c":565.9,"h":592.04,"l":551.58,"n":45900,"o":584.05,"t":"2026-02-05T05:00:00Z","v":1106225,"vw":567.782186},{"c":557.78,"h":575.19,"l":550,"n":37323,"o":569.17,"t":"2026-02-06T05:00:00Z","v":959320,"vw":557.570742},{"c":559.39,"h":568.48,"l":550.34,"n":32393,"o":557,"t":"2026-02-09T05:00:00Z","v":937557,"vw":560.12641},{"c":515.66,"h":558.69,"l":513.03,"n":52198,"o":546.01,"t":"2026-02-10T05:00:00Z","v":1259277,"vw":528.263539},{"c":511.84,"h":520.33,"l":502.305,"n":47928,"o":517.8,"t":"2026-02-11T05:00:00Z","v":1228891,"vw":513.245629},{"c":522.22,"h":527.25,"l":501.08,"n":39505,"o":513.14,"t":"2026-02-12T05:00:00Z","v":1191698,"vw":516.801914},{"c":526.06,"h":534.04,"l":520.1901,"n":36192,"o":524.32,"t":"2026-02-13T05:00:00Z","v":984312,"vw":526.622954},{"c":521.33,"h":535.35,"l":512.75,"n":31714,"o":529.13,"t":"2026-02-17T05:00:00Z","v":791662,"vw":521.786636},{"c":545.25,"h":545.89,"l":530.35,"n":30454,"o":534.17,"t":"2026-02-18T05:00:00Z","v":798567,"vw":543.071031},{"c":541.12,"h":550,"l":536.35,"n":24710,"o":541.97,"t":"2026-02-19T05:00:00Z","v":582647,"vw":540.847232},{"c":544.11,"h":547.98,"l":535,"n":24598,"o":539.63,"t":"2026-02-20T05:00:00Z","v":603401,"vw":543.899693},{"c":538.39,"h":548.8,"l":537.14,"n":24420,"o":544.45,"t":"2026-02-23T05:00:00Z","v":534221,"vw":539.795831},{"c":548.71,"h":552,"l":530.28,"n":31389,"o":534.66,"t":"2026-02-24T05:00:00Z","v":968216,"vw":547.737621},{"c":556.87,"h":558.84,"l":547.67,"n":23608,"o":554.2,"t":"2026-02-25T05:00:00Z","v":526021,"vw":555.687413},{"c":572.87,"h":573.24,"l":558.24,"n":26161,"o":560.37,"t":"2026-02-26T05:00:00Z","v":603250,"vw":569.827776},{"c":571.83,"h":574.57,"l":563.68,"n":28297,"o":564.35,"t":"2026-02-27T05:00:00Z","v":883777,"vw":570.782176},{"c":573.88,"h":575.515,"l":558.46,"n":20703,"o":563.05,"t":"2026-03-02T05:00:00Z","v":435667,"vw":571.225824},{"c":565.59,"h":571.765,"l":557.21,"n":26288,"o":562.91,"t":"2026-03-03T05:00:00Z","v":582436,"vw":565.676601},{"c":572.37,"h":576.04,"l":559.8804,"n":21990,"o":566.48,"t":"2026-03-04T05:00:00Z","v":547795,"vw":572.189259},{"c":566.21,"h":579.07,"l":560.955,"n":31380,"o":568.66,"t":"2026-03-05T05:00:00Z","v":880743,"vw":567.311746},{"c":569.24,"h":569.33,"l":551.3,"n":26824,"o":565.41,"t":"2026-03-06T05:00:00Z","v":661151,"vw":563.812371},{"c":564.41,"h":567.46,"l":550.17,"n":23421,"o":563.64,"t":"2026-03-09T04:00:00Z","v":541566,"vw":561.432809},{"c":550.11,"h":561.48,"l":549.24,"n":23976,"o":559.92,"t":"2026-03-10T04:00:00Z","v":596291,"vw":552.759828},{"c":547.06,"h":556.635,"l":533.6,"n":23616,"o":551.98,"t":"2026-03-11T04:00:00Z","v":561354,"vw":544.586877},{"c":536.35,"h":551.95,"l":535.36,"n":31590,"o":542.02,"t":"2026-03-12T04:00:00Z","v":763815,"vw":540.108382},{"c":547.9,"h":553.11,"l":538.93,"n":26165,"o":540.27,"t":"2026-03-13T04:00:00Z","v":690212,"vw":546.108105},{"c":550,"h":554.24,"l":546.68,"n":20337,"o":550.13,"t":"2026-03-16T04:00:00Z","v":450969,"vw":550.548875},{"c":560.41,"h":565.86,"l":557.25,"n":19593,"o":560,"t":"2026-03-17T04:00:00Z","v":403132,"vw":561.215282},{"c":556.74,"h":561.12,"l":553.385,"n":22220,"o":554.22,"t":"2026-03-18T04:00:00Z","v":474498,"vw":556.91685},{"c":556.27,"h":559.0697,"l":545.66,"n":23372,"o":553.5,"t":"2026-03-19T04:00:00Z","v":520211,"vw":554.492759},{"c":552.63,"h":556.51,"l":549.03,"n":21632,"o":554.17,"t":"2026-03-20T04:00:00Z","v":1121438,"vw":552.737708},{"c":551.6,"h":565,"l":550.4,"n":22202,"o":554.61,"t":"2026-03-23T04:00:00Z","v":442672,"vw":554.316022},{"c":537.65,"h":549.482,"l":535.7,"n":20613,"o":546.62,"t":"2026-03-24T04:00:00Z","v":457793,"vw":539.46997},{"c":530.99,"h":542.21,"l":525,"n":22100,"o":541.31,"t":"2026-03-25T04:00:00Z","v":405787,"vw":531.365854},{"c":534.68,"h":538.96,"l":528,"n":17631,"o":528.16,"t":"2026-03-26T04:00:00Z","v":335755,"vw":535.063816},{"c":523.4,"h":535,"l":520,"n":20885,"o":531.37,"t":"2026-03-27T04:00:00Z","v":442348,"vw":525.046823},{"c":531.88,"h":535.505,"l":524,"n":17756,"o":526.44,"t":"2026-03-30T04:00:00Z","v":365549,"vw":531.667837},{"c":539.01,"h":544.87,"l":530,"n":20237,"o":541.47,"t":"2026-03-31T04:00:00Z","v":444330,"vw":539.265024},{"c":536.9,"h":540.1,"l":525.575,"n":23444,"o":531.17,"t":"2026-04-01T04:00:00Z","v":397953,"vw":536.601782},{"c":544.78,"h":546.665,"l":531.445,"n":17483,"o":533.89,"t":"2026-04-02T04:00:00Z","v":351510,"vw":542.67146},{"c":546.71,"h":549.87,"l":544.5101,"n":18669,"o":545.66,"t":"2026-04-06T04:00:00Z","v":367749,"vw":546.56252},{"c":547.28,"h":552.96,"l":546.142,"n":22386,"o":549.05,"t":"2026-04-07T04:00:00Z","v":524952,"vw":548.444529},{"c":556.93,"h":567.49,"l":554.008,"n":24006,"o":555.83,"t":"2026-04-08T04:00:00Z","v":499393,"vw":559.433721},{"c":545.88,"h":557.09,"l":541.63,"n":27886,"o":552.54,"t":"2026-04-09T04:00:00Z","v":513809,"vw":547.471732},{"c":536.48,"h":545.75,"l":532.52,"n":24650,"o":541.56,"t":"2026-04-10T04:00:00Z","v":534712,"vw":537.827541},{"c":552.75,"h":552.92,"l":535.67,"n":22673,"o":536.1,"t":"2026-04-13T04:00:00Z","v":415211,"vw":550.556833},{"c":545.69,"h":556.8,"l":545.23,"n":26029,"o":553.3,"t":"2026-04-14T04:00:00Z","v":566498,"vw":548.985756},{"c":560.06,"h":562.11,"l":547.1,"n":21330,"o":548.35,"t":"2026-04-15T04:00:00Z","v":425537,"vw":558.801517},{"c":564.9,"h":567.785,"l":561.81,"n":21862,"o":564.92,"t":"2026-04-16T04:00:00Z","v":439599,"vw":564.594802},{"c":568.55,"h":572.9,"l":562.89,"n":28855,"o":569.02,"t":"2026-04-17T04:00:00Z","v":805030,"vw":568.762369},{"c":566.95,"h":570.43,"l":556.36,"n":28694,"o":568.55,"t":"2026-04-20T04:00:00Z","v":584726,"vw":565.49461},{"c":597.39,"h":604.0799,"l":570.75,"n":70815,"o":572.87,"t":"2026-04-21T04:00:00Z","v":1420607,"vw":593.326388},{"c":608.04,"h":621.29,"l":605,"n":47220,"o":608,"t":"2026-04-22T04:00:00Z","v":900725,"vw":610.751449},{"c":598.01,"h":611.0505,"l":581.685,"n":49475,"o":609.33,"t":"2026-04-23T04:00:00Z","v":779796,"vw":594.202415},{"c":592.69,"h":598.36,"l":589.67,"n":23255,"o":595,"t":"2026-04-24T04:00:00Z","v":390030,"vw":592.437422},{"c":591.02,"h":599.71,"l":589.1,"n":40314,"o":590.46,"t":"2026-04-27T04:00:00Z","v":549867,"vw":591.882217},{"c":594.78,"h":602.88,"l":593.4,"n":32220,"o":599.88,"t":"2026-04-28T04:00:00Z","v":630369,"vw":595.810522},{"c":598.13,"h":599.99,"l":587,"n":23401,"o":593.93,"t":"2026-04-29T04:00:00Z","v":614744,"vw":594.411691},{"c":591.41,"h":593.49,"l":584.925,"n":34576,"o":591.52,"t":"2026-04-30T04:00:00Z","v":598980,"vw":589.872508},{"c":588.85,"h":602.05,"l":588.36,"n":17665,"o":596.71,"t":"2026-05-01T04:00:00Z","v":267409,"vw":590.918657},{"c":582.27,"h":595.8,"l":580.785,"n":26311,"o":591.55,"t":"2026-05-04T04:00:00Z","v":338533,"vw":583.701612},{"c":580.88,"h":583.56,"l":569.16,"n":37059,"o":582.22,"t":"2026-05-05T04:00:00Z","v":832731,"vw":578.143159},{"c":582.14,"h":584.54,"l":573.62,"n":24068,"o":578.26,"t":"2026-05-06T04:00:00Z","v":834841,"vw":581.355335},{"c":588.37,"h":592.715,"l":580.66,"n":27244,"o":581.93,"t":"2026-05-07T04:00:00Z","v":671327,"vw":586.079351},{"c":585.42,"h":590.505,"l":577.445,"n":23630,"o":589.13,"t":"2026-05-08T04:00:00Z","v":625795,"vw":582.902406},{"c":584.63,"h":588.02,"l":578.17,"n":34008,"o":582.74,"t":"2026-05-11T04:00:00Z","v":665316,"vw":584.303238},{"c":581.09,"h":589.88,"l":576.11,"n":27123,"o":587.31,"t":"2026-05-12T04:00:00Z","v":851238,"vw":582.155589},{"c":570.91,"h":581.3459,"l":554.5075,"n":27733,"o":576,"t":"2026-05-13T04:00:00Z","v":691068,"vw":569.058804},{"c":569.69,"h":573.48,"l":565.655,"n":24008,"o":571,"t":"2026-05-14T04:00:00Z","v":627871,"vw":569.892955},{"c":561.72,"h":577.1,"l":558.47,"n":22542,"o":570.49,"t":"2026-05-15T04:00:00Z","v":567337,"vw":565.723469},{"c":584.13,"h":585.13,"l":561.95,"n":23605,"o":561.95,"t":"2026-05-18T04:00:00Z","v":558735,"vw":581.994295},{"c":577.69,"h":596.5,"l":577.55,"n":30236,"o":591.99,"t":"2026-05-19T04:00:00Z","v":866068,"vw":586.241176},{"c":581.97,"h":587.105,"l":569.18,"n":23421,"o":576,"t":"2026-05-20T04:00:00Z","v":540986,"vw":582.530684},{"c":582.34,"h":585.64,"l":572.86,"n":18253,"o":577.88,"t":"2026-05-21T04:00:00Z","v":446808,"vw":581.999418},{"c":588.55,"h":591.4399,"l":580,"n":19365,"o":583.68,"t":"2026-05-22T04:00:00Z","v":412763,"vw":588.620693},{"c":588.52,"h":592.71,"l":579.255,"n":25246,"o":586.3,"t":"2026-05-26T04:00:00Z","v":567413,"vw":589.099395},{"c":603.47,"h":607.26,"l":594.19,"n":29139,"o":598,"t":"2026-05-27T04:00:00Z","v":787059,"vw":603.13214},{"c":626.52,"h":627.01,"l":602,"n":38101,"o":604.11,"t":"2026-05-28T04:00:00Z","v":1201098,"vw":620.686963},{"c":631.38,"h":640.27,"l":623,"n":31195,"o":627.08,"t":"2026-05-29T04:00:00Z","v":1097560,"vw":632.869303},{"c":643.83,"h":644.6775,"l":631.39,"n":33191,"o":633.69,"t":"2026-06-01T04:00:00Z","v":766935,"vw":639.734232},{"c":630.27,"h":641,"l":622.04,"n":28193,"o":638.11,"t":"2026-06-02T04:00:00Z","v":975185,"vw":631.526513},{"c":613.58,"h":625.86,"l":613.06,"n":26808,"o":625.62,"t":"2026-06-03T04:00:00Z","v":832152,"vw":617.951519},{"c":618.87,"h":627.44,"l":616.65,"n":20275,"o":623.34,"t":"2026-06-04T04:00:00Z","v":446138,"vw":620.662173},{"c":615.46,"h":624.89,"l":612.44,"n":19397,"o":621.41,"t":"2026-06-05T04:00:00Z","v":458483,"vw":615.713699},{"c":602.94,"h":612.56,"l":600.5,"n":22596,"o":612.56,"t":"2026-06-08T04:00:00Z","v":554363,"vw":604.539922},{"c":607.54,"h":610.1,"l":594,"n":20930,"o":602.16,"t":"2026-06-09T04:00:00Z","v":388440,"vw":605.743583},{"c":608.52,"h":609.59,"l":593.9401,"n":16383,"o":604.56,"t":"2026-06-10T04:00:00Z","v":332391,"vw":605.95261},{"c":594.31,"h":609.3,"l":593.415,"n":20188,"o":607.09,"t":"2026-06-11T04:00:00Z","v":408798,"vw":596.619389},{"c":599.12,"h":600.81,"l":588.31,"n":18574,"o":599,"t":"2026-06-12T04:00:00Z","v":390640,"vw":597.815255},{"c":611.17,"h":615.45,"l":598.76,"n":23825,"o":600.2,"t":"2026-06-15T04:00:00Z","v":540264,"vw":610.426927},{"c":608.16,"h":618.84,"l":603.38,"n":21258,"o":618.84,"t":"2026-06-16T04:00:00Z","v":491022,"vw":609.241541},{"c":596.89,"h":610.49,"l":590.89,"n":21875,"o":604.69,"t":"2026-06-17T04:00:00Z","v":585623,"vw":597.650772},{"c":581.19,"h":600.3,"l":580,"n":27192,"o":600.3,"t":"2026-06-18T04:00:00Z","v":1003475,"vw":585.103856},{"c":580.85,"h":582.99,"l":567.55,"n":28796,"o":579.05,"t":"2026-06-22T04:00:00Z","v":698657,"vw":576.298514},{"c":581.51,"h":590.125,"l":578.04,"n":26134,"o":586.7,"t":"2026-06-23T04:00:00Z","v":711937,"vw":584.195548},{"c":577.29,"h":587.87,"l":577.12,"n":26844,"o":585.05,"t":"2026-06-24T04:00:00Z","v":689159,"vw":581.608325},{"c":544.56,"h":579.46,"l":542.33,"n":32681,"o":575.87,"t":"2026-06-25T04:00:00Z","v":927605,"vw":555.401668},{"c":554.85,"h":566.16,"l":545.68,"n":42776,"o":548.8,"t":"2026-06-26T04:00:00Z","v":2593452,"vw":556.474935},{"c":558,"h":568.9299,"l":552.99,"n":33897,"o":561.9,"t":"2026-06-29T04:00:00Z","v":902681,"vw":557.946471},{"c":560.04,"h":562.61,"l":545.52,"n":27459,"o":553.1,"t":"2026-06-30T04:00:00Z","v":667004,"vw":558.614069},{"c":582.03,"h":589.77,"l":564.03,"n":33635,"o":564.03,"t":"2026-07-01T04:00:00Z","v":889617,"vw":582.654337},{"c":603.11,"h":603.84,"l":586.035,"n":25256,"o":592.1,"t":"2026-07-02T04:00:00Z","v":523444,"vw":600.600513},{"c":614.04,"h":614.45,"l":589.3,"n":20617,"o":602.31,"t":"2026-07-06T04:00:00Z","v":423788,"vw":610.277485},{"c":608.09,"h":619.97,"l":606.9875,"n":25749,"o":616.9,"t":"2026-07-07T04:00:00Z","v":678404,"vw":611.420245},{"c":604.23,"h":610,"l":594.64,"n":20840,"o":604.21,"t":"2026-07-08T04:00:00Z","v":494363,"vw":602.780865},{"c":603.35,"h":610,"l":592.95,"n":21001,"o":602.44,"t":"2026-07-09T04:00:00Z","v":472059,"vw":601.128851},{"c":604.71,"h":615.825,"l":601.2,"n":14907,"o":613.53,"t":"2026-07-10T04:00:00Z","v":268386,"vw":605.470953},{"c":620.23,"h":620.68,"l":605.6004,"n":21173,"o":612.04,"t":"2026-07-13T04:00:00Z","v":449461,"vw":618.012184},{"c":611.43,"h":613.8099,"l":602.1603,"n":20409,"o":610,"t":"2026-07-14T04:00:00Z","v":484412,"vw":610.58812},{"c":621.77,"h":631.33,"l":610.1706,"n":22370,"o":618.94,"t":"2026-07-15T04:00:00Z","v":476822,"vw":623.678442},{"c":637.24,"h":637.25,"l":623.435,"n":22244,"o":625.06,"t":"2026-07-16T04:00:00Z","v":512067,"vw":633.859952},{"c":628.66,"h":644.77,"l":622.23,"n":28059,"o":637.08,"t":"2026-07-17T04:00:00Z","v":681466,"vw":629.807789},{"c":625.11,"h":631.695,"l":621.07,"n":33832,"o":627.63,"t":"2026-07-20T04:00:00Z","v":752189,"vw":625.55131},{"c":561.74,"h":578.78,"l":548.01,"n":82764,"o":561,"t":"2026-07-21T04:00:00Z","v":2012479,"vw":562.068623},{"c":570.95,"h":572,"l":555.01,"n":49524,"o":555.01,"t":"2026-07-22T04:00:00Z","v":1176962,"vw":567.950895},{"c":552.51,"h":567.77,"l":548.92,"n":45785,"o":563.17,"t":"2026-07-23T04:00:00Z","v":1373043,"vw":554.637188},{"c":550.79,"h":561.19,"l":549.59,"n":39548,"o":559.51,"t":"2026-07-24T04:00:00Z","v":1139915,"vw":553.543203},{"c":571.03,"h":573.86,"l":557.495,"n":32871,"o":560.53,"t":"2026-07-27T04:00:00Z","v":723219,"vw":569.601574},{"c":579.39,"h":585.55,"l":568.4201,"n":27498,"o":575.28,"t":"2026-07-28T04:00:00Z","v":761359,"vw":579.64074},{"c":582.92,"h":589.99,"l":578.02,"n":25157,"o":580.93,"t":"2026-07-29T04:00:00Z","v":548206,"vw":584.153697},{"c":575.74,"h":585.405,"l":566.99,"n":26176,"o":575.62,"t":"2026-07-30T04:00:00Z","v":708415,"vw":575.286312},{"c":572.24,"h":580.49,"l":566.79,"n":24357,"o":570.77,"t":"2026-07-31T04:00:00Z","v":617443,"vw":574.841177},{"c":574.43,"h":582.195,"l":569.59,"n":22058,"o":577.96,"t":"2026-08-03T04:00:00Z","v":419317,"vw":574.491095},{"c":571.47,"h":582.905,"l":570.03,"n":27899,"o":573.66,"t":"2026-08-04T04:00:00Z","v":828564,"vw":573.930861},{"c":571.87,"h":581.79,"l":568.19,"n":25146,"o":578.53,"t":"2026-08-05T04:00:00Z","v":599054,"vw":571.376231},{"c":567.23,"h":574.27,"l":563.96,"n":26992,"o":570,"t":"2026-08-06T04:00:00Z","v":668263,"vw":567.036078},{"c":563.17,"h":571.43,"l":560.85,"n":27597,"o":567.27,"t":"2026-08-07T04:00:00Z","v":617885,"vw":564.080987},{"c":563.08,"h":570.24,"l":558.56,"n":32180,"o":558.69,"t":"2026-08-10T04:00:00Z","v":892886,"vw":563.993697},{"c":561.71,"h":565.33,"l":558.805,"n":24905,"o":561.97,"t":"2026-08-11T04:00:00Z","v":709088,"vw":562.291579},{"c":563.01,"h":565.3,"l":556,"n":32976,"o":556.81,"t":"2026-08-12T04:00:00Z","v":880252,"vw":561.770702},{"c":575.24,"h":579.36,"l":555.11,"n":33675,"o":562.05,"t":"2026-08-13T04:00:00Z","v":690326,"vw":569.698928},{"c":569.13,"h":572.755,"l":567.059,"n":19349,"o":572.5,"t":"2026-08-14T04:00:00Z","v":534507,"vw":569.715889},{"c":550.68,"h":569.685,"l":550.52,"n":29520,"o":561.43,"t":"2026-08-17T04:00:00Z","v":635082,"vw":555.819841},{"c":562.77,"h":566.855,"l":554.04,"n":30085,"o":558.94,"t":"2026-08-18T04:00:00Z","v":957659,"vw":563.025333},{"c":565.27,"h":575.655,"l":560.4303,"n":25007,"o":561.75,"t":"2026-08-19T04:00:00Z","v":637272,"vw":568.175278},{"c":568.75,"h":572.43,"l":561.79,"n":24384,"o":563.42,"t":"2026-08-20T04:00:00Z","v":676236,"vw":567.927535},{"c":563.49,"h":574.98,"l":562.68,"n":21884,"o":568.57,"t":"2026-08-21T04:00:00Z","v":437526,"vw":565.381375},{"c":571.36,"h":572.47,"l":562.75,"n":20353,"o":564.36,"t":"2026-08-24T04:00:00Z","v":409665,"vw":570.226768},{"c":563.99,"h":570.08,"l":560.725,"n":19592,"o":563.41,"t":"2026-08-25T04:00:00Z","v":374685,"vw":565.115295},{"c":564.22,"h":568.13,"l":560.0102,"n":15830,"o":560.13,"t":"2026-08-26T04:00:00Z","v":273744,"vw":563.846874},{"c":569.15,"h":572.58,"l":564.43,"n":18974,"o":564.43,"t":"2026-08-27T04:00:00Z","v":531180,"vw":568.801036},{"c":570.76,"h":576.55,"l":569.86,"n":14452,"o":570.85,"t":"2026-08-28T04:00:00Z","v":270578,"vw":571.882041},{"c":570.64,"h":573.05,"l":564.06,"n":19684,"o":567.14,"t":"2026-08-31T04:00:00Z","v":427920,"vw":570.075294},{"c":563.09,"h":572.75,"l":559.69,"n":22704,"o":568.83,"t":"2026-09-01T04:00:00Z","v":356946,"vw":564.201122},{"c":560.63,"h":565.71,"l":555.01,"n":22331,"o":563.13,"t":"2026-09-02T04:00:00Z","v":397712,"vw":561.05474},{"c":574.65,"h":576.39,"l":564.46,"n":18032,"o":567.82,"t":"2026-09-03T04:00:00Z","v":297787,"vw":573.608787},{"c":573.01,"h":573.41,"l":560.46,"n":21711,"o":566.56,"t":"2026-09-04T04:00:00Z","v":477152,"vw":568.386235},{"c":551.39,"h":569.34,"l":550.15,"n":29941,"o":569.34,"t":"2026-09-08T04:00:00Z","v":517801,"vw":553.733487},{"c":554.54,"h":556.61,"l":545.56,"n":26610,"o":549.85,"t":"2026-09-09T04:00:00Z","v":506029,"vw":553.728869},{"c":547.6,"h":555.8,"l":545.12,"n":24218,"o":554.24,"t":"2026-09-10T04:00:00Z","v":493490,"vw":548.7714},{"c":554.61,"h":556.51,"l":545.695,"n":21915,"o":552.56,"t":"2026-09-11T04:00:00Z","v":425784,"vw":553.995988},{"c":553.65,"h":564.7675,"l":542.63,"n":31047,"o":561.55,"t":"2026-09-14T04:00:00Z","v":823698,"vw":550.8838},{"c":544.6,"h":553.65,"l":543.48,"n":27256,"o":550.06,"t":"2026-09-15T04:00:00Z","v":525935,"vw":546.866588},{"c":540.61,"h":548.68,"l":537.36,"n":21928,"o":546.13,"t":"2026-09-16T04:00:00Z","v":648561,"vw":542.487397},{"c":549.47,"h":552.88,"l":542.1,"n":23980,"o":543.73,"t":"2026-09-17T04:00:00Z","v":688160,"vw":549.215862},{"c":552.87,"h":555.3975,"l":544.18,"n":19420,"o":546.43,"t":"2026-09-18T04:00:00Z","v":841970,"vw":552.094385},{"c":558.97,"h":559.93,"l":552.3343,"n":17852,"o":556.34,"t":"2026-09-21T04:00:00Z","v":431165,"vw":557.806679},{"c":548.88,"h":559.3525,"l":547.85,"n":22619,"o":558.11,"t":"2026-09-22T04:00:00Z","v":749323,"vw":551.162543},{"c":555.7,"h":559.1479,"l":545.01,"n":19945,"o":548.11,"t":"2026-09-23T04:00:00Z","v":611991,"vw":555.798831},{"c":556.08,"h":563.27,"l":552.03,"n":22902,"o":557.72,"t":"2026-09-24T04:00:00Z","v":541309,"vw":556.499852},{"c":551.36,"h":555.95,"l":547.48,"n":22034,"o":552.07,"t":"2026-09-25T04:00:00Z","v":460417,"vw":551.818778},{"c":542.72,"h":547,"l":540.43,"n":24878,"o":547,"t":"2026-09-28T04:00:00Z","v":602673,"vw":543.230789},{"c":539.76,"h":540.46,"l":533.45,"n":23712,"o":537.32,"t":"2026-09-29T04:00:00Z","v":604568,"vw":538.235652},{"c":538.66,"h":546.624,"l":537.62,"n":21111,"o":539.03,"t":"2026-09-30T04:00:00Z","v":667572,"vw":540.437869},{"c":545.39,"h":550.45,"l":536.86,"n":31041,"o":542.26,"t":"2026-10-01T04:00:00Z","v":645864,"vw":545.543094},{"c":535.95,"h":549.8908,"l":535.95,"n":22228,"o":546.48,"t":"2026-10-02T04:00:00Z","v":488737,"vw":537.692592},{"c":552.35,"h":553.53,"l":535.35,"n":23157,"o":536.05,"t":"2026-10-05T04:00:00Z","v":488739,"vw":550.279408},{"c":554.92,"h":560.62,"l":551.4054,"n":21000,"o":556,"t":"2026-10-06T04:00:00Z","v":577209,"vw":555.95328},{"c":555.38,"h":558.66,"l":549.18,"n":24713,"o":551.28,"t":"2026-10-07T04:00:00Z","v":414415,"vw":554.651784},{"c":561.67,"h":562.9,"l":552.79,"n":23212,"o":555.38,"t":"2026-10-08T04:00:00Z","v":389519,"vw":560.012854},{"c":565.12,"h":567.13,"l":560.88,"n":20371,"o":564.19,"t":"2026-10-09T04:00:00Z","v":323764,"vw":564.140338},{"c":568.01,"h":571.39,"l":565.33,"n":20680,"o":568.32,"t":"2026-10-12T04:00:00Z","v":468820,"vw":568.138319},{"c":560.82,"h":571.92,"l":558.87,"n":23633,"o":570.33,"t":"2026-10-13T04:00:00Z","v":470247,"vw":562.422485},{"c":560.52,"h":562.53,"l":557,"n":28146,"o":560.51,"t":"2026-10-14T04:00:00Z","v":549136,"vw":560.382385},{"c":575.09,"h":575.1,"l":565.34,"n":28521,"o":567.27,"t":"2026-10-15T04:00:00Z","v":582292,"vw":572.802273},{"c":569.08,"h":577,"l":564.53,"n":34223,"o":574.01,"t":"2026-10-16T04:00:00Z","v":883985,"vw":569.338332},{"c":563.49,"h":567.145,"l":558.575,"n":43970,"o":564.98,"t":"2026-10-19T04:00:00Z","v":1238497,"vw":562.462794},{"c":591.69,"h":605.605,"l":574.5537,"n":57269,"o":587.16,"t":"2026-10-20T04:00:00Z","v":1438189,"vw":591.841876},{"c":604.46,"h":607.95,"l":586.08,"n":37062,"o":590.21,"t":"2026-10-21T04:00:00Z","v":785589,"vw":602.70901},{"c":620.24,"h":624.18,"l":600.8704,"n":31930,"o":605.15,"t":"2026-10-22T04:00:00Z","v":653635,"vw":619.800357}],"volatilityBars":[{"c":553.67,"h":558.29,"l":553.41,"n":609,"o":556.34,"t":"2026-09-21T13:30:00Z","v":16279,"vw":556.273795},{"c":555.23,"h":555.75,"l":552.3343,"n":857,"o":553.75,"t":"2026-09-21T13:45:00Z","v":20343,"vw":554.510976},{"c":555.99,"h":556.67,"l":554.0001,"n":596,"o":555.185,"t":"2026-09-21T14:00:00Z","v":11066,"vw":555.712547},{"c":556.51,"h":557.605,"l":556.01,"n":451,"o":556.01,"t":"2026-09-21T14:15:00Z","v":7379,"vw":556.955439},{"c":554.14,"h":556.695,"l":554.06,"n":501,"o":556.34,"t":"2026-09-21T14:30:00Z","v":9489,"vw":555.416725},{"c":554.43,"h":555.28,"l":553.71,"n":398,"o":553.71,"t":"2026-09-21T14:45:00Z","v":4831,"vw":554.876443},{"c":553.683,"h":553.86,"l":553.015,"n":373,"o":553.7,"t":"2026-09-21T15:00:00Z","v":3950,"vw":553.478466},{"c":555.37,"h":555.41,"l":553.685,"n":643,"o":553.81,"t":"2026-09-21T15:15:00Z","v":11505,"vw":554.765564},{"c":556.47,"h":556.47,"l":555.875,"n":316,"o":555.91,"t":"2026-09-21T15:30:00Z","v":4740,"vw":556.237568},{"c":556.32,"h":556.935,"l":555.965,"n":278,"o":556.795,"t":"2026-09-21T15:45:00Z","v":3112,"vw":556.418465},{"c":557.12,"h":557.12,"l":555.66,"n":483,"o":556.12,"t":"2026-09-21T16:00:00Z","v":6629,"vw":556.150876},{"c":555.59,"h":557.6099,"l":555.16,"n":247,"o":557.6099,"t":"2026-09-21T16:15:00Z","v":3588,"vw":556.830318},{"c":555.35,"h":556.445,"l":555.35,"n":265,"o":555.955,"t":"2026-09-21T16:30:00Z","v":3318,"vw":555.973594},{"c":555.605,"h":555.84,"l":555.0601,"n":189,"o":555.295,"t":"2026-09-21T16:45:00Z","v":2061,"vw":555.425735},{"c":555.535,"h":555.94,"l":555.14,"n":270,"o":555.37,"t":"2026-09-21T17:00:00Z","v":4397,"vw":555.453704},{"c":556.06,"h":556.9803,"l":555.84,"n":575,"o":555.84,"t":"2026-09-21T17:15:00Z","v":6297,"vw":556.455154},{"c":556.595,"h":556.98,"l":556.06,"n":535,"o":556.525,"t":"2026-09-21T17:30:00Z","v":5910,"vw":556.38153},{"c":557.61,"h":557.61,"l":556.345,"n":619,"o":556.8,"t":"2026-09-21T17:45:00Z","v":12903,"vw":557.224474},{"c":558.165,"h":558.35,"l":557.5301,"n":498,"o":557.82,"t":"2026-09-21T18:00:00Z","v":5845,"vw":557.949671},{"c":557.9,"h":557.91,"l":557.17,"n":514,"o":557.91,"t":"2026-09-21T18:15:00Z","v":5220,"vw":557.567576},{"c":558.11,"h":558.6299,"l":557.97,"n":590,"o":558.25,"t":"2026-09-21T18:30:00Z","v":5936,"vw":558.253661},{"c":557.12,"h":558.33,"l":556.38,"n":609,"o":558.11,"t":"2026-09-21T18:45:00Z","v":6510,"vw":557.258794},{"c":557.425,"h":558.12,"l":557.35,"n":470,"o":557.44,"t":"2026-09-21T19:00:00Z","v":5474,"vw":557.650328},{"c":557.53,"h":557.97,"l":557.31,"n":755,"o":557.425,"t":"2026-09-21T19:15:00Z","v":7279,"vw":557.560486},{"c":557.88,"h":558.24,"l":557.2,"n":1237,"o":557.71,"t":"2026-09-21T19:30:00Z","v":19391,"vw":557.764982},{"c":559.31,"h":559.93,"l":557.59,"n":2991,"o":557.98,"t":"2026-09-21T19:45:00Z","v":47897,"vw":558.966875},{"c":558.97,"h":558.97,"l":558.97,"n":76,"o":558.97,"t":"2026-09-21T20:00:00Z","v":142250,"vw":558.97},{"c":559,"h":559,"l":559,"n":4,"o":559,"t":"2026-09-22T11:30:00Z","v":94,"vw":559},{"c":556.48,"h":557.06,"l":556.48,"n":4,"o":557.06,"t":"2026-09-22T13:15:00Z","v":103,"vw":556.77},{"c":558,"h":559.35,"l":552.5304,"n":921,"o":558.11,"t":"2026-09-22T13:30:00Z","v":86473,"vw":558.432737},{"c":554.26,"h":559.3525,"l":554.26,"n":943,"o":557.52,"t":"2026-09-22T13:45:00Z","v":35782,"vw":556.980738},{"c":552.35,"h":556,"l":552.35,"n":612,"o":555.8167,"t":"2026-09-22T14:00:00Z","v":6145,"vw":554.227932},{"c":549.37,"h":552.0427,"l":549.37,"n":975,"o":551.8901,"t":"2026-09-22T14:15:00Z","v":18365,"vw":550.514874},{"c":549.84,"h":550.36,"l":548.39,"n":870,"o":549.825,"t":"2026-09-22T14:30:00Z","v":11113,"vw":549.349032},{"c":550.8,"h":551.47,"l":549.17,"n":884,"o":549.5,"t":"2026-09-22T14:45:00Z","v":30883,"vw":550.976816},{"c":549.96,"h":551.71,"l":549.61,"n":564,"o":550.56,"t":"2026-09-22T15:00:00Z","v":8175,"vw":550.892662},{"c":548.385,"h":550.01,"l":548.385,"n":387,"o":549.52,"t":"2026-09-22T15:15:00Z","v":4353,"vw":549.206835},{"c":550.64,"h":550.65,"l":547.85,"n":679,"o":548.375,"t":"2026-09-22T15:30:00Z","v":12256,"vw":549.514129},{"c":551.43,"h":551.43,"l":549.63,"n":714,"o":550.48,"t":"2026-09-22T15:45:00Z","v":15866,"vw":550.07095},{"c":551.86,"h":552.0999,"l":550.955,"n":419,"o":551.38,"t":"2026-09-22T16:00:00Z","v":6237,"vw":551.384332},{"c":552.7,"h":553.3099,"l":551.04,"n":306,"o":551.04,"t":"2026-09-22T16:15:00Z","v":2861,"vw":552.418818},{"c":552.71,"h":553.43,"l":552.4001,"n":358,"o":552.75,"t":"2026-09-22T16:30:00Z","v":4147,"vw":552.787713},{"c":553,"h":553,"l":551.8913,"n":411,"o":552.4,"t":"2026-09-22T16:45:00Z","v":4650,"vw":552.522193},{"c":551.5,"h":553.08,"l":551.49,"n":408,"o":552.625,"t":"2026-09-22T17:00:00Z","v":5976,"vw":552.450213},{"c":552.415,"h":552.415,"l":550.76,"n":384,"o":551,"t":"2026-09-22T17:15:00Z","v":4579,"vw":551.191377},{"c":551.575,"h":552.485,"l":551.15,"n":194,"o":552.485,"t":"2026-09-22T17:30:00Z","v":2141,"vw":551.563509},{"c":551.59,"h":551.77,"l":551.11,"n":521,"o":551.3661,"t":"2026-09-22T17:45:00Z","v":6345,"vw":551.460005},{"c":551.61,"h":552.15,"l":551.08,"n":673,"o":551.69,"t":"2026-09-22T18:00:00Z","v":12330,"vw":551.570377},{"c":550.67,"h":551.74,"l":550.09,"n":552,"o":551.14,"t":"2026-09-22T18:15:00Z","v":5789,"vw":550.821994},{"c":550.35,"h":550.815,"l":550.13,"n":541,"o":550.67,"t":"2026-09-22T18:30:00Z","v":6083,"vw":550.527744},{"c":550.58,"h":550.76,"l":550.05,"n":592,"o":550.05,"t":"2026-09-22T18:45:00Z","v":6337,"vw":550.537709},{"c":550.88,"h":551.1,"l":550.42,"n":732,"o":550.745,"t":"2026-09-22T19:00:00Z","v":9170,"vw":550.680803},{"c":551.695,"h":551.75,"l":550.45,"n":974,"o":550.64,"t":"2026-09-22T19:15:00Z","v":11659,"vw":551.190867},{"c":550.74,"h":551.95,"l":550.27,"n":1338,"o":551.45,"t":"2026-09-22T19:30:00Z","v":29194,"vw":551.138978},{"c":548.47,"h":551.09,"l":548.1,"n":4406,"o":550.62,"t":"2026-09-22T19:45:00Z","v":112491,"vw":549.567418},{"c":548.88,"h":548.88,"l":548.88,"n":83,"o":548.88,"t":"2026-09-22T20:00:00Z","v":278314,"vw":548.88},{"c":548.88,"h":548.88,"l":548.88,"n":2,"o":548.88,"t":"2026-09-22T20:30:00Z","v":88,"vw":548.88},{"c":557.19,"h":557.19,"l":557.19,"n":1,"o":557.19,"t":"2026-09-22T23:00:00Z","v":50,"vw":557.19},{"c":549,"h":549,"l":549,"n":7,"o":549,"t":"2026-09-23T13:15:00Z","v":144,"vw":549},{"c":557.475,"h":557.62,"l":545.01,"n":1034,"o":548.11,"t":"2026-09-23T13:30:00Z","v":134650,"vw":554.639177},{"c":556.43,"h":559,"l":556.0401,"n":974,"o":557.855,"t":"2026-09-23T13:45:00Z","v":17475,"vw":557.32861},{"c":556.8025,"h":557.205,"l":554.6,"n":868,"o":557,"t":"2026-09-23T14:00:00Z","v":13362,"vw":556.123536},{"c":555.5425,"h":559.1479,"l":554.62,"n":734,"o":557.01,"t":"2026-09-23T14:15:00Z","v":24168,"vw":557.378697},{"c":556.71,"h":557.13,"l":553.935,"n":575,"o":554.625,"t":"2026-09-23T14:30:00Z","v":8599,"vw":555.618678},{"c":557.585,"h":557.93,"l":556.255,"n":559,"o":556.915,"t":"2026-09-23T14:45:00Z","v":14185,"vw":557.574533},{"c":554.13,"h":556.89,"l":554.13,"n":514,"o":556.89,"t":"2026-09-23T15:00:00Z","v":6031,"vw":555.624669},{"c":554.3,"h":555.63,"l":553.355,"n":551,"o":554.135,"t":"2026-09-23T15:15:00Z","v":6527,"vw":554.28143},{"c":555.115,"h":555.72,"l":553.72,"n":450,"o":553.72,"t":"2026-09-23T15:30:00Z","v":5065,"vw":554.867378},{"c":554.89,"h":555.9,"l":554.555,"n":375,"o":555.105,"t":"2026-09-23T15:45:00Z","v":4419,"vw":555.27866},{"c":553.175,"h":555.375,"l":552.6001,"n":302,"o":555.375,"t":"2026-09-23T16:00:00Z","v":3501,"vw":553.681151},{"c":552.51,"h":553.315,"l":552.31,"n":280,"o":553.315,"t":"2026-09-23T16:15:00Z","v":3622,"vw":552.689492},{"c":555.065,"h":555.21,"l":552.56,"n":451,"o":552.77,"t":"2026-09-23T16:30:00Z","v":8646,"vw":553.310151},{"c":555.165,"h":555.65,"l":554.77,"n":263,"o":555.18,"t":"2026-09-23T16:45:00Z","v":3315,"vw":555.216074},{"c":554.78,"h":556.06,"l":554.54,"n":447,"o":555.25,"t":"2026-09-23T17:00:00Z","v":6063,"vw":555.293268},{"c":555.85,"h":557.39,"l":554.4,"n":681,"o":554.64,"t":"2026-09-23T17:15:00Z","v":8641,"vw":556.070532},{"c":555.955,"h":555.955,"l":555.01,"n":449,"o":555.41,"t":"2026-09-23T17:30:00Z","v":8667,"vw":555.394233},{"c":556.15,"h":556.255,"l":555.405,"n":342,"o":555.955,"t":"2026-09-23T17:45:00Z","v":4486,"vw":555.965252},{"c":556.33,"h":557.075,"l":556.07,"n":697,"o":556.15,"t":"2026-09-23T18:00:00Z","v":11822,"vw":556.532184},{"c":555.41,"h":556.73,"l":555.04,"n":503,"o":555.97,"t":"2026-09-23T18:15:00Z","v":6254,"vw":555.74968},{"c":555.4201,"h":555.63,"l":554.57,"n":441,"o":555.305,"t":"2026-09-23T18:30:00Z","v":5036,"vw":555.133733},{"c":555.785,"h":555.785,"l":554.82,"n":515,"o":555.425,"t":"2026-09-23T18:45:00Z","v":5460,"vw":555.396645},{"c":556.075,"h":556.24,"l":554.9901,"n":733,"o":555.56,"t":"2026-09-23T19:00:00Z","v":8679,"vw":555.651},{"c":555.76,"h":556.3,"l":555,"n":699,"o":556.075,"t":"2026-09-23T19:15:00Z","v":8220,"vw":555.656547},{"c":557.55,"h":557.96,"l":555.4,"n":1415,"o":555.4,"t":"2026-09-23T19:30:00Z","v":37018,"vw":557.117013},{"c":555.81,"h":558.36,"l":555.68,"n":3992,"o":557.76,"t":"2026-09-23T19:45:00Z","v":90064,"vw":557.287145},{"c":555.7,"h":555.77,"l":555.7,"n":65,"o":555.77,"t":"2026-09-23T20:00:00Z","v":99373,"vw":555.70005},{"c":555.7,"h":555.7,"l":555.7,"n":1,"o":555.7,"t":"2026-09-23T20:15:00Z","v":1638,"vw":555.7},{"c":555.7,"h":555.7,"l":555.7,"n":1,"o":555.7,"t":"2026-09-23T20:30:00Z","v":1148,"vw":555.7},{"c":556.2,"h":563.27,"l":555.63,"n":1458,"o":557.72,"t":"2026-09-24T13:30:00Z","v":62969,"vw":558.413983},{"c":557.585,"h":557.96,"l":555.46,"n":782,"o":556.34,"t":"2026-09-24T13:45:00Z","v":13067,"vw":556.637692},{"c":556.04,"h":558.22,"l":555.575,"n":1124,"o":558.21,"t":"2026-09-24T14:00:00Z","v":18933,"vw":556.489997},{"c":555.555,"h":556.14,"l":554.26,"n":1091,"o":556,"t":"2026-09-24T14:15:00Z","v":17899,"vw":555.180055},{"c":555.625,"h":556.04,"l":553.975,"n":622,"o":555.7,"t":"2026-09-24T14:30:00Z","v":10592,"vw":555.169571},{"c":553.32,"h":555.625,"l":552.7,"n":546,"o":555.625,"t":"2026-09-24T14:45:00Z","v":7216,"vw":553.725154},{"c":553.29,"h":554.08,"l":552.8,"n":532,"o":553.395,"t":"2026-09-24T15:00:00Z","v":12082,"vw":553.738936},{"c":552.825,"h":553.53,"l":552.61,"n":426,"o":553.27,"t":"2026-09-24T15:15:00Z","v":7067,"vw":553.193358},{"c":552.585,"h":553.3,"l":552.03,"n":583,"o":552.4,"t":"2026-09-24T15:30:00Z","v":8529,"vw":552.602785},{"c":552.93,"h":553.55,"l":552.35,"n":414,"o":552.585,"t":"2026-09-24T15:45:00Z","v":6953,"vw":552.925079},{"c":553.355,"h":553.355,"l":552.35,"n":464,"o":552.84,"t":"2026-09-24T16:00:00Z","v":7974,"vw":552.814726},{"c":556.31,"h":557.49,"l":553.37,"n":1036,"o":553.37,"t":"2026-09-24T16:15:00Z","v":15057,"vw":556.169389},{"c":556.41,"h":558.14,"l":556.3101,"n":649,"o":556.3101,"t":"2026-09-24T16:30:00Z","v":14457,"vw":557.478314},{"c":556.52,"h":557.4,"l":556.29,"n":314,"o":556.61,"t":"2026-09-24T16:45:00Z","v":5127,"vw":556.867005},{"c":557.425,"h":557.83,"l":556.31,"n":576,"o":556.51,"t":"2026-09-24T17:00:00Z","v":8141,"vw":556.872688},{"c":556.465,"h":557.935,"l":556.35,"n":637,"o":556.9,"t":"2026-09-24T17:15:00Z","v":9961,"vw":557.03958},{"c":556.69,"h":557.03,"l":556.37,"n":554,"o":556.77,"t":"2026-09-24T17:30:00Z","v":8785,"vw":556.68739},{"c":557.51,"h":557.51,"l":556.3,"n":638,"o":557.19,"t":"2026-09-24T17:45:00Z","v":6953,"vw":557.062622},{"c":557.575,"h":558.3,"l":556.93,"n":676,"o":557.31,"t":"2026-09-24T18:00:00Z","v":10084,"vw":557.361984},{"c":557.815,"h":558.52,"l":557.415,"n":552,"o":558.13,"t":"2026-09-24T18:15:00Z","v":6508,"vw":557.968575},{"c":556.78,"h":557.66,"l":556.13,"n":489,"o":557.66,"t":"2026-09-24T18:30:00Z","v":6842,"vw":556.89523},{"c":556.94,"h":557.31,"l":555.96,"n":535,"o":557.235,"t":"2026-09-24T18:45:00Z","v":7825,"vw":556.773736},{"c":557.025,"h":557.46,"l":556.18,"n":669,"o":557.46,"t":"2026-09-24T19:00:00Z","v":9409,"vw":556.732707},{"c":557.06,"h":557.25,"l":556.45,"n":927,"o":556.99,"t":"2026-09-24T19:15:00Z","v":12292,"vw":556.825322},{"c":557.63,"h":558.63,"l":556.915,"n":1579,"o":557.04,"t":"2026-09-24T19:30:00Z","v":32198,"vw":557.959659},{"c":556.07,"h":557.64,"l":556.025,"n":4080,"o":557.62,"t":"2026-09-24T19:45:00Z","v":83918,"vw":556.635878},{"c":556.08,"h":556.08,"l":556.08,"n":90,"o":556.08,"t":"2026-09-24T20:00:00Z","v":118560,"vw":556.08},{"c":556.08,"h":556.08,"l":554,"n":48,"o":554,"t":"2026-09-24T20:30:00Z","v":1866,"vw":555.957647},{"c":554.5,"h":554.5,"l":554.5,"n":3,"o":554.5,"t":"2026-09-25T13:00:00Z","v":110,"vw":554.5},{"c":554.845,"h":555.14,"l":550.1,"n":652,"o":552.07,"t":"2026-09-25T13:30:00Z","v":13751,"vw":552.482175},{"c":554.88,"h":555.95,"l":553.44,"n":799,"o":554.16,"t":"2026-09-25T13:45:00Z","v":13171,"vw":554.253819},{"c":553.275,"h":555.61,"l":552.125,"n":952,"o":555.215,"t":"2026-09-25T14:00:00Z","v":34600,"vw":554.348634},{"c":553.35,"h":554.51,"l":552.1201,"n":726,"o":553.79,"t":"2026-09-25T14:15:00Z","v":11571,"vw":553.354563},{"c":553.01,"h":553.58,"l":551.185,"n":720,"o":553.47,"t":"2026-09-25T14:30:00Z","v":9525,"vw":551.957962},{"c":551.625,"h":553.435,"l":551.075,"n":624,"o":553.25,"t":"2026-09-25T14:45:00Z","v":7167,"vw":552.118293},{"c":549.44,"h":551.74,"l":549.25,"n":816,"o":551.635,"t":"2026-09-25T15:00:00Z","v":9268,"vw":550.543806},{"c":549.65,"h":550.71,"l":549.33,"n":757,"o":549.345,"t":"2026-09-25T15:15:00Z","v":9832,"vw":549.904658},{"c":548.225,"h":550.67,"l":548.225,"n":638,"o":550.03,"t":"2026-09-25T15:30:00Z","v":8750,"vw":549.246629},{"c":550.28,"h":550.28,"l":547.48,"n":757,"o":548.01,"t":"2026-09-25T15:45:00Z","v":8298,"vw":548.464484},{"c":551.19,"h":552.205,"l":550.3101,"n":758,"o":550.3101,"t":"2026-09-25T16:00:00Z","v":10163,"vw":551.451703},{"c":549.81,"h":551.18,"l":549.72,"n":634,"o":550.63,"t":"2026-09-25T16:15:00Z","v":7591,"vw":550.486258},{"c":550.81,"h":551.1,"l":549.86,"n":721,"o":549.865,"t":"2026-09-25T16:30:00Z","v":7943,"vw":550.455988},{"c":548.955,"h":550.81,"l":548.86,"n":531,"o":550.81,"t":"2026-09-25T16:45:00Z","v":5204,"vw":549.283053},{"c":551.37,"h":551.37,"l":548.64,"n":603,"o":548.64,"t":"2026-09-25T17:00:00Z","v":7144,"vw":550.051146},{"c":552.115,"h":552.14,"l":550.81,"n":392,"o":551.495,"t":"2026-09-25T17:15:00Z","v":5960,"vw":551.379433},{"c":551.6852,"h":552.865,"l":551.6852,"n":588,"o":552.11,"t":"2026-09-25T17:30:00Z","v":9716,"vw":552.370427},{"c":552.16,"h":553.14,"l":552,"n":472,"o":552.24,"t":"2026-09-25T17:45:00Z","v":7957,"vw":552.528207},{"c":552.88,"h":552.88,"l":551.64,"n":530,"o":552.42,"t":"2026-09-25T18:00:00Z","v":7333,"vw":552.169156},{"c":551.46,"h":552.88,"l":551.455,"n":590,"o":552.88,"t":"2026-09-25T18:15:00Z","v":8353,"vw":552.26977},{"c":551.14,"h":552.1274,"l":550.995,"n":343,"o":551.755,"t":"2026-09-25T18:30:00Z","v":4588,"vw":551.472587},{"c":551.5393,"h":552.54,"l":550.87,"n":456,"o":550.87,"t":"2026-09-25T18:45:00Z","v":6384,"vw":551.908756},{"c":550.59,"h":551.51,"l":549.97,"n":765,"o":551.51,"t":"2026-09-25T19:00:00Z","v":11356,"vw":550.523892},{"c":550.62,"h":551.315,"l":550.53,"n":663,"o":550.72,"t":"2026-09-25T19:15:00Z","v":12459,"vw":551.045469},{"c":552.6325,"h":552.88,"l":550.99,"n":1027,"o":550.99,"t":"2026-09-25T19:30:00Z","v":16844,"vw":552.222446},{"c":551.77,"h":553.54,"l":551.17,"n":3712,"o":553.005,"t":"2026-09-25T19:45:00Z","v":74532,"vw":551.98721},{"c":551.36,"h":551.77,"l":551.36,"n":86,"o":551.77,"t":"2026-09-25T20:00:00Z","v":115085,"vw":551.360921},{"c":552.89,"h":552.89,"l":552.89,"n":2,"o":552.89,"t":"2026-09-28T08:00:00Z","v":51,"vw":552.89},{"c":552.75,"h":552.75,"l":552.75,"n":2,"o":552.75,"t":"2026-09-28T12:15:00Z","v":42,"vw":552.75},{"c":549.9,"h":549.9,"l":549.9,"n":2,"o":549.9,"t":"2026-09-28T13:00:00Z","v":50,"vw":549.9},{"c":544.1975,"h":547,"l":541.5,"n":901,"o":547,"t":"2026-09-28T13:30:00Z","v":14271,"vw":544.262321},{"c":545.695,"h":546.77,"l":543.26,"n":1134,"o":544.22,"t":"2026-09-28T13:45:00Z","v":18600,"vw":545.806557},{"c":545.05,"h":546.385,"l":544.2601,"n":1651,"o":545.875,"t":"2026-09-28T14:00:00Z","v":34654,"vw":545.341678},{"c":545.47,"h":546.365,"l":544.26,"n":1230,"o":545.13,"t":"2026-09-28T14:15:00Z","v":35974,"vw":545.481196},{"c":543.82,"h":545.435,"l":543.65,"n":650,"o":545.43,"t":"2026-09-28T14:30:00Z","v":12218,"vw":544.721164},{"c":542,"h":543.61,"l":542,"n":644,"o":543.61,"t":"2026-09-28T14:45:00Z","v":10939,"vw":542.643529},{"c":542.14,"h":542.585,"l":541.24,"n":951,"o":542.45,"t":"2026-09-28T15:00:00Z","v":19147,"vw":541.847884},{"c":540.91,"h":542.69,"l":540.43,"n":1024,"o":542.36,"t":"2026-09-28T15:15:00Z","v":23375,"vw":541.84556},{"c":542.82,"h":542.88,"l":541.145,"n":694,"o":541.29,"t":"2026-09-28T15:30:00Z","v":9527,"vw":541.989088},{"c":541.84,"h":543.1,"l":541.56,"n":449,"o":543.1,"t":"2026-09-28T15:45:00Z","v":6013,"vw":542.046041},{"c":542.04,"h":542.535,"l":541.16,"n":736,"o":541.93,"t":"2026-09-28T16:00:00Z","v":12471,"vw":542.062812},{"c":544.745,"h":544.92,"l":541.945,"n":741,"o":541.945,"t":"2026-09-28T16:15:00Z","v":9672,"vw":543.320004},{"c":542.945,"h":544.75,"l":542.71,"n":466,"o":544.75,"t":"2026-09-28T16:30:00Z","v":7812,"vw":543.835754},{"c":543.18,"h":543.19,"l":542.335,"n":642,"o":542.955,"t":"2026-09-28T16:45:00Z","v":7419,"vw":542.810406},{"c":543.78,"h":544.23,"l":542.49,"n":702,"o":543.06,"t":"2026-09-28T17:00:00Z","v":10404,"vw":543.229151},{"c":543.075,"h":543.41,"l":542.17,"n":516,"o":543.33,"t":"2026-09-28T17:15:00Z","v":7288,"vw":542.834239},{"c":542.39,"h":543.25,"l":541.92,"n":580,"o":543.075,"t":"2026-09-28T17:30:00Z","v":6570,"vw":542.607167},{"c":543.055,"h":543.31,"l":542.25,"n":512,"o":542.25,"t":"2026-09-28T17:45:00Z","v":9114,"vw":542.859601},{"c":543.32,"h":543.51,"l":542.635,"n":574,"o":543.03,"t":"2026-09-28T18:00:00Z","v":10375,"vw":543.188886},{"c":543.5,"h":543.77,"l":543.06,"n":656,"o":543.52,"t":"2026-09-28T18:15:00Z","v":8198,"vw":543.421154},{"c":543.225,"h":543.5,"l":542.95,"n":548,"o":543.5,"t":"2026-09-28T18:30:00Z","v":9047,"vw":543.219873},{"c":543.0501,"h":543.53,"l":542.97,"n":827,"o":543.116,"t":"2026-09-28T18:45:00Z","v":11452,"vw":543.266474},{"c":542.585,"h":543.13,"l":542.34,"n":659,"o":543.13,"t":"2026-09-28T19:00:00Z","v":7905,"vw":542.647443},{"c":542.37,"h":542.78,"l":541.92,"n":1076,"o":542.5,"t":"2026-09-28T19:15:00Z","v":19172,"vw":542.314048},{"c":542.895,"h":544.015,"l":542.5425,"n":1448,"o":542.6,"t":"2026-09-28T19:30:00Z","v":31012,"vw":543.273957},{"c":543,"h":543.31,"l":541.45,"n":4098,"o":542.85,"t":"2026-09-28T19:45:00Z","v":97256,"vw":542.691995},{"c":542.72,"h":542.72,"l":542.72,"n":66,"o":542.72,"t":"2026-09-28T20:00:00Z","v":129674,"vw":542.72},{"c":541,"h":541,"l":541,"n":3,"o":541,"t":"2026-09-29T08:15:00Z","v":112,"vw":541},{"c":541.02,"h":541.02,"l":541.02,"n":15,"o":541.02,"t":"2026-09-29T12:15:00Z","v":148,"vw":541.02},{"c":536.715,"h":540,"l":534.72,"n":985,"o":537.32,"t":"2026-09-29T13:30:00Z","v":17533,"vw":536.98121},{"c":536.29,"h":537.7,"l":535.775,"n":818,"o":537.14,"t":"2026-09-29T13:45:00Z","v":14614,"vw":536.541984},{"c":538.17,"h":538.24,"l":536.32,"n":841,"o":536.52,"t":"2026-09-29T14:00:00Z","v":12445,"vw":537.542165},{"c":535.52,"h":538.81,"l":535.21,"n":816,"o":538.17,"t":"2026-09-29T14:15:00Z","v":52821,"vw":536.657502},{"c":538.225,"h":538.275,"l":535,"n":1024,"o":535.52,"t":"2026-09-29T14:30:00Z","v":23813,"vw":536.419314},{"c":535.43,"h":538.865,"l":535.36,"n":423,"o":538.46,"t":"2026-09-29T14:45:00Z","v":6301,"vw":537.775043},{"c":535.365,"h":536.56,"l":535.06,"n":655,"o":535.42,"t":"2026-09-29T15:00:00Z","v":8092,"vw":535.822202},{"c":535.26,"h":536.25,"l":535,"n":635,"o":535.73,"t":"2026-09-29T15:15:00Z","v":7595,"vw":535.746619},{"c":536.41,"h":536.63,"l":535.28,"n":420,"o":535.28,"t":"2026-09-29T15:30:00Z","v":4878,"vw":536.25415},{"c":535.51,"h":536.945,"l":535.21,"n":480,"o":536.41,"t":"2026-09-29T15:45:00Z","v":5376,"vw":536.340765},{"c":534.575,"h":535.415,"l":534.4,"n":691,"o":535.27,"t":"2026-09-29T16:00:00Z","v":10733,"vw":534.872065},{"c":533.865,"h":534.8,"l":533.473,"n":738,"o":534.3735,"t":"2026-09-29T16:15:00Z","v":9335,"vw":534.104299},{"c":534.35,"h":534.48,"l":533.45,"n":517,"o":533.87,"t":"2026-09-29T16:30:00Z","v":6675,"vw":533.945206},{"c":535.525,"h":535.84,"l":533.825,"n":487,"o":534.35,"t":"2026-09-29T16:45:00Z","v":5637,"vw":534.934798},{"c":535.28,"h":535.28,"l":534.79,"n":420,"o":535.23,"t":"2026-09-29T17:00:00Z","v":5265,"vw":535.039075},{"c":535.44,"h":535.44,"l":534.975,"n":472,"o":535.42,"t":"2026-09-29T17:15:00Z","v":5959,"vw":535.23131},{"c":534.91,"h":535.68,"l":534.49,"n":536,"o":535.62,"t":"2026-09-29T17:30:00Z","v":6510,"vw":535.066592},{"c":536.21,"h":536.2775,"l":534.6485,"n":588,"o":534.91,"t":"2026-09-29T17:45:00Z","v":10220,"vw":535.794986},{"c":536.64,"h":537,"l":535.77,"n":839,"o":536.21,"t":"2026-09-29T18:00:00Z","v":17150,"vw":536.45911},{"c":535.91,"h":536.64,"l":535.345,"n":648,"o":536.64,"t":"2026-09-29T18:15:00Z","v":8902,"vw":536.101831},{"c":536.86,"h":537.78,"l":535.9,"n":1030,"o":536.16,"t":"2026-09-29T18:30:00Z","v":19556,"vw":537.012168},{"c":536.02,"h":536.925,"l":534.9,"n":766,"o":536.925,"t":"2026-09-29T18:45:00Z","v":11765,"vw":535.828953},{"c":538.55,"h":538.95,"l":535.6,"n":1163,"o":536.03,"t":"2026-09-29T19:00:00Z","v":21889,"vw":537.553599},{"c":537.405,"h":538.56,"l":537.21,"n":1002,"o":538.56,"t":"2026-09-29T19:15:00Z","v":19003,"vw":537.926175},{"c":538.47,"h":538.69,"l":537.39,"n":1303,"o":537.42,"t":"2026-09-29T19:30:00Z","v":29730,"vw":538.290252},{"c":539.69,"h":540.46,"l":538.49,"n":4381,"o":538.58,"t":"2026-09-29T19:45:00Z","v":107613,"vw":539.462624},{"c":539.76,"h":539.76,"l":539.69,"n":67,"o":539.69,"t":"2026-09-29T20:00:00Z","v":142734,"vw":539.759747},{"c":545.79,"h":546.624,"l":537.62,"n":1037,"o":539.03,"t":"2026-09-30T13:30:00Z","v":49849,"vw":541.620074},{"c":544.23,"h":546.14,"l":543.56,"n":544,"o":545.32,"t":"2026-09-30T13:45:00Z","v":12427,"vw":544.788521},{"c":544.93,"h":544.95,"l":542.35,"n":566,"o":543.805,"t":"2026-09-30T14:00:00Z","v":9912,"vw":543.722142},{"c":545.09,"h":545.725,"l":544.25,"n":512,"o":544.27,"t":"2026-09-30T14:15:00Z","v":11713,"vw":544.916366},{"c":545.19,"h":546.38,"l":544.075,"n":788,"o":545.105,"t":"2026-09-30T14:30:00Z","v":16489,"vw":544.975164},{"c":543.145,"h":545.93,"l":543.145,"n":827,"o":545.155,"t":"2026-09-30T14:45:00Z","v":47539,"vw":544.755323},{"c":542.665,"h":543.41,"l":542.48,"n":483,"o":542.515,"t":"2026-09-30T15:00:00Z","v":6020,"vw":542.884671},{"c":541.65,"h":543.02,"l":541.57,"n":349,"o":542.445,"t":"2026-09-30T15:15:00Z","v":4131,"vw":542.488417},{"c":542.0664,"h":543.01,"l":541.38,"n":514,"o":542.0898,"t":"2026-09-30T15:30:00Z","v":12888,"vw":542.393976},{"c":539.6,"h":541.73,"l":539.41,"n":246,"o":541.73,"t":"2026-09-30T15:45:00Z","v":2495,"vw":540.619255},{"c":539.985,"h":540.865,"l":539.385,"n":682,"o":539.81,"t":"2026-09-30T16:00:00Z","v":18622,"vw":540.223872},{"c":539.81,"h":540.45,"l":539.665,"n":428,"o":539.995,"t":"2026-09-30T16:15:00Z","v":6550,"vw":540.097027},{"c":540.75,"h":540.75,"l":539.35,"n":534,"o":539.61,"t":"2026-09-30T16:30:00Z","v":13025,"vw":540.068703},{"c":540.845,"h":541.42,"l":540.31,"n":519,"o":540.515,"t":"2026-09-30T16:45:00Z","v":10169,"vw":540.813754},{"c":540.48,"h":541.21,"l":540.48,"n":491,"o":540.99,"t":"2026-09-30T17:00:00Z","v":7750,"vw":540.85461},{"c":541.08,"h":541.08,"l":539.97,"n":413,"o":540.265,"t":"2026-09-30T17:15:00Z","v":8040,"vw":540.449503},{"c":541.03,"h":541.41,"l":541,"n":465,"o":541.08,"t":"2026-09-30T17:30:00Z","v":5650,"vw":541.167762},{"c":540.84,"h":541.19,"l":540.43,"n":462,"o":541,"t":"2026-09-30T17:45:00Z","v":5453,"vw":540.903288},{"c":539.26,"h":541.02,"l":539.24,"n":578,"o":540.95,"t":"2026-09-30T18:00:00Z","v":9445,"vw":540.058905},{"c":538.91,"h":539.3675,"l":538.255,"n":708,"o":539.25,"t":"2026-09-30T18:15:00Z","v":11927,"vw":538.839028},{"c":539.59,"h":539.82,"l":538.9,"n":680,"o":538.9,"t":"2026-09-30T18:30:00Z","v":9989,"vw":539.375802},{"c":539.475,"h":539.88,"l":539.01,"n":740,"o":539.57,"t":"2026-09-30T18:45:00Z","v":11045,"vw":539.61637},{"c":539.59,"h":540.34,"l":539.46,"n":815,"o":539.63,"t":"2026-09-30T19:00:00Z","v":12279,"vw":539.866056},{"c":539.93,"h":540.84,"l":539.58,"n":959,"o":539.59,"t":"2026-09-30T19:15:00Z","v":18705,"vw":540.184252},{"c":539.79,"h":539.99,"l":539.32,"n":1168,"o":539.86,"t":"2026-09-30T19:30:00Z","v":22752,"vw":539.682476},{"c":538.68,"h":540.44,"l":538.32,"n":4385,"o":539.845,"t":"2026-09-30T19:45:00Z","v":105830,"vw":539.33368},{"c":538.66,"h":538.66,"l":538.66,"n":95,"o":538.66,"t":"2026-09-30T20:00:00Z","v":197706,"vw":538.66},{"c":538.66,"h":538.66,"l":538.66,"n":1,"o":538.66,"t":"2026-09-30T20:15:00Z","v":1972,"vw":538.66},{"c":538,"h":538,"l":538,"n":6,"o":538,"t":"2026-10-01T09:45:00Z","v":280,"vw":538},{"c":539.99,"h":539.99,"l":539.8,"n":3,"o":539.8,"t":"2026-10-01T11:00:00Z","v":92,"vw":539.888372},{"c":540,"h":540,"l":540,"n":2,"o":540,"t":"2026-10-01T11:30:00Z","v":120,"vw":540},{"c":542.69,"h":546.28,"l":540.855,"n":739,"o":542.26,"t":"2026-10-01T13:30:00Z","v":13970,"vw":543.111266},{"c":540.83,"h":543.66,"l":540.83,"n":1035,"o":543.05,"t":"2026-10-01T13:45:00Z","v":15315,"vw":542.008877},{"c":542.33,"h":543.52,"l":539.05,"n":659,"o":541.575,"t":"2026-10-01T14:00:00Z","v":8981,"vw":541.212615},{"c":540.68,"h":543.7,"l":540.57,"n":586,"o":542.4925,"t":"2026-10-01T14:15:00Z","v":7805,"vw":542.568915},{"c":539.59,"h":540.6825,"l":539.445,"n":516,"o":540.535,"t":"2026-10-01T14:30:00Z","v":5240,"vw":539.944342},{"c":537.22,"h":539.89,"l":536.86,"n":604,"o":539.85,"t":"2026-10-01T14:45:00Z","v":8748,"vw":537.80434},{"c":538.805,"h":539.47,"l":537.34,"n":1061,"o":537.385,"t":"2026-10-01T15:00:00Z","v":13120,"vw":538.323794},{"c":538.37,"h":539.105,"l":537.605,"n":862,"o":538.51,"t":"2026-10-01T15:15:00Z","v":8815,"vw":538.284024},{"c":538.745,"h":540,"l":537.26,"n":885,"o":537.79,"t":"2026-10-01T15:30:00Z","v":8599,"vw":538.852566},{"c":541.855,"h":542.15,"l":538.815,"n":970,"o":539.2625,"t":"2026-10-01T15:45:00Z","v":14767,"vw":541.017727},{"c":544.09,"h":545.14,"l":542.38,"n":1066,"o":542.38,"t":"2026-10-01T16:00:00Z","v":14795,"vw":543.891031},{"c":545.05,"h":545.9,"l":543.94,"n":1056,"o":544.385,"t":"2026-10-01T16:15:00Z","v":11825,"vw":545.268833},{"c":547.45,"h":549.79,"l":544.21,"n":1477,"o":544.57,"t":"2026-10-01T16:30:00Z","v":23254,"vw":547.34288},{"c":546.73,"h":548.12,"l":545.965,"n":1109,"o":547.54,"t":"2026-10-01T16:45:00Z","v":15261,"vw":546.856357},{"c":546.335,"h":547.015,"l":545.82,"n":838,"o":546.26,"t":"2026-10-01T17:00:00Z","v":8726,"vw":546.355687},{"c":546.92,"h":547.7,"l":546.21,"n":1011,"o":546.365,"t":"2026-10-01T17:15:00Z","v":10812,"vw":546.896137},{"c":550.205,"h":550.45,"l":546.82,"n":1418,"o":546.9,"t":"2026-10-01T17:30:00Z","v":13026,"vw":548.748373},{"c":547.7275,"h":549.95,"l":547.16,"n":1212,"o":549.95,"t":"2026-10-01T17:45:00Z","v":12601,"vw":548.158312},{"c":548.49,"h":549.26,"l":547.31,"n":1554,"o":547.68,"t":"2026-10-01T18:00:00Z","v":19887,"vw":548.467777},{"c":547.7075,"h":548.76,"l":547.5,"n":1223,"o":548.37,"t":"2026-10-01T18:15:00Z","v":11947,"vw":548.122646},{"c":547.4999,"h":547.63,"l":546.7801,"n":1064,"o":547.4,"t":"2026-10-01T18:30:00Z","v":12914,"vw":547.200141},{"c":547.15,"h":547.73,"l":546.4735,"n":1158,"o":547.235,"t":"2026-10-01T18:45:00Z","v":15507,"vw":547.377715},{"c":548.805,"h":548.86,"l":547.04,"n":815,"o":547.27,"t":"2026-10-01T19:00:00Z","v":11721,"vw":548.354951},{"c":549.17,"h":549.56,"l":548.5,"n":1071,"o":548.79,"t":"2026-10-01T19:15:00Z","v":19095,"vw":548.968209},{"c":548.14,"h":549.75,"l":548.09,"n":1494,"o":549.17,"t":"2026-10-01T19:30:00Z","v":30963,"vw":549.019889},{"c":545.72,"h":548.33,"l":544.81,"n":4014,"o":548.03,"t":"2026-10-01T19:45:00Z","v":91907,"vw":546.175422},{"c":544.3,"h":545.39,"l":544.3,"n":93,"o":545.39,"t":"2026-10-01T20:00:00Z","v":114058,"vw":545.388972},{"c":543.3,"h":543.3,"l":543.3,"n":2,"o":543.3,"t":"2026-10-02T11:30:00Z","v":47,"vw":543.3},{"c":540.93,"h":549.8908,"l":538.4701,"n":390,"o":546.48,"t":"2026-10-02T13:30:00Z","v":11331,"vw":545.132395},{"c":540.34,"h":544.26,"l":538.73,"n":792,"o":541.835,"t":"2026-10-02T13:45:00Z","v":10137,"vw":541.68958},{"c":540.69,"h":541,"l":538.81,"n":890,"o":540.5125,"t":"2026-10-02T14:00:00Z","v":16345,"vw":540.052326},{"c":539.67,"h":540.69,"l":538.9701,"n":601,"o":540.27,"t":"2026-10-02T14:15:00Z","v":5581,"vw":539.900385},{"c":540.98,"h":541.335,"l":539.24,"n":689,"o":539.5275,"t":"2026-10-02T14:30:00Z","v":9255,"vw":540.426667},{"c":540.39,"h":541.45,"l":540.16,"n":523,"o":540.58,"t":"2026-10-02T14:45:00Z","v":5343,"vw":540.825038},{"c":536.875,"h":540.24,"l":536.58,"n":1174,"o":540.2,"t":"2026-10-02T15:00:00Z","v":21981,"vw":538.629152},{"c":538.9833,"h":538.99,"l":536.96,"n":768,"o":537.47,"t":"2026-10-02T15:15:00Z","v":10601,"vw":537.801854},{"c":537.72,"h":539,"l":537.72,"n":541,"o":539,"t":"2026-10-02T15:30:00Z","v":6414,"vw":538.489004},{"c":538.52,"h":538.52,"l":537.055,"n":886,"o":537.6325,"t":"2026-10-02T15:45:00Z","v":14555,"vw":537.621478},{"c":538.485,"h":539.51,"l":538.23,"n":767,"o":538.86,"t":"2026-10-02T16:00:00Z","v":7818,"vw":538.923932},{"c":538.975,"h":538.975,"l":538.15,"n":568,"o":538.41,"t":"2026-10-02T16:15:00Z","v":7223,"vw":538.475},{"c":538.92,"h":539.95,"l":537.955,"n":827,"o":538.93,"t":"2026-10-02T16:30:00Z","v":13906,"vw":538.722576},{"c":539.435,"h":539.67,"l":538.7554,"n":438,"o":539.2,"t":"2026-10-02T16:45:00Z","v":5056,"vw":539.149029},{"c":539.12,"h":539.7,"l":538.635,"n":441,"o":539.55,"t":"2026-10-02T17:00:00Z","v":5548,"vw":539.06833},{"c":538.69,"h":539.5,"l":538.415,"n":312,"o":539.5,"t":"2026-10-02T17:15:00Z","v":3630,"vw":538.974751},{"c":538.7,"h":539.42,"l":538.57,"n":436,"o":538.73,"t":"2026-10-02T17:30:00Z","v":6077,"vw":538.84375},{"c":539.05,"h":539.1,"l":538.3,"n":424,"o":538.7,"t":"2026-10-02T17:45:00Z","v":5053,"vw":538.758177},{"c":539.88,"h":539.88,"l":538.61,"n":574,"o":539.16,"t":"2026-10-02T18:00:00Z","v":6089,"vw":539.116742},{"c":539.09,"h":539.74,"l":538.9,"n":482,"o":539.74,"t":"2026-10-02T18:15:00Z","v":6004,"vw":539.27606},{"c":538.83,"h":539.71,"l":538.83,"n":521,"o":539.09,"t":"2026-10-02T18:30:00Z","v":6398,"vw":539.268122},{"c":538.87,"h":538.99,"l":538.43,"n":318,"o":538.795,"t":"2026-10-02T18:45:00Z","v":5529,"vw":538.746612},{"c":538.85,"h":538.85,"l":538.06,"n":700,"o":538.68,"t":"2026-10-02T19:00:00Z","v":9477,"vw":538.363133},{"c":536.805,"h":538.93,"l":536.5,"n":912,"o":538.93,"t":"2026-10-02T19:15:00Z","v":13195,"vw":537.538843},{"c":537.31,"h":538.05,"l":536.67,"n":1299,"o":536.805,"t":"2026-10-02T19:30:00Z","v":21951,"vw":537.396665},{"c":536.29,"h":537.94,"l":536.02,"n":3868,"o":537.32,"t":"2026-10-02T19:45:00Z","v":98816,"vw":536.950773},{"c":535.95,"h":536.29,"l":535.95,"n":105,"o":536.29,"t":"2026-10-02T20:00:00Z","v":142478,"vw":535.950128},{"c":535.95,"h":535.95,"l":535.95,"n":1,"o":535.95,"t":"2026-10-02T20:30:00Z","v":680,"vw":535.95},{"c":536.06,"h":536.06,"l":536.06,"n":1,"o":536.06,"t":"2026-10-02T20:45:00Z","v":53,"vw":536.06},{"c":535.95,"h":536.08,"l":535.95,"n":10,"o":536.08,"t":"2026-10-05T08:00:00Z","v":707,"vw":536.05467},{"c":538,"h":538,"l":538,"n":4,"o":538,"t":"2026-10-05T08:45:00Z","v":192,"vw":538},{"c":538.4,"h":538.4,"l":538.4,"n":1,"o":538.4,"t":"2026-10-05T12:45:00Z","v":364,"vw":538.4},{"c":538.43,"h":540.56,"l":535.35,"n":924,"o":538.48,"t":"2026-10-05T13:30:00Z","v":17450,"vw":537.255681},{"c":542.32,"h":542.32,"l":537.975,"n":927,"o":538.9,"t":"2026-10-05T13:45:00Z","v":10697,"vw":539.916692},{"c":544.4749,"h":546.06,"l":541.78,"n":1073,"o":541.78,"t":"2026-10-05T14:00:00Z","v":12768,"vw":544.50735},{"c":547.41,"h":548.17,"l":545.47,"n":1136,"o":545.505,"t":"2026-10-05T14:15:00Z","v":13611,"vw":546.937147},{"c":546.58,"h":547.38,"l":545.7,"n":917,"o":547.38,"t":"2026-10-05T14:30:00Z","v":11101,"vw":546.593771},{"c":547.57,"h":547.57,"l":545.79,"n":934,"o":546.715,"t":"2026-10-05T14:45:00Z","v":10354,"vw":546.516863},{"c":546.67,"h":547.59,"l":546.295,"n":747,"o":547.56,"t":"2026-10-05T15:00:00Z","v":7739,"vw":547.01156},{"c":547.24,"h":547.24,"l":546.625,"n":674,"o":546.63,"t":"2026-10-05T15:15:00Z","v":7368,"vw":546.874382},{"c":547.79,"h":548.03,"l":547.21,"n":578,"o":547.25,"t":"2026-10-05T15:30:00Z","v":6768,"vw":547.791454},{"c":548.26,"h":548.26,"l":547.7,"n":634,"o":547.7,"t":"2026-10-05T15:45:00Z","v":7342,"vw":548.00334},{"c":548.73,"h":548.73,"l":548.105,"n":521,"o":548.25,"t":"2026-10-05T16:00:00Z","v":5545,"vw":548.345211},{"c":548.54,"h":548.64,"l":547.985,"n":633,"o":548.63,"t":"2026-10-05T16:15:00Z","v":8518,"vw":548.35507},{"c":549.05,"h":549.05,"l":548.27,"n":606,"o":548.41,"t":"2026-10-05T16:30:00Z","v":7791,"vw":548.606625},{"c":549.29,"h":549.74,"l":548.65,"n":617,"o":549.03,"t":"2026-10-05T16:45:00Z","v":12456,"vw":549.232221},{"c":549.12,"h":549.54,"l":549.101,"n":364,"o":549.32,"t":"2026-10-05T17:00:00Z","v":4235,"vw":549.323418},{"c":548.5,"h":549.29,"l":548.01,"n":581,"o":549.24,"t":"2026-10-05T17:15:00Z","v":7023,"vw":548.530524},{"c":549.84,"h":549.9,"l":548.18,"n":820,"o":548.45,"t":"2026-10-05T17:30:00Z","v":14316,"vw":549.315426},{"c":549.98,"h":550.03,"l":549.06,"n":691,"o":549.89,"t":"2026-10-05T17:45:00Z","v":10648,"vw":549.559477},{"c":550.45,"h":550.45,"l":549.49,"n":710,"o":549.81,"t":"2026-10-05T18:00:00Z","v":14635,"vw":550.012853},{"c":551.095,"h":551.18,"l":550.25,"n":639,"o":550.585,"t":"2026-10-05T18:15:00Z","v":8179,"vw":550.526372},{"c":551.645,"h":551.73,"l":551.02,"n":519,"o":551.14,"t":"2026-10-05T18:30:00Z","v":5600,"vw":551.334854},{"c":551.525,"h":551.64,"l":550.67,"n":418,"o":551.39,"t":"2026-10-05T18:45:00Z","v":5906,"vw":551.16671},{"c":551.7475,"h":551.775,"l":550.71,"n":911,"o":551.53,"t":"2026-10-05T19:00:00Z","v":12651,"vw":550.984275},{"c":552.22,"h":552.4,"l":551.76,"n":764,"o":551.785,"t":"2026-10-05T19:15:00Z","v":9132,"vw":552.001728},{"c":553.2,"h":553.305,"l":552.205,"n":1147,"o":552.23,"t":"2026-10-05T19:30:00Z","v":14582,"vw":552.690642},{"c":552.36,"h":553.53,"l":552.15,"n":3611,"o":553.2,"t":"2026-10-05T19:45:00Z","v":71290,"vw":552.801324},{"c":552,"h":552.35,"l":552,"n":94,"o":552.35,"t":"2026-10-05T20:00:00Z","v":130294,"vw":552.349711},{"c":552.35,"h":552.35,"l":552.35,"n":2,"o":552.35,"t":"2026-10-05T20:30:00Z","v":16902,"vw":552.35},{"c":552,"h":552,"l":552,"n":2,"o":552,"t":"2026-10-06T12:15:00Z","v":50,"vw":552},{"c":553.83,"h":557.41,"l":552.87,"n":718,"o":556,"t":"2026-10-06T13:30:00Z","v":23692,"vw":555.468732},{"c":554.09,"h":554.23,"l":551.4054,"n":637,"o":553.16,"t":"2026-10-06T13:45:00Z","v":8996,"vw":552.811486},{"c":558.93,"h":559.485,"l":555.21,"n":1141,"o":555.28,"t":"2026-10-06T14:00:00Z","v":24253,"vw":557.628248},{"c":558.325,"h":559.17,"l":557.88,"n":668,"o":558.69,"t":"2026-10-06T14:15:00Z","v":6214,"vw":558.458015},{"c":559.66,"h":559.81,"l":558.33,"n":590,"o":558.33,"t":"2026-10-06T14:30:00Z","v":6871,"vw":559.219919},{"c":558.785,"h":560.155,"l":558.785,"n":623,"o":559.97,"t":"2026-10-06T14:45:00Z","v":8862,"vw":559.651591},{"c":558.86,"h":559.34,"l":557.82,"n":618,"o":559.05,"t":"2026-10-06T15:00:00Z","v":7636,"vw":558.508437},{"c":559.99,"h":560.05,"l":558.8,"n":725,"o":558.92,"t":"2026-10-06T15:15:00Z","v":8370,"vw":559.520948},{"c":559.55,"h":560.62,"l":559.55,"n":530,"o":559.99,"t":"2026-10-06T15:30:00Z","v":10514,"vw":560.282435},{"c":559.46,"h":559.63,"l":558.79,"n":524,"o":559.23,"t":"2026-10-06T15:45:00Z","v":5535,"vw":559.286262},{"c":558.89,"h":559.36,"l":558.58,"n":383,"o":559.36,"t":"2026-10-06T16:00:00Z","v":4879,"vw":559.011355},{"c":558.12,"h":559.03,"l":557.79,"n":405,"o":558.69,"t":"2026-10-06T16:15:00Z","v":4832,"vw":558.294925},{"c":557.88,"h":558.6,"l":557.575,"n":539,"o":558.12,"t":"2026-10-06T16:30:00Z","v":10555,"vw":558.17855},{"c":557.52,"h":557.92,"l":556.64,"n":578,"o":557.92,"t":"2026-10-06T16:45:00Z","v":7051,"vw":557.363631},{"c":557.91,"h":558.24,"l":557.27,"n":495,"o":557.61,"t":"2026-10-06T17:00:00Z","v":6283,"vw":557.627072},{"c":557.445,"h":557.96,"l":557.22,"n":447,"o":557.96,"t":"2026-10-06T17:15:00Z","v":7923,"vw":557.58714},{"c":557.13,"h":557.9,"l":557.13,"n":706,"o":557.42,"t":"2026-10-06T17:30:00Z","v":13947,"vw":557.538764},{"c":556.32,"h":557.34,"l":555.67,"n":766,"o":557.015,"t":"2026-10-06T17:45:00Z","v":13433,"vw":556.339862},{"c":554.95,"h":556.78,"l":554.43,"n":917,"o":556.35,"t":"2026-10-06T18:00:00Z","v":22840,"vw":555.816599},{"c":554.09,"h":554.98,"l":553.74,"n":650,"o":554.95,"t":"2026-10-06T18:15:00Z","v":9795,"vw":554.217892},{"c":554.015,"h":554.85,"l":553.83,"n":536,"o":554.27,"t":"2026-10-06T18:30:00Z","v":7601,"vw":554.173721},{"c":553.87,"h":554.33,"l":553.59,"n":768,"o":554.01,"t":"2026-10-06T18:45:00Z","v":10443,"vw":553.962982},{"c":555.62,"h":555.73,"l":553.89,"n":957,"o":553.925,"t":"2026-10-06T19:00:00Z","v":16991,"vw":554.961562},{"c":555.74,"h":556.73,"l":555.48,"n":1212,"o":555.48,"t":"2026-10-06T19:15:00Z","v":29694,"vw":556.31541},{"c":556.13,"h":556.34,"l":555.84,"n":1020,"o":555.84,"t":"2026-10-06T19:30:00Z","v":13644,"vw":556.154858},{"c":554.79,"h":556.38,"l":554.71,"n":3355,"o":556.13,"t":"2026-10-06T19:45:00Z","v":71930,"vw":555.392783},{"c":554.92,"h":554.92,"l":554.71,"n":94,"o":554.73,"t":"2026-10-06T20:00:00Z","v":196196,"vw":554.916522},{"c":554.92,"h":554.92,"l":554.92,"n":1,"o":554.92,"t":"2026-10-06T20:30:00Z","v":621,"vw":554.92},{"c":553.3,"h":553.3,"l":553.25,"n":16,"o":553.25,"t":"2026-10-07T12:30:00Z","v":114,"vw":553.27561},{"c":551.93,"h":551.93,"l":551.93,"n":3,"o":551.93,"t":"2026-10-07T13:15:00Z","v":78,"vw":551.93},{"c":552.365,"h":554.46,"l":551.28,"n":819,"o":551.28,"t":"2026-10-07T13:30:00Z","v":16558,"vw":553.411939},{"c":550.54,"h":552.27,"l":549.18,"n":981,"o":552.27,"t":"2026-10-07T13:45:00Z","v":12641,"vw":550.426237},{"c":550.84,"h":551.9399,"l":549.91,"n":687,"o":550.724,"t":"2026-10-07T14:00:00Z","v":9961,"vw":550.749533},{"c":551.66,"h":552.925,"l":550.91,"n":685,"o":551,"t":"2026-10-07T14:15:00Z","v":11559,"vw":552.453766},{"c":549.98,"h":551.72,"l":549.88,"n":778,"o":551.66,"t":"2026-10-07T14:30:00Z","v":9278,"vw":550.773717},{"c":552.23,"h":552.48,"l":549.59,"n":831,"o":549.59,"t":"2026-10-07T14:45:00Z","v":10990,"vw":550.918344},{"c":550.65,"h":552.01,"l":550.1901,"n":695,"o":552.01,"t":"2026-10-07T15:00:00Z","v":7564,"vw":550.700412},{"c":550.61,"h":551.23,"l":550.17,"n":647,"o":550.69,"t":"2026-10-07T15:15:00Z","v":7087,"vw":550.718364},{"c":551.46,"h":551.52,"l":550.59,"n":723,"o":550.955,"t":"2026-10-07T15:30:00Z","v":9293,"vw":551.030931},{"c":552.625,"h":552.63,"l":551.26,"n":622,"o":551.47,"t":"2026-10-07T15:45:00Z","v":7012,"vw":551.904849},{"c":553.34,"h":553.47,"l":552.02,"n":568,"o":552.76,"t":"2026-10-07T16:00:00Z","v":6029,"vw":552.822054},{"c":554.44,"h":554.47,"l":553.4,"n":608,"o":553.46,"t":"2026-10-07T16:15:00Z","v":5704,"vw":553.903783},{"c":553.95,"h":555.14,"l":553.86,"n":714,"o":554.61,"t":"2026-10-07T16:30:00Z","v":6587,"vw":554.433663},{"c":553.95,"h":554.33,"l":553.2,"n":603,"o":554,"t":"2026-10-07T16:45:00Z","v":5537,"vw":553.845106},{"c":554.98,"h":555,"l":553.42,"n":708,"o":553.98,"t":"2026-10-07T17:00:00Z","v":6398,"vw":554.251794},{"c":555.31,"h":555.59,"l":554.655,"n":734,"o":554.77,"t":"2026-10-07T17:15:00Z","v":7002,"vw":555.114269},{"c":556.42,"h":556.575,"l":555.12,"n":909,"o":555.39,"t":"2026-10-07T17:30:00Z","v":11544,"vw":555.93329},{"c":556.695,"h":556.81,"l":556.375,"n":933,"o":556.53,"t":"2026-10-07T17:45:00Z","v":9209,"vw":556.581353},{"c":556.68,"h":557.97,"l":555.955,"n":1163,"o":556.65,"t":"2026-10-07T18:00:00Z","v":20521,"vw":556.868201},{"c":556.385,"h":556.76,"l":556.1,"n":682,"o":556.76,"t":"2026-10-07T18:15:00Z","v":7421,"vw":556.376655},{"c":556.495,"h":556.95,"l":556.32,"n":707,"o":556.525,"t":"2026-10-07T18:30:00Z","v":7468,"vw":556.617602},{"c":558.66,"h":558.66,"l":556.265,"n":892,"o":556.62,"t":"2026-10-07T18:45:00Z","v":23562,"vw":557.02737},{"c":556.5,"h":558.34,"l":556.5,"n":969,"o":557.84,"t":"2026-10-07T19:00:00Z","v":15109,"vw":557.429424},{"c":556.075,"h":556.9,"l":555.95,"n":976,"o":556.73,"t":"2026-10-07T19:15:00Z","v":12021,"vw":556.400101},{"c":554.94,"h":556.23,"l":554.6,"n":1389,"o":556.23,"t":"2026-10-07T19:30:00Z","v":14882,"vw":555.388263},{"c":555.15,"h":555.39,"l":553.2,"n":4019,"o":554.99,"t":"2026-10-07T19:45:00Z","v":61363,"vw":554.217039},{"c":555.38,"h":555.38,"l":555.06,"n":85,"o":555.06,"t":"2026-10-07T20:00:00Z","v":87751,"vw":555.378871},{"c":555.38,"h":555.38,"l":555.38,"n":1,"o":555.38,"t":"2026-10-07T20:30:00Z","v":539,"vw":555.38},{"c":556.06,"h":556.93,"l":554.5594,"n":537,"o":555.38,"t":"2026-10-08T13:30:00Z","v":6991,"vw":555.880973},{"c":558.62,"h":558.75,"l":555.785,"n":568,"o":556.4,"t":"2026-10-08T13:45:00Z","v":7009,"vw":557.183221},{"c":556.62,"h":558.75,"l":556.38,"n":747,"o":558.75,"t":"2026-10-08T14:00:00Z","v":8424,"vw":557.678701},{"c":554.45,"h":556.49,"l":553.97,"n":1001,"o":556.49,"t":"2026-10-08T14:15:00Z","v":21136,"vw":555.48601},{"c":553.63,"h":554.73,"l":552.79,"n":662,"o":554.475,"t":"2026-10-08T14:30:00Z","v":8082,"vw":554.064028},{"c":554.64,"h":555.21,"l":553.75,"n":469,"o":554.07,"t":"2026-10-08T14:45:00Z","v":5172,"vw":554.507602},{"c":554.97,"h":556.34,"l":554.025,"n":971,"o":554.535,"t":"2026-10-08T15:00:00Z","v":14167,"vw":555.109906},{"c":556.15,"h":556.15,"l":554.97,"n":841,"o":554.97,"t":"2026-10-08T15:15:00Z","v":11424,"vw":555.60275},{"c":557.15,"h":557.81,"l":556.14,"n":617,"o":556.39,"t":"2026-10-08T15:30:00Z","v":7518,"vw":556.82823},{"c":557.5,"h":557.5,"l":556.83,"n":452,"o":557.15,"t":"2026-10-08T15:45:00Z","v":5007,"vw":557.137457},{"c":557.32,"h":557.67,"l":557.19,"n":573,"o":557.24,"t":"2026-10-08T16:00:00Z","v":5876,"vw":557.408701},{"c":558.435,"h":558.555,"l":557.24,"n":954,"o":557.39,"t":"2026-10-08T16:15:00Z","v":12615,"vw":557.881277},{"c":559.38,"h":559.495,"l":558.36,"n":826,"o":558.395,"t":"2026-10-08T16:30:00Z","v":9862,"vw":558.954409},{"c":561.14,"h":561.69,"l":558.995,"n":864,"o":559.16,"t":"2026-10-08T16:45:00Z","v":7860,"vw":560.168636},{"c":560.555,"h":561.2,"l":559.43,"n":792,"o":561.01,"t":"2026-10-08T17:00:00Z","v":7605,"vw":560.570627},{"c":561.1325,"h":562.295,"l":560.58,"n":719,"o":560.58,"t":"2026-10-08T17:15:00Z","v":7968,"vw":561.647638},{"c":562.445,"h":562.54,"l":560.46,"n":599,"o":561.15,"t":"2026-10-08T17:30:00Z","v":6760,"vw":561.765116},{"c":561.42,"h":562.445,"l":560.29,"n":826,"o":562.445,"t":"2026-10-08T17:45:00Z","v":9627,"vw":561.269681},{"c":562.15,"h":562.48,"l":561.05,"n":622,"o":561.455,"t":"2026-10-08T18:00:00Z","v":7221,"vw":561.7882},{"c":561.44,"h":562.15,"l":560.75,"n":562,"o":562.145,"t":"2026-10-08T18:15:00Z","v":6621,"vw":561.419537},{"c":561.3,"h":561.69,"l":560.93,"n":856,"o":560.98,"t":"2026-10-08T18:30:00Z","v":12270,"vw":561.386223},{"c":561.995,"h":562.37,"l":561.3,"n":643,"o":561.3,"t":"2026-10-08T18:45:00Z","v":6148,"vw":561.732237},{"c":561.63,"h":562.6,"l":561.57,"n":854,"o":562.37,"t":"2026-10-08T19:00:00Z","v":9641,"vw":562.028121},{"c":562.1,"h":562.9,"l":561.45,"n":1100,"o":561.645,"t":"2026-10-08T19:15:00Z","v":15754,"vw":562.026586},{"c":562.4,"h":562.86,"l":561.89,"n":1188,"o":562.085,"t":"2026-10-08T19:30:00Z","v":15387,"vw":562.362065},{"c":561.805,"h":562.87,"l":561.41,"n":3351,"o":562.44,"t":"2026-10-08T19:45:00Z","v":54637,"vw":562.153328},{"c":561.67,"h":561.97,"l":561.67,"n":70,"o":561.97,"t":"2026-10-08T20:00:00Z","v":78583,"vw":561.670171},{"c":553.9339,"h":553.9339,"l":553.9339,"n":1,"o":553.9339,"t":"2026-10-08T21:15:00Z","v":50,"vw":553.9339},{"c":561.69,"h":561.69,"l":561.69,"n":14,"o":561.69,"t":"2026-10-09T08:00:00Z","v":80,"vw":561.69},{"c":565,"h":566.795,"l":563.2504,"n":641,"o":564.19,"t":"2026-10-09T13:30:00Z","v":12275,"vw":564.683381},{"c":564.03,"h":567.13,"l":564.03,"n":643,"o":565.65,"t":"2026-10-09T13:45:00Z","v":9975,"vw":565.474219},{"c":564.26,"h":564.52,"l":562.21,"n":712,"o":564.02,"t":"2026-10-09T14:00:00Z","v":8022,"vw":563.526653},{"c":562.25,"h":564.46,"l":561.955,"n":753,"o":564.31,"t":"2026-10-09T14:15:00Z","v":11220,"vw":563.228746},{"c":562.9401,"h":563.72,"l":560.88,"n":699,"o":562.03,"t":"2026-10-09T14:30:00Z","v":8420,"vw":562.029064},{"c":563.92,"h":563.92,"l":562.51,"n":532,"o":563.515,"t":"2026-10-09T14:45:00Z","v":7154,"vw":563.269439},{"c":564.54,"h":564.7,"l":562.81,"n":563,"o":563.6,"t":"2026-10-09T15:00:00Z","v":6055,"vw":563.663947},{"c":564.83,"h":565.235,"l":564.49,"n":447,"o":564.65,"t":"2026-10-09T15:15:00Z","v":4923,"vw":564.86177},{"c":564.53,"h":564.83,"l":563.66,"n":763,"o":564.83,"t":"2026-10-09T15:30:00Z","v":10877,"vw":564.111692},{"c":564.26,"h":564.8499,"l":563.26,"n":566,"o":564.8499,"t":"2026-10-09T15:45:00Z","v":7065,"vw":563.855103},{"c":564.21,"h":564.57,"l":563.96,"n":356,"o":564.145,"t":"2026-10-09T16:00:00Z","v":4363,"vw":564.275805},{"c":564.37,"h":564.655,"l":563.91,"n":517,"o":564.135,"t":"2026-10-09T16:15:00Z","v":4787,"vw":564.271799},{"c":565.19,"h":565.23,"l":564.34,"n":572,"o":564.38,"t":"2026-10-09T16:30:00Z","v":7355,"vw":564.602037},{"c":565.07,"h":565.62,"l":564.77,"n":475,"o":565.36,"t":"2026-10-09T16:45:00Z","v":5211,"vw":565.150943},{"c":564.29,"h":564.8725,"l":564.14,"n":366,"o":564.8725,"t":"2026-10-09T17:00:00Z","v":3754,"vw":564.528599},{"c":563.6575,"h":564.07,"l":563.13,"n":461,"o":564.07,"t":"2026-10-09T17:15:00Z","v":5214,"vw":563.568209},{"c":562.86,"h":563.83,"l":561.935,"n":818,"o":563.41,"t":"2026-10-09T17:30:00Z","v":30333,"vw":562.598351},{"c":563.41,"h":563.5584,"l":562.895,"n":577,"o":562.92,"t":"2026-10-09T17:45:00Z","v":11463,"vw":563.258407},{"c":563.83,"h":564.21,"l":563.31,"n":658,"o":563.3725,"t":"2026-10-09T18:00:00Z","v":8088,"vw":563.746197},{"c":563.3,"h":563.86,"l":563.18,"n":423,"o":563.2523,"t":"2026-10-09T18:15:00Z","v":3844,"vw":563.558378},{"c":563.44,"h":563.685,"l":562.7898,"n":560,"o":563.14,"t":"2026-10-09T18:30:00Z","v":6244,"vw":563.280561},{"c":564.24,"h":564.39,"l":563.33,"n":639,"o":563.76,"t":"2026-10-09T18:45:00Z","v":6679,"vw":564.029152},{"c":564.34,"h":564.5,"l":563.7784,"n":720,"o":564.5,"t":"2026-10-09T19:00:00Z","v":7603,"vw":564.186464},{"c":564.91,"h":565.005,"l":563.83,"n":971,"o":564.195,"t":"2026-10-09T19:15:00Z","v":11794,"vw":564.3445},{"c":563.66,"h":564.84,"l":563.365,"n":1201,"o":564.84,"t":"2026-10-09T19:30:00Z","v":14701,"vw":563.968296},{"c":564.85,"h":565.4,"l":563.19,"n":2842,"o":563.445,"t":"2026-10-09T19:45:00Z","v":43124,"vw":564.557334},{"c":565.12,"h":565.12,"l":564.8,"n":91,"o":564.85,"t":"2026-10-09T20:00:00Z","v":54271,"vw":565.11421},{"c":560,"h":560,"l":560,"n":1,"o":560,"t":"2026-10-09T20:45:00Z","v":42,"vw":560},{"c":568,"h":568,"l":568,"n":1,"o":568,"t":"2026-10-09T22:15:00Z","v":100,"vw":568},{"c":568.04,"h":570.67,"l":567.885,"n":680,"o":568.32,"t":"2026-10-12T13:30:00Z","v":13357,"vw":568.83894},{"c":567.96,"h":569.267,"l":566.77,"n":412,"o":567.79,"t":"2026-10-12T13:45:00Z","v":4873,"vw":567.832505},{"c":568.44,"h":569.5699,"l":566.825,"n":504,"o":567.01,"t":"2026-10-12T14:00:00Z","v":8039,"vw":568.423789},{"c":569.335,"h":569.9999,"l":568.42,"n":567,"o":568.42,"t":"2026-10-12T14:15:00Z","v":13106,"vw":569.202917},{"c":569.355,"h":571.39,"l":568.95,"n":455,"o":569.51,"t":"2026-10-12T14:30:00Z","v":7608,"vw":570.068739},{"c":569.575,"h":570.11,"l":569,"n":520,"o":569.395,"t":"2026-10-12T14:45:00Z","v":9925,"vw":569.540302},{"c":567.42,"h":569.91,"l":567.42,"n":815,"o":569.585,"t":"2026-10-12T15:00:00Z","v":11587,"vw":568.829592},{"c":568.495,"h":568.495,"l":566.89,"n":695,"o":567.34,"t":"2026-10-12T15:15:00Z","v":20040,"vw":567.788218},{"c":566.82,"h":568.495,"l":566.82,"n":599,"o":568.495,"t":"2026-10-12T15:30:00Z","v":6105,"vw":567.452384},{"c":565.88,"h":567.08,"l":565.33,"n":271,"o":567,"t":"2026-10-12T15:45:00Z","v":2843,"vw":566.321095},{"c":566.715,"h":566.82,"l":565.94,"n":213,"o":565.94,"t":"2026-10-12T16:00:00Z","v":2685,"vw":566.536524},{"c":566.03,"h":566.98,"l":566.03,"n":316,"o":566.715,"t":"2026-10-12T16:15:00Z","v":3231,"vw":566.629429},{"c":568.34,"h":568.34,"l":566.41,"n":502,"o":566.41,"t":"2026-10-12T16:30:00Z","v":13175,"vw":567.085663},{"c":567.82,"h":568.4,"l":567.69,"n":297,"o":568.31,"t":"2026-10-12T16:45:00Z","v":4495,"vw":568.100811},{"c":569.1,"h":569.115,"l":568.025,"n":286,"o":568.42,"t":"2026-10-12T17:00:00Z","v":7214,"vw":568.299546},{"c":568.74,"h":569.3632,"l":568.74,"n":376,"o":569.11,"t":"2026-10-12T17:15:00Z","v":5360,"vw":569.052735},{"c":569.355,"h":569.39,"l":567.33,"n":857,"o":568.93,"t":"2026-10-12T17:30:00Z","v":29713,"vw":568.135883},{"c":569.37,"h":569.6175,"l":568.521,"n":734,"o":569.335,"t":"2026-10-12T17:45:00Z","v":18778,"vw":569.137034},{"c":568.88,"h":569.49,"l":568.65,"n":634,"o":569.12,"t":"2026-10-12T18:00:00Z","v":13734,"vw":569.024488},{"c":568.04,"h":569.195,"l":567.22,"n":450,"o":569.195,"t":"2026-10-12T18:15:00Z","v":5157,"vw":568.273183},{"c":568.77,"h":568.77,"l":567.99,"n":391,"o":568.44,"t":"2026-10-12T18:30:00Z","v":9109,"vw":568.143043},{"c":568.31,"h":569.04,"l":568.31,"n":533,"o":568.36,"t":"2026-10-12T18:45:00Z","v":6850,"vw":568.721085},{"c":568.88,"h":569.33,"l":567.9853,"n":741,"o":568.355,"t":"2026-10-12T19:00:00Z","v":12700,"vw":568.79153},{"c":567.26,"h":568.86,"l":567.175,"n":766,"o":568.86,"t":"2026-10-12T19:15:00Z","v":13096,"vw":568.032286},{"c":568.62,"h":569.14,"l":567.12,"n":1324,"o":567.4,"t":"2026-10-12T19:30:00Z","v":25539,"vw":568.1387},{"c":567.78,"h":569.105,"l":566.73,"n":4959,"o":568.88,"t":"2026-10-12T19:45:00Z","v":100131,"vw":567.549861},{"c":568.01,"h":568.01,"l":567.77,"n":64,"o":567.87,"t":"2026-10-12T20:00:00Z","v":89180,"vw":568.009645},{"c":571,"h":571,"l":571,"n":1,"o":571,"t":"2026-10-13T12:00:00Z","v":200,"vw":571},{"c":573,"h":573,"l":571.7,"n":16,"o":571.7,"t":"2026-10-13T12:45:00Z","v":232,"vw":572.35},{"c":566.21,"h":571.92,"l":565.895,"n":745,"o":570.33,"t":"2026-10-13T13:30:00Z","v":17774,"vw":569.423361},{"c":565.41,"h":567.675,"l":564.73,"n":499,"o":565.71,"t":"2026-10-13T13:45:00Z","v":6036,"vw":566.314602},{"c":562.795,"h":565.68,"l":561.7835,"n":690,"o":565.68,"t":"2026-10-13T14:00:00Z","v":7810,"vw":563.570074},{"c":560.21,"h":562.28,"l":558.87,"n":939,"o":562.28,"t":"2026-10-13T14:15:00Z","v":11998,"vw":560.297575},{"c":561.06,"h":561.47,"l":559.43,"n":651,"o":559.8,"t":"2026-10-13T14:30:00Z","v":8418,"vw":560.587293},{"c":561.625,"h":562.06,"l":560.41,"n":843,"o":561.16,"t":"2026-10-13T14:45:00Z","v":11180,"vw":561.075699},{"c":562.195,"h":563.3,"l":561.35,"n":990,"o":561.595,"t":"2026-10-13T15:00:00Z","v":16448,"vw":562.325381},{"c":562.66,"h":562.695,"l":561.62,"n":756,"o":562.08,"t":"2026-10-13T15:15:00Z","v":8273,"vw":562.058302},{"c":563.645,"h":564.14,"l":562.545,"n":738,"o":562.6,"t":"2026-10-13T15:30:00Z","v":8268,"vw":563.331506},{"c":563.405,"h":564.27,"l":563.12,"n":739,"o":563.645,"t":"2026-10-13T15:45:00Z","v":10546,"vw":563.527531},{"c":563.035,"h":564.12,"l":562.46,"n":590,"o":563.43,"t":"2026-10-13T16:00:00Z","v":10753,"vw":563.07029},{"c":562.77,"h":563.22,"l":562.46,"n":479,"o":563.04,"t":"2026-10-13T16:15:00Z","v":5344,"vw":562.917043},{"c":564.4,"h":564.437,"l":562.77,"n":671,"o":562.77,"t":"2026-10-13T16:30:00Z","v":17730,"vw":563.293915},{"c":563.85,"h":564.31,"l":562.715,"n":604,"o":564.005,"t":"2026-10-13T16:45:00Z","v":11042,"vw":563.290649},{"c":562.88,"h":563.84,"l":562.67,"n":439,"o":563.7,"t":"2026-10-13T17:00:00Z","v":6083,"vw":563.270931},{"c":562.08,"h":562.895,"l":561.73,"n":718,"o":562.89,"t":"2026-10-13T17:15:00Z","v":11005,"vw":562.107678},{"c":562.46,"h":562.71,"l":561.95,"n":771,"o":562.05,"t":"2026-10-13T17:30:00Z","v":9573,"vw":562.365015},{"c":562.34,"h":562.76,"l":561.83,"n":714,"o":562.425,"t":"2026-10-13T17:45:00Z","v":9625,"vw":562.207087},{"c":561.685,"h":562.69,"l":561.56,"n":842,"o":562.345,"t":"2026-10-13T18:00:00Z","v":14982,"vw":562.194478},{"c":563.06,"h":563.06,"l":561.695,"n":601,"o":561.695,"t":"2026-10-13T18:15:00Z","v":8854,"vw":562.265106},{"c":564.06,"h":564.3,"l":562.57,"n":645,"o":563.08,"t":"2026-10-13T18:30:00Z","v":7975,"vw":563.381134},{"c":563.82,"h":564.33,"l":563.6,"n":628,"o":563.93,"t":"2026-10-13T18:45:00Z","v":8251,"vw":564.012382},{"c":564.15,"h":564.44,"l":563.23,"n":815,"o":564.1,"t":"2026-10-13T19:00:00Z","v":13513,"vw":563.660547},{"c":562.61,"h":564.03,"l":562.61,"n":957,"o":564.03,"t":"2026-10-13T19:15:00Z","v":13222,"vw":563.371921},{"c":564.05,"h":564.25,"l":562.15,"n":1476,"o":562.205,"t":"2026-10-13T19:30:00Z","v":32580,"vw":563.672228},{"c":561.05,"h":564.12,"l":560.75,"n":3897,"o":564.095,"t":"2026-10-13T19:45:00Z","v":81559,"vw":561.898583},{"c":560.82,"h":561.05,"l":560.82,"n":100,"o":561.05,"t":"2026-10-13T20:00:00Z","v":93455,"vw":560.820247},{"c":560.82,"h":560.82,"l":560.82,"n":1,"o":560.82,"t":"2026-10-13T20:30:00Z","v":231,"vw":560.82},{"c":562.53,"h":562.53,"l":557,"n":843,"o":560.51,"t":"2026-10-14T13:30:00Z","v":15206,"vw":560.627302},{"c":561.07,"h":562.175,"l":560.55,"n":655,"o":562.175,"t":"2026-10-14T13:45:00Z","v":9353,"vw":561.334738},{"c":559.61,"h":561.12,"l":559.61,"n":717,"o":560.98,"t":"2026-10-14T14:00:00Z","v":8718,"vw":560.485883},{"c":559.9,"h":560.05,"l":558.42,"n":889,"o":559.4875,"t":"2026-10-14T14:15:00Z","v":11539,"vw":559.28779},{"c":558.135,"h":559.88,"l":558.135,"n":685,"o":559.655,"t":"2026-10-14T14:30:00Z","v":6071,"vw":558.956169},{"c":559.13,"h":559.605,"l":557.335,"n":795,"o":558.24,"t":"2026-10-14T14:45:00Z","v":10083,"vw":558.39123},{"c":559.25,"h":560.34,"l":558.67,"n":644,"o":558.93,"t":"2026-10-14T15:00:00Z","v":6566,"vw":559.438235},{"c":559.625,"h":560,"l":559.23,"n":651,"o":559.275,"t":"2026-10-14T15:15:00Z","v":6515,"vw":559.526412},{"c":559.55,"h":559.6399,"l":558.8201,"n":536,"o":559.32,"t":"2026-10-14T15:30:00Z","v":6926,"vw":559.271773},{"c":559.53,"h":560.07,"l":559.2,"n":519,"o":559.3,"t":"2026-10-14T15:45:00Z","v":5905,"vw":559.505083},{"c":559.925,"h":561.07,"l":559.535,"n":1281,"o":559.535,"t":"2026-10-14T16:00:00Z","v":27528,"vw":560.365771},{"c":560.27,"h":560.4,"l":559.21,"n":752,"o":559.92,"t":"2026-10-14T16:15:00Z","v":9128,"vw":559.872553},{"c":559.53,"h":560.35,"l":559.53,"n":589,"o":560.25,"t":"2026-10-14T16:30:00Z","v":7024,"vw":560.087356},{"c":558.57,"h":559.57,"l":558.56,"n":515,"o":559.57,"t":"2026-10-14T16:45:00Z","v":5642,"vw":559.002826},{"c":558.87,"h":559.05,"l":557.98,"n":646,"o":558.635,"t":"2026-10-14T17:00:00Z","v":8356,"vw":558.456775},{"c":560.15,"h":560.2,"l":558.88,"n":614,"o":558.88,"t":"2026-10-14T17:15:00Z","v":7823,"vw":559.801833},{"c":559.6775,"h":560.27,"l":559.32,"n":803,"o":560.06,"t":"2026-10-14T17:30:00Z","v":10519,"vw":559.905707},{"c":559.485,"h":559.83,"l":559.08,"n":623,"o":559.83,"t":"2026-10-14T17:45:00Z","v":7285,"vw":559.470959},{"c":560.435,"h":560.475,"l":559.36,"n":1064,"o":559.43,"t":"2026-10-14T18:00:00Z","v":17080,"vw":559.891944},{"c":561.05,"h":561.05,"l":559.25,"n":707,"o":560.19,"t":"2026-10-14T18:15:00Z","v":10282,"vw":560.043188},{"c":560.935,"h":561.23,"l":559.82,"n":1076,"o":560.84,"t":"2026-10-14T18:30:00Z","v":21803,"vw":560.333559},{"c":560.875,"h":561.39,"l":560.745,"n":876,"o":560.8,"t":"2026-10-14T18:45:00Z","v":11575,"vw":560.990002},{"c":560.53,"h":561.51,"l":560.41,"n":1271,"o":560.78,"t":"2026-10-14T19:00:00Z","v":26688,"vw":560.946339},{"c":560.65,"h":561.03,"l":559.7,"n":1449,"o":560.66,"t":"2026-10-14T19:15:00Z","v":20003,"vw":560.408047},{"c":560.24,"h":560.86,"l":559.53,"n":1680,"o":560.575,"t":"2026-10-14T19:30:00Z","v":23036,"vw":560.053378},{"c":560.52,"h":561.47,"l":559.79,"n":5450,"o":560.365,"t":"2026-10-14T19:45:00Z","v":118706,"vw":560.692297},{"c":560.52,"h":560.86,"l":560.52,"n":85,"o":560.83,"t":"2026-10-14T20:00:00Z","v":118806,"vw":560.523079},{"c":560.52,"h":560.52,"l":560.52,"n":1,"o":560.52,"t":"2026-10-14T20:45:00Z","v":540,"vw":560.52},{"c":545,"h":545,"l":545,"n":2,"o":545,"t":"2026-10-15T11:00:00Z","v":60,"vw":545},{"c":563,"h":563,"l":563,"n":5,"o":563,"t":"2026-10-15T11:45:00Z","v":111,"vw":563},{"c":565.64,"h":570.12,"l":565.34,"n":642,"o":567.27,"t":"2026-10-15T13:30:00Z","v":13328,"vw":567.845101},{"c":568.05,"h":570.105,"l":565.96,"n":635,"o":566.335,"t":"2026-10-15T13:45:00Z","v":7902,"vw":568.430254},{"c":570.46,"h":571.3,"l":567.73,"n":782,"o":568.8175,"t":"2026-10-15T14:00:00Z","v":10229,"vw":569.613029},{"c":569.26,"h":571,"l":566.87,"n":1439,"o":570.65,"t":"2026-10-15T14:15:00Z","v":38487,"vw":569.211688},{"c":568.67,"h":570.03,"l":568.513,"n":1104,"o":569.76,"t":"2026-10-15T14:30:00Z","v":22136,"vw":569.558465},{"c":570.05,"h":570.43,"l":567.15,"n":1123,"o":568.6,"t":"2026-10-15T14:45:00Z","v":23370,"vw":569.565812},{"c":571.04,"h":572,"l":569.2,"n":1353,"o":569.865,"t":"2026-10-15T15:00:00Z","v":34919,"vw":570.694904},{"c":572.155,"h":572.445,"l":570.865,"n":853,"o":571.1,"t":"2026-10-15T15:15:00Z","v":13548,"vw":571.836719},{"c":571.505,"h":572.255,"l":570.9,"n":908,"o":572.165,"t":"2026-10-15T15:30:00Z","v":12562,"vw":571.506866},{"c":572.505,"h":573.41,"l":571.515,"n":1178,"o":571.62,"t":"2026-10-15T15:45:00Z","v":24522,"vw":572.786922},{"c":573.3,"h":573.435,"l":572.16,"n":830,"o":572.48,"t":"2026-10-15T16:00:00Z","v":14821,"vw":572.746444},{"c":574.39,"h":574.39,"l":572.99,"n":737,"o":573.1775,"t":"2026-10-15T16:15:00Z","v":10776,"vw":573.801385},{"c":573.16,"h":574.38,"l":573.16,"n":586,"o":574.38,"t":"2026-10-15T16:30:00Z","v":7940,"vw":573.71895},{"c":572.69,"h":573.47,"l":571.655,"n":754,"o":573.435,"t":"2026-10-15T16:45:00Z","v":22284,"vw":572.899145},{"c":571.15,"h":572.67,"l":571.09,"n":564,"o":572.67,"t":"2026-10-15T17:00:00Z","v":7375,"vw":571.691991},{"c":571.1475,"h":571.5276,"l":570.2,"n":496,"o":571.23,"t":"2026-10-15T17:15:00Z","v":6555,"vw":570.962879},{"c":572.465,"h":572.67,"l":570.99,"n":682,"o":571.16,"t":"2026-10-15T17:30:00Z","v":7835,"vw":572.206712},{"c":573.33,"h":574,"l":572.53,"n":802,"o":572.53,"t":"2026-10-15T17:45:00Z","v":9973,"vw":573.317261},{"c":573.45,"h":574.175,"l":573.03,"n":1192,"o":573.655,"t":"2026-10-15T18:00:00Z","v":22665,"vw":573.795736},{"c":573.1,"h":574.17,"l":572.99,"n":730,"o":573.57,"t":"2026-10-15T18:15:00Z","v":8352,"vw":573.661781},{"c":573.72,"h":574.14,"l":572.99,"n":839,"o":573.19,"t":"2026-10-15T18:30:00Z","v":10149,"vw":573.492184},{"c":574.005,"h":574.39,"l":573.48,"n":812,"o":573.715,"t":"2026-10-15T18:45:00Z","v":8833,"vw":573.85409},{"c":574.58,"h":574.73,"l":573.1,"n":1032,"o":574.005,"t":"2026-10-15T19:00:00Z","v":17535,"vw":573.98322},{"c":574.68,"h":574.86,"l":573.66,"n":1378,"o":574.49,"t":"2026-10-15T19:15:00Z","v":16933,"vw":574.214088},{"c":574.765,"h":575,"l":573.79,"n":1823,"o":574.8,"t":"2026-10-15T19:30:00Z","v":36954,"vw":574.471524},{"c":574.95,"h":575.1,"l":572.79,"n":4544,"o":574.765,"t":"2026-10-15T19:45:00Z","v":85429,"vw":574.009109},{"c":575.09,"h":575.09,"l":574.83,"n":88,"o":574.83,"t":"2026-10-15T20:00:00Z","v":82726,"vw":575.089704},{"c":574.8,"h":575.1,"l":574.8,"n":6,"o":575.1,"t":"2026-10-15T20:15:00Z","v":106,"vw":574.95},{"c":575.09,"h":575.09,"l":575.09,"n":1,"o":575.09,"t":"2026-10-15T20:30:00Z","v":60,"vw":575.09},{"c":578.29,"h":578.29,"l":578.29,"n":2,"o":578.29,"t":"2026-10-16T10:45:00Z","v":50,"vw":578.29},{"c":578.28,"h":578.28,"l":577,"n":14,"o":577,"t":"2026-10-16T12:30:00Z","v":255,"vw":577.475152},{"c":578.01,"h":578.01,"l":578.01,"n":20,"o":578.01,"t":"2026-10-16T13:00:00Z","v":97,"vw":578.01},{"c":575.21,"h":580,"l":575.21,"n":39,"o":580,"t":"2026-10-16T13:15:00Z","v":479,"vw":577.871111},{"c":570,"h":577,"l":569.06,"n":1011,"o":574.01,"t":"2026-10-16T13:30:00Z","v":41991,"vw":573.658602},{"c":573.79,"h":574.605,"l":569.27,"n":1380,"o":569.52,"t":"2026-10-16T13:45:00Z","v":21443,"vw":572.073637},{"c":572.325,"h":575,"l":572.14,"n":1205,"o":573.21,"t":"2026-10-16T14:00:00Z","v":35530,"vw":573.110272},{"c":571.785,"h":572.77,"l":570.77,"n":1075,"o":572.77,"t":"2026-10-16T14:15:00Z","v":37287,"vw":572.093649},{"c":571.4,"h":572.125,"l":570.19,"n":915,"o":571.77,"t":"2026-10-16T14:30:00Z","v":18709,"vw":571.212599},{"c":570.454,"h":572.37,"l":570.12,"n":836,"o":571.74,"t":"2026-10-16T14:45:00Z","v":29216,"vw":571.007783},{"c":571.865,"h":571.865,"l":570.06,"n":1165,"o":570.41,"t":"2026-10-16T15:00:00Z","v":32392,"vw":570.820746},{"c":571.475,"h":571.835,"l":570.255,"n":875,"o":571.54,"t":"2026-10-16T15:15:00Z","v":22239,"vw":570.990722},{"c":570.3,"h":571.48,"l":570.29,"n":973,"o":571.48,"t":"2026-10-16T15:30:00Z","v":22227,"vw":570.819058},{"c":566.605,"h":570.5,"l":566.06,"n":1361,"o":570.29,"t":"2026-10-16T15:45:00Z","v":28441,"vw":568.557567},{"c":568.39,"h":569.04,"l":566.03,"n":1001,"o":566.03,"t":"2026-10-16T16:00:00Z","v":17006,"vw":567.965181},{"c":569.485,"h":569.77,"l":568.17,"n":667,"o":568.295,"t":"2026-10-16T16:15:00Z","v":7829,"vw":568.900906},{"c":568.645,"h":569.34,"l":568.265,"n":1142,"o":569.34,"t":"2026-10-16T16:30:00Z","v":37081,"vw":568.818421},{"c":568.49,"h":569.04,"l":568.14,"n":738,"o":568.64,"t":"2026-10-16T16:45:00Z","v":16763,"vw":568.479119},{"c":568.38,"h":569.2725,"l":567.9812,"n":934,"o":568.495,"t":"2026-10-16T17:00:00Z","v":26270,"vw":568.748811},{"c":568.755,"h":569.05,"l":567.32,"n":1088,"o":568,"t":"2026-10-16T17:15:00Z","v":20501,"vw":568.141726},{"c":568.67,"h":569.355,"l":568.125,"n":1131,"o":568.93,"t":"2026-10-16T17:30:00Z","v":34886,"vw":568.718664},{"c":567.46,"h":569.235,"l":566.88,"n":1238,"o":568.66,"t":"2026-10-16T17:45:00Z","v":36128,"vw":568.345793},{"c":565.995,"h":567.17,"l":565.72,"n":1103,"o":567.17,"t":"2026-10-16T18:00:00Z","v":19896,"vw":566.305111},{"c":565.345,"h":566.57,"l":565.345,"n":921,"o":566.02,"t":"2026-10-16T18:15:00Z","v":12925,"vw":566.023227},{"c":566.375,"h":567.22,"l":565.05,"n":1058,"o":565.09,"t":"2026-10-16T18:30:00Z","v":15629,"vw":566.219566},{"c":565.675,"h":567.14,"l":564.9825,"n":1134,"o":566.525,"t":"2026-10-16T18:45:00Z","v":15726,"vw":566.280739},{"c":566.375,"h":566.375,"l":564.5975,"n":1319,"o":565.675,"t":"2026-10-16T19:00:00Z","v":20132,"vw":565.594704},{"c":566.115,"h":566.65,"l":564.53,"n":1651,"o":566.65,"t":"2026-10-16T19:15:00Z","v":29826,"vw":565.656559},{"c":566.74,"h":567.5,"l":565.7,"n":1915,"o":566.35,"t":"2026-10-16T19:30:00Z","v":28973,"vw":566.580628},{"c":568.96,"h":569.1,"l":566.54,"n":5725,"o":566.9,"t":"2026-10-16T19:45:00Z","v":110864,"vw":567.801673},{"c":569.08,"h":569.08,"l":569.08,"n":81,"o":569.08,"t":"2026-10-16T20:00:00Z","v":140150,"vw":569.08},{"c":569.07,"h":569.07,"l":569.07,"n":2,"o":569.07,"t":"2026-10-19T11:00:00Z","v":49,"vw":569.07},{"c":562.815,"h":567.145,"l":561.51,"n":1702,"o":564.98,"t":"2026-10-19T13:30:00Z","v":44161,"vw":564.271024},{"c":564.3,"h":565.84,"l":562.79,"n":1025,"o":563.31,"t":"2026-10-19T13:45:00Z","v":25842,"vw":564.191389},{"c":564.21,"h":564.78,"l":562.66,"n":1274,"o":564.36,"t":"2026-10-19T14:00:00Z","v":29978,"vw":563.862732},{"c":563.59,"h":565.32,"l":561.61,"n":1332,"o":564.38,"t":"2026-10-19T14:15:00Z","v":25682,"vw":562.776304},{"c":565.23,"h":566.34,"l":563.79,"n":1101,"o":563.79,"t":"2026-10-19T14:30:00Z","v":21486,"vw":565.504738},{"c":565.88,"h":566.65,"l":565.24,"n":1620,"o":565.275,"t":"2026-10-19T14:45:00Z","v":56548,"vw":565.897735},{"c":561.59,"h":566.51,"l":561.09,"n":1525,"o":565.895,"t":"2026-10-19T15:00:00Z","v":43793,"vw":563.622849},{"c":561.41,"h":562.9,"l":560.875,"n":1799,"o":561.59,"t":"2026-10-19T15:15:00Z","v":37167,"vw":562.179996},{"c":559.23,"h":562.03,"l":558.9,"n":1689,"o":561.7,"t":"2026-10-19T15:30:00Z","v":32881,"vw":560.299038},{"c":561.455,"h":561.6,"l":558.85,"n":1409,"o":559.23,"t":"2026-10-19T15:45:00Z","v":23432,"vw":560.13497},{"c":560.57,"h":561.34,"l":558.605,"n":1509,"o":561.34,"t":"2026-10-19T16:00:00Z","v":31203,"vw":559.776213},{"c":560.865,"h":561.4275,"l":560.41,"n":982,"o":560.41,"t":"2026-10-19T16:15:00Z","v":15975,"vw":561.068047},{"c":559.765,"h":561.34,"l":558.74,"n":1011,"o":560.865,"t":"2026-10-19T16:30:00Z","v":18307,"vw":560.204681},{"c":560.52,"h":560.89,"l":559.38,"n":916,"o":559.76,"t":"2026-10-19T16:45:00Z","v":18520,"vw":560.1736},{"c":559.675,"h":560.685,"l":558.95,"n":948,"o":560.685,"t":"2026-10-19T17:00:00Z","v":17047,"vw":559.649969},{"c":559.525,"h":560.26,"l":558.58,"n":1304,"o":559.86,"t":"2026-10-19T17:15:00Z","v":20596,"vw":559.644516},{"c":560.03,"h":560.03,"l":558.575,"n":1367,"o":559.27,"t":"2026-10-19T17:30:00Z","v":22564,"vw":559.201229},{"c":561.54,"h":561.62,"l":559.855,"n":1088,"o":559.905,"t":"2026-10-19T17:45:00Z","v":18928,"vw":560.605399},{"c":561.415,"h":561.91,"l":560.1,"n":1439,"o":561.445,"t":"2026-10-19T18:00:00Z","v":27647,"vw":560.858082},{"c":561.395,"h":561.87,"l":560.835,"n":1243,"o":561.28,"t":"2026-10-19T18:15:00Z","v":24614,"vw":561.289589},{"c":560,"h":561.465,"l":558.82,"n":1454,"o":561.395,"t":"2026-10-19T18:30:00Z","v":28281,"vw":560.126767},{"c":562.355,"h":562.57,"l":560.005,"n":1597,"o":560.005,"t":"2026-10-19T18:45:00Z","v":103812,"vw":561.193771},{"c":561.075,"h":562.275,"l":560.56,"n":1960,"o":562.2725,"t":"2026-10-19T19:00:00Z","v":49884,"vw":561.409414},{"c":561.41,"h":562.18,"l":560.81,"n":2191,"o":561.07,"t":"2026-10-19T19:15:00Z","v":54069,"vw":561.644759},{"c":562.17,"h":563.57,"l":561.41,"n":2716,"o":561.41,"t":"2026-10-19T19:30:00Z","v":64898,"vw":562.338861},{"c":563.24,"h":564.37,"l":560.8675,"n":7396,"o":561.85,"t":"2026-10-19T19:45:00Z","v":188209,"vw":562.445048},{"c":563.49,"h":566.55,"l":562.91,"n":111,"o":562.91,"t":"2026-10-19T20:00:00Z","v":191047,"vw":563.491782},{"c":560,"h":562,"l":560,"n":5,"o":562,"t":"2026-10-19T23:30:00Z","v":213,"vw":561.111111},{"c":563.5,"h":563.5,"l":563.5,"n":4,"o":563.5,"t":"2026-10-20T08:30:00Z","v":109,"vw":563.5},{"c":565.87,"h":565.88,"l":565.87,"n":4,"o":565.88,"t":"2026-10-20T09:15:00Z","v":95,"vw":565.875},{"c":567,"h":567,"l":567,"n":7,"o":567,"t":"2026-10-20T09:30:00Z","v":140,"vw":567},{"c":573.5,"h":573.51,"l":573.5,"n":4,"o":573.51,"t":"2026-10-20T10:30:00Z","v":101,"vw":573.505},{"c":592.01,"h":610,"l":568.49,"n":134,"o":573.5,"t":"2026-10-20T10:45:00Z","v":1635,"vw":579.044541},{"c":600,"h":600.01,"l":592,"n":30,"o":595,"t":"2026-10-20T11:00:00Z","v":584,"vw":596.846222},{"c":600.33,"h":600.51,"l":600,"n":69,"o":600,"t":"2026-10-20T11:15:00Z","v":1080,"vw":600.101547},{"c":600,"h":600,"l":600,"n":51,"o":600,"t":"2026-10-20T11:30:00Z","v":956,"vw":600},{"c":600,"h":600,"l":600,"n":18,"o":600,"t":"2026-10-20T12:00:00Z","v":207,"vw":600},{"c":600.15,"h":603,"l":598.03,"n":295,"o":600.2,"t":"2026-10-20T12:15:00Z","v":5348,"vw":601.004692},{"c":584.97,"h":600.15,"l":582.2,"n":52,"o":600.15,"t":"2026-10-20T12:30:00Z","v":1356,"vw":594.084302},{"c":598.98,"h":598.98,"l":598.98,"n":85,"o":598.98,"t":"2026-10-20T13:00:00Z","v":466,"vw":598.98},{"c":600.2,"h":602,"l":595.1,"n":92,"o":599.11,"t":"2026-10-20T13:15:00Z","v":1675,"vw":599.332648},{"c":603.01,"h":604.04,"l":574.5537,"n":3968,"o":587.16,"t":"2026-10-20T13:30:00Z","v":110844,"vw":593.846856},{"c":591.63,"h":605.605,"l":591.63,"n":2626,"o":604.02,"t":"2026-10-20T13:45:00Z","v":58979,"vw":600.15214},{"c":595.4075,"h":597.3,"l":592.605,"n":2441,"o":592.65,"t":"2026-10-20T14:00:00Z","v":47740,"vw":595.464743},{"c":593.175,"h":597.82,"l":593.1056,"n":2157,"o":595.335,"t":"2026-10-20T14:15:00Z","v":36215,"vw":596.362579},{"c":597.13,"h":597.76,"l":593.235,"n":2277,"o":593.235,"t":"2026-10-20T14:30:00Z","v":43230,"vw":595.824144},{"c":595.55,"h":597.75,"l":593.305,"n":1837,"o":596.99,"t":"2026-10-20T14:45:00Z","v":30395,"vw":595.312174},{"c":595.16,"h":598.565,"l":593.44,"n":2056,"o":595.61,"t":"2026-10-20T15:00:00Z","v":46214,"vw":596.185557},{"c":597.59,"h":602.4999,"l":584.01,"n":4179,"o":595.16,"t":"2026-10-20T15:15:00Z","v":104187,"vw":593.317666},{"c":594.58,"h":597.75,"l":593.945,"n":1342,"o":597.75,"t":"2026-10-20T15:30:00Z","v":27413,"vw":595.622917},{"c":588.625,"h":596.55,"l":584.55,"n":2627,"o":594.76,"t":"2026-10-20T15:45:00Z","v":68960,"vw":589.155615},{"c":587.395,"h":590.9994,"l":582.075,"n":2039,"o":588.625,"t":"2026-10-20T16:00:00Z","v":52323,"vw":587.339221},{"c":584.125,"h":588.565,"l":584.02,"n":1274,"o":587.395,"t":"2026-10-20T16:15:00Z","v":22209,"vw":586.207949},{"c":584.065,"h":584.54,"l":579.93,"n":1758,"o":583.9,"t":"2026-10-20T16:30:00Z","v":37627,"vw":582.685191},{"c":589.11,"h":589.25,"l":582.46,"n":1246,"o":583.76,"t":"2026-10-20T16:45:00Z","v":29107,"vw":584.631667},{"c":589.76,"h":590.58,"l":588.11,"n":1091,"o":589.19,"t":"2026-10-20T17:00:00Z","v":15826,"vw":589.346182},{"c":587.66,"h":590.89,"l":586.14,"n":970,"o":589.7,"t":"2026-10-20T17:15:00Z","v":14880,"vw":588.833899},{"c":587.995,"h":592.54,"l":586.56,"n":1141,"o":587.385,"t":"2026-10-20T17:30:00Z","v":19902,"vw":589.63081},{"c":586.74,"h":587.42,"l":584.135,"n":1125,"o":587.42,"t":"2026-10-20T17:45:00Z","v":23698,"vw":586.244438},{"c":587.84,"h":588.41,"l":584.68,"n":2083,"o":586.45,"t":"2026-10-20T18:00:00Z","v":48785,"vw":587.022817},{"c":588,"h":590.67,"l":587.12,"n":1635,"o":587.64,"t":"2026-10-20T18:15:00Z","v":34613,"vw":589.140662},{"c":589.92,"h":590.33,"l":587.53,"n":1268,"o":587.53,"t":"2026-10-20T18:30:00Z","v":22304,"vw":589.045261},{"c":590.4151,"h":590.96,"l":588.8,"n":1633,"o":589.93,"t":"2026-10-20T18:45:00Z","v":33830,"vw":589.892368},{"c":589.3,"h":591.8,"l":589.3,"n":1546,"o":590.03,"t":"2026-10-20T19:00:00Z","v":26467,"vw":590.510266},{"c":593.36,"h":594.02,"l":589.545,"n":2135,"o":589.545,"t":"2026-10-20T19:15:00Z","v":40440,"vw":592.29669},{"c":592.89,"h":593.46,"l":591.1,"n":2219,"o":593.36,"t":"2026-10-20T19:30:00Z","v":41034,"vw":592.269235},{"c":591.99,"h":594.16,"l":591.15,"n":6848,"o":592.9,"t":"2026-10-20T19:45:00Z","v":158408,"vw":592.718085},{"c":591.69,"h":592.18,"l":591.69,"n":104,"o":592.18,"t":"2026-10-20T20:00:00Z","v":221902,"vw":591.690185},{"c":594.06,"h":597.56,"l":594.06,"n":8,"o":595.48,"t":"2026-10-20T20:15:00Z","v":356,"vw":595.715714},{"c":591.69,"h":591.69,"l":591.69,"n":1,"o":591.69,"t":"2026-10-20T20:30:00Z","v":220,"vw":591.69},{"c":593,"h":593,"l":593,"n":1,"o":593,"t":"2026-10-20T20:45:00Z","v":155,"vw":593},{"c":595,"h":598,"l":595,"n":5,"o":598,"t":"2026-10-20T21:00:00Z","v":146,"vw":596.951049},{"c":599,"h":599,"l":599,"n":1,"o":599,"t":"2026-10-20T21:15:00Z","v":195,"vw":599},{"c":593.01,"h":593.01,"l":593.01,"n":1,"o":593.01,"t":"2026-10-20T21:30:00Z","v":200,"vw":593.01},{"c":593,"h":593,"l":593,"n":1,"o":593,"t":"2026-10-20T22:15:00Z","v":50,"vw":593},{"c":593,"h":593,"l":593,"n":1,"o":593,"t":"2026-10-20T23:00:00Z","v":49,"vw":593},{"c":589,"h":589,"l":589,"n":1,"o":589,"t":"2026-10-21T12:00:00Z","v":50,"vw":589},{"c":588.53,"h":588.53,"l":588.53,"n":4,"o":588.53,"t":"2026-10-21T13:15:00Z","v":100,"vw":588.53},{"c":599.855,"h":600.235,"l":586.08,"n":1949,"o":590.21,"t":"2026-10-21T13:30:00Z","v":43424,"vw":591.70344},{"c":597.76,"h":602.76,"l":597.2,"n":1729,"o":599.915,"t":"2026-10-21T13:45:00Z","v":33559,"vw":600.035348},{"c":601.44,"h":602.3,"l":596.795,"n":1224,"o":597.775,"t":"2026-10-21T14:00:00Z","v":24261,"vw":599.820327},{"c":599.89,"h":602.1,"l":598.56,"n":1421,"o":601.09,"t":"2026-10-21T14:15:00Z","v":32527,"vw":600.214394},{"c":603.19,"h":603.225,"l":600,"n":1228,"o":600,"t":"2026-10-21T14:30:00Z","v":22573,"vw":601.900211},{"c":603.68,"h":604.26,"l":602.87,"n":844,"o":603.17,"t":"2026-10-21T14:45:00Z","v":12962,"vw":603.573221},{"c":603.73,"h":604.24,"l":602.1,"n":1123,"o":603.61,"t":"2026-10-21T15:00:00Z","v":18250,"vw":603.548662},{"c":604.435,"h":604.98,"l":603.29,"n":1165,"o":603.29,"t":"2026-10-21T15:15:00Z","v":18085,"vw":604.076459},{"c":605.94,"h":606.043,"l":603.95,"n":1318,"o":604.49,"t":"2026-10-21T15:30:00Z","v":24268,"vw":604.978323},{"c":606.63,"h":607,"l":604.94,"n":1101,"o":606.01,"t":"2026-10-21T15:45:00Z","v":20303,"vw":605.502807},{"c":607.11,"h":607.95,"l":605.585,"n":1041,"o":606.16,"t":"2026-10-21T16:00:00Z","v":18875,"vw":606.691482},{"c":605.22,"h":607.5,"l":605.21,"n":971,"o":607.03,"t":"2026-10-21T16:15:00Z","v":14138,"vw":606.90036},{"c":605.12,"h":606.27,"l":604.7601,"n":898,"o":605.13,"t":"2026-10-21T16:30:00Z","v":18155,"vw":605.555595},{"c":604.545,"h":605.27,"l":604.1,"n":842,"o":605.08,"t":"2026-10-21T16:45:00Z","v":10477,"vw":604.831636},{"c":604.24,"h":605.1,"l":604.17,"n":983,"o":604.68,"t":"2026-10-21T17:00:00Z","v":16892,"vw":604.775829},{"c":603.5,"h":604.91,"l":603.23,"n":986,"o":604.455,"t":"2026-10-21T17:15:00Z","v":17816,"vw":604.059151},{"c":604.025,"h":604.025,"l":602.49,"n":910,"o":603.73,"t":"2026-10-21T17:30:00Z","v":11042,"vw":603.187869},{"c":601.97,"h":604.03,"l":601.97,"n":987,"o":604.025,"t":"2026-10-21T17:45:00Z","v":19426,"vw":602.771334},{"c":604.04,"h":604.09,"l":601.6,"n":1125,"o":602.03,"t":"2026-10-21T18:00:00Z","v":15447,"vw":602.51435},{"c":605.17,"h":606.07,"l":603.95,"n":1016,"o":604.06,"t":"2026-10-21T18:15:00Z","v":15880,"vw":605.030848},{"c":604.41,"h":605.58,"l":603.89,"n":1084,"o":605.57,"t":"2026-10-21T18:30:00Z","v":17694,"vw":604.774006},{"c":601.675,"h":604.435,"l":601.35,"n":1639,"o":604.34,"t":"2026-10-21T18:45:00Z","v":22559,"vw":602.239298},{"c":600.74,"h":601.61,"l":600.29,"n":1611,"o":601.61,"t":"2026-10-21T19:00:00Z","v":23923,"vw":600.920908},{"c":603.01,"h":603.37,"l":600.955,"n":1868,"o":600.955,"t":"2026-10-21T19:15:00Z","v":30437,"vw":602.678781},{"c":602.175,"h":603.085,"l":601.25,"n":1972,"o":602.95,"t":"2026-10-21T19:30:00Z","v":43103,"vw":602.031699},{"c":604.44,"h":604.79,"l":601.98,"n":5126,"o":602.18,"t":"2026-10-21T19:45:00Z","v":115224,"vw":603.558309},{"c":604.44,"h":604.673,"l":604.44,"n":109,"o":604.673,"t":"2026-10-21T20:00:00Z","v":117733,"vw":604.460118},{"c":598.1888,"h":598.1888,"l":598.1888,"n":3,"o":598.1888,"t":"2026-10-22T08:00:00Z","v":131,"vw":598.1888},{"c":608.43,"h":610,"l":600.8704,"n":959,"o":605.15,"t":"2026-10-22T13:30:00Z","v":21132,"vw":607.159168},{"c":611.23,"h":612.21,"l":608.4,"n":652,"o":608.405,"t":"2026-10-22T13:45:00Z","v":7445,"vw":610.479629},{"c":616.19,"h":616.19,"l":610.13,"n":1046,"o":610.58,"t":"2026-10-22T14:00:00Z","v":16416,"vw":612.205447},{"c":615.865,"h":617.905,"l":615.46,"n":1100,"o":616.2,"t":"2026-10-22T14:15:00Z","v":14149,"vw":616.775755},{"c":614.39,"h":616.38,"l":613.345,"n":1446,"o":615.865,"t":"2026-10-22T14:30:00Z","v":19014,"vw":615.043153},{"c":617.87,"h":618.01,"l":614.145,"n":987,"o":614.145,"t":"2026-10-22T14:45:00Z","v":11863,"vw":616.547924},{"c":620.46,"h":620.46,"l":617.3,"n":969,"o":617.88,"t":"2026-10-22T15:00:00Z","v":18279,"vw":618.9528},{"c":621.12,"h":621.48,"l":619.51,"n":988,"o":620.08,"t":"2026-10-22T15:15:00Z","v":13608,"vw":620.499873},{"c":620.16,"h":621.335,"l":619.98,"n":747,"o":621.015,"t":"2026-10-22T15:30:00Z","v":8370,"vw":620.801982},{"c":623.26,"h":623.42,"l":620.685,"n":767,"o":620.685,"t":"2026-10-22T15:45:00Z","v":9924,"vw":622.083551},{"c":622.705,"h":624.18,"l":622.11,"n":1548,"o":622.32,"t":"2026-10-22T16:00:00Z","v":36095,"vw":623.686265},{"c":623.53,"h":623.97,"l":621.61,"n":943,"o":622.45,"t":"2026-10-22T16:15:00Z","v":26019,"vw":622.421761},{"c":622.02,"h":624.09,"l":621.59,"n":1141,"o":623.55,"t":"2026-10-22T16:30:00Z","v":20264,"vw":622.58447},{"c":622.47,"h":622.76,"l":620.5,"n":1321,"o":621.66,"t":"2026-10-22T16:45:00Z","v":29171,"vw":621.759726},{"c":621.27,"h":622.65,"l":620.715,"n":934,"o":622.46,"t":"2026-10-22T17:00:00Z","v":13824,"vw":621.583155},{"c":620.5,"h":621.4,"l":619.8283,"n":1038,"o":621.16,"t":"2026-10-22T17:15:00Z","v":13613,"vw":620.632524},{"c":622.13,"h":622.32,"l":620.59,"n":1070,"o":620.59,"t":"2026-10-22T17:30:00Z","v":14962,"vw":621.30309},{"c":619.36,"h":622.61,"l":619.07,"n":1057,"o":621.92,"t":"2026-10-22T17:45:00Z","v":15932,"vw":621.114889},{"c":621.31,"h":621.32,"l":618.19,"n":1011,"o":619.16,"t":"2026-10-22T18:00:00Z","v":15781,"vw":619.412055},{"c":622,"h":622.78,"l":621.3873,"n":1101,"o":621.39,"t":"2026-10-22T18:15:00Z","v":17468,"vw":622.051034},{"c":619.05,"h":621.585,"l":619.05,"n":856,"o":621.585,"t":"2026-10-22T18:30:00Z","v":13639,"vw":620.27359},{"c":619.85,"h":620.58,"l":619.8,"n":761,"o":619.8,"t":"2026-10-22T18:45:00Z","v":9307,"vw":620.22291},{"c":619.39,"h":620.3,"l":618.805,"n":895,"o":619.84,"t":"2026-10-22T19:00:00Z","v":12756,"vw":619.535383},{"c":619.58,"h":620,"l":619.06,"n":1147,"o":619.445,"t":"2026-10-22T19:15:00Z","v":16544,"vw":619.578814},{"c":620.61,"h":621.15,"l":619.65,"n":1847,"o":619.82,"t":"2026-10-22T19:30:00Z","v":33033,"vw":620.534427},{"c":620.42,"h":621.095,"l":619.44,"n":4521,"o":620.615,"t":"2026-10-22T19:45:00Z","v":93854,"vw":620.417215},{"c":620.24,"h":620.55,"l":620.24,"n":100,"o":620.55,"t":"2026-10-22T20:00:00Z","v":107614,"vw":620.240183}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.0014044943820224,"strike":682.5842696629213,"iv":0.2488191011235955,"gamma":0.004041573033707865,"theta":-0.13762022471910113,"vega":0.3060550561797753,"rho":0.04375070492343383,"breakevenPct":10.374318676206526},{"delta":0.15,"premium":3.256361607142857,"strike":670.3794642857143,"iv":0.24698861607142858,"gamma":0.005358258928571428,"theta":-0.1831517857142857,"vega":0.40743035714285714,"rho":0.06612310623344383,"breakevenPct":8.608897506264848},{"delta":0.2,"premium":4.387087912087912,"strike":658.695054945055,"iv":0.23075233516483515,"gamma":0.006869642857142857,"theta":-0.2069114010989011,"vega":0.4875883241758242,"rho":0.08837779172767585,"breakevenPct":6.907349228869931},{"delta":0.25,"premium":5.898076923076923,"strike":651.8269230769231,"iv":0.23260673076923077,"gamma":0.0077625,"theta":-0.23802403846153847,"vega":0.5533163461538462,"rho":0.11102474481381591,"breakevenPct":6.043628272926602},{"delta":0.3,"premium":7.372244355909694,"strike":645.1261620185923,"iv":0.22851859229747676,"gamma":0.00868233731739708,"theta":-0.2570224435590969,"vega":0.6042832669322709,"rho":0.1336373047469193,"breakevenPct":5.200955496985354},{"delta":0.35,"premium":9.016119402985073,"strike":638.8656716417911,"iv":0.22525402985074627,"gamma":0.00941134328358209,"theta":-0.2730301492537313,"vega":0.6451489552238805,"rho":0.15627846144890448,"breakevenPct":4.456628247900184},{"delta":0.4,"premium":11.279800995024877,"strike":633.8905472636816,"iv":0.23206995024875623,"gamma":0.009461094527363184,"theta":-0.2937764179104478,"vega":0.6699250746268657,"rho":0.17905864848608571,"breakevenPct":4.019467989601836},{"delta":0.45,"premium":13.600736842105265,"strike":628.8526315789474,"iv":0.2377556842105263,"gamma":0.0095,"theta":-0.3113653684210526,"vega":0.6899425263157895,"rho":0.2018142647203336,"breakevenPct":3.5814150040391755},{"delta":0.5,"premium":16.127052631578948,"strike":623.5894736842105,"iv":0.23938726315789474,"gamma":0.0095,"theta":-0.3176285263157895,"vega":0.692889894736842,"rho":0.22448174165231596,"breakevenPct":3.140159666546734},{"delta":0.55,"premium":18.81909385113269,"strike":618.2847896440129,"iv":0.24082588996763754,"gamma":0.009397087378640777,"theta":-0.3208708737864078,"vega":0.6892398058252427,"rho":0.24709482465027274,"breakevenPct":2.718928720357545},{"delta":0.6,"premium":21.86655879180151,"strike":612.891046386192,"iv":0.24185070118662352,"gamma":0.009073462783171522,"theta":-0.31763462783171525,"vega":0.6714404530744337,"rho":0.26959125147525625,"breakevenPct":2.3406431668375993},{"delta":0.65,"premium":25.266976744186046,"strike":607.3023255813954,"iv":0.24288558139534885,"gamma":0.008657209302325582,"theta":-0.31028883720930234,"vega":0.6440413953488372,"rho":0.29192990014871684,"breakevenPct":1.9878276676095339},{"delta":0.7,"premium":29.075116279069764,"strike":601.4883720930233,"iv":0.2439320930232558,"gamma":0.008133953488372094,"theta":-0.2981958139534884,"vega":0.605553023255814,"rho":0.31408628785403875,"breakevenPct":1.664434472477263},{"delta":0.75,"premium":35.12828947368421,"strike":593.8815789473684,"iv":0.25631447368421056,"gamma":0.007082236842105263,"theta":-0.2901440789473684,"vega":0.5531769736842105,"rho":0.33491244617014587,"breakevenPct":1.41394757207736},{"delta":0.8,"premium":41.66584000000001,"strike":585.776,"iv":0.26425344,"gamma":0.0059931199999999985,"theta":-0.2704841599999999,"vega":0.48645215999999986,"rho":0.35536746030762656,"breakevenPct":1.1611376241454954},{"delta":0.85,"premium":48.59170040485831,"strike":577.1862348178138,"iv":0.26519089068825913,"gamma":0.004990485829959514,"theta":-0.23687004048582994,"vega":0.4057350202429149,"rho":0.3754553505592074,"breakevenPct":0.8928697315026604},{"delta":0.9,"premium":59.00322580645163,"strike":565.3225806451612,"iv":0.2720790322580645,"gamma":0.0037322580645161273,"theta":-0.19667903225806446,"vega":0.3057048387096773,"rho":0.39307544293613716,"breakevenPct":0.6587460421148115}],"put":[{"delta":0.1,"premium":2.927300613496932,"strike":552.5766871165645,"iv":0.3405533742331288,"gamma":0.0029546012269938654,"theta":-0.17267914110429447,"vega":0.30652453987730066,"rho":-0.05424362505286132,"breakevenPct":11.38117720510327},{"delta":0.15,"premium":4.031775700934579,"strike":573.7850467289719,"iv":0.2874546728971963,"gamma":0.004678504672897196,"theta":-0.19076635514018692,"vega":0.40717242990654207,"rho":-0.08140002199700258,"breakevenPct":8.139869884554791},{"delta":0.2,"premium":5.464712389380531,"strike":585.4129793510325,"iv":0.26731017699115045,"gamma":0.00589542772861357,"theta":-0.2102410029498525,"vega":0.48582522123893807,"rho":-0.10841699441041566,"breakevenPct":6.496151979612424},{"delta":0.25,"premium":7.334110169491526,"strike":592.6694915254237,"iv":0.2694792372881356,"gamma":0.006693644067796611,"theta":-0.23935466101694916,"vega":0.5528618644067796,"rho":-0.13526424635719103,"breakevenPct":5.627598775323718},{"delta":0.3,"premium":9.276200564971752,"strike":599.7316384180791,"iv":0.2675724576271187,"gamma":0.0074704802259887,"theta":-0.2593405367231638,"vega":0.6075228813559322,"rho":-0.16212558941103178,"breakevenPct":4.802102758108585},{"delta":0.35,"premium":11.77251213592233,"strike":605.8373786407767,"iv":0.2715861650485437,"gamma":0.0077918689320388345,"theta":-0.2770283980582524,"vega":0.6436319174757282,"rho":-0.18908258367709863,"breakevenPct":4.220162113882634},{"delta":0.4,"premium":14.178867235079174,"strike":611.9123020706455,"iv":0.27176540803897686,"gamma":0.008133861144945189,"theta":-0.28714945188794155,"vega":0.6730823386114495,"rho":-0.21599219703168882,"breakevenPct":3.6286865027140487},{"delta":0.45,"premium":16.34086479902558,"strike":618.0024360535932,"iv":0.26305651644336175,"gamma":0.008560170523751522,"theta":-0.28093751522533494,"vega":0.6895866017052374,"rho":-0.2427900421239244,"breakevenPct":2.9953612707068826},{"delta":0.5,"premium":19.044520547945204,"strike":623.8356164383562,"iv":0.25924109589041094,"gamma":0.008738356164383562,"theta":-0.2746041095890411,"vega":0.6935041095890411,"rho":-0.2697472767470736,"breakevenPct":2.490794548818042},{"delta":0.55,"premium":22.012557077625573,"strike":629.5433789954338,"iv":0.25781415525114154,"gamma":0.008795433789954338,"theta":-0.2682114155251141,"vega":0.6912780821917809,"rho":-0.2967823086412641,"breakevenPct":2.049074242582192},{"delta":0.6,"premium":25.983581164807926,"strike":635.7001239157373,"iv":0.2605500619578686,"gamma":0.008457992565055764,"theta":-0.2589218091697646,"vega":0.671833581164808,"rho":-0.3242856731986413,"breakevenPct":1.6966750369325774},{"delta":0.65,"premium":30.560075187969925,"strike":642.3007518796992,"iv":0.26529984962406017,"gamma":0.007969924812030077,"theta":-0.24852676691729325,"vega":0.6456581954887218,"rho":-0.3521324205911578,"breakevenPct":1.3703281485022993},{"delta":0.7,"premium":36.311954887218036,"strike":649.8195488721805,"iv":0.2737960902255639,"gamma":0.007218045112781956,"theta":-0.2361959398496241,"vega":0.607613082706767,"rho":-0.38066558899503944,"breakevenPct":1.0854517630332856},{"delta":0.75,"premium":43.08179487179486,"strike":658.3418803418804,"iv":0.27992273504273507,"gamma":0.00644923076923077,"theta":-0.21279299145299146,"vega":0.5543129914529915,"rho":-0.40993356244619567,"breakevenPct":0.8029012204815118},{"delta":0.8,"premium":53.48624338624339,"strike":670.2116402116402,"iv":0.2984925925925926,"gamma":0.005383068783068783,"theta":-0.1927179894179894,"vega":0.48933015873015867,"rho":-0.44178977025611865,"breakevenPct":0.566652130562869},{"delta":0.85,"premium":65.76771159874608,"strike":684.0752351097178,"iv":0.3104564263322884,"gamma":0.004314733542319749,"theta":-0.15381880877742948,"vega":0.4067191222570533,"rho":-0.47517852660414545,"breakevenPct":0.3115691488824076},{"delta":0.9,"premium":97.45759493670892,"strike":716.9620253164558,"iv":0.37569936708860774,"gamma":0.002691139240506327,"theta":-0.1275164556962025,"vega":0.3066031645569619,"rho":-0.5234344736245985,"breakevenPct":0.11859435383934795}]},"raw":{"call":[{"delta":0.1,"premium":2.0014044943820224,"strike":682.5842696629213,"iv":0.2488191011235955,"gamma":0.004041573033707865,"theta":-0.13762022471910113,"vega":0.3060550561797753,"rho":0.04375070492343383,"breakevenPct":10.374318676206526},{"delta":0.15,"premium":3.256361607142857,"strike":670.3794642857143,"iv":0.24698861607142858,"gamma":0.005358258928571428,"theta":-0.1831517857142857,"vega":0.40743035714285714,"rho":0.06612310623344383,"breakevenPct":8.608897506264848},{"delta":0.2,"premium":4.387087912087912,"strike":658.695054945055,"iv":0.23075233516483515,"gamma":0.006869642857142857,"theta":-0.2069114010989011,"vega":0.4875883241758242,"rho":0.08837779172767585,"breakevenPct":6.907349228869931},{"delta":0.25,"premium":5.898076923076923,"strike":651.8269230769231,"iv":0.23260673076923077,"gamma":0.0077625,"theta":-0.23802403846153847,"vega":0.5533163461538462,"rho":0.11102474481381591,"breakevenPct":6.043628272926602},{"delta":0.3,"premium":7.372244355909694,"strike":645.1261620185923,"iv":0.22851859229747676,"gamma":0.00868233731739708,"theta":-0.2570224435590969,"vega":0.6042832669322709,"rho":0.1336373047469193,"breakevenPct":5.200955496985354},{"delta":0.35,"premium":9.016119402985073,"strike":638.8656716417911,"iv":0.22525402985074627,"gamma":0.00941134328358209,"theta":-0.2730301492537313,"vega":0.6451489552238805,"rho":0.15627846144890448,"breakevenPct":4.456628247900184},{"delta":0.4,"premium":11.279800995024877,"strike":633.8905472636816,"iv":0.23206995024875623,"gamma":0.009461094527363184,"theta":-0.2937764179104478,"vega":0.6699250746268657,"rho":0.17905864848608571,"breakevenPct":4.019467989601836},{"delta":0.45,"premium":13.600736842105265,"strike":628.8526315789474,"iv":0.2377556842105263,"gamma":0.0095,"theta":-0.3113653684210526,"vega":0.6899425263157895,"rho":0.2018142647203336,"breakevenPct":3.5814150040391755},{"delta":0.5,"premium":16.127052631578948,"strike":623.5894736842105,"iv":0.23938726315789474,"gamma":0.0095,"theta":-0.3176285263157895,"vega":0.692889894736842,"rho":0.22448174165231596,"breakevenPct":3.140159666546734},{"delta":0.55,"premium":18.81909385113269,"strike":618.2847896440129,"iv":0.24082588996763754,"gamma":0.009397087378640777,"theta":-0.3208708737864078,"vega":0.6892398058252427,"rho":0.24709482465027274,"breakevenPct":2.718928720357545},{"delta":0.6,"premium":21.86655879180151,"strike":612.891046386192,"iv":0.24185070118662352,"gamma":0.009073462783171522,"theta":-0.31763462783171525,"vega":0.6714404530744337,"rho":0.26959125147525625,"breakevenPct":2.3406431668375993},{"delta":0.65,"premium":25.266976744186046,"strike":607.3023255813954,"iv":0.24288558139534885,"gamma":0.008657209302325582,"theta":-0.31028883720930234,"vega":0.6440413953488372,"rho":0.29192990014871684,"breakevenPct":1.9878276676095339},{"delta":0.7,"premium":29.075116279069764,"strike":601.4883720930233,"iv":0.2439320930232558,"gamma":0.008133953488372094,"theta":-0.2981958139534884,"vega":0.605553023255814,"rho":0.31408628785403875,"breakevenPct":1.664434472477263},{"delta":0.75,"premium":35.12828947368421,"strike":593.8815789473684,"iv":0.25631447368421056,"gamma":0.007082236842105263,"theta":-0.2901440789473684,"vega":0.5531769736842105,"rho":0.33491244617014587,"breakevenPct":1.41394757207736},{"delta":0.8,"premium":41.66584000000001,"strike":585.776,"iv":0.26425344,"gamma":0.0059931199999999985,"theta":-0.2704841599999999,"vega":0.48645215999999986,"rho":0.35536746030762656,"breakevenPct":1.1611376241454954},{"delta":0.85,"premium":48.59170040485831,"strike":577.1862348178138,"iv":0.26519089068825913,"gamma":0.004990485829959514,"theta":-0.23687004048582994,"vega":0.4057350202429149,"rho":0.3754553505592074,"breakevenPct":0.8928697315026604},{"delta":0.9,"premium":59.00322580645163,"strike":565.3225806451612,"iv":0.2720790322580645,"gamma":0.0037322580645161273,"theta":-0.19667903225806446,"vega":0.3057048387096773,"rho":0.39307544293613716,"breakevenPct":0.6587460421148115}],"put":[{"delta":0.1,"premium":2.927300613496932,"strike":552.5766871165645,"iv":0.3405533742331288,"gamma":0.0029546012269938654,"theta":-0.17267914110429447,"vega":0.30652453987730066,"rho":-0.05424362505286132,"breakevenPct":11.38117720510327},{"delta":0.15,"premium":4.031775700934579,"strike":573.7850467289719,"iv":0.2874546728971963,"gamma":0.004678504672897196,"theta":-0.19076635514018692,"vega":0.40717242990654207,"rho":-0.08140002199700258,"breakevenPct":8.139869884554791},{"delta":0.2,"premium":5.464712389380531,"strike":585.4129793510325,"iv":0.26731017699115045,"gamma":0.00589542772861357,"theta":-0.2102410029498525,"vega":0.48582522123893807,"rho":-0.10841699441041566,"breakevenPct":6.496151979612424},{"delta":0.25,"premium":7.334110169491526,"strike":592.6694915254237,"iv":0.2694792372881356,"gamma":0.006693644067796611,"theta":-0.23935466101694916,"vega":0.5528618644067796,"rho":-0.13526424635719103,"breakevenPct":5.627598775323718},{"delta":0.3,"premium":9.276200564971752,"strike":599.7316384180791,"iv":0.2675724576271187,"gamma":0.0074704802259887,"theta":-0.2593405367231638,"vega":0.6075228813559322,"rho":-0.16212558941103178,"breakevenPct":4.802102758108585},{"delta":0.35,"premium":11.77251213592233,"strike":605.8373786407767,"iv":0.2715861650485437,"gamma":0.0077918689320388345,"theta":-0.2770283980582524,"vega":0.6436319174757282,"rho":-0.18908258367709863,"breakevenPct":4.220162113882634},{"delta":0.4,"premium":14.178867235079174,"strike":611.9123020706455,"iv":0.27176540803897686,"gamma":0.008133861144945189,"theta":-0.28714945188794155,"vega":0.6730823386114495,"rho":-0.21599219703168882,"breakevenPct":3.6286865027140487},{"delta":0.45,"premium":16.34086479902558,"strike":618.0024360535932,"iv":0.26305651644336175,"gamma":0.008560170523751522,"theta":-0.28093751522533494,"vega":0.6895866017052374,"rho":-0.2427900421239244,"breakevenPct":2.9953612707068826},{"delta":0.5,"premium":19.044520547945204,"strike":623.8356164383562,"iv":0.25924109589041094,"gamma":0.008738356164383562,"theta":-0.2746041095890411,"vega":0.6935041095890411,"rho":-0.2697472767470736,"breakevenPct":2.490794548818042},{"delta":0.55,"premium":22.012557077625573,"strike":629.5433789954338,"iv":0.25781415525114154,"gamma":0.008795433789954338,"theta":-0.2682114155251141,"vega":0.6912780821917809,"rho":-0.2967823086412641,"breakevenPct":2.049074242582192},{"delta":0.6,"premium":25.983581164807926,"strike":635.7001239157373,"iv":0.2605500619578686,"gamma":0.008457992565055764,"theta":-0.2589218091697646,"vega":0.671833581164808,"rho":-0.3242856731986413,"breakevenPct":1.6966750369325774},{"delta":0.65,"premium":30.560075187969925,"strike":642.3007518796992,"iv":0.26529984962406017,"gamma":0.007969924812030077,"theta":-0.24852676691729325,"vega":0.6456581954887218,"rho":-0.3521324205911578,"breakevenPct":1.3703281485022993},{"delta":0.7,"premium":36.311954887218036,"strike":649.8195488721805,"iv":0.2737960902255639,"gamma":0.007218045112781956,"theta":-0.2361959398496241,"vega":0.607613082706767,"rho":-0.38066558899503944,"breakevenPct":1.0854517630332856},{"delta":0.75,"premium":43.08179487179486,"strike":658.3418803418804,"iv":0.27992273504273507,"gamma":0.00644923076923077,"theta":-0.21279299145299146,"vega":0.5543129914529915,"rho":-0.40993356244619567,"breakevenPct":0.8029012204815118},{"delta":0.8,"premium":53.48624338624339,"strike":670.2116402116402,"iv":0.2984925925925926,"gamma":0.005383068783068783,"theta":-0.1927179894179894,"vega":0.48933015873015867,"rho":-0.44178977025611865,"breakevenPct":0.566652130562869},{"delta":0.85,"premium":65.76771159874608,"strike":684.0752351097178,"iv":0.3104564263322884,"gamma":0.004314733542319749,"theta":-0.15381880877742948,"vega":0.4067191222570533,"rho":-0.47517852660414545,"breakevenPct":0.3115691488824076},{"delta":0.9,"premium":97.45759493670892,"strike":716.9620253164558,"iv":0.37569936708860774,"gamma":0.002691139240506327,"theta":-0.1275164556962025,"vega":0.3066031645569619,"rho":-0.5234344736245985,"breakevenPct":0.11859435383934795}]}},"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"}}