{"symbol":"MSFT","url":"https://intraalpha.com/companies/MSFT","capturedAt":"2026-10-16T00:58:38.570Z","state":"ready","quote":{"symbol":"MSFT","last_price":536.65,"prev_close":533.69,"regular_close":539.44,"change":2.96,"change_pct":0.5546,"regular_change":5.75,"regular_change_pct":1.0774,"extended_change":-2.79,"extended_change_pct":-0.5172,"bid":536.65,"ask":537.65,"bid_size":40,"ask_size":360,"volume":22445893,"vwap":537.752834,"open":533.315,"high":541.1331,"low":531.22,"close":539.44,"trade_count":452538,"last_trade_at":"2026-10-15T23:58:27.176855144Z","last_quote_at":"2026-10-15T23:58:12.425468622Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:58:37.242927336-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MSFT","fetched_at":"2026-10-16T00:58:37.955542+00:00","name":"Microsoft Corporation","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Microsoft Corporation is an American multinational technology company which produces computer software, consumer electronics, personal computers, and related services. Its best known software products are the Microsoft Windows line of operating systems, the Microsoft Office suite, and the Internet Explorer and Edge web browsers. Its flagship hardware products are the Xbox video game consoles and the Microsoft Surface lineup of touchscreen personal computers. Microsoft ranked No. 21 in the 2020 Fortune 500 rankings of the largest United States corporations by total revenue; it was the world's largest software maker by revenue as of 2016. It is considered one of the Big Five companies in the U.S. information technology industry, along with Google, Apple, Amazon, and Facebook.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":3962939638000,"ebitda":194237006000,"pe_ratio":30.27,"peg_ratio":1.617,"book_value":59.56,"dividend_per_share":3.64,"dividend_yield":0.0067,"eps":17.63,"revenue_ttm":331839013000,"gross_profit_ttm":225465008000,"profit_margin":0.403,"operating_margin_ttm":0.451,"return_on_assets_ttm":0.141,"return_on_equity_ttm":0.34,"quarterly_earnings_growth":0.317,"quarterly_revenue_growth":0.177,"analyst_target_price":590.28,"analyst_number":14,"beta":1.099,"fifty_two_week_high":551.15,"fifty_two_week_low":348.54,"fifty_day_ma":503.91,"two_hundred_day_ma":434.78,"shares_outstanding":7425545000,"forward_pe":25.13,"price_to_sales":11.94,"price_to_book":8.36,"ev_to_revenue":11.08,"ev_to_ebitda":17.72},"optionObservedAt":"2026-10-15T19:46:47.037Z","bars":[{"c":526.08,"h":527.52,"l":523.43,"n":2059,"o":526.34,"t":"2026-10-09T08:00:00Z","v":25422,"vw":525.034159},{"c":523.75,"h":527.36,"l":523.75,"n":270,"o":527,"t":"2026-10-09T08:05:00Z","v":3892,"vw":526.974095},{"c":527.58,"h":527.58,"l":526.88,"n":88,"o":526.88,"t":"2026-10-09T08:10:00Z","v":1699,"vw":527.236266},{"c":527.02,"h":527.67,"l":526.97,"n":96,"o":527.2,"t":"2026-10-09T08:15:00Z","v":1847,"vw":527.204391},{"c":527.45,"h":527.6,"l":527.3488,"n":115,"o":527.5,"t":"2026-10-09T08:20:00Z","v":10036,"vw":527.59068},{"c":527.6,"h":527.6,"l":527.55,"n":43,"o":527.55,"t":"2026-10-09T08:25:00Z","v":4947,"vw":527.567057},{"c":526.7,"h":527.8077,"l":526.7,"n":103,"o":527.77,"t":"2026-10-09T08:30:00Z","v":2738,"vw":527.431227},{"c":527.7,"h":528.02,"l":527.63,"n":147,"o":527.63,"t":"2026-10-09T08:35:00Z","v":6248,"vw":527.796671},{"c":527.34,"h":527.4,"l":527.34,"n":17,"o":527.4,"t":"2026-10-09T08:40:00Z","v":271,"vw":527.359184},{"c":527.7,"h":527.94,"l":527.5,"n":203,"o":527.51,"t":"2026-10-09T08:45:00Z","v":7046,"vw":527.652253},{"c":527.7,"h":527.82,"l":527.64,"n":68,"o":527.8,"t":"2026-10-09T08:50:00Z","v":3243,"vw":527.747724},{"c":528.025,"h":528.025,"l":527.5,"n":85,"o":527.64,"t":"2026-10-09T08:55:00Z","v":6430,"vw":527.710524},{"c":527.98,"h":527.98,"l":527.98,"n":11,"o":527.98,"t":"2026-10-09T09:00:00Z","v":174,"vw":527.98},{"c":527.45,"h":527.8,"l":527.4,"n":43,"o":527.77,"t":"2026-10-09T09:05:00Z","v":1858,"vw":527.746194},{"c":528.25,"h":528.25,"l":527.49,"n":56,"o":527.84,"t":"2026-10-09T09:10:00Z","v":9828,"vw":528.147238},{"c":527.99,"h":528.01,"l":527.81,"n":44,"o":528,"t":"2026-10-09T09:15:00Z","v":2496,"vw":527.974271},{"c":528,"h":528.1139,"l":527.846,"n":33,"o":528.1139,"t":"2026-10-09T09:20:00Z","v":645,"vw":527.977408},{"c":528.27,"h":528.475,"l":528.06,"n":75,"o":528.13,"t":"2026-10-09T09:25:00Z","v":4997,"vw":528.202729},{"c":528.23,"h":529,"l":528,"n":138,"o":528.71,"t":"2026-10-09T09:30:00Z","v":11142,"vw":528.479947},{"c":528.23,"h":528.23,"l":528.08,"n":26,"o":528.19,"t":"2026-10-09T09:35:00Z","v":4456,"vw":528.227895},{"c":527.8,"h":528.3926,"l":527.21,"n":120,"o":528.02,"t":"2026-10-09T09:40:00Z","v":5342,"vw":528.078238},{"c":527.5,"h":527.5,"l":527.5,"n":10,"o":527.5,"t":"2026-10-09T09:45:00Z","v":82,"vw":527.5},{"c":527.5682,"h":527.8741,"l":527.42,"n":52,"o":527.6,"t":"2026-10-09T09:50:00Z","v":7441,"vw":527.800842},{"c":528,"h":528.33,"l":527.7,"n":71,"o":527.85,"t":"2026-10-09T09:55:00Z","v":4640,"vw":527.926429},{"c":528.14,"h":528.14,"l":527.94,"n":50,"o":527.98,"t":"2026-10-09T10:00:00Z","v":3235,"vw":528.063427},{"c":527.76,"h":528.43,"l":527.76,"n":50,"o":528.3673,"t":"2026-10-09T10:05:00Z","v":1034,"vw":528.330421},{"c":528,"h":528,"l":527.99,"n":37,"o":528,"t":"2026-10-09T10:10:00Z","v":3022,"vw":527.999862},{"c":528,"h":528.2,"l":527.94,"n":37,"o":527.99,"t":"2026-10-09T10:15:00Z","v":1877,"vw":527.995744},{"c":527.76,"h":528.19,"l":527.7,"n":74,"o":527.7,"t":"2026-10-09T10:20:00Z","v":4504,"vw":528.014137},{"c":527.73,"h":527.7564,"l":527.57,"n":55,"o":527.7564,"t":"2026-10-09T10:25:00Z","v":1749,"vw":527.704251},{"c":527.73,"h":527.73,"l":527.73,"n":7,"o":527.73,"t":"2026-10-09T10:30:00Z","v":235,"vw":527.73},{"c":527.73,"h":527.73,"l":527.72,"n":8,"o":527.72,"t":"2026-10-09T10:35:00Z","v":196,"vw":527.72779},{"c":527.5,"h":527.5,"l":527.42,"n":11,"o":527.42,"t":"2026-10-09T10:40:00Z","v":338,"vw":527.488966},{"c":527.48,"h":527.5,"l":527.3,"n":66,"o":527.3,"t":"2026-10-09T10:45:00Z","v":2812,"vw":527.440123},{"c":527.76,"h":528,"l":527.39,"n":57,"o":528,"t":"2026-10-09T10:50:00Z","v":9066,"vw":527.758916},{"c":528.03,"h":528.06,"l":527.6,"n":80,"o":527.7,"t":"2026-10-09T10:55:00Z","v":3873,"vw":527.980283},{"c":527.88,"h":528.2,"l":527.52,"n":211,"o":527.825,"t":"2026-10-09T11:00:00Z","v":10478,"vw":527.828048},{"c":527.34,"h":528,"l":527.3,"n":139,"o":527.7,"t":"2026-10-09T11:05:00Z","v":5823,"vw":527.686769},{"c":527.2091,"h":527.6,"l":527.2091,"n":63,"o":527.5,"t":"2026-10-09T11:10:00Z","v":2850,"vw":527.539633},{"c":527.957,"h":528,"l":527.45,"n":73,"o":527.6,"t":"2026-10-09T11:15:00Z","v":2616,"vw":527.644555},{"c":528.04,"h":528.2,"l":527.5,"n":164,"o":527.83,"t":"2026-10-09T11:20:00Z","v":6563,"vw":527.846531},{"c":528.5296,"h":528.72,"l":528.16,"n":137,"o":528.23,"t":"2026-10-09T11:25:00Z","v":4796,"vw":528.395425},{"c":528.28,"h":528.8,"l":528.28,"n":125,"o":528.72,"t":"2026-10-09T11:30:00Z","v":2423,"vw":528.585643},{"c":528.14,"h":528.17,"l":528.03,"n":101,"o":528.0655,"t":"2026-10-09T11:35:00Z","v":556,"vw":528.088913},{"c":528.2,"h":528.44,"l":528.0672,"n":302,"o":528.164,"t":"2026-10-09T11:40:00Z","v":5774,"vw":528.268594},{"c":528.74,"h":528.85,"l":528.39,"n":273,"o":528.4,"t":"2026-10-09T11:45:00Z","v":6526,"vw":528.701129},{"c":528.7959,"h":528.89,"l":528.53,"n":93,"o":528.7451,"t":"2026-10-09T11:50:00Z","v":1998,"vw":528.805337},{"c":529.18,"h":529.5,"l":528.89,"n":223,"o":528.95,"t":"2026-10-09T11:55:00Z","v":7580,"vw":529.055531},{"c":529.25,"h":529.4,"l":528.861,"n":177,"o":529,"t":"2026-10-09T12:00:00Z","v":5918,"vw":529.035434},{"c":528.97,"h":529.4625,"l":528.97,"n":234,"o":529.4,"t":"2026-10-09T12:05:00Z","v":5884,"vw":529.240345},{"c":528.75,"h":529.15,"l":528.75,"n":138,"o":529,"t":"2026-10-09T12:10:00Z","v":2682,"vw":528.971635},{"c":528.9441,"h":529,"l":528.75,"n":93,"o":528.875,"t":"2026-10-09T12:15:00Z","v":2648,"vw":528.877427},{"c":528.81,"h":529,"l":528.75,"n":135,"o":528.9613,"t":"2026-10-09T12:20:00Z","v":3993,"vw":528.928611},{"c":528.58,"h":528.8,"l":528.06,"n":183,"o":528.79,"t":"2026-10-09T12:25:00Z","v":9205,"vw":528.430873},{"c":528.41,"h":528.91,"l":528.16,"n":285,"o":528.67,"t":"2026-10-09T12:30:00Z","v":10526,"vw":528.40361},{"c":528,"h":528.45,"l":528,"n":137,"o":528.3201,"t":"2026-10-09T12:35:00Z","v":4144,"vw":528.231183},{"c":527.95,"h":528,"l":527.7305,"n":41,"o":528,"t":"2026-10-09T12:40:00Z","v":644,"vw":527.95287},{"c":527.5,"h":527.95,"l":527.5,"n":109,"o":527.9035,"t":"2026-10-09T12:45:00Z","v":2537,"vw":527.708333},{"c":527.33,"h":527.84,"l":527,"n":160,"o":527.34,"t":"2026-10-09T12:50:00Z","v":3647,"vw":527.356226},{"c":527.58,"h":527.9,"l":527.37,"n":191,"o":527.37,"t":"2026-10-09T12:55:00Z","v":3127,"vw":527.645895},{"c":528.2,"h":528.2,"l":527.7,"n":189,"o":527.89,"t":"2026-10-09T13:00:00Z","v":3877,"vw":528.02908},{"c":528.2,"h":528.39,"l":528.1,"n":172,"o":528.2,"t":"2026-10-09T13:05:00Z","v":2948,"vw":528.201929},{"c":527.82,"h":528.6397,"l":527.82,"n":176,"o":528.4113,"t":"2026-10-09T13:10:00Z","v":4377,"vw":528.403258},{"c":528.1965,"h":528.5,"l":528.03,"n":83,"o":528.1513,"t":"2026-10-09T13:15:00Z","v":1651,"vw":528.345106},{"c":527.78,"h":528.13,"l":527.6,"n":122,"o":528.13,"t":"2026-10-09T13:20:00Z","v":1905,"vw":527.912317},{"c":528,"h":529.75,"l":528,"n":500,"o":528.1,"t":"2026-10-09T13:25:00Z","v":13979,"vw":529.112444},{"c":531.13,"h":531.5999,"l":527.1199,"n":17266,"o":528.05,"t":"2026-10-09T13:30:00Z","v":752572,"vw":529.157311},{"c":527.755,"h":531.13,"l":526.8653,"n":9234,"o":531.1267,"t":"2026-10-09T13:35:00Z","v":481103,"vw":528.366331},{"c":527.37,"h":528.12,"l":526.2401,"n":6356,"o":527.7965,"t":"2026-10-09T13:40:00Z","v":202497,"vw":527.178682},{"c":528.45,"h":528.765,"l":526.94,"n":5911,"o":527.3,"t":"2026-10-09T13:45:00Z","v":194339,"vw":527.991619},{"c":529.42,"h":529.88,"l":528.05,"n":5424,"o":528.405,"t":"2026-10-09T13:50:00Z","v":171798,"vw":529.061215},{"c":527.91,"h":529.4773,"l":527.6714,"n":4536,"o":529.21,"t":"2026-10-09T13:55:00Z","v":133627,"vw":528.589778},{"c":527.68,"h":528.55,"l":526.925,"n":5213,"o":527.815,"t":"2026-10-09T14:00:00Z","v":199835,"vw":527.788184},{"c":529.885,"h":529.91,"l":527.455,"n":5221,"o":527.785,"t":"2026-10-09T14:05:00Z","v":167659,"vw":528.808593},{"c":530.01,"h":530.316,"l":529.56,"n":6506,"o":529.83,"t":"2026-10-09T14:10:00Z","v":187845,"vw":529.935954},{"c":531.5,"h":532,"l":529.865,"n":9898,"o":530.04,"t":"2026-10-09T14:15:00Z","v":304434,"vw":531.020923},{"c":531.16,"h":532.02,"l":530.87,"n":8094,"o":531.53,"t":"2026-10-09T14:20:00Z","v":239284,"vw":531.480855},{"c":531.7083,"h":532.25,"l":531.15,"n":8179,"o":531.16,"t":"2026-10-09T14:25:00Z","v":212316,"vw":531.895974},{"c":531.59,"h":532.32,"l":531.22,"n":7926,"o":531.7,"t":"2026-10-09T14:30:00Z","v":175196,"vw":531.781854},{"c":531.86,"h":531.9591,"l":530.67,"n":6847,"o":531.56,"t":"2026-10-09T14:35:00Z","v":156406,"vw":531.232223},{"c":532.3,"h":532.545,"l":531.7,"n":7195,"o":531.83,"t":"2026-10-09T14:40:00Z","v":175965,"vw":532.071842},{"c":533.025,"h":533.29,"l":532.245,"n":8611,"o":532.31,"t":"2026-10-09T14:45:00Z","v":245065,"vw":532.808969},{"c":533.105,"h":533.5,"l":532.72,"n":7312,"o":533,"t":"2026-10-09T14:50:00Z","v":169234,"vw":533.129815},{"c":533.765,"h":533.95,"l":532.88,"n":7217,"o":533.105,"t":"2026-10-09T14:55:00Z","v":202709,"vw":533.500427},{"c":533,"h":534,"l":532.86,"n":7162,"o":533.79,"t":"2026-10-09T15:00:00Z","v":162840,"vw":533.484454},{"c":532.27,"h":533.11,"l":532.03,"n":6281,"o":533,"t":"2026-10-09T15:05:00Z","v":131284,"vw":532.606748},{"c":532.5439,"h":532.83,"l":531.92,"n":5735,"o":532.32,"t":"2026-10-09T15:10:00Z","v":128145,"vw":532.271056},{"c":533.13,"h":533.4,"l":532.375,"n":6233,"o":532.54,"t":"2026-10-09T15:15:00Z","v":133199,"vw":532.969648},{"c":533.415,"h":533.52,"l":532.78,"n":6015,"o":533.09,"t":"2026-10-09T15:20:00Z","v":125856,"vw":533.099305},{"c":533.69,"h":534.13,"l":533.14,"n":7494,"o":533.36,"t":"2026-10-09T15:25:00Z","v":201929,"vw":533.70763},{"c":533.59,"h":533.94,"l":533.34,"n":5650,"o":533.67,"t":"2026-10-09T15:30:00Z","v":131873,"vw":533.688705},{"c":534.2,"h":534.35,"l":533.395,"n":6258,"o":533.59,"t":"2026-10-09T15:35:00Z","v":139658,"vw":533.878985},{"c":533.7601,"h":534.22,"l":533.4025,"n":5516,"o":534.2,"t":"2026-10-09T15:40:00Z","v":152143,"vw":533.924593},{"c":533.795,"h":533.84,"l":533.33,"n":5293,"o":533.7957,"t":"2026-10-09T15:45:00Z","v":103850,"vw":533.608477},{"c":534.205,"h":534.29,"l":533.71,"n":5580,"o":533.78,"t":"2026-10-09T15:50:00Z","v":113388,"vw":534.078307},{"c":534.6,"h":534.94,"l":534.2297,"n":7055,"o":534.2297,"t":"2026-10-09T15:55:00Z","v":158182,"vw":534.674647},{"c":535.21,"h":535.2499,"l":534.23,"n":9659,"o":534.66,"t":"2026-10-09T16:00:00Z","v":244735,"vw":534.793563},{"c":535.06,"h":535.4499,"l":535.02,"n":6681,"o":535.2,"t":"2026-10-09T16:05:00Z","v":172301,"vw":535.209344},{"c":534.43,"h":535.21,"l":534.135,"n":5574,"o":535.13,"t":"2026-10-09T16:10:00Z","v":165068,"vw":534.564512},{"c":535.03,"h":535.03,"l":534.3,"n":3529,"o":534.4,"t":"2026-10-09T16:15:00Z","v":108325,"vw":534.672969},{"c":535.1299,"h":535.25,"l":534.83,"n":3413,"o":535.1,"t":"2026-10-09T16:20:00Z","v":91174,"vw":535.011123},{"c":534.75,"h":535.15,"l":534.61,"n":3435,"o":535.085,"t":"2026-10-09T16:25:00Z","v":115558,"vw":534.868076},{"c":535.12,"h":535.2,"l":534.7146,"n":3440,"o":534.77,"t":"2026-10-09T16:30:00Z","v":112309,"vw":534.966182},{"c":534.885,"h":535.17,"l":534.85,"n":3198,"o":535.12,"t":"2026-10-09T16:35:00Z","v":84907,"vw":534.979702},{"c":535.18,"h":535.21,"l":534.7956,"n":3055,"o":534.87,"t":"2026-10-09T16:40:00Z","v":82325,"vw":534.970932},{"c":534.84,"h":535.219,"l":534.72,"n":3081,"o":535.16,"t":"2026-10-09T16:45:00Z","v":88944,"vw":535.048852},{"c":534.99,"h":535.11,"l":534.78,"n":3138,"o":534.86,"t":"2026-10-09T16:50:00Z","v":86294,"vw":534.994713},{"c":534.78,"h":535.09,"l":534.74,"n":3298,"o":534.98,"t":"2026-10-09T16:55:00Z","v":100699,"vw":534.896062},{"c":534.86,"h":534.95,"l":534.47,"n":3226,"o":534.78,"t":"2026-10-09T17:00:00Z","v":106568,"vw":534.66659},{"c":534.85,"h":535.17,"l":534.68,"n":3719,"o":534.865,"t":"2026-10-09T17:05:00Z","v":153830,"vw":534.907178},{"c":534.435,"h":535.005,"l":534.29,"n":3928,"o":534.85,"t":"2026-10-09T17:10:00Z","v":186447,"vw":534.585767},{"c":533.99,"h":534.52,"l":533.94,"n":3224,"o":534.435,"t":"2026-10-09T17:15:00Z","v":111003,"vw":534.192783},{"c":533.89,"h":534.2226,"l":533.76,"n":2855,"o":533.99,"t":"2026-10-09T17:20:00Z","v":117387,"vw":534.002725},{"c":533.98,"h":534.29,"l":533.77,"n":2543,"o":533.91,"t":"2026-10-09T17:25:00Z","v":83403,"vw":533.971583},{"c":534.04,"h":534.5,"l":533.89,"n":3042,"o":533.945,"t":"2026-10-09T17:30:00Z","v":95124,"vw":534.153285},{"c":533.9,"h":534.22,"l":533.82,"n":3060,"o":534.03,"t":"2026-10-09T17:35:00Z","v":115708,"vw":533.964546},{"c":534.59,"h":534.64,"l":533.8939,"n":3233,"o":533.9,"t":"2026-10-09T17:40:00Z","v":98364,"vw":534.276406},{"c":534.395,"h":534.78,"l":534.3,"n":2831,"o":534.6,"t":"2026-10-09T17:45:00Z","v":91779,"vw":534.523532},{"c":534.2808,"h":534.62,"l":533.97,"n":5178,"o":534.38,"t":"2026-10-09T17:50:00Z","v":97576,"vw":534.290198},{"c":534.05,"h":534.39,"l":533.9,"n":2722,"o":534.295,"t":"2026-10-09T17:55:00Z","v":70306,"vw":534.188051},{"c":533.6951,"h":534.08,"l":533.5101,"n":2853,"o":534.01,"t":"2026-10-09T18:00:00Z","v":88436,"vw":533.731537},{"c":533.68,"h":533.92,"l":533.65,"n":2610,"o":533.695,"t":"2026-10-09T18:05:00Z","v":70919,"vw":533.75764},{"c":534.13,"h":534.38,"l":533.66,"n":2986,"o":533.69,"t":"2026-10-09T18:10:00Z","v":115709,"vw":534.058408},{"c":534.46,"h":534.55,"l":534.07,"n":2793,"o":534.11,"t":"2026-10-09T18:15:00Z","v":94206,"vw":534.293865},{"c":534.65,"h":534.6699,"l":534.3604,"n":2990,"o":534.49,"t":"2026-10-09T18:20:00Z","v":89872,"vw":534.495368},{"c":534.64,"h":534.93,"l":534.48,"n":3734,"o":534.66,"t":"2026-10-09T18:25:00Z","v":125687,"vw":534.734839},{"c":534.705,"h":535,"l":534.55,"n":3309,"o":534.5989,"t":"2026-10-09T18:30:00Z","v":91755,"vw":534.757661},{"c":535.26,"h":535.5,"l":534.5601,"n":5859,"o":534.705,"t":"2026-10-09T18:35:00Z","v":213706,"vw":535.068719},{"c":536.05,"h":536.66,"l":534.86,"n":10327,"o":535.251,"t":"2026-10-09T18:40:00Z","v":1057812,"vw":535.501385},{"c":536.6401,"h":536.7,"l":535.7401,"n":4567,"o":536.07,"t":"2026-10-09T18:45:00Z","v":156977,"vw":536.345986},{"c":536.4615,"h":537.22,"l":536.46,"n":6888,"o":536.641,"t":"2026-10-09T18:50:00Z","v":266454,"vw":536.846851},{"c":536.44,"h":536.95,"l":536.37,"n":4415,"o":536.475,"t":"2026-10-09T18:55:00Z","v":187913,"vw":536.662987},{"c":536.06,"h":536.44,"l":535.78,"n":4005,"o":536.44,"t":"2026-10-09T19:00:00Z","v":178382,"vw":536.049308},{"c":536.16,"h":536.37,"l":535.58,"n":3852,"o":536.06,"t":"2026-10-09T19:05:00Z","v":155393,"vw":535.966282},{"c":535.99,"h":536.2,"l":535.76,"n":3654,"o":536.15,"t":"2026-10-09T19:10:00Z","v":119106,"vw":535.975604},{"c":535.85,"h":536.11,"l":535.81,"n":3433,"o":535.97,"t":"2026-10-09T19:15:00Z","v":96990,"vw":535.936504},{"c":535.86,"h":536.18,"l":535.775,"n":3505,"o":535.82,"t":"2026-10-09T19:20:00Z","v":110196,"vw":536.028945},{"c":535.67,"h":535.89,"l":535.65,"n":3600,"o":535.835,"t":"2026-10-09T19:25:00Z","v":105004,"vw":535.757454},{"c":535.7466,"h":535.77,"l":535.23,"n":5209,"o":535.67,"t":"2026-10-09T19:30:00Z","v":147803,"vw":535.485927},{"c":535.85,"h":535.95,"l":535.65,"n":5047,"o":535.73,"t":"2026-10-09T19:35:00Z","v":133199,"vw":535.801599},{"c":535.39,"h":535.92,"l":535.3312,"n":5251,"o":535.83,"t":"2026-10-09T19:40:00Z","v":152250,"vw":535.668366},{"c":535.25,"h":535.46,"l":535.02,"n":6262,"o":535.34,"t":"2026-10-09T19:45:00Z","v":192076,"vw":535.235777},{"c":534.82,"h":535.77,"l":534.77,"n":11770,"o":535.24,"t":"2026-10-09T19:50:00Z","v":371005,"vw":535.343794},{"c":535.1,"h":535.5,"l":534.75,"n":21784,"o":534.79,"t":"2026-10-09T19:55:00Z","v":750811,"vw":535.062062},{"c":534.98,"h":535.16,"l":534.8,"n":387,"o":535.16,"t":"2026-10-09T20:00:00Z","v":3628906,"vw":535.069909},{"c":534.84,"h":534.95,"l":534.76,"n":132,"o":534.86,"t":"2026-10-09T20:05:00Z","v":17079,"vw":534.848165},{"c":535.0638,"h":535.07,"l":534.3,"n":224,"o":534.85,"t":"2026-10-09T20:10:00Z","v":37532,"vw":534.896047},{"c":534.89,"h":535.0657,"l":534.8705,"n":69,"o":534.99,"t":"2026-10-09T20:15:00Z","v":1662,"vw":534.932729},{"c":534.94,"h":535,"l":534.88,"n":66,"o":534.8969,"t":"2026-10-09T20:20:00Z","v":4024,"vw":534.963027},{"c":535,"h":535.25,"l":534.9493,"n":113,"o":534.9907,"t":"2026-10-09T20:25:00Z","v":31204,"vw":535.007668},{"c":535.24,"h":535.24,"l":534.9,"n":137,"o":535.2,"t":"2026-10-09T20:30:00Z","v":12254,"vw":535.120823},{"c":535.25,"h":535.25,"l":535.23,"n":109,"o":535.2497,"t":"2026-10-09T20:35:00Z","v":1967,"vw":535.247211},{"c":535.26,"h":535.46,"l":535.26,"n":61,"o":535.2878,"t":"2026-10-09T20:40:00Z","v":1302,"vw":535.325432},{"c":535.44,"h":535.5,"l":535.27,"n":149,"o":535.285,"t":"2026-10-09T20:45:00Z","v":7947,"vw":535.312123},{"c":535.35,"h":535.6296,"l":535.3,"n":86,"o":535.495,"t":"2026-10-09T20:50:00Z","v":1848,"vw":535.426914},{"c":535.07,"h":535.34,"l":535.07,"n":103,"o":535.3,"t":"2026-10-09T20:55:00Z","v":4196,"vw":535.163846},{"c":535.04,"h":535.2,"l":535,"n":81,"o":535.13,"t":"2026-10-09T21:00:00Z","v":2357,"vw":535.062206},{"c":535.14,"h":535.14,"l":535.11,"n":32,"o":535.11,"t":"2026-10-09T21:05:00Z","v":526,"vw":535.133478},{"c":535.2,"h":535.2,"l":535.031,"n":26,"o":535.18,"t":"2026-10-09T21:10:00Z","v":1096,"vw":535.168336},{"c":535.01,"h":535.1437,"l":535,"n":65,"o":535.1437,"t":"2026-10-09T21:15:00Z","v":6946,"vw":535.040946},{"c":535.0077,"h":535.0882,"l":535.0077,"n":39,"o":535.01,"t":"2026-10-09T21:20:00Z","v":934,"vw":535.027898},{"c":534.87,"h":535,"l":534.87,"n":39,"o":535,"t":"2026-10-09T21:25:00Z","v":1582,"vw":534.979235},{"c":534.9,"h":534.9,"l":534.76,"n":22,"o":534.76,"t":"2026-10-09T21:30:00Z","v":562052,"vw":534.866657},{"c":534.8877,"h":534.9417,"l":534.75,"n":56,"o":534.9417,"t":"2026-10-09T21:35:00Z","v":2107,"vw":534.820645},{"c":535.03,"h":535.07,"l":534.7934,"n":78,"o":534.85,"t":"2026-10-09T21:40:00Z","v":2286,"vw":534.944608},{"c":534.9942,"h":534.9996,"l":534.8188,"n":19,"o":534.9996,"t":"2026-10-09T21:45:00Z","v":897,"vw":534.978412},{"c":534.9,"h":534.9,"l":534.9,"n":6,"o":534.9,"t":"2026-10-09T21:50:00Z","v":78,"vw":534.9},{"c":535,"h":535,"l":535,"n":3,"o":535,"t":"2026-10-09T21:55:00Z","v":301,"vw":535},{"c":534.83,"h":534.9803,"l":534.83,"n":23,"o":534.9803,"t":"2026-10-09T22:00:00Z","v":964,"vw":534.892251},{"c":534.8996,"h":535,"l":534.8996,"n":15,"o":535,"t":"2026-10-09T22:05:00Z","v":340,"vw":534.956712},{"c":535,"h":535,"l":535,"n":6,"o":535,"t":"2026-10-09T22:15:00Z","v":235,"vw":535},{"c":534.9,"h":534.9,"l":534.9,"n":21,"o":534.9,"t":"2026-10-09T22:20:00Z","v":252,"vw":534.9},{"c":534.89,"h":534.99,"l":534.82,"n":34,"o":534.82,"t":"2026-10-09T22:25:00Z","v":681,"vw":534.867058},{"c":534.831,"h":534.831,"l":534.83,"n":13,"o":534.831,"t":"2026-10-09T22:30:00Z","v":261,"vw":534.830769},{"c":534.96,"h":534.96,"l":534.96,"n":9,"o":534.96,"t":"2026-10-09T22:35:00Z","v":143,"vw":534.96},{"c":534.89,"h":534.89,"l":534.8202,"n":25,"o":534.8202,"t":"2026-10-09T22:45:00Z","v":311,"vw":534.856833},{"c":534.6,"h":534.89,"l":534.5387,"n":91,"o":534.89,"t":"2026-10-09T22:50:00Z","v":1576,"vw":534.738523},{"c":534.56,"h":534.7,"l":534.5,"n":24,"o":534.5,"t":"2026-10-09T22:55:00Z","v":745,"vw":534.673043},{"c":534.7,"h":534.7,"l":534.6662,"n":50,"o":534.6925,"t":"2026-10-09T23:00:00Z","v":1471,"vw":534.691834},{"c":534.7409,"h":534.7409,"l":534.5489,"n":17,"o":534.5489,"t":"2026-10-09T23:05:00Z","v":1264,"vw":534.721316},{"c":534.6,"h":534.61,"l":534.53,"n":30,"o":534.61,"t":"2026-10-09T23:10:00Z","v":936,"vw":534.572799},{"c":534.5912,"h":534.67,"l":534.5912,"n":16,"o":534.6,"t":"2026-10-09T23:20:00Z","v":402,"vw":534.611572},{"c":534.74,"h":534.74,"l":534.62,"n":14,"o":534.62,"t":"2026-10-09T23:25:00Z","v":181,"vw":534.690222},{"c":534.75,"h":534.75,"l":534.75,"n":12,"o":534.75,"t":"2026-10-09T23:30:00Z","v":107,"vw":534.75},{"c":534.9,"h":534.9,"l":534.85,"n":24,"o":534.85,"t":"2026-10-09T23:35:00Z","v":432,"vw":534.879551},{"c":534.83,"h":534.8423,"l":534.8033,"n":24,"o":534.825,"t":"2026-10-09T23:40:00Z","v":1825,"vw":534.822414},{"c":534.9402,"h":535,"l":534.8,"n":62,"o":534.8,"t":"2026-10-09T23:45:00Z","v":1163,"vw":534.928328},{"c":535,"h":535,"l":534.93,"n":24,"o":535,"t":"2026-10-09T23:50:00Z","v":1546,"vw":534.977579},{"c":535,"h":535,"l":534.98,"n":32,"o":534.99,"t":"2026-10-09T23:55:00Z","v":2065,"vw":534.993954},{"c":537.07,"h":538.2,"l":535.14,"n":2988,"o":536.38,"t":"2026-10-12T08:00:00Z","v":31053,"vw":537.007754},{"c":535.83,"h":537.83,"l":535.5,"n":427,"o":537.72,"t":"2026-10-12T08:05:00Z","v":6386,"vw":536.681187},{"c":536,"h":536.31,"l":535.77,"n":86,"o":535.77,"t":"2026-10-12T08:10:00Z","v":1722,"vw":536.053554},{"c":536,"h":536.5,"l":535.6,"n":55,"o":536,"t":"2026-10-12T08:15:00Z","v":1065,"vw":536.034266},{"c":536.4,"h":536.4,"l":535.92,"n":53,"o":535.92,"t":"2026-10-12T08:20:00Z","v":1405,"vw":536.011349},{"c":536.13,"h":536.5,"l":535.85,"n":134,"o":536.39,"t":"2026-10-12T08:25:00Z","v":3545,"vw":536.036771},{"c":536.45,"h":536.45,"l":536.1,"n":63,"o":536.23,"t":"2026-10-12T08:30:00Z","v":1326,"vw":536.172385},{"c":536.45,"h":536.71,"l":536.15,"n":66,"o":536.17,"t":"2026-10-12T08:35:00Z","v":1135,"vw":536.467889},{"c":536.72,"h":536.72,"l":536.2,"n":66,"o":536.2,"t":"2026-10-12T08:40:00Z","v":1045,"vw":536.409201},{"c":536.71,"h":536.71,"l":536.2,"n":25,"o":536.2,"t":"2026-10-12T08:45:00Z","v":242,"vw":536.426667},{"c":536.62,"h":536.67,"l":536.6,"n":35,"o":536.67,"t":"2026-10-12T08:50:00Z","v":950,"vw":536.616384},{"c":536.05,"h":536.24,"l":536.05,"n":29,"o":536.24,"t":"2026-10-12T08:55:00Z","v":544,"vw":536.188301},{"c":536.3,"h":536.6,"l":536.24,"n":59,"o":536.44,"t":"2026-10-12T09:00:00Z","v":817,"vw":536.420315},{"c":536.5,"h":536.5,"l":536.37,"n":19,"o":536.37,"t":"2026-10-12T09:05:00Z","v":263,"vw":536.435},{"c":536.8,"h":536.84,"l":536.79,"n":62,"o":536.79,"t":"2026-10-12T09:15:00Z","v":1087,"vw":536.800634},{"c":536.72,"h":536.99,"l":536.42,"n":29,"o":536.43,"t":"2026-10-12T09:20:00Z","v":479,"vw":536.675333},{"c":536.9192,"h":537,"l":536.75,"n":38,"o":536.75,"t":"2026-10-12T09:25:00Z","v":933,"vw":536.938673},{"c":536.5,"h":536.5,"l":536.5,"n":9,"o":536.5,"t":"2026-10-12T09:30:00Z","v":352,"vw":536.5},{"c":536.13,"h":536.52,"l":536.13,"n":28,"o":536.52,"t":"2026-10-12T09:35:00Z","v":394,"vw":536.306042},{"c":536.25,"h":536.25,"l":536.12,"n":47,"o":536.15,"t":"2026-10-12T09:40:00Z","v":424,"vw":536.1908},{"c":536.23,"h":536.45,"l":536.0906,"n":32,"o":536.45,"t":"2026-10-12T09:50:00Z","v":512,"vw":536.316917},{"c":535.9,"h":536.24,"l":535.9,"n":175,"o":536.24,"t":"2026-10-12T09:55:00Z","v":2620,"vw":536.09584},{"c":537.03,"h":537.25,"l":536,"n":316,"o":536,"t":"2026-10-12T10:00:00Z","v":5162,"vw":536.434191},{"c":537.2,"h":537.5,"l":537.2,"n":187,"o":537.21,"t":"2026-10-12T10:05:00Z","v":2090,"vw":537.412065},{"c":537.1,"h":537.44,"l":536.57,"n":140,"o":537.06,"t":"2026-10-12T10:10:00Z","v":2585,"vw":537.192639},{"c":536.94,"h":537.26,"l":536.94,"n":58,"o":537.26,"t":"2026-10-12T10:15:00Z","v":506,"vw":537.079007},{"c":537,"h":537.27,"l":537,"n":40,"o":537.27,"t":"2026-10-12T10:20:00Z","v":507,"vw":537.053109},{"c":536.85,"h":537.28,"l":536.53,"n":63,"o":537.28,"t":"2026-10-12T10:25:00Z","v":1063,"vw":536.877966},{"c":536.5,"h":536.84,"l":536.45,"n":62,"o":536.6,"t":"2026-10-12T10:30:00Z","v":941,"vw":536.560521},{"c":537.1,"h":537.1,"l":536.87,"n":65,"o":536.87,"t":"2026-10-12T10:35:00Z","v":915,"vw":536.911367},{"c":537,"h":537.2,"l":537,"n":141,"o":537.15,"t":"2026-10-12T10:40:00Z","v":2618,"vw":537.150665},{"c":536.755,"h":536.9856,"l":536.35,"n":26,"o":536.35,"t":"2026-10-12T10:45:00Z","v":294,"vw":536.695509},{"c":536.5,"h":536.86,"l":536.45,"n":50,"o":536.65,"t":"2026-10-12T10:50:00Z","v":934,"vw":536.65966},{"c":536.3,"h":536.48,"l":536.3,"n":47,"o":536.47,"t":"2026-10-12T10:55:00Z","v":624,"vw":536.351051},{"c":536.48,"h":536.79,"l":536.16,"n":205,"o":536.2,"t":"2026-10-12T11:00:00Z","v":3984,"vw":536.431804},{"c":536.808,"h":537,"l":536.1584,"n":171,"o":536.1584,"t":"2026-10-12T11:05:00Z","v":2937,"vw":536.857486},{"c":536.6777,"h":536.83,"l":536.6777,"n":87,"o":536.83,"t":"2026-10-12T11:10:00Z","v":1173,"vw":536.795366},{"c":537.02,"h":537.02,"l":536.6131,"n":123,"o":536.6887,"t":"2026-10-12T11:15:00Z","v":1039,"vw":536.778071},{"c":536.79,"h":536.79,"l":536.6,"n":31,"o":536.72,"t":"2026-10-12T11:20:00Z","v":1141,"vw":536.711266},{"c":537.58,"h":537.58,"l":536.6,"n":196,"o":536.6,"t":"2026-10-12T11:25:00Z","v":3602,"vw":537.141205},{"c":537.35,"h":537.35,"l":537,"n":55,"o":537.04,"t":"2026-10-12T11:30:00Z","v":1491,"vw":537.072469},{"c":537.38,"h":537.7499,"l":537.06,"n":111,"o":537.15,"t":"2026-10-12T11:35:00Z","v":2650,"vw":537.387929},{"c":537.62,"h":537.6232,"l":537.45,"n":89,"o":537.6226,"t":"2026-10-12T11:40:00Z","v":1405,"vw":537.572623},{"c":537.26,"h":537.65,"l":537.0364,"n":131,"o":537.61,"t":"2026-10-12T11:45:00Z","v":3191,"vw":537.48831},{"c":537.2521,"h":537.86,"l":537.1672,"n":211,"o":537.27,"t":"2026-10-12T11:50:00Z","v":3435,"vw":537.587915},{"c":537,"h":537.22,"l":537,"n":118,"o":537.22,"t":"2026-10-12T11:55:00Z","v":3880,"vw":537.064424},{"c":537.4745,"h":537.4745,"l":537.0845,"n":65,"o":537.09,"t":"2026-10-12T12:00:00Z","v":691,"vw":537.159072},{"c":537.4,"h":537.93,"l":537.4,"n":114,"o":537.5,"t":"2026-10-12T12:05:00Z","v":2787,"vw":537.500391},{"c":537.5,"h":537.5,"l":537.3,"n":114,"o":537.4799,"t":"2026-10-12T12:10:00Z","v":1773,"vw":537.420776},{"c":537.56,"h":537.7396,"l":537.25,"n":116,"o":537.6,"t":"2026-10-12T12:15:00Z","v":3762,"vw":537.418972},{"c":537.5,"h":537.8,"l":537.5,"n":72,"o":537.8,"t":"2026-10-12T12:20:00Z","v":902,"vw":537.666417},{"c":537.18,"h":537.54,"l":537,"n":104,"o":537.54,"t":"2026-10-12T12:25:00Z","v":2053,"vw":537.340523},{"c":537.0003,"h":537.29,"l":537,"n":113,"o":537.1,"t":"2026-10-12T12:30:00Z","v":1589,"vw":537.084036},{"c":536.5444,"h":536.92,"l":536.52,"n":97,"o":536.66,"t":"2026-10-12T12:35:00Z","v":3155,"vw":536.6284},{"c":537.1,"h":537.1,"l":536.6,"n":58,"o":536.97,"t":"2026-10-12T12:40:00Z","v":1601,"vw":536.965221},{"c":536.8268,"h":537.2716,"l":536.74,"n":84,"o":537.08,"t":"2026-10-12T12:45:00Z","v":1398,"vw":537.030988},{"c":537.42,"h":537.42,"l":536.7,"n":156,"o":537,"t":"2026-10-12T12:50:00Z","v":4226,"vw":537.11717},{"c":537.56,"h":537.71,"l":537.3366,"n":125,"o":537.5,"t":"2026-10-12T12:55:00Z","v":2976,"vw":537.493044},{"c":539.2,"h":539.74,"l":537.8,"n":1756,"o":537.8,"t":"2026-10-12T13:00:00Z","v":28917,"vw":539.009613},{"c":538.57,"h":539.1319,"l":538.48,"n":369,"o":539.05,"t":"2026-10-12T13:05:00Z","v":5288,"vw":538.648304},{"c":538.6752,"h":538.735,"l":538.32,"n":298,"o":538.46,"t":"2026-10-12T13:10:00Z","v":5719,"vw":538.615328},{"c":538.09,"h":538.64,"l":538,"n":297,"o":538.64,"t":"2026-10-12T13:15:00Z","v":5062,"vw":538.218441},{"c":537.5,"h":538.26,"l":537.34,"n":392,"o":538.08,"t":"2026-10-12T13:20:00Z","v":16294,"vw":537.583082},{"c":537.47,"h":538.31,"l":536.5,"n":634,"o":537.35,"t":"2026-10-12T13:25:00Z","v":17243,"vw":537.694932},{"c":538.89,"h":539.54,"l":535.7013,"n":23068,"o":537.67,"t":"2026-10-12T13:30:00Z","v":807712,"vw":537.763271},{"c":541.735,"h":542.11,"l":538.22,"n":22037,"o":538.87,"t":"2026-10-12T13:35:00Z","v":826037,"vw":540.340436},{"c":539.67,"h":541.86,"l":539.53,"n":12938,"o":541.595,"t":"2026-10-12T13:40:00Z","v":431816,"vw":540.977339},{"c":538.775,"h":540.11,"l":538.2,"n":8456,"o":539.73,"t":"2026-10-12T13:45:00Z","v":259661,"vw":538.979103},{"c":539.14,"h":539.295,"l":538.36,"n":5432,"o":538.775,"t":"2026-10-12T13:50:00Z","v":161086,"vw":538.753527},{"c":539.37,"h":539.909,"l":538.7919,"n":6173,"o":539.19,"t":"2026-10-12T13:55:00Z","v":227314,"vw":539.515523},{"c":539.97,"h":540.26,"l":539.07,"n":7706,"o":539.3625,"t":"2026-10-12T14:00:00Z","v":263160,"vw":539.712952},{"c":538.46,"h":540.07,"l":538.46,"n":5560,"o":540.005,"t":"2026-10-12T14:05:00Z","v":156402,"vw":539.189305},{"c":538.01,"h":538.67,"l":537.24,"n":7171,"o":538.46,"t":"2026-10-12T14:10:00Z","v":197497,"vw":537.823724},{"c":538.76,"h":538.9895,"l":538.01,"n":6801,"o":538.045,"t":"2026-10-12T14:15:00Z","v":134417,"vw":538.447914},{"c":539.13,"h":539.3,"l":538.45,"n":7247,"o":538.84,"t":"2026-10-12T14:20:00Z","v":126704,"vw":538.779079},{"c":539.165,"h":539.38,"l":538.67,"n":7343,"o":539.15,"t":"2026-10-12T14:25:00Z","v":115511,"vw":539.075044},{"c":540,"h":540.28,"l":539.21,"n":8410,"o":539.21,"t":"2026-10-12T14:30:00Z","v":186723,"vw":539.851498},{"c":539.8304,"h":540.48,"l":539.64,"n":8479,"o":540.015,"t":"2026-10-12T14:35:00Z","v":218281,"vw":540.110078},{"c":539.76,"h":540.09,"l":539.44,"n":7190,"o":539.805,"t":"2026-10-12T14:40:00Z","v":172166,"vw":539.718409},{"c":540.565,"h":540.65,"l":539.779,"n":8095,"o":539.85,"t":"2026-10-12T14:45:00Z","v":174836,"vw":540.373524},{"c":539.9201,"h":540.63,"l":539.865,"n":7520,"o":540.54,"t":"2026-10-12T14:50:00Z","v":205753,"vw":540.154767},{"c":540.56,"h":540.775,"l":539.46,"n":7457,"o":539.93,"t":"2026-10-12T14:55:00Z","v":206964,"vw":540.0896},{"c":540.88,"h":541,"l":540.31,"n":7231,"o":540.6,"t":"2026-10-12T15:00:00Z","v":212543,"vw":540.752958},{"c":540.61,"h":541.01,"l":540.45,"n":7578,"o":540.9,"t":"2026-10-12T15:05:00Z","v":200472,"vw":540.766033},{"c":541.034,"h":541.15,"l":540.2847,"n":6968,"o":540.59,"t":"2026-10-12T15:10:00Z","v":172985,"vw":540.74043},{"c":542.04,"h":542.49,"l":541.03,"n":13202,"o":541.04,"t":"2026-10-12T15:15:00Z","v":403243,"vw":541.794222},{"c":542.05,"h":542.32,"l":541.55,"n":11071,"o":542.04,"t":"2026-10-12T15:20:00Z","v":346911,"vw":541.944362},{"c":541.73,"h":542.74,"l":541.65,"n":9303,"o":542.06,"t":"2026-10-12T15:25:00Z","v":285497,"vw":542.259603},{"c":541.8523,"h":541.99,"l":541.22,"n":7526,"o":541.66,"t":"2026-10-12T15:30:00Z","v":205859,"vw":541.707755},{"c":541.73,"h":542.05,"l":541.3805,"n":7148,"o":541.87,"t":"2026-10-12T15:35:00Z","v":194356,"vw":541.747878},{"c":542.075,"h":542.37,"l":541.61,"n":6979,"o":541.7211,"t":"2026-10-12T15:40:00Z","v":172729,"vw":542.010375},{"c":541.91,"h":542.26,"l":541.39,"n":6151,"o":542.0775,"t":"2026-10-12T15:45:00Z","v":150316,"vw":541.895812},{"c":542.23,"h":542.23,"l":541.7,"n":5635,"o":541.94,"t":"2026-10-12T15:50:00Z","v":127610,"vw":541.977247},{"c":541.8,"h":542.35,"l":541.7,"n":6477,"o":542.26,"t":"2026-10-12T15:55:00Z","v":170915,"vw":542.099141},{"c":541.43,"h":541.925,"l":541.3,"n":6195,"o":541.81,"t":"2026-10-12T16:00:00Z","v":170577,"vw":541.587341},{"c":541.63,"h":541.97,"l":541.34,"n":5647,"o":541.44,"t":"2026-10-12T16:05:00Z","v":120490,"vw":541.636205},{"c":541.715,"h":541.855,"l":541.53,"n":4840,"o":541.63,"t":"2026-10-12T16:10:00Z","v":75129,"vw":541.703092},{"c":541.29,"h":541.88,"l":541.27,"n":5354,"o":541.72,"t":"2026-10-12T16:15:00Z","v":104861,"vw":541.53154},{"c":540.42,"h":541.4299,"l":540.38,"n":5095,"o":541.36,"t":"2026-10-12T16:20:00Z","v":134701,"vw":540.89414},{"c":540.68,"h":540.92,"l":540.41,"n":3093,"o":540.4456,"t":"2026-10-12T16:25:00Z","v":97417,"vw":540.631541},{"c":540.9,"h":541.24,"l":540.6609,"n":2624,"o":540.6799,"t":"2026-10-12T16:30:00Z","v":73804,"vw":541.000472},{"c":540.93,"h":541.1376,"l":540.82,"n":2644,"o":540.92,"t":"2026-10-12T16:35:00Z","v":79257,"vw":540.927419},{"c":540.38,"h":540.94,"l":540.33,"n":2483,"o":540.92,"t":"2026-10-12T16:40:00Z","v":77213,"vw":540.592391},{"c":540.11,"h":540.58,"l":540.11,"n":2990,"o":540.42,"t":"2026-10-12T16:45:00Z","v":115978,"vw":540.393415},{"c":539.93,"h":540.15,"l":539.66,"n":3385,"o":540.13,"t":"2026-10-12T16:50:00Z","v":109450,"vw":539.873744},{"c":539.82,"h":540.17,"l":539.585,"n":3079,"o":540,"t":"2026-10-12T16:55:00Z","v":92484,"vw":539.920583},{"c":539.61,"h":540.05,"l":539.51,"n":2872,"o":539.79,"t":"2026-10-12T17:00:00Z","v":79992,"vw":539.674954},{"c":539.77,"h":539.92,"l":538.795,"n":4025,"o":539.6,"t":"2026-10-12T17:05:00Z","v":187737,"vw":539.383512},{"c":540.175,"h":540.3,"l":539.71,"n":2967,"o":539.77,"t":"2026-10-12T17:10:00Z","v":118180,"vw":540.000074},{"c":540.625,"h":540.72,"l":540.02,"n":3325,"o":540.175,"t":"2026-10-12T17:15:00Z","v":128986,"vw":540.398967},{"c":540.21,"h":540.96,"l":540.14,"n":3622,"o":540.625,"t":"2026-10-12T17:20:00Z","v":150688,"vw":540.636083},{"c":540.406,"h":540.56,"l":540.22,"n":2857,"o":540.27,"t":"2026-10-12T17:25:00Z","v":87702,"vw":540.385296},{"c":540.49,"h":540.65,"l":540.0101,"n":2968,"o":540.43,"t":"2026-10-12T17:30:00Z","v":97104,"vw":540.361634},{"c":540.59,"h":541.1433,"l":540.05,"n":2753,"o":540.54,"t":"2026-10-12T17:35:00Z","v":69469,"vw":540.363941},{"c":540.705,"h":540.94,"l":540.57,"n":3203,"o":540.59,"t":"2026-10-12T17:40:00Z","v":97749,"vw":540.765319},{"c":541.06,"h":541.13,"l":540.6601,"n":3727,"o":540.6964,"t":"2026-10-12T17:45:00Z","v":124306,"vw":540.871655},{"c":540.53,"h":541.1,"l":540.43,"n":2953,"o":541.045,"t":"2026-10-12T17:50:00Z","v":97337,"vw":540.736517},{"c":540.0162,"h":540.68,"l":539.8,"n":5583,"o":540.535,"t":"2026-10-12T17:55:00Z","v":98934,"vw":540.263203},{"c":539.84,"h":540.285,"l":539.84,"n":3019,"o":540.06,"t":"2026-10-12T18:00:00Z","v":100895,"vw":540.081002},{"c":539.76,"h":540.02,"l":539.575,"n":3213,"o":539.9,"t":"2026-10-12T18:05:00Z","v":225380,"vw":539.80944},{"c":539.84,"h":540.089,"l":539.72,"n":2519,"o":539.765,"t":"2026-10-12T18:10:00Z","v":72728,"vw":539.883666},{"c":539.48,"h":539.882,"l":539.3843,"n":2884,"o":539.88,"t":"2026-10-12T18:15:00Z","v":95281,"vw":539.591243},{"c":539.05,"h":539.7,"l":538.97,"n":3526,"o":539.51,"t":"2026-10-12T18:20:00Z","v":109206,"vw":539.274335},{"c":539.2902,"h":539.57,"l":538.6101,"n":3230,"o":539.07,"t":"2026-10-12T18:25:00Z","v":114579,"vw":539.1081},{"c":539.145,"h":539.43,"l":538.63,"n":3049,"o":539.305,"t":"2026-10-12T18:30:00Z","v":92284,"vw":539.039547},{"c":538.96,"h":539.33,"l":538.94,"n":3177,"o":539.16,"t":"2026-10-12T18:35:00Z","v":102993,"vw":539.158699},{"c":539.45,"h":539.4817,"l":538.72,"n":2982,"o":538.97,"t":"2026-10-12T18:40:00Z","v":87418,"vw":539.049266},{"c":539.59,"h":539.87,"l":539.42,"n":3316,"o":539.46,"t":"2026-10-12T18:45:00Z","v":111540,"vw":539.672689},{"c":539.43,"h":539.67,"l":539.42,"n":2929,"o":539.59,"t":"2026-10-12T18:50:00Z","v":83248,"vw":539.531921},{"c":539.82,"h":539.82,"l":539.21,"n":3721,"o":539.44,"t":"2026-10-12T18:55:00Z","v":120128,"vw":539.492036},{"c":540.17,"h":540.24,"l":539.519,"n":4637,"o":539.82,"t":"2026-10-12T19:00:00Z","v":168426,"vw":539.927416},{"c":539.83,"h":540.27,"l":539.82,"n":3780,"o":540.18,"t":"2026-10-12T19:05:00Z","v":132464,"vw":540.057168},{"c":539.94,"h":540.04,"l":539.6201,"n":3168,"o":539.83,"t":"2026-10-12T19:10:00Z","v":89093,"vw":539.831892},{"c":540.25,"h":540.345,"l":539.935,"n":3458,"o":539.935,"t":"2026-10-12T19:15:00Z","v":99262,"vw":540.222436},{"c":540.13,"h":540.37,"l":539.98,"n":3663,"o":540.25,"t":"2026-10-12T19:20:00Z","v":115445,"vw":540.171336},{"c":539.88,"h":540.18,"l":539.8,"n":3471,"o":540.1376,"t":"2026-10-12T19:25:00Z","v":120180,"vw":539.956505},{"c":540.085,"h":540.2,"l":539.51,"n":4549,"o":539.8785,"t":"2026-10-12T19:30:00Z","v":147834,"vw":539.879337},{"c":539.88,"h":540.15,"l":539.63,"n":4410,"o":540.095,"t":"2026-10-12T19:35:00Z","v":147096,"vw":539.88102},{"c":540.7177,"h":540.75,"l":539.785,"n":4747,"o":539.925,"t":"2026-10-12T19:40:00Z","v":155612,"vw":540.184592},{"c":540.46,"h":540.74,"l":540.28,"n":4526,"o":540.71,"t":"2026-10-12T19:45:00Z","v":154612,"vw":540.452073},{"c":540.41,"h":540.8,"l":540,"n":9398,"o":540.52,"t":"2026-10-12T19:50:00Z","v":323662,"vw":540.379514},{"c":541.19,"h":541.32,"l":540.3903,"n":23502,"o":540.41,"t":"2026-10-12T19:55:00Z","v":887422,"vw":540.948868},{"c":540.95,"h":541.35,"l":540.09,"n":310,"o":541.12,"t":"2026-10-12T20:00:00Z","v":3870744,"vw":541.149846},{"c":541.3,"h":541.3,"l":540.8014,"n":61,"o":541,"t":"2026-10-12T20:05:00Z","v":43766,"vw":540.943964},{"c":540.9813,"h":540.99,"l":540.7716,"n":51,"o":540.7716,"t":"2026-10-12T20:10:00Z","v":5426,"vw":540.969356},{"c":540.8,"h":540.98,"l":540.79,"n":77,"o":540.8,"t":"2026-10-12T20:15:00Z","v":1222,"vw":540.81053},{"c":540.61,"h":541,"l":540.57,"n":120,"o":540.75,"t":"2026-10-12T20:20:00Z","v":3696,"vw":540.891209},{"c":540.63,"h":540.75,"l":540.6,"n":43,"o":540.6,"t":"2026-10-12T20:25:00Z","v":882,"vw":540.712003},{"c":540.55,"h":540.64,"l":540.09,"n":161,"o":540.64,"t":"2026-10-12T20:30:00Z","v":3809,"vw":540.436893},{"c":540.45,"h":540.75,"l":540.43,"n":17,"o":540.43,"t":"2026-10-12T20:35:00Z","v":290,"vw":540.596},{"c":540.75,"h":541.15,"l":540.75,"n":27,"o":541.15,"t":"2026-10-12T20:40:00Z","v":44236,"vw":541.149547},{"c":540.6486,"h":540.75,"l":540.29,"n":47,"o":540.75,"t":"2026-10-12T20:45:00Z","v":585,"vw":540.631455},{"c":540.75,"h":540.75,"l":540.73,"n":41,"o":540.73,"t":"2026-10-12T20:50:00Z","v":2889,"vw":540.741094},{"c":540.75,"h":540.75,"l":540.61,"n":58,"o":540.63,"t":"2026-10-12T20:55:00Z","v":137777,"vw":540.630931},{"c":540.53,"h":540.61,"l":540.29,"n":21,"o":540.5,"t":"2026-10-12T21:00:00Z","v":453,"vw":540.505194},{"c":540.63,"h":540.63,"l":540.63,"n":17,"o":540.63,"t":"2026-10-12T21:05:00Z","v":128,"vw":540.63},{"c":540.412,"h":540.412,"l":540.412,"n":7,"o":540.412,"t":"2026-10-12T21:10:00Z","v":290,"vw":540.412},{"c":540.41,"h":540.62,"l":540.41,"n":41,"o":540.62,"t":"2026-10-12T21:15:00Z","v":2723,"vw":540.535687},{"c":540.65,"h":540.66,"l":540.65,"n":13,"o":540.66,"t":"2026-10-12T21:20:00Z","v":129,"vw":540.654211},{"c":540.63,"h":540.7268,"l":540.6,"n":25,"o":540.6,"t":"2026-10-12T21:25:00Z","v":472,"vw":540.681506},{"c":540.7,"h":540.75,"l":540.7,"n":25,"o":540.75,"t":"2026-10-12T21:30:00Z","v":296,"vw":540.732993},{"c":540.63,"h":540.63,"l":540.5,"n":12,"o":540.5,"t":"2026-10-12T21:35:00Z","v":167,"vw":540.543333},{"c":540.5,"h":540.52,"l":540.5,"n":39,"o":540.52,"t":"2026-10-12T21:40:00Z","v":777,"vw":540.501538},{"c":540.35,"h":540.51,"l":540.35,"n":41,"o":540.51,"t":"2026-10-12T21:45:00Z","v":877,"vw":540.401892},{"c":540.3513,"h":540.6,"l":540.3513,"n":28,"o":540.3739,"t":"2026-10-12T21:50:00Z","v":1306,"vw":540.388704},{"c":540.3707,"h":540.3934,"l":540.3707,"n":21,"o":540.3934,"t":"2026-10-12T21:55:00Z","v":351,"vw":540.3778},{"c":541,"h":541,"l":540.61,"n":150,"o":540.61,"t":"2026-10-12T22:00:00Z","v":1929,"vw":540.811134},{"c":540.4898,"h":541.16,"l":540.3,"n":65,"o":541.16,"t":"2026-10-12T22:05:00Z","v":559,"vw":540.485368},{"c":540.79,"h":540.8,"l":540.5982,"n":10,"o":540.8,"t":"2026-10-12T22:10:00Z","v":206,"vw":540.744844},{"c":540.89,"h":540.89,"l":540.71,"n":28,"o":540.89,"t":"2026-10-12T22:15:00Z","v":222,"vw":540.83},{"c":541.05,"h":541.05,"l":540.89,"n":55,"o":540.89,"t":"2026-10-12T22:20:00Z","v":1230,"vw":540.995387},{"c":540.4,"h":541,"l":540.4,"n":22,"o":541,"t":"2026-10-12T22:25:00Z","v":322,"vw":540.518072},{"c":540.93,"h":541,"l":540.93,"n":24,"o":541,"t":"2026-10-12T22:30:00Z","v":1174,"vw":540.944149},{"c":540.94,"h":540.98,"l":540.7,"n":63,"o":540.92,"t":"2026-10-12T22:35:00Z","v":1377,"vw":540.858325},{"c":540.99,"h":540.99,"l":540.99,"n":18,"o":540.99,"t":"2026-10-12T22:40:00Z","v":152,"vw":540.99},{"c":540.6821,"h":540.6821,"l":540.6821,"n":14,"o":540.6821,"t":"2026-10-12T22:45:00Z","v":103,"vw":540.6821},{"c":541,"h":541,"l":540.98,"n":30,"o":540.98,"t":"2026-10-12T22:50:00Z","v":277,"vw":540.993901},{"c":541,"h":541,"l":540.6573,"n":76,"o":541,"t":"2026-10-12T22:55:00Z","v":2167,"vw":540.951064},{"c":540.7502,"h":541.1278,"l":540.7502,"n":25,"o":541.0934,"t":"2026-10-12T23:00:00Z","v":1246,"vw":541.096246},{"c":540.6654,"h":540.8999,"l":540.62,"n":50,"o":540.8999,"t":"2026-10-12T23:05:00Z","v":1494,"vw":540.858592},{"c":540.6744,"h":540.85,"l":540.6501,"n":57,"o":540.6501,"t":"2026-10-12T23:10:00Z","v":1694,"vw":540.690629},{"c":540.8,"h":541,"l":540.65,"n":80,"o":541,"t":"2026-10-12T23:15:00Z","v":1275,"vw":540.84964},{"c":541.2,"h":541.2,"l":540.7556,"n":128,"o":540.99,"t":"2026-10-12T23:20:00Z","v":1409,"vw":541.046093},{"c":541,"h":541.21,"l":541,"n":34,"o":541.21,"t":"2026-10-12T23:25:00Z","v":591,"vw":541.160177},{"c":541.16,"h":541.28,"l":541.15,"n":76,"o":541.19,"t":"2026-10-12T23:30:00Z","v":727,"vw":541.19983},{"c":540.93,"h":541.37,"l":540.93,"n":51,"o":541.16,"t":"2026-10-12T23:35:00Z","v":688,"vw":541.227973},{"c":541.1,"h":541.1,"l":541.1,"n":12,"o":541.1,"t":"2026-10-12T23:40:00Z","v":255,"vw":541.1},{"c":541.41,"h":541.41,"l":541.08,"n":128,"o":541.11,"t":"2026-10-12T23:45:00Z","v":1490,"vw":541.267281},{"c":540.6,"h":541.44,"l":540.6,"n":37,"o":541.43,"t":"2026-10-12T23:50:00Z","v":797,"vw":541.188889},{"c":541.5,"h":541.5,"l":541.08,"n":56,"o":541.08,"t":"2026-10-12T23:55:00Z","v":853,"vw":541.463287},{"c":542.01,"h":543.4684,"l":538.7133,"n":4556,"o":542.35,"t":"2026-10-13T08:00:00Z","v":49553,"vw":541.675441},{"c":543,"h":543,"l":539.33,"n":182,"o":542.59,"t":"2026-10-13T08:05:00Z","v":2123,"vw":541.985309},{"c":542.29,"h":542.29,"l":541.74,"n":109,"o":542,"t":"2026-10-13T08:10:00Z","v":2877,"vw":541.870299},{"c":541.64,"h":542.36,"l":541.64,"n":96,"o":542.02,"t":"2026-10-13T08:15:00Z","v":3780,"vw":541.851558},{"c":541.67,"h":541.85,"l":541.64,"n":34,"o":541.64,"t":"2026-10-13T08:20:00Z","v":1806,"vw":541.656697},{"c":541.87,"h":541.984,"l":541.85,"n":178,"o":541.984,"t":"2026-10-13T08:25:00Z","v":1011,"vw":541.903788},{"c":541.81,"h":541.9793,"l":541.81,"n":30,"o":541.9793,"t":"2026-10-13T08:30:00Z","v":638,"vw":541.843352},{"c":542.13,"h":542.13,"l":541.76,"n":27,"o":541.76,"t":"2026-10-13T08:35:00Z","v":573,"vw":542.091558},{"c":542,"h":542.12,"l":541.97,"n":50,"o":542.12,"t":"2026-10-13T08:40:00Z","v":2318,"vw":542.070706},{"c":541.65,"h":541.97,"l":541.65,"n":218,"o":541.97,"t":"2026-10-13T08:45:00Z","v":2715,"vw":541.682585},{"c":541.3,"h":541.47,"l":541.29,"n":43,"o":541.36,"t":"2026-10-13T08:50:00Z","v":3492,"vw":541.307996},{"c":541.5,"h":541.5,"l":541.2802,"n":28,"o":541.4873,"t":"2026-10-13T08:55:00Z","v":4849,"vw":541.302476},{"c":541.4,"h":541.41,"l":541.39,"n":153,"o":541.41,"t":"2026-10-13T09:00:00Z","v":966,"vw":541.399757},{"c":541.16,"h":541.6344,"l":541.15,"n":64,"o":541.6344,"t":"2026-10-13T09:05:00Z","v":778,"vw":541.337539},{"c":541,"h":541,"l":541,"n":40,"o":541,"t":"2026-10-13T09:10:00Z","v":811,"vw":541},{"c":540.98,"h":540.98,"l":540.6555,"n":47,"o":540.6555,"t":"2026-10-13T09:15:00Z","v":1786,"vw":540.931081},{"c":540.5261,"h":540.5261,"l":540.5261,"n":7,"o":540.5261,"t":"2026-10-13T09:20:00Z","v":84,"vw":540.5261},{"c":540.67,"h":540.98,"l":540.52,"n":45,"o":540.52,"t":"2026-10-13T09:25:00Z","v":2122,"vw":540.612314},{"c":540.88,"h":540.88,"l":540.61,"n":16,"o":540.61,"t":"2026-10-13T09:30:00Z","v":1563,"vw":540.624269},{"c":541.08,"h":541.2284,"l":540.94,"n":52,"o":540.94,"t":"2026-10-13T09:35:00Z","v":1242,"vw":541.025106},{"c":541.01,"h":541.18,"l":541.01,"n":113,"o":541.18,"t":"2026-10-13T09:40:00Z","v":2721,"vw":541.074973},{"c":541.39,"h":541.39,"l":541.2,"n":36,"o":541.25,"t":"2026-10-13T09:45:00Z","v":1509,"vw":541.33907},{"c":541.39,"h":541.39,"l":541.39,"n":3,"o":541.39,"t":"2026-10-13T09:50:00Z","v":44,"vw":541.39},{"c":541.25,"h":541.5,"l":541.25,"n":41,"o":541.4,"t":"2026-10-13T09:55:00Z","v":1301,"vw":541.333213},{"c":541.24,"h":541.66,"l":541.21,"n":24,"o":541.66,"t":"2026-10-13T10:00:00Z","v":970,"vw":541.265499},{"c":541.52,"h":541.6,"l":541.425,"n":66,"o":541.6,"t":"2026-10-13T10:05:00Z","v":1358,"vw":541.564142},{"c":541.93,"h":542.34,"l":541.52,"n":214,"o":541.52,"t":"2026-10-13T10:10:00Z","v":5538,"vw":542.14589},{"c":542.02,"h":542.6,"l":542.02,"n":52,"o":542.6,"t":"2026-10-13T10:15:00Z","v":1505,"vw":542.215669},{"c":542,"h":542.1,"l":542,"n":24,"o":542.1,"t":"2026-10-13T10:20:00Z","v":231,"vw":542.059677},{"c":541.94,"h":542.05,"l":541.88,"n":34,"o":542.05,"t":"2026-10-13T10:25:00Z","v":319,"vw":541.948235},{"c":541.75,"h":541.75,"l":541.75,"n":7,"o":541.75,"t":"2026-10-13T10:30:00Z","v":574,"vw":541.75},{"c":541.32,"h":541.8549,"l":541.2,"n":62,"o":541.25,"t":"2026-10-13T10:35:00Z","v":1126,"vw":541.428091},{"c":542,"h":542.34,"l":541.27,"n":138,"o":542.29,"t":"2026-10-13T10:40:00Z","v":743,"vw":541.762759},{"c":541.95,"h":542,"l":541.77,"n":60,"o":542,"t":"2026-10-13T10:45:00Z","v":584,"vw":541.88907},{"c":541.935,"h":542,"l":541.93,"n":49,"o":541.93,"t":"2026-10-13T10:50:00Z","v":628,"vw":541.962053},{"c":542.62,"h":542.62,"l":542.02,"n":229,"o":542.02,"t":"2026-10-13T10:55:00Z","v":5039,"vw":542.175547},{"c":543.91,"h":544.27,"l":541.52,"n":1016,"o":542.12,"t":"2026-10-13T11:00:00Z","v":31288,"vw":543.653516},{"c":543.5,"h":544.41,"l":543.41,"n":373,"o":544.16,"t":"2026-10-13T11:05:00Z","v":9619,"vw":543.929465},{"c":544.1399,"h":544.1399,"l":543.6,"n":304,"o":543.6,"t":"2026-10-13T11:10:00Z","v":5220,"vw":543.837135},{"c":543.61,"h":544.1,"l":543.61,"n":209,"o":544.1,"t":"2026-10-13T11:15:00Z","v":3852,"vw":543.880113},{"c":543.4,"h":543.68,"l":542.5,"n":241,"o":543.68,"t":"2026-10-13T11:20:00Z","v":4939,"vw":543.034913},{"c":543.15,"h":543.53,"l":543,"n":143,"o":543.08,"t":"2026-10-13T11:25:00Z","v":4115,"vw":543.37189},{"c":542.88,"h":542.9172,"l":542.71,"n":130,"o":542.812,"t":"2026-10-13T11:30:00Z","v":2724,"vw":542.783018},{"c":543.0999,"h":543.0999,"l":542.51,"n":273,"o":542.8,"t":"2026-10-13T11:35:00Z","v":2188,"vw":542.757297},{"c":543.15,"h":543.15,"l":542.78,"n":335,"o":542.9605,"t":"2026-10-13T11:40:00Z","v":3589,"vw":543.012398},{"c":543,"h":543.29,"l":543,"n":109,"o":543.25,"t":"2026-10-13T11:45:00Z","v":5468,"vw":543.239106},{"c":543.36,"h":543.39,"l":543.17,"n":87,"o":543.17,"t":"2026-10-13T11:50:00Z","v":1337,"vw":543.318283},{"c":543.1592,"h":543.35,"l":543.06,"n":114,"o":543.35,"t":"2026-10-13T11:55:00Z","v":3406,"vw":543.206561},{"c":543.1412,"h":543.3,"l":543.14,"n":137,"o":543.25,"t":"2026-10-13T12:00:00Z","v":2691,"vw":543.182769},{"c":542.65,"h":543.19,"l":542.5104,"n":322,"o":543.15,"t":"2026-10-13T12:05:00Z","v":4791,"vw":543.004885},{"c":542.5,"h":542.7943,"l":542.5,"n":111,"o":542.7,"t":"2026-10-13T12:10:00Z","v":3936,"vw":542.595618},{"c":542.6072,"h":542.73,"l":542.22,"n":280,"o":542.5,"t":"2026-10-13T12:15:00Z","v":12264,"vw":542.46935},{"c":542.55,"h":542.68,"l":542.48,"n":100,"o":542.64,"t":"2026-10-13T12:20:00Z","v":1741,"vw":542.557868},{"c":542.7516,"h":542.79,"l":542.53,"n":138,"o":542.56,"t":"2026-10-13T12:25:00Z","v":2140,"vw":542.616634},{"c":542.92,"h":542.97,"l":542.5,"n":163,"o":542.54,"t":"2026-10-13T12:30:00Z","v":2748,"vw":542.635458},{"c":542.95,"h":543.34,"l":542.95,"n":184,"o":543,"t":"2026-10-13T12:35:00Z","v":2788,"vw":543.073156},{"c":542.9225,"h":543.15,"l":542.6138,"n":216,"o":543.04,"t":"2026-10-13T12:40:00Z","v":13144,"vw":542.869211},{"c":543.95,"h":543.95,"l":542.85,"n":536,"o":542.85,"t":"2026-10-13T12:45:00Z","v":50254,"vw":543.580525},{"c":543.73,"h":543.989,"l":543.5,"n":329,"o":543.56,"t":"2026-10-13T12:50:00Z","v":8077,"vw":543.725386},{"c":544.2,"h":544.4,"l":543.7,"n":403,"o":543.8,"t":"2026-10-13T12:55:00Z","v":17271,"vw":544.028315},{"c":544.7896,"h":544.8,"l":544.05,"n":512,"o":544.1,"t":"2026-10-13T13:00:00Z","v":13730,"vw":544.374658},{"c":543.84,"h":544.8,"l":543.8,"n":360,"o":544.69,"t":"2026-10-13T13:05:00Z","v":12898,"vw":544.154208},{"c":544,"h":544.39,"l":543.84,"n":283,"o":544.21,"t":"2026-10-13T13:10:00Z","v":6538,"vw":544.114884},{"c":544.11,"h":544.38,"l":543.92,"n":194,"o":544,"t":"2026-10-13T13:15:00Z","v":3765,"vw":544.103327},{"c":543.1334,"h":544.33,"l":543.1,"n":316,"o":544.08,"t":"2026-10-13T13:20:00Z","v":4353,"vw":543.671046},{"c":545,"h":545.13,"l":541.7,"n":3744,"o":542.68,"t":"2026-10-13T13:25:00Z","v":79588,"vw":543.318477},{"c":548.23,"h":551.13,"l":544.28,"n":50008,"o":544.64,"t":"2026-10-13T13:30:00Z","v":2278220,"vw":548.169946},{"c":549.1,"h":550.5438,"l":548.03,"n":16285,"o":548.3376,"t":"2026-10-13T13:35:00Z","v":614764,"vw":549.589366},{"c":549.41,"h":550.17,"l":547.58,"n":13642,"o":548.975,"t":"2026-10-13T13:40:00Z","v":551831,"vw":549.037644},{"c":548.535,"h":549.76,"l":548.45,"n":11847,"o":549.41,"t":"2026-10-13T13:45:00Z","v":618776,"vw":549.133639},{"c":550.155,"h":550.38,"l":547.462,"n":11711,"o":548.54,"t":"2026-10-13T13:50:00Z","v":549785,"vw":548.8841},{"c":549.9,"h":550.44,"l":549.59,"n":9047,"o":550.2,"t":"2026-10-13T13:55:00Z","v":275589,"vw":549.973272},{"c":550.905,"h":551.15,"l":549.178,"n":13951,"o":549.85,"t":"2026-10-13T14:00:00Z","v":520538,"vw":550.331001},{"c":549.155,"h":550.93,"l":548.31,"n":9386,"o":550.86,"t":"2026-10-13T14:05:00Z","v":371178,"vw":549.894616},{"c":547.94,"h":549.215,"l":547.28,"n":9318,"o":549.09,"t":"2026-10-13T14:10:00Z","v":324826,"vw":548.250981},{"c":548.38,"h":548.79,"l":547.65,"n":8077,"o":547.94,"t":"2026-10-13T14:15:00Z","v":183300,"vw":548.29597},{"c":549.13,"h":549.27,"l":548.32,"n":7498,"o":548.38,"t":"2026-10-13T14:20:00Z","v":186289,"vw":548.801531},{"c":548.8387,"h":549.5,"l":548.77,"n":8976,"o":549.17,"t":"2026-10-13T14:25:00Z","v":356131,"vw":549.199251},{"c":548.5,"h":549.255,"l":548.47,"n":8394,"o":548.85,"t":"2026-10-13T14:30:00Z","v":220491,"vw":548.825776},{"c":548.03,"h":548.63,"l":547.34,"n":8642,"o":548.45,"t":"2026-10-13T14:35:00Z","v":228228,"vw":548.10618},{"c":548.9,"h":549.1,"l":548.01,"n":8863,"o":548.0601,"t":"2026-10-13T14:40:00Z","v":271277,"vw":548.688206},{"c":548.16,"h":549,"l":548,"n":8320,"o":548.93,"t":"2026-10-13T14:45:00Z","v":236359,"vw":548.466592},{"c":548.385,"h":548.75,"l":547.96,"n":7500,"o":548.16,"t":"2026-10-13T14:50:00Z","v":180021,"vw":548.233741},{"c":548.295,"h":548.75,"l":547.89,"n":8766,"o":548.385,"t":"2026-10-13T14:55:00Z","v":284863,"vw":548.361546},{"c":547.95,"h":548.44,"l":547.5201,"n":8436,"o":548.34,"t":"2026-10-13T15:00:00Z","v":198543,"vw":547.922496},{"c":546.72,"h":548.13,"l":546.7179,"n":8797,"o":547.98,"t":"2026-10-13T15:05:00Z","v":230800,"vw":547.626285},{"c":547.8101,"h":547.97,"l":546.38,"n":8851,"o":546.7668,"t":"2026-10-13T15:10:00Z","v":271107,"vw":547.285503},{"c":547.07,"h":547.88,"l":546.96,"n":6984,"o":547.795,"t":"2026-10-13T15:15:00Z","v":142156,"vw":547.38108},{"c":546.905,"h":547.44,"l":546.82,"n":8404,"o":547.07,"t":"2026-10-13T15:20:00Z","v":219830,"vw":547.103157},{"c":546.45,"h":547.2,"l":546.2,"n":7027,"o":546.88,"t":"2026-10-13T15:25:00Z","v":141319,"vw":546.699299},{"c":546.16,"h":546.65,"l":546.01,"n":7530,"o":546.455,"t":"2026-10-13T15:30:00Z","v":189571,"vw":546.354603},{"c":546.365,"h":546.89,"l":545.96,"n":7046,"o":546.19,"t":"2026-10-13T15:35:00Z","v":139325,"vw":546.482877},{"c":545.55,"h":546.43,"l":545.01,"n":7315,"o":546.365,"t":"2026-10-13T15:40:00Z","v":194650,"vw":545.725899},{"c":545.15,"h":545.65,"l":544.88,"n":6778,"o":545.59,"t":"2026-10-13T15:45:00Z","v":152886,"vw":545.189082},{"c":545.305,"h":545.4795,"l":544.84,"n":6879,"o":545.155,"t":"2026-10-13T15:50:00Z","v":156770,"vw":545.069999},{"c":545.13,"h":545.55,"l":544.97,"n":6121,"o":545.312,"t":"2026-10-13T15:55:00Z","v":110454,"vw":545.236329},{"c":545.685,"h":545.76,"l":544.88,"n":7323,"o":545.12,"t":"2026-10-13T16:00:00Z","v":178077,"vw":545.357235},{"c":546.15,"h":546.22,"l":545.66,"n":7427,"o":545.685,"t":"2026-10-13T16:05:00Z","v":177681,"vw":545.944197},{"c":545.91,"h":546.27,"l":545.72,"n":4876,"o":546.15,"t":"2026-10-13T16:10:00Z","v":244018,"vw":546.002389},{"c":545.805,"h":546.17,"l":545.67,"n":3379,"o":545.85,"t":"2026-10-13T16:15:00Z","v":90116,"vw":545.887947},{"c":546.035,"h":546.1,"l":545.77,"n":3508,"o":545.79,"t":"2026-10-13T16:20:00Z","v":95138,"vw":545.971553},{"c":546.38,"h":546.51,"l":545.96,"n":4888,"o":546.05,"t":"2026-10-13T16:25:00Z","v":157273,"vw":546.289878},{"c":546.51,"h":546.86,"l":546.14,"n":5228,"o":546.345,"t":"2026-10-13T16:30:00Z","v":159393,"vw":546.599873},{"c":546.5247,"h":546.825,"l":546.01,"n":4556,"o":546.505,"t":"2026-10-13T16:35:00Z","v":117034,"vw":546.465766},{"c":546.0519,"h":546.68,"l":546.05,"n":4240,"o":546.53,"t":"2026-10-13T16:40:00Z","v":118505,"vw":546.420131},{"c":545.84,"h":546.1851,"l":545.62,"n":4216,"o":546.07,"t":"2026-10-13T16:45:00Z","v":156543,"vw":545.832877},{"c":545.74,"h":546.22,"l":545.69,"n":3727,"o":545.86,"t":"2026-10-13T16:50:00Z","v":85846,"vw":545.969451},{"c":545.4743,"h":545.955,"l":545.28,"n":4056,"o":545.7,"t":"2026-10-13T16:55:00Z","v":106694,"vw":545.696676},{"c":545.65,"h":545.83,"l":545.3701,"n":3436,"o":545.4501,"t":"2026-10-13T17:00:00Z","v":94154,"vw":545.657789},{"c":545.53,"h":545.79,"l":545.24,"n":3140,"o":545.65,"t":"2026-10-13T17:05:00Z","v":80214,"vw":545.487578},{"c":545.64,"h":545.7,"l":545.19,"n":3531,"o":545.53,"t":"2026-10-13T17:10:00Z","v":103608,"vw":545.481869},{"c":545.135,"h":545.6,"l":545.1201,"n":3242,"o":545.6,"t":"2026-10-13T17:15:00Z","v":69232,"vw":545.355413},{"c":545.43,"h":545.73,"l":545.15,"n":3140,"o":545.15,"t":"2026-10-13T17:20:00Z","v":69676,"vw":545.45073},{"c":545.115,"h":545.73,"l":544.93,"n":3717,"o":545.46,"t":"2026-10-13T17:25:00Z","v":99078,"vw":545.240342},{"c":546.26,"h":546.34,"l":545.085,"n":6095,"o":545.14,"t":"2026-10-13T17:30:00Z","v":199351,"vw":545.845245},{"c":546.46,"h":546.6,"l":546.14,"n":4758,"o":546.265,"t":"2026-10-13T17:35:00Z","v":191399,"vw":546.396124},{"c":546.66,"h":547.5,"l":546.37,"n":5913,"o":546.48,"t":"2026-10-13T17:40:00Z","v":222717,"vw":546.885241},{"c":546.67,"h":546.935,"l":545,"n":5587,"o":546.64,"t":"2026-10-13T17:45:00Z","v":144634,"vw":546.592154},{"c":546.645,"h":546.76,"l":546.23,"n":3385,"o":546.715,"t":"2026-10-13T17:50:00Z","v":233036,"vw":546.53327},{"c":546.815,"h":547.06,"l":546.621,"n":3226,"o":546.65,"t":"2026-10-13T17:55:00Z","v":601010,"vw":546.840038},{"c":546.5,"h":546.89,"l":546.0101,"n":3941,"o":546.84,"t":"2026-10-13T18:00:00Z","v":142324,"vw":546.419905},{"c":546.63,"h":547.179,"l":546.42,"n":3965,"o":546.5,"t":"2026-10-13T18:05:00Z","v":131569,"vw":546.793292},{"c":546.6314,"h":547,"l":546.4201,"n":3011,"o":546.67,"t":"2026-10-13T18:10:00Z","v":83611,"vw":546.67403},{"c":546.3836,"h":546.715,"l":546.2101,"n":3030,"o":546.59,"t":"2026-10-13T18:15:00Z","v":389796,"vw":546.474364},{"c":546.17,"h":546.58,"l":546.17,"n":2762,"o":546.39,"t":"2026-10-13T18:20:00Z","v":63143,"vw":546.440576},{"c":546.57,"h":546.64,"l":546.05,"n":5065,"o":546.18,"t":"2026-10-13T18:25:00Z","v":213115,"vw":546.351102},{"c":546.51,"h":546.59,"l":546.1,"n":4429,"o":546.59,"t":"2026-10-13T18:30:00Z","v":190582,"vw":546.45243},{"c":546.1,"h":546.575,"l":545.91,"n":3283,"o":546.49,"t":"2026-10-13T18:35:00Z","v":69833,"vw":546.196805},{"c":545.84,"h":546.11,"l":545.73,"n":3477,"o":546.05,"t":"2026-10-13T18:40:00Z","v":86865,"vw":545.88255},{"c":545.77,"h":545.98,"l":545.71,"n":3473,"o":545.84,"t":"2026-10-13T18:45:00Z","v":79474,"vw":545.853413},{"c":545.74,"h":546.005,"l":545.61,"n":3340,"o":545.775,"t":"2026-10-13T18:50:00Z","v":95747,"vw":545.807822},{"c":545.65,"h":545.76,"l":545.43,"n":3715,"o":545.74,"t":"2026-10-13T18:55:00Z","v":113495,"vw":545.599754},{"c":545.9557,"h":546.055,"l":545.4,"n":3831,"o":545.66,"t":"2026-10-13T19:00:00Z","v":136217,"vw":545.606992},{"c":545.69,"h":546.33,"l":545.69,"n":3783,"o":545.89,"t":"2026-10-13T19:05:00Z","v":129183,"vw":546.058298},{"c":545.93,"h":545.99,"l":545.48,"n":3576,"o":545.685,"t":"2026-10-13T19:10:00Z","v":98207,"vw":545.718667},{"c":545.29,"h":545.98,"l":545.27,"n":3982,"o":545.9306,"t":"2026-10-13T19:15:00Z","v":111891,"vw":545.607156},{"c":545.99,"h":546,"l":545.2,"n":4556,"o":545.29,"t":"2026-10-13T19:20:00Z","v":202703,"vw":545.601148},{"c":545.92,"h":546.17,"l":545.71,"n":5306,"o":546.015,"t":"2026-10-13T19:25:00Z","v":218160,"vw":545.983063},{"c":545.62,"h":546.08,"l":545.29,"n":5085,"o":545.88,"t":"2026-10-13T19:30:00Z","v":140653,"vw":545.604314},{"c":545.555,"h":545.69,"l":545.19,"n":5362,"o":545.605,"t":"2026-10-13T19:35:00Z","v":155318,"vw":545.444939},{"c":544.91,"h":545.8,"l":544.44,"n":6723,"o":545.555,"t":"2026-10-13T19:40:00Z","v":201472,"vw":545.334344},{"c":544.57,"h":544.975,"l":543.8,"n":7772,"o":544.94,"t":"2026-10-13T19:45:00Z","v":239783,"vw":544.336693},{"c":544.12,"h":544.78,"l":543.76,"n":10182,"o":544.58,"t":"2026-10-13T19:50:00Z","v":335937,"vw":544.357484},{"c":543.73,"h":544.06,"l":543.06,"n":28817,"o":544.06,"t":"2026-10-13T19:55:00Z","v":1061952,"vw":543.504677},{"c":542.55,"h":543.72,"l":542.55,"n":592,"o":543.69,"t":"2026-10-13T20:00:00Z","v":4358627,"vw":543.449639},{"c":545.7085,"h":545.7085,"l":542.7,"n":154,"o":542.9886,"t":"2026-10-13T20:05:00Z","v":53861,"vw":545.441081},{"c":543.4,"h":543.4,"l":543.03,"n":176,"o":543.24,"t":"2026-10-13T20:10:00Z","v":4541,"vw":543.236523},{"c":543.2513,"h":543.4,"l":543.25,"n":252,"o":543.25,"t":"2026-10-13T20:15:00Z","v":7343,"vw":543.277781},{"c":542.73,"h":543.33,"l":542.73,"n":165,"o":543.33,"t":"2026-10-13T20:20:00Z","v":5163,"vw":543.013647},{"c":543.3752,"h":543.45,"l":542.7465,"n":126,"o":543,"t":"2026-10-13T20:25:00Z","v":21400,"vw":543.377491},{"c":543,"h":543.5,"l":543,"n":79,"o":543.05,"t":"2026-10-13T20:30:00Z","v":1962,"vw":543.374308},{"c":543,"h":543.4,"l":542.7908,"n":43,"o":543,"t":"2026-10-13T20:35:00Z","v":776,"vw":543.085986},{"c":543.05,"h":543.0789,"l":543.01,"n":58,"o":543.01,"t":"2026-10-13T20:40:00Z","v":900,"vw":543.03877},{"c":543.2,"h":543.2,"l":543.1042,"n":29,"o":543.1042,"t":"2026-10-13T20:45:00Z","v":2832,"vw":543.144117},{"c":543.01,"h":543.28,"l":543.01,"n":58,"o":543.2,"t":"2026-10-13T20:50:00Z","v":1430,"vw":543.214812},{"c":543.01,"h":543.1068,"l":543.01,"n":37,"o":543.1068,"t":"2026-10-13T20:55:00Z","v":101188,"vw":543.084412},{"c":543.06,"h":543.06,"l":543.06,"n":12,"o":543.06,"t":"2026-10-13T21:05:00Z","v":275,"vw":543.06},{"c":543.2336,"h":543.2336,"l":543.2,"n":33,"o":543.2,"t":"2026-10-13T21:10:00Z","v":544,"vw":543.219685},{"c":543.4,"h":543.4,"l":543.35,"n":27,"o":543.35,"t":"2026-10-13T21:15:00Z","v":376,"vw":543.38},{"c":543.35,"h":543.3576,"l":543.35,"n":47,"o":543.3576,"t":"2026-10-13T21:20:00Z","v":6871,"vw":543.353619},{"c":543.1963,"h":543.21,"l":543.1963,"n":25,"o":543.21,"t":"2026-10-13T21:25:00Z","v":375,"vw":543.205433},{"c":543.15,"h":543.21,"l":543.0205,"n":36,"o":543.0205,"t":"2026-10-13T21:30:00Z","v":860,"vw":543.136663},{"c":543.21,"h":543.21,"l":543.11,"n":75,"o":543.21,"t":"2026-10-13T21:35:00Z","v":1107,"vw":543.201438},{"c":543.68,"h":544.8,"l":543.2,"n":258,"o":543.2,"t":"2026-10-13T21:40:00Z","v":5202,"vw":543.713378},{"c":543.9225,"h":543.9225,"l":543.17,"n":101,"o":543.68,"t":"2026-10-13T21:45:00Z","v":1432,"vw":543.603782},{"c":543.6,"h":543.9,"l":543.6,"n":18,"o":543.87,"t":"2026-10-13T21:50:00Z","v":269,"vw":543.759771},{"c":543.4,"h":543.6965,"l":543.11,"n":68,"o":543.25,"t":"2026-10-13T21:55:00Z","v":1972,"vw":543.212208},{"c":543,"h":543.1865,"l":543,"n":96,"o":543,"t":"2026-10-13T22:00:00Z","v":2408,"vw":543.054972},{"c":542.9771,"h":543,"l":542.75,"n":104,"o":543,"t":"2026-10-13T22:05:00Z","v":1097,"vw":542.891809},{"c":542.42,"h":543,"l":542.41,"n":81,"o":542.7,"t":"2026-10-13T22:10:00Z","v":1216,"vw":542.765609},{"c":542.5799,"h":542.5799,"l":542.436,"n":24,"o":542.5686,"t":"2026-10-13T22:15:00Z","v":1442,"vw":542.549547},{"c":542.66,"h":542.67,"l":542.58,"n":34,"o":542.58,"t":"2026-10-13T22:20:00Z","v":637,"vw":542.6475},{"c":542.6101,"h":542.85,"l":542.6101,"n":26,"o":542.85,"t":"2026-10-13T22:25:00Z","v":953,"vw":542.62787},{"c":542.8,"h":542.8,"l":542.8,"n":5,"o":542.8,"t":"2026-10-13T22:35:00Z","v":94,"vw":542.8},{"c":542.8781,"h":542.9,"l":542.6872,"n":39,"o":542.85,"t":"2026-10-13T22:40:00Z","v":1082,"vw":542.814073},{"c":542.633,"h":542.85,"l":542.633,"n":49,"o":542.85,"t":"2026-10-13T22:45:00Z","v":957,"vw":542.729917},{"c":542.7,"h":542.98,"l":542.65,"n":110,"o":542.85,"t":"2026-10-13T22:50:00Z","v":1247,"vw":542.761442},{"c":542.61,"h":543,"l":542.61,"n":57,"o":542.65,"t":"2026-10-13T22:55:00Z","v":2826,"vw":542.675575},{"c":542.88,"h":542.88,"l":542.06,"n":81,"o":542.4,"t":"2026-10-13T23:00:00Z","v":2307,"vw":542.428549},{"c":541.7,"h":542.5627,"l":541.62,"n":129,"o":542.0464,"t":"2026-10-13T23:05:00Z","v":1638,"vw":541.927186},{"c":541.7,"h":542,"l":541.5,"n":64,"o":542,"t":"2026-10-13T23:10:00Z","v":887,"vw":541.764007},{"c":541.55,"h":542.5,"l":541.55,"n":45,"o":541.69,"t":"2026-10-13T23:15:00Z","v":1732,"vw":541.848974},{"c":541.58,"h":541.58,"l":541.38,"n":51,"o":541.44,"t":"2026-10-13T23:20:00Z","v":821,"vw":541.456338},{"c":541.2931,"h":542,"l":541.2931,"n":31,"o":541.3791,"t":"2026-10-13T23:25:00Z","v":714,"vw":541.58675},{"c":541.7,"h":541.8838,"l":541.26,"n":57,"o":541.8838,"t":"2026-10-13T23:30:00Z","v":570,"vw":541.647587},{"c":541.62,"h":541.62,"l":541.106,"n":61,"o":541.25,"t":"2026-10-13T23:35:00Z","v":879,"vw":541.294672},{"c":541.1972,"h":541.4,"l":541.1972,"n":35,"o":541.3,"t":"2026-10-13T23:40:00Z","v":1027,"vw":541.36736},{"c":540.91,"h":541.39,"l":540.91,"n":117,"o":541.39,"t":"2026-10-13T23:45:00Z","v":1949,"vw":541.124997},{"c":540.56,"h":541.01,"l":540.56,"n":46,"o":541.01,"t":"2026-10-13T23:50:00Z","v":764,"vw":540.729639},{"c":541.1502,"h":541.4,"l":540.86,"n":79,"o":540.94,"t":"2026-10-13T23:55:00Z","v":2279,"vw":541.095842},{"c":545.5,"h":545.89,"l":543.45,"n":2669,"o":544.79,"t":"2026-10-14T08:00:00Z","v":24187,"vw":544.908906},{"c":545,"h":545.61,"l":544.97,"n":157,"o":545.61,"t":"2026-10-14T08:05:00Z","v":1376,"vw":545.096896},{"c":544.47,"h":544.57,"l":544.47,"n":30,"o":544.47,"t":"2026-10-14T08:10:00Z","v":379,"vw":544.489231},{"c":544.99,"h":544.99,"l":544.99,"n":8,"o":544.99,"t":"2026-10-14T08:15:00Z","v":122,"vw":544.99},{"c":544,"h":544.88,"l":544,"n":67,"o":544.6,"t":"2026-10-14T08:20:00Z","v":2154,"vw":544.416604},{"c":544.172,"h":544.71,"l":544.172,"n":31,"o":544.71,"t":"2026-10-14T08:30:00Z","v":148,"vw":544.42819},{"c":544.94,"h":544.94,"l":544.08,"n":88,"o":544.76,"t":"2026-10-14T08:35:00Z","v":2267,"vw":544.518801},{"c":544.42,"h":544.58,"l":544.42,"n":49,"o":544.58,"t":"2026-10-14T08:40:00Z","v":563,"vw":544.463309},{"c":544.5,"h":544.5,"l":544.3,"n":59,"o":544.3,"t":"2026-10-14T08:50:00Z","v":1197,"vw":544.357219},{"c":544.5,"h":544.5,"l":544.48,"n":219,"o":544.5,"t":"2026-10-14T08:55:00Z","v":3865,"vw":544.497377},{"c":544.44,"h":544.5,"l":544.28,"n":100,"o":544.5,"t":"2026-10-14T09:00:00Z","v":3788,"vw":544.409323},{"c":544.55,"h":544.94,"l":544.49,"n":91,"o":544.49,"t":"2026-10-14T09:05:00Z","v":1426,"vw":544.591464},{"c":544.6,"h":544.6,"l":544.6,"n":15,"o":544.6,"t":"2026-10-14T09:10:00Z","v":155,"vw":544.6},{"c":544.5,"h":544.74,"l":544.5,"n":35,"o":544.67,"t":"2026-10-14T09:15:00Z","v":631,"vw":544.633739},{"c":544.52,"h":544.52,"l":544.52,"n":2,"o":544.52,"t":"2026-10-14T09:30:00Z","v":51,"vw":544.52},{"c":544.67,"h":544.74,"l":544.6609,"n":20,"o":544.74,"t":"2026-10-14T09:35:00Z","v":507,"vw":544.71544},{"c":544.91,"h":545,"l":544.6,"n":266,"o":544.6,"t":"2026-10-14T09:40:00Z","v":5704,"vw":544.776014},{"c":544.6,"h":544.82,"l":544.4,"n":96,"o":544.82,"t":"2026-10-14T09:45:00Z","v":2127,"vw":544.61116},{"c":544.5,"h":544.71,"l":544.44,"n":60,"o":544.71,"t":"2026-10-14T09:50:00Z","v":6635,"vw":544.529861},{"c":544.8,"h":545.01,"l":544.79,"n":121,"o":544.98,"t":"2026-10-14T09:55:00Z","v":6704,"vw":544.812058},{"c":544.82,"h":545.39,"l":544.57,"n":104,"o":544.77,"t":"2026-10-14T10:00:00Z","v":1672,"vw":544.926033},{"c":544.51,"h":544.72,"l":544.51,"n":20,"o":544.7,"t":"2026-10-14T10:05:00Z","v":441,"vw":544.642441},{"c":544.0816,"h":544.61,"l":544,"n":58,"o":544.61,"t":"2026-10-14T10:10:00Z","v":618,"vw":544.124765},{"c":544.62,"h":544.62,"l":544.62,"n":7,"o":544.62,"t":"2026-10-14T10:25:00Z","v":113,"vw":544.62},{"c":544.47,"h":544.61,"l":544.47,"n":54,"o":544.61,"t":"2026-10-14T10:30:00Z","v":654,"vw":544.532222},{"c":545.43,"h":546.66,"l":544.43,"n":157,"o":544.6,"t":"2026-10-14T10:35:00Z","v":1968,"vw":544.949991},{"c":544.78,"h":544.78,"l":544.71,"n":86,"o":544.71,"t":"2026-10-14T10:40:00Z","v":478,"vw":544.733411},{"c":545.64,"h":545.64,"l":544.82,"n":226,"o":544.82,"t":"2026-10-14T10:45:00Z","v":4976,"vw":545.367741},{"c":545.705,"h":545.88,"l":545.64,"n":93,"o":545.64,"t":"2026-10-14T10:50:00Z","v":1443,"vw":545.827192},{"c":546.0589,"h":546.0589,"l":545.71,"n":119,"o":545.71,"t":"2026-10-14T10:55:00Z","v":1801,"vw":545.985713},{"c":546.65,"h":547,"l":545.67,"n":283,"o":546,"t":"2026-10-14T11:00:00Z","v":7826,"vw":546.457232},{"c":546,"h":546.6,"l":545.87,"n":89,"o":546.6,"t":"2026-10-14T11:05:00Z","v":1857,"vw":546.37921},{"c":546.34,"h":546.48,"l":546.0729,"n":117,"o":546.34,"t":"2026-10-14T11:10:00Z","v":5166,"vw":546.237264},{"c":547,"h":547,"l":546.2,"n":115,"o":546.26,"t":"2026-10-14T11:15:00Z","v":2935,"vw":546.545226},{"c":547.1,"h":547.4414,"l":546.76,"n":258,"o":547,"t":"2026-10-14T11:20:00Z","v":4327,"vw":547.163828},{"c":546.97,"h":547.11,"l":546.7001,"n":77,"o":547.108,"t":"2026-10-14T11:25:00Z","v":1853,"vw":547.060837},{"c":547.0952,"h":547.22,"l":546.9776,"n":105,"o":547,"t":"2026-10-14T11:30:00Z","v":1878,"vw":547.066715},{"c":546.8,"h":547.11,"l":546.8,"n":335,"o":547.11,"t":"2026-10-14T11:35:00Z","v":1564,"vw":546.967147},{"c":546.8381,"h":546.85,"l":546.6,"n":234,"o":546.7,"t":"2026-10-14T11:40:00Z","v":4855,"vw":546.779724},{"c":546.82,"h":546.84,"l":546.395,"n":125,"o":546.84,"t":"2026-10-14T11:45:00Z","v":2597,"vw":546.583172},{"c":546.23,"h":546.7,"l":546.23,"n":97,"o":546.5673,"t":"2026-10-14T11:50:00Z","v":1741,"vw":546.522389},{"c":545.77,"h":546.51,"l":545.76,"n":164,"o":546.51,"t":"2026-10-14T11:55:00Z","v":2126,"vw":546.016979},{"c":546.1553,"h":546.3,"l":545.75,"n":130,"o":546.06,"t":"2026-10-14T12:00:00Z","v":2303,"vw":546.104687},{"c":546.55,"h":546.8,"l":546.15,"n":216,"o":546.18,"t":"2026-10-14T12:05:00Z","v":45796,"vw":546.350382},{"c":546.87,"h":547.15,"l":546.82,"n":168,"o":546.95,"t":"2026-10-14T12:10:00Z","v":2382,"vw":546.970007},{"c":546.52,"h":547.04,"l":546.51,"n":101,"o":547.04,"t":"2026-10-14T12:15:00Z","v":1403,"vw":546.706289},{"c":546.375,"h":546.7956,"l":546,"n":189,"o":546.7956,"t":"2026-10-14T12:20:00Z","v":4704,"vw":546.332299},{"c":546.35,"h":546.4,"l":546,"n":139,"o":546.37,"t":"2026-10-14T12:25:00Z","v":3177,"vw":546.268872},{"c":544.69,"h":546.01,"l":543.86,"n":669,"o":546.01,"t":"2026-10-14T12:30:00Z","v":14714,"vw":544.644988},{"c":544.123,"h":545.3,"l":543.91,"n":522,"o":544.22,"t":"2026-10-14T12:35:00Z","v":10156,"vw":544.567861},{"c":544.45,"h":544.54,"l":544.02,"n":417,"o":544.275,"t":"2026-10-14T12:40:00Z","v":8936,"vw":544.384462},{"c":545.129,"h":545.129,"l":544.1,"n":448,"o":544.4612,"t":"2026-10-14T12:45:00Z","v":10296,"vw":544.571193},{"c":545,"h":545.6499,"l":544.6873,"n":322,"o":545.3978,"t":"2026-10-14T12:50:00Z","v":5523,"vw":545.253378},{"c":544.75,"h":545.15,"l":544.63,"n":268,"o":545,"t":"2026-10-14T12:55:00Z","v":5141,"vw":544.893869},{"c":544.1,"h":545,"l":543.8873,"n":602,"o":544.72,"t":"2026-10-14T13:00:00Z","v":15686,"vw":544.330435},{"c":544.1,"h":544.5341,"l":543.9,"n":339,"o":544.1,"t":"2026-10-14T13:05:00Z","v":6005,"vw":544.211478},{"c":544,"h":544.48,"l":544,"n":212,"o":544.48,"t":"2026-10-14T13:10:00Z","v":3824,"vw":544.137522},{"c":543.7,"h":544.1178,"l":543.68,"n":571,"o":544.05,"t":"2026-10-14T13:15:00Z","v":11776,"vw":543.888364},{"c":543.5908,"h":544.26,"l":543.5,"n":451,"o":543.69,"t":"2026-10-14T13:20:00Z","v":8452,"vw":543.85182},{"c":544.95,"h":545.37,"l":542.41,"n":1036,"o":543.51,"t":"2026-10-14T13:25:00Z","v":21979,"vw":543.8821},{"c":543.82,"h":545.75,"l":541.66,"n":19888,"o":545.29,"t":"2026-10-14T13:30:00Z","v":917086,"vw":544.294069},{"c":543.87,"h":544.61,"l":542.79,"n":6964,"o":543.81,"t":"2026-10-14T13:35:00Z","v":214744,"vw":543.743735},{"c":543.1875,"h":544.42,"l":542.89,"n":6520,"o":543.865,"t":"2026-10-14T13:40:00Z","v":207339,"vw":543.716048},{"c":544.5275,"h":545,"l":542.35,"n":9507,"o":543.185,"t":"2026-10-14T13:45:00Z","v":352116,"vw":543.719998},{"c":542.695,"h":544.75,"l":542.09,"n":6339,"o":544.46,"t":"2026-10-14T13:50:00Z","v":207942,"vw":543.067514},{"c":542.12,"h":542.8,"l":541.43,"n":8242,"o":542.685,"t":"2026-10-14T13:55:00Z","v":266163,"vw":541.992112},{"c":541.245,"h":542.71,"l":541.19,"n":8514,"o":542.09,"t":"2026-10-14T14:00:00Z","v":269373,"vw":542.041825},{"c":539.72,"h":541.32,"l":539.4,"n":10625,"o":541.32,"t":"2026-10-14T14:05:00Z","v":353685,"vw":540.223531},{"c":540.295,"h":540.7,"l":539.59,"n":8431,"o":539.71,"t":"2026-10-14T14:10:00Z","v":227315,"vw":540.192324},{"c":539.3691,"h":540.69,"l":538.96,"n":8200,"o":540.3745,"t":"2026-10-14T14:15:00Z","v":222462,"vw":539.610499},{"c":540.3837,"h":540.52,"l":539.04,"n":7570,"o":539.36,"t":"2026-10-14T14:20:00Z","v":194183,"vw":539.697181},{"c":539.57,"h":540.63,"l":539.5,"n":7939,"o":540.41,"t":"2026-10-14T14:25:00Z","v":190336,"vw":540.107722},{"c":540.21,"h":540.57,"l":539.32,"n":10827,"o":539.5,"t":"2026-10-14T14:30:00Z","v":272375,"vw":539.796788},{"c":538.9351,"h":540.22,"l":538.82,"n":7980,"o":540.145,"t":"2026-10-14T14:35:00Z","v":194967,"vw":539.472765},{"c":538.08,"h":539.24,"l":537.8,"n":10020,"o":538.9499,"t":"2026-10-14T14:40:00Z","v":274743,"vw":538.390246},{"c":537.82,"h":538.66,"l":537.78,"n":7984,"o":538.1,"t":"2026-10-14T14:45:00Z","v":167463,"vw":538.271276},{"c":537.915,"h":538.09,"l":537.42,"n":7242,"o":537.8,"t":"2026-10-14T14:50:00Z","v":167491,"vw":537.795866},{"c":539.215,"h":539.3,"l":537.87,"n":7815,"o":537.95,"t":"2026-10-14T14:55:00Z","v":177153,"vw":538.583684},{"c":538.65,"h":539.5,"l":538.65,"n":6127,"o":539.26,"t":"2026-10-14T15:00:00Z","v":107811,"vw":538.998098},{"c":538.65,"h":539.14,"l":538.52,"n":7047,"o":538.63,"t":"2026-10-14T15:05:00Z","v":151996,"vw":538.832679},{"c":538.27,"h":538.7,"l":537.78,"n":8297,"o":538.62,"t":"2026-10-14T15:10:00Z","v":204188,"vw":538.164842},{"c":538.7,"h":538.95,"l":538.24,"n":6947,"o":538.28,"t":"2026-10-14T15:15:00Z","v":152357,"vw":538.592942},{"c":537.85,"h":538.7085,"l":537.8201,"n":6370,"o":538.7,"t":"2026-10-14T15:20:00Z","v":127382,"vw":538.341889},{"c":537.775,"h":538.39,"l":537.4748,"n":6374,"o":537.841,"t":"2026-10-14T15:25:00Z","v":134953,"vw":537.906704},{"c":537.41,"h":537.92,"l":537.17,"n":7152,"o":537.8,"t":"2026-10-14T15:30:00Z","v":139723,"vw":537.493644},{"c":537.475,"h":537.58,"l":536.91,"n":6950,"o":537.45,"t":"2026-10-14T15:35:00Z","v":129227,"vw":537.235335},{"c":537.025,"h":537.7,"l":536.88,"n":7032,"o":537.53,"t":"2026-10-14T15:40:00Z","v":139878,"vw":537.332525},{"c":537.065,"h":537.56,"l":537,"n":6408,"o":537.08,"t":"2026-10-14T15:45:00Z","v":130534,"vw":537.327063},{"c":536.86,"h":537.4,"l":536.68,"n":6882,"o":537.09,"t":"2026-10-14T15:50:00Z","v":142730,"vw":537.034359},{"c":536.71,"h":537.12,"l":536.62,"n":6779,"o":536.84,"t":"2026-10-14T15:55:00Z","v":159499,"vw":536.89236},{"c":536.85,"h":537.3499,"l":536.69,"n":6366,"o":536.73,"t":"2026-10-14T16:00:00Z","v":146066,"vw":536.951633},{"c":536.685,"h":537.12,"l":536.46,"n":7287,"o":536.9,"t":"2026-10-14T16:05:00Z","v":142311,"vw":536.853171},{"c":535.78,"h":536.7098,"l":535.48,"n":7000,"o":536.7098,"t":"2026-10-14T16:10:00Z","v":225368,"vw":535.990732},{"c":536.02,"h":536.155,"l":535.48,"n":5314,"o":535.745,"t":"2026-10-14T16:15:00Z","v":169059,"vw":535.761473},{"c":535.95,"h":536.22,"l":535.57,"n":4348,"o":536.03,"t":"2026-10-14T16:20:00Z","v":136294,"vw":535.955321},{"c":536.345,"h":536.63,"l":535.9001,"n":4977,"o":535.97,"t":"2026-10-14T16:25:00Z","v":130228,"vw":536.408232},{"c":536.21,"h":536.41,"l":535.87,"n":4727,"o":536.32,"t":"2026-10-14T16:30:00Z","v":135299,"vw":536.117481},{"c":536.15,"h":536.5,"l":536.09,"n":4515,"o":536.19,"t":"2026-10-14T16:35:00Z","v":159413,"vw":536.29939},{"c":536.8,"h":536.99,"l":536.1,"n":4762,"o":536.12,"t":"2026-10-14T16:40:00Z","v":133629,"vw":536.762197},{"c":537.095,"h":537.59,"l":536.77,"n":3970,"o":536.78,"t":"2026-10-14T16:45:00Z","v":109011,"vw":537.169346},{"c":536.41,"h":537.0716,"l":536.32,"n":3630,"o":537.06,"t":"2026-10-14T16:50:00Z","v":129332,"vw":536.67488},{"c":536.08,"h":536.58,"l":535.59,"n":3903,"o":536.48,"t":"2026-10-14T16:55:00Z","v":111233,"vw":536.046766},{"c":536.14,"h":536.66,"l":536.07,"n":2935,"o":536.1,"t":"2026-10-14T17:00:00Z","v":71083,"vw":536.366579},{"c":536.28,"h":536.36,"l":535.73,"n":3022,"o":536.17,"t":"2026-10-14T17:05:00Z","v":81002,"vw":536.042686},{"c":536.125,"h":536.4,"l":535.765,"n":3062,"o":536.27,"t":"2026-10-14T17:10:00Z","v":73195,"vw":536.104197},{"c":536.125,"h":536.27,"l":535.87,"n":3202,"o":536.12,"t":"2026-10-14T17:15:00Z","v":102574,"vw":536.046974},{"c":535.76,"h":536.2,"l":535.53,"n":3711,"o":536.15,"t":"2026-10-14T17:20:00Z","v":129309,"vw":535.756909},{"c":535.05,"h":536.03,"l":534.94,"n":5938,"o":535.78,"t":"2026-10-14T17:25:00Z","v":161139,"vw":535.411395},{"c":535.56,"h":535.69,"l":535,"n":4606,"o":535.03,"t":"2026-10-14T17:30:00Z","v":115259,"vw":535.428837},{"c":535.19,"h":535.64,"l":535.0817,"n":4034,"o":535.55,"t":"2026-10-14T17:35:00Z","v":107058,"vw":535.392935},{"c":535.17,"h":535.5,"l":534.915,"n":4248,"o":535.19,"t":"2026-10-14T17:40:00Z","v":134538,"vw":535.201547},{"c":535.87,"h":536.06,"l":535.01,"n":4803,"o":535.11,"t":"2026-10-14T17:45:00Z","v":147468,"vw":535.464692},{"c":535.35,"h":535.87,"l":534.3,"n":8373,"o":535.87,"t":"2026-10-14T17:50:00Z","v":192075,"vw":535.335078},{"c":535.0275,"h":535.44,"l":534.79,"n":4436,"o":535.35,"t":"2026-10-14T17:55:00Z","v":122718,"vw":535.060132},{"c":534.46,"h":535.33,"l":534.37,"n":5945,"o":535.08,"t":"2026-10-14T18:00:00Z","v":264535,"vw":534.773802},{"c":533.93,"h":534.8,"l":533.86,"n":5659,"o":534.46,"t":"2026-10-14T18:05:00Z","v":240254,"vw":534.372999},{"c":534.29,"h":534.64,"l":533.66,"n":5421,"o":533.95,"t":"2026-10-14T18:10:00Z","v":191202,"vw":534.048157},{"c":534.5341,"h":534.795,"l":534.09,"n":4238,"o":534.24,"t":"2026-10-14T18:15:00Z","v":147369,"vw":534.434149},{"c":534.24,"h":534.895,"l":534.2,"n":3730,"o":534.525,"t":"2026-10-14T18:20:00Z","v":129753,"vw":534.554816},{"c":534.36,"h":534.49,"l":533.79,"n":4010,"o":534.21,"t":"2026-10-14T18:25:00Z","v":115967,"vw":534.128265},{"c":533.815,"h":534.31,"l":533.7,"n":3822,"o":534.31,"t":"2026-10-14T18:30:00Z","v":115474,"vw":533.934123},{"c":533.75,"h":534.09,"l":533.57,"n":4099,"o":533.86,"t":"2026-10-14T18:35:00Z","v":134888,"vw":533.830609},{"c":533.86,"h":534.15,"l":533.6301,"n":4135,"o":533.715,"t":"2026-10-14T18:40:00Z","v":132260,"vw":533.89613},{"c":534.09,"h":534.26,"l":533.74,"n":4101,"o":533.885,"t":"2026-10-14T18:45:00Z","v":131237,"vw":533.985643},{"c":534.18,"h":534.43,"l":533.81,"n":3962,"o":534.1,"t":"2026-10-14T18:50:00Z","v":119602,"vw":534.118542},{"c":533.44,"h":534.21,"l":533.44,"n":4101,"o":534.185,"t":"2026-10-14T18:55:00Z","v":128904,"vw":533.853017},{"c":533.355,"h":533.52,"l":532.73,"n":5301,"o":533.46,"t":"2026-10-14T19:00:00Z","v":163951,"vw":533.171301},{"c":533.15,"h":533.39,"l":532.97,"n":4288,"o":533.38,"t":"2026-10-14T19:05:00Z","v":137393,"vw":533.174165},{"c":533,"h":533.19,"l":532.54,"n":5216,"o":533.11,"t":"2026-10-14T19:10:00Z","v":169869,"vw":532.798904},{"c":533.69,"h":533.71,"l":532.6,"n":6120,"o":532.995,"t":"2026-10-14T19:15:00Z","v":230176,"vw":533.023583},{"c":534,"h":534.24,"l":533.73,"n":4944,"o":533.77,"t":"2026-10-14T19:20:00Z","v":155722,"vw":533.952702},{"c":534.4399,"h":534.56,"l":533.82,"n":5106,"o":534,"t":"2026-10-14T19:25:00Z","v":149497,"vw":534.129031},{"c":534.5975,"h":534.8,"l":534.125,"n":6456,"o":534.39,"t":"2026-10-14T19:30:00Z","v":206774,"vw":534.456608},{"c":533.33,"h":534.62,"l":533.28,"n":6180,"o":534.595,"t":"2026-10-14T19:35:00Z","v":163718,"vw":533.670896},{"c":533.89,"h":534.055,"l":533.18,"n":6753,"o":533.365,"t":"2026-10-14T19:40:00Z","v":187871,"vw":533.614924},{"c":534.33,"h":534.43,"l":533.5,"n":7603,"o":533.9,"t":"2026-10-14T19:45:00Z","v":231211,"vw":533.976995},{"c":534.38,"h":535.01,"l":533.99,"n":14694,"o":534.43,"t":"2026-10-14T19:50:00Z","v":476620,"vw":534.413379},{"c":533.86,"h":534.34,"l":532.63,"n":43873,"o":534.29,"t":"2026-10-14T19:55:00Z","v":1792263,"vw":533.340098},{"c":532.85,"h":534.44,"l":532.44,"n":687,"o":534.05,"t":"2026-10-14T20:00:00Z","v":5239626,"vw":533.687946},{"c":533.07,"h":533.16,"l":532.5,"n":170,"o":533.16,"t":"2026-10-14T20:05:00Z","v":30295,"vw":532.788679},{"c":532.86,"h":533.07,"l":532.66,"n":161,"o":532.91,"t":"2026-10-14T20:10:00Z","v":11335,"vw":532.952588},{"c":532.66,"h":533,"l":532.66,"n":131,"o":532.9348,"t":"2026-10-14T20:15:00Z","v":56896,"vw":532.882137},{"c":532.85,"h":532.87,"l":532.62,"n":93,"o":532.74,"t":"2026-10-14T20:20:00Z","v":1262,"vw":532.739771},{"c":533.1,"h":533.1,"l":532.7728,"n":208,"o":533.07,"t":"2026-10-14T20:25:00Z","v":5467,"vw":532.949146},{"c":532.98,"h":533.19,"l":532,"n":388,"o":532.85,"t":"2026-10-14T20:30:00Z","v":16468,"vw":532.622887},{"c":533,"h":533.2,"l":532.1,"n":75,"o":532.4,"t":"2026-10-14T20:35:00Z","v":2044,"vw":532.864411},{"c":533,"h":533,"l":532.86,"n":46,"o":532.86,"t":"2026-10-14T20:40:00Z","v":637,"vw":532.900484},{"c":533.1648,"h":533.23,"l":532.75,"n":111,"o":532.9,"t":"2026-10-14T20:45:00Z","v":2013,"vw":532.977015},{"c":533.29,"h":533.35,"l":533.1,"n":50,"o":533.1,"t":"2026-10-14T20:50:00Z","v":518,"vw":533.269798},{"c":533.11,"h":533.34,"l":533.11,"n":48,"o":533.34,"t":"2026-10-14T20:55:00Z","v":657,"vw":533.203898},{"c":533.25,"h":533.27,"l":533.25,"n":25,"o":533.27,"t":"2026-10-14T21:00:00Z","v":333,"vw":533.263865},{"c":533.11,"h":533.2904,"l":533.0542,"n":78,"o":533.1,"t":"2026-10-14T21:05:00Z","v":909,"vw":533.149089},{"c":533,"h":533.0603,"l":533,"n":51,"o":533.0603,"t":"2026-10-14T21:10:00Z","v":691,"vw":533.022354},{"c":532.779,"h":533.02,"l":532.779,"n":43,"o":533.02,"t":"2026-10-14T21:15:00Z","v":400,"vw":532.878325},{"c":532.8857,"h":533.1341,"l":532.8857,"n":119,"o":533.1341,"t":"2026-10-14T21:20:00Z","v":95425,"vw":532.98999},{"c":533.35,"h":533.35,"l":533.01,"n":65,"o":533.15,"t":"2026-10-14T21:25:00Z","v":2728,"vw":533.103839},{"c":532.98,"h":533.1534,"l":532.8688,"n":36,"o":532.8688,"t":"2026-10-14T21:30:00Z","v":626,"vw":533.017663},{"c":532.88,"h":532.8896,"l":532.6,"n":117,"o":532.8896,"t":"2026-10-14T21:35:00Z","v":10144,"vw":532.748146},{"c":532.68,"h":532.68,"l":532.5,"n":59,"o":532.6366,"t":"2026-10-14T21:40:00Z","v":563144,"vw":532.586118},{"c":532.5,"h":532.69,"l":532.1,"n":88,"o":532.63,"t":"2026-10-14T21:45:00Z","v":2086,"vw":532.354024},{"c":532.569,"h":532.569,"l":532.232,"n":56,"o":532.232,"t":"2026-10-14T21:50:00Z","v":1188,"vw":532.400556},{"c":532.9,"h":532.9,"l":532.59,"n":89,"o":532.5954,"t":"2026-10-14T21:55:00Z","v":1759,"vw":532.628073},{"c":533,"h":533.29,"l":532.89,"n":223,"o":532.89,"t":"2026-10-14T22:00:00Z","v":3629,"vw":533.161878},{"c":532.5356,"h":533.29,"l":532.5356,"n":32,"o":533.29,"t":"2026-10-14T22:05:00Z","v":280,"vw":532.884409},{"c":532.938,"h":533,"l":532.55,"n":152,"o":532.9,"t":"2026-10-14T22:10:00Z","v":3264,"vw":532.880191},{"c":533.45,"h":533.45,"l":532.75,"n":175,"o":533,"t":"2026-10-14T22:15:00Z","v":3308,"vw":533.123271},{"c":532.45,"h":533.34,"l":532.4,"n":171,"o":532.9099,"t":"2026-10-14T22:20:00Z","v":3001,"vw":532.80509},{"c":531,"h":533.29,"l":531,"n":562,"o":532.37,"t":"2026-10-14T22:25:00Z","v":15943,"vw":531.935111},{"c":530,"h":530.7,"l":529.5,"n":617,"o":530.68,"t":"2026-10-14T22:30:00Z","v":25650,"vw":529.922349},{"c":531.45,"h":531.45,"l":530.8067,"n":210,"o":531.16,"t":"2026-10-14T22:35:00Z","v":5650,"vw":531.220004},{"c":531.94,"h":531.95,"l":530.66,"n":224,"o":531.02,"t":"2026-10-14T22:40:00Z","v":3118,"vw":531.271359},{"c":531.53,"h":531.94,"l":531.05,"n":241,"o":531.45,"t":"2026-10-14T22:45:00Z","v":4645,"vw":531.568394},{"c":531.16,"h":531.95,"l":531.16,"n":182,"o":531.63,"t":"2026-10-14T22:50:00Z","v":2304,"vw":531.672408},{"c":531.3007,"h":531.42,"l":530.72,"n":144,"o":531.07,"t":"2026-10-14T22:55:00Z","v":2192,"vw":530.87259},{"c":531.95,"h":531.95,"l":531.24,"n":218,"o":531.25,"t":"2026-10-14T23:00:00Z","v":3317,"vw":531.745803},{"c":531.64,"h":531.7555,"l":530.32,"n":218,"o":531.4075,"t":"2026-10-14T23:05:00Z","v":5157,"vw":530.756984},{"c":530.56,"h":530.99,"l":530.35,"n":166,"o":530.57,"t":"2026-10-14T23:10:00Z","v":3564,"vw":530.570099},{"c":531,"h":531,"l":529.51,"n":357,"o":530.46,"t":"2026-10-14T23:15:00Z","v":8097,"vw":530.295788},{"c":531.6,"h":532,"l":530.2123,"n":205,"o":530.2123,"t":"2026-10-14T23:20:00Z","v":2101,"vw":531.239809},{"c":531.31,"h":532,"l":531,"n":233,"o":531.85,"t":"2026-10-14T23:25:00Z","v":2517,"vw":531.628016},{"c":531.63,"h":532,"l":530.3522,"n":223,"o":531.27,"t":"2026-10-14T23:30:00Z","v":3248,"vw":531.086565},{"c":531.98,"h":532.8999,"l":531.72,"n":362,"o":532.8999,"t":"2026-10-14T23:35:00Z","v":3094,"vw":532.203562},{"c":532.19,"h":532.24,"l":531.2,"n":193,"o":532.14,"t":"2026-10-14T23:40:00Z","v":3831,"vw":531.753785},{"c":531.2003,"h":532.19,"l":531.2003,"n":254,"o":532.11,"t":"2026-10-14T23:45:00Z","v":3559,"vw":531.773808},{"c":531.01,"h":532,"l":530.56,"n":175,"o":532,"t":"2026-10-14T23:50:00Z","v":4972,"vw":531.062299},{"c":530.7,"h":532,"l":530.5,"n":522,"o":530.95,"t":"2026-10-14T23:55:00Z","v":12011,"vw":530.560704},{"c":531.3,"h":532.5,"l":527.0108,"n":4963,"o":530.28,"t":"2026-10-15T08:00:00Z","v":62132,"vw":529.644632},{"c":531.57,"h":532.56,"l":528.04,"n":297,"o":532.3,"t":"2026-10-15T08:05:00Z","v":3386,"vw":530.822285},{"c":530.45,"h":531.02,"l":530.44,"n":355,"o":531.02,"t":"2026-10-15T08:10:00Z","v":4323,"vw":530.718202},{"c":530.3,"h":530.6919,"l":530.2237,"n":384,"o":530.45,"t":"2026-10-15T08:15:00Z","v":5394,"vw":530.4252},{"c":530,"h":530.35,"l":529,"n":235,"o":530.35,"t":"2026-10-15T08:20:00Z","v":4178,"vw":529.485737},{"c":530.5,"h":530.72,"l":529.87,"n":172,"o":530,"t":"2026-10-15T08:25:00Z","v":5368,"vw":530.380313},{"c":530.55,"h":531.26,"l":530,"n":741,"o":530.31,"t":"2026-10-15T08:30:00Z","v":8097,"vw":530.595458},{"c":531.12,"h":531.49,"l":530.5,"n":119,"o":530.55,"t":"2026-10-15T08:35:00Z","v":1983,"vw":530.967835},{"c":531.95,"h":531.95,"l":530.01,"n":198,"o":531,"t":"2026-10-15T08:40:00Z","v":3590,"vw":531.276326},{"c":531.94,"h":531.95,"l":531.36,"n":82,"o":531.6,"t":"2026-10-15T08:45:00Z","v":1550,"vw":531.637937},{"c":531.52,"h":531.99,"l":531.52,"n":37,"o":531.81,"t":"2026-10-15T08:50:00Z","v":853,"vw":531.685394},{"c":530.82,"h":531.53,"l":530.31,"n":180,"o":531.53,"t":"2026-10-15T08:55:00Z","v":5657,"vw":531.375113},{"c":530.86,"h":530.98,"l":530.82,"n":47,"o":530.96,"t":"2026-10-15T09:00:00Z","v":1040,"vw":530.912286},{"c":531.25,"h":531.25,"l":530.53,"n":32,"o":530.53,"t":"2026-10-15T09:05:00Z","v":1010,"vw":530.911646},{"c":531.12,"h":531.3,"l":531.01,"n":67,"o":531.02,"t":"2026-10-15T09:10:00Z","v":1148,"vw":531.131116},{"c":531.48,"h":531.67,"l":531.2,"n":67,"o":531.59,"t":"2026-10-15T09:15:00Z","v":972,"vw":531.396316},{"c":531.5,"h":531.65,"l":531.18,"n":32,"o":531.32,"t":"2026-10-15T09:20:00Z","v":696,"vw":531.31688},{"c":531.65,"h":531.65,"l":531.27,"n":45,"o":531.45,"t":"2026-10-15T09:25:00Z","v":698,"vw":531.410195},{"c":531.92,"h":531.92,"l":531.47,"n":105,"o":531.48,"t":"2026-10-15T09:30:00Z","v":2590,"vw":531.743708},{"c":531.7,"h":532.09,"l":531.7,"n":127,"o":532,"t":"2026-10-15T09:35:00Z","v":2088,"vw":531.959934},{"c":531.15,"h":531.45,"l":531.13,"n":54,"o":531.45,"t":"2026-10-15T09:40:00Z","v":1684,"vw":531.328027},{"c":530.85,"h":531.15,"l":530.85,"n":44,"o":531.15,"t":"2026-10-15T09:45:00Z","v":2497,"vw":530.991408},{"c":531.22,"h":531.22,"l":530.72,"n":100,"o":531,"t":"2026-10-15T09:50:00Z","v":3582,"vw":530.995929},{"c":531.35,"h":531.63,"l":531.31,"n":112,"o":531.31,"t":"2026-10-15T09:55:00Z","v":5987,"vw":531.570251},{"c":530.95,"h":531,"l":530.59,"n":78,"o":530.87,"t":"2026-10-15T10:00:00Z","v":1831,"vw":530.889539},{"c":530.9,"h":531.11,"l":530.9,"n":58,"o":531,"t":"2026-10-15T10:05:00Z","v":1115,"vw":530.979619},{"c":531,"h":531.73,"l":531,"n":106,"o":531.4,"t":"2026-10-15T10:10:00Z","v":1495,"vw":531.171998},{"c":531.92,"h":531.92,"l":531.4,"n":47,"o":531.4,"t":"2026-10-15T10:15:00Z","v":815,"vw":531.83906},{"c":532.56,"h":532.56,"l":531.79,"n":210,"o":532,"t":"2026-10-15T10:20:00Z","v":3103,"vw":532.156042},{"c":531.62,"h":532.84,"l":531.62,"n":189,"o":532.84,"t":"2026-10-15T10:25:00Z","v":2148,"vw":532.165449},{"c":532,"h":532.66,"l":532,"n":115,"o":532.3,"t":"2026-10-15T10:30:00Z","v":3159,"vw":532.092588},{"c":532,"h":532,"l":531.5569,"n":40,"o":531.5569,"t":"2026-10-15T10:35:00Z","v":449,"vw":531.755086},{"c":531.5,"h":532,"l":531.5,"n":58,"o":531.69,"t":"2026-10-15T10:40:00Z","v":1440,"vw":531.57},{"c":531.74,"h":531.8,"l":531.39,"n":90,"o":531.7,"t":"2026-10-15T10:45:00Z","v":1668,"vw":531.720955},{"c":531.5,"h":532.04,"l":531.5,"n":190,"o":531.92,"t":"2026-10-15T10:50:00Z","v":4718,"vw":531.742172},{"c":531.56,"h":531.82,"l":531.5,"n":174,"o":531.58,"t":"2026-10-15T10:55:00Z","v":3368,"vw":531.613112},{"c":531.56,"h":532.51,"l":531.55,"n":384,"o":531.6,"t":"2026-10-15T11:00:00Z","v":8623,"vw":531.889605},{"c":531.25,"h":531.8588,"l":531.1,"n":206,"o":531.61,"t":"2026-10-15T11:05:00Z","v":4742,"vw":531.430262},{"c":531.65,"h":531.65,"l":530.8,"n":201,"o":531.15,"t":"2026-10-15T11:10:00Z","v":6803,"vw":531.436741},{"c":531.17,"h":532.12,"l":530.76,"n":272,"o":531.4,"t":"2026-10-15T11:15:00Z","v":10259,"vw":531.699842},{"c":530.5999,"h":531.0341,"l":530.2775,"n":211,"o":531.0341,"t":"2026-10-15T11:20:00Z","v":5689,"vw":530.901861},{"c":530.55,"h":530.6,"l":530.36,"n":108,"o":530.392,"t":"2026-10-15T11:25:00Z","v":2219,"vw":530.470343},{"c":531.4,"h":531.4,"l":530.61,"n":192,"o":530.61,"t":"2026-10-15T11:30:00Z","v":6567,"vw":530.855512},{"c":531.8,"h":531.8,"l":531.27,"n":274,"o":531.27,"t":"2026-10-15T11:35:00Z","v":2997,"vw":531.583644},{"c":531.63,"h":531.7619,"l":531,"n":149,"o":531.5875,"t":"2026-10-15T11:40:00Z","v":4023,"vw":531.313673},{"c":531.68,"h":531.78,"l":531.462,"n":51,"o":531.462,"t":"2026-10-15T11:45:00Z","v":645,"vw":531.671614},{"c":531.24,"h":531.47,"l":531.24,"n":57,"o":531.45,"t":"2026-10-15T11:50:00Z","v":595,"vw":531.390392},{"c":529.75,"h":531.1285,"l":529.75,"n":370,"o":531.1285,"t":"2026-10-15T11:55:00Z","v":8396,"vw":530.287739},{"c":528.5,"h":530,"l":528.5,"n":337,"o":529.75,"t":"2026-10-15T12:00:00Z","v":9749,"vw":529.363161},{"c":529.504,"h":530,"l":528.8,"n":386,"o":528.88,"t":"2026-10-15T12:05:00Z","v":8821,"vw":529.337377},{"c":530.8,"h":530.99,"l":529.8,"n":362,"o":529.8,"t":"2026-10-15T12:10:00Z","v":6529,"vw":530.135984},{"c":530.2634,"h":530.84,"l":530.0601,"n":157,"o":530.15,"t":"2026-10-15T12:15:00Z","v":2674,"vw":530.489594},{"c":530.98,"h":530.98,"l":530.19,"n":158,"o":530.4899,"t":"2026-10-15T12:20:00Z","v":3151,"vw":530.462038},{"c":530,"h":531,"l":530,"n":212,"o":530.498,"t":"2026-10-15T12:25:00Z","v":6219,"vw":530.289441},{"c":530.51,"h":530.8028,"l":528.63,"n":626,"o":530,"t":"2026-10-15T12:30:00Z","v":14394,"vw":530.127825},{"c":531.27,"h":531.27,"l":530.12,"n":317,"o":530.3,"t":"2026-10-15T12:35:00Z","v":6924,"vw":530.369602},{"c":531.3424,"h":531.79,"l":530.7801,"n":309,"o":530.7801,"t":"2026-10-15T12:40:00Z","v":5038,"vw":531.440122},{"c":530.18,"h":531.5,"l":530.18,"n":137,"o":531.42,"t":"2026-10-15T12:45:00Z","v":1722,"vw":531.285975},{"c":531.23,"h":531.91,"l":530.62,"n":298,"o":530.81,"t":"2026-10-15T12:50:00Z","v":8140,"vw":531.60138},{"c":531.22,"h":531.48,"l":531.11,"n":146,"o":531.34,"t":"2026-10-15T12:55:00Z","v":3668,"vw":531.347519},{"c":531.5,"h":532,"l":531.17,"n":249,"o":531.59,"t":"2026-10-15T13:00:00Z","v":5227,"vw":531.669529},{"c":531.49,"h":532.28,"l":531.49,"n":309,"o":531.62,"t":"2026-10-15T13:05:00Z","v":10568,"vw":531.901342},{"c":532.31,"h":532.36,"l":531.47,"n":337,"o":532.04,"t":"2026-10-15T13:10:00Z","v":6667,"vw":532.05911},{"c":532.23,"h":532.45,"l":531.77,"n":234,"o":532.14,"t":"2026-10-15T13:15:00Z","v":6973,"vw":532.175702},{"c":531.58,"h":532.2997,"l":531.38,"n":199,"o":531.98,"t":"2026-10-15T13:20:00Z","v":3318,"vw":531.744909},{"c":533.67,"h":533.99,"l":530.95,"n":974,"o":531.57,"t":"2026-10-15T13:25:00Z","v":23353,"vw":532.483056},{"c":533.76,"h":534.92,"l":531.22,"n":25455,"o":533.99,"t":"2026-10-15T13:30:00Z","v":1187660,"vw":533.184792},{"c":537.19,"h":539.3193,"l":533.52,"n":15559,"o":533.76,"t":"2026-10-15T13:35:00Z","v":629139,"vw":536.76786},{"c":535.62,"h":537.81,"l":534.8415,"n":10828,"o":537.13,"t":"2026-10-15T13:40:00Z","v":443253,"vw":536.050552},{"c":534.85,"h":536.26,"l":533.22,"n":11281,"o":535.61,"t":"2026-10-15T13:45:00Z","v":424693,"vw":534.830033},{"c":534.3475,"h":536.32,"l":534,"n":9138,"o":534.845,"t":"2026-10-15T13:50:00Z","v":328746,"vw":535.2862},{"c":534.73,"h":534.865,"l":532.71,"n":10687,"o":534.25,"t":"2026-10-15T13:55:00Z","v":378444,"vw":533.869417},{"c":534.165,"h":535.29,"l":533.78,"n":9639,"o":534.735,"t":"2026-10-15T14:00:00Z","v":358726,"vw":534.599609},{"c":535.7,"h":536.2,"l":533.94,"n":7464,"o":534.11,"t":"2026-10-15T14:05:00Z","v":272692,"vw":535.038946},{"c":534.7,"h":536.34,"l":534.7,"n":8900,"o":535.72,"t":"2026-10-15T14:10:00Z","v":361911,"vw":535.646593},{"c":533.76,"h":535.24,"l":532.69,"n":8370,"o":534.78,"t":"2026-10-15T14:15:00Z","v":262504,"vw":533.567944},{"c":534.18,"h":534.3497,"l":532.55,"n":7859,"o":533.62,"t":"2026-10-15T14:20:00Z","v":236019,"vw":533.582314},{"c":534.77,"h":535.19,"l":533.805,"n":8792,"o":534.2465,"t":"2026-10-15T14:25:00Z","v":253464,"vw":534.63527},{"c":534.715,"h":534.96,"l":533.705,"n":7122,"o":534.69,"t":"2026-10-15T14:30:00Z","v":127946,"vw":534.340531},{"c":534.83,"h":534.92,"l":533.48,"n":6269,"o":534.75,"t":"2026-10-15T14:35:00Z","v":108527,"vw":534.34745},{"c":535.715,"h":536.645,"l":534.55,"n":9616,"o":534.84,"t":"2026-10-15T14:40:00Z","v":344807,"vw":535.822894},{"c":536.7,"h":537.01,"l":535.49,"n":8581,"o":535.65,"t":"2026-10-15T14:45:00Z","v":249562,"vw":536.270353},{"c":536.53,"h":537.14,"l":536.08,"n":6643,"o":536.74,"t":"2026-10-15T14:50:00Z","v":130615,"vw":536.661993},{"c":536.94,"h":537.56,"l":536.41,"n":6783,"o":536.46,"t":"2026-10-15T14:55:00Z","v":158110,"vw":536.947963},{"c":536.995,"h":537.1492,"l":536.21,"n":6572,"o":536.98,"t":"2026-10-15T15:00:00Z","v":143950,"vw":536.700535},{"c":538.395,"h":538.49,"l":536.35,"n":8035,"o":536.95,"t":"2026-10-15T15:05:00Z","v":261018,"vw":537.76502},{"c":539.03,"h":539.2,"l":538.16,"n":8462,"o":538.385,"t":"2026-10-15T15:10:00Z","v":240979,"vw":538.765292},{"c":539.06,"h":539.27,"l":538.5,"n":6824,"o":539.0699,"t":"2026-10-15T15:15:00Z","v":140775,"vw":538.835893},{"c":538.72,"h":539.08,"l":538.11,"n":5801,"o":539.06,"t":"2026-10-15T15:20:00Z","v":905106,"vw":538.444361},{"c":537.6703,"h":538.76,"l":537.64,"n":6189,"o":538.76,"t":"2026-10-15T15:25:00Z","v":128849,"vw":538.116899},{"c":537.06,"h":537.9,"l":536.6,"n":6719,"o":537.68,"t":"2026-10-15T15:30:00Z","v":175832,"vw":537.087479},{"c":537.19,"h":537.56,"l":536.7501,"n":5331,"o":537.06,"t":"2026-10-15T15:35:00Z","v":92309,"vw":537.230179},{"c":537.205,"h":537.34,"l":536.75,"n":5284,"o":537.27,"t":"2026-10-15T15:40:00Z","v":101782,"vw":537.133386},{"c":537.54,"h":537.7797,"l":536.83,"n":5382,"o":537.195,"t":"2026-10-15T15:45:00Z","v":101739,"vw":537.37199},{"c":537.53,"h":538.03,"l":537.37,"n":6219,"o":537.56,"t":"2026-10-15T15:50:00Z","v":183999,"vw":537.70453},{"c":538.34,"h":538.465,"l":537.25,"n":6406,"o":537.52,"t":"2026-10-15T15:55:00Z","v":189372,"vw":537.801832},{"c":538.59,"h":538.63,"l":538.035,"n":6240,"o":538.335,"t":"2026-10-15T16:00:00Z","v":164775,"vw":538.350255},{"c":539.195,"h":539.2,"l":538.53,"n":6736,"o":538.613,"t":"2026-10-15T16:05:00Z","v":208304,"vw":538.868773},{"c":539.185,"h":539.88,"l":539.01,"n":4738,"o":539.195,"t":"2026-10-15T16:10:00Z","v":200547,"vw":539.478526},{"c":539.65,"h":540.17,"l":539.03,"n":6218,"o":539.225,"t":"2026-10-15T16:15:00Z","v":254357,"vw":539.696189},{"c":539.625,"h":539.87,"l":539.12,"n":4001,"o":539.59,"t":"2026-10-15T16:20:00Z","v":142300,"vw":539.580406},{"c":539.53,"h":539.83,"l":539.3,"n":3512,"o":539.625,"t":"2026-10-15T16:25:00Z","v":112338,"vw":539.554257},{"c":539.3995,"h":539.9099,"l":539.27,"n":3667,"o":539.51,"t":"2026-10-15T16:30:00Z","v":109903,"vw":539.551826},{"c":539.67,"h":539.99,"l":539.2401,"n":3682,"o":539.34,"t":"2026-10-15T16:35:00Z","v":107429,"vw":539.645878},{"c":540.23,"h":540.25,"l":539.5,"n":3777,"o":539.67,"t":"2026-10-15T16:40:00Z","v":112586,"vw":539.777386},{"c":540.03,"h":540.48,"l":539.81,"n":3826,"o":540.24,"t":"2026-10-15T16:45:00Z","v":107796,"vw":540.125207},{"c":539.45,"h":540.01,"l":539.32,"n":4512,"o":540,"t":"2026-10-15T16:50:00Z","v":171687,"vw":539.700256},{"c":539.555,"h":539.58,"l":539.34,"n":1114,"o":539.45,"t":"2026-10-15T16:55:00Z","v":35782,"vw":539.491146},{"c":539.3399,"h":539.55,"l":539.1,"n":1694,"o":539.45,"t":"2026-10-15T18:10:00Z","v":47644,"vw":539.327414},{"c":539.3,"h":539.54,"l":539.16,"n":2830,"o":539.34,"t":"2026-10-15T18:15:00Z","v":80241,"vw":539.304555},{"c":538.75,"h":539.36,"l":538.715,"n":2984,"o":539.2845,"t":"2026-10-15T18:20:00Z","v":95462,"vw":539.000244},{"c":539.06,"h":539.11,"l":538.61,"n":3875,"o":538.75,"t":"2026-10-15T18:25:00Z","v":125627,"vw":538.840095},{"c":539.5,"h":539.78,"l":539.04,"n":3397,"o":539.11,"t":"2026-10-15T18:30:00Z","v":105682,"vw":539.445613},{"c":539.51,"h":539.72,"l":539.4536,"n":3058,"o":539.515,"t":"2026-10-15T18:35:00Z","v":97799,"vw":539.614043},{"c":539.93,"h":539.97,"l":539.36,"n":3482,"o":539.51,"t":"2026-10-15T18:40:00Z","v":93570,"vw":539.630133},{"c":540.3399,"h":540.3399,"l":539.9,"n":4196,"o":539.935,"t":"2026-10-15T18:45:00Z","v":124874,"vw":540.116271},{"c":540.23,"h":540.445,"l":540.12,"n":3533,"o":540.2801,"t":"2026-10-15T18:50:00Z","v":107113,"vw":540.245505},{"c":540.5199,"h":540.54,"l":539.95,"n":3982,"o":540.25,"t":"2026-10-15T18:55:00Z","v":139271,"vw":540.256178},{"c":540.5,"h":540.78,"l":540.39,"n":4087,"o":540.52,"t":"2026-10-15T19:00:00Z","v":126901,"vw":540.574372},{"c":540.7,"h":540.8595,"l":540.465,"n":4367,"o":540.49,"t":"2026-10-15T19:05:00Z","v":155533,"vw":540.642289},{"c":540.5114,"h":540.77,"l":540.34,"n":4271,"o":540.6901,"t":"2026-10-15T19:10:00Z","v":131652,"vw":540.514386},{"c":541.02,"h":541.1331,"l":540.47,"n":4830,"o":540.545,"t":"2026-10-15T19:15:00Z","v":163585,"vw":540.713985},{"c":540.92,"h":541.03,"l":540.66,"n":5081,"o":540.96,"t":"2026-10-15T19:20:00Z","v":198642,"vw":540.860582},{"c":540.83,"h":541.05,"l":540.61,"n":6000,"o":540.89,"t":"2026-10-15T19:25:00Z","v":207091,"vw":540.844692},{"c":540.34,"h":540.875,"l":539.5,"n":6464,"o":540.82,"t":"2026-10-15T19:30:00Z","v":231468,"vw":540.167033},{"c":540.245,"h":540.77,"l":540.145,"n":5602,"o":540.34,"t":"2026-10-15T19:35:00Z","v":193018,"vw":540.419305},{"c":540.43,"h":540.5406,"l":539.78,"n":5870,"o":540.24,"t":"2026-10-15T19:40:00Z","v":199056,"vw":540.13103},{"c":540.44,"h":540.664,"l":540.12,"n":6054,"o":540.42,"t":"2026-10-15T19:45:00Z","v":203224,"vw":540.36668},{"c":539.4,"h":540.44,"l":539.04,"n":12191,"o":540.44,"t":"2026-10-15T19:50:00Z","v":409903,"vw":539.421449},{"c":539.44,"h":540.11,"l":539,"n":23651,"o":539.35,"t":"2026-10-15T19:55:00Z","v":850721,"vw":539.582128},{"c":539.44,"h":540.54,"l":539.24,"n":387,"o":539.35,"t":"2026-10-15T20:00:00Z","v":5602955,"vw":539.440016},{"c":538.3905,"h":539.24,"l":538.3905,"n":181,"o":539.24,"t":"2026-10-15T20:05:00Z","v":4364,"vw":538.938424},{"c":538.68,"h":538.68,"l":538.35,"n":185,"o":538.57,"t":"2026-10-15T20:10:00Z","v":39500,"vw":538.612761},{"c":538.49,"h":538.8,"l":538.49,"n":203,"o":538.66,"t":"2026-10-15T20:15:00Z","v":14418,"vw":538.558655},{"c":538.49,"h":538.49,"l":538.12,"n":91,"o":538.25,"t":"2026-10-15T20:20:00Z","v":1864,"vw":538.283247},{"c":538.3177,"h":538.75,"l":538.3,"n":76,"o":538.67,"t":"2026-10-15T20:25:00Z","v":4594,"vw":538.612573},{"c":538.29,"h":538.3037,"l":538.16,"n":107,"o":538.16,"t":"2026-10-15T20:30:00Z","v":2087,"vw":538.243157},{"c":538.06,"h":538.33,"l":538.06,"n":92,"o":538.33,"t":"2026-10-15T20:35:00Z","v":1448,"vw":538.148526},{"c":538.1,"h":538.17,"l":538.05,"n":79,"o":538.08,"t":"2026-10-15T20:40:00Z","v":1876,"vw":538.141162},{"c":538.26,"h":538.26,"l":538.0201,"n":73,"o":538.06,"t":"2026-10-15T20:45:00Z","v":1406,"vw":538.100455},{"c":538.19,"h":538.2,"l":538.02,"n":31,"o":538.2,"t":"2026-10-15T20:50:00Z","v":1829,"vw":538.187726},{"c":537.54,"h":538.2,"l":537.14,"n":249,"o":538.052,"t":"2026-10-15T20:55:00Z","v":975673,"vw":537.711827},{"c":537.2815,"h":537.95,"l":537.2815,"n":54,"o":537.56,"t":"2026-10-15T21:00:00Z","v":800,"vw":537.652712},{"c":537.6085,"h":538.08,"l":537.6085,"n":31,"o":538.08,"t":"2026-10-15T21:05:00Z","v":379,"vw":537.901972},{"c":537.5838,"h":538.2,"l":537.5838,"n":19,"o":538.1,"t":"2026-10-15T21:10:00Z","v":715,"vw":537.92974},{"c":537.5,"h":537.5,"l":537.5,"n":11,"o":537.5,"t":"2026-10-15T21:15:00Z","v":85,"vw":537.5},{"c":538.19,"h":538.19,"l":537.6085,"n":35,"o":537.6085,"t":"2026-10-15T21:20:00Z","v":1773,"vw":538.137936},{"c":537.95,"h":538.19,"l":537.8557,"n":61,"o":538.1427,"t":"2026-10-15T21:25:00Z","v":1607,"vw":538.036283},{"c":537.9104,"h":538.09,"l":537.9104,"n":32,"o":538.09,"t":"2026-10-15T21:30:00Z","v":795,"vw":538.048836},{"c":538.18,"h":538.2,"l":538.18,"n":14,"o":538.2,"t":"2026-10-15T21:35:00Z","v":556477,"vw":538.191429},{"c":538.2,"h":538.2,"l":538.15,"n":17,"o":538.15,"t":"2026-10-15T21:40:00Z","v":752,"vw":538.196154},{"c":538.15,"h":538.2,"l":538,"n":47,"o":538.15,"t":"2026-10-15T21:45:00Z","v":1170,"vw":538.172851},{"c":538.06,"h":538.188,"l":538.0001,"n":45,"o":538.15,"t":"2026-10-15T21:50:00Z","v":1789,"vw":538.064612},{"c":538.1829,"h":538.1829,"l":538.1,"n":35,"o":538.1,"t":"2026-10-15T21:55:00Z","v":479,"vw":538.16044},{"c":537.93,"h":538.01,"l":537.7672,"n":98,"o":538.01,"t":"2026-10-15T22:00:00Z","v":2625,"vw":537.915836},{"c":537.81,"h":538.03,"l":537.81,"n":61,"o":537.92,"t":"2026-10-15T22:05:00Z","v":763,"vw":537.95217},{"c":537.9,"h":537.9226,"l":537.65,"n":57,"o":537.76,"t":"2026-10-15T22:10:00Z","v":661,"vw":537.836214},{"c":537.8,"h":537.85,"l":537.75,"n":51,"o":537.75,"t":"2026-10-15T22:20:00Z","v":1549,"vw":537.83153},{"c":537.65,"h":537.75,"l":537.65,"n":24,"o":537.681,"t":"2026-10-15T22:30:00Z","v":358,"vw":537.687575},{"c":537.55,"h":537.65,"l":537.35,"n":44,"o":537.65,"t":"2026-10-15T22:35:00Z","v":532,"vw":537.497826},{"c":537.33,"h":537.55,"l":537.33,"n":23,"o":537.55,"t":"2026-10-15T22:40:00Z","v":350,"vw":537.440725},{"c":537.35,"h":537.35,"l":537.35,"n":15,"o":537.35,"t":"2026-10-15T22:45:00Z","v":270,"vw":537.35},{"c":537.23,"h":537.45,"l":537.23,"n":22,"o":537.3858,"t":"2026-10-15T22:50:00Z","v":338,"vw":537.347414},{"c":537.4,"h":537.4,"l":537.3013,"n":14,"o":537.3013,"t":"2026-10-15T22:55:00Z","v":260,"vw":537.358762},{"c":537.05,"h":537.38,"l":537.05,"n":86,"o":537.35,"t":"2026-10-15T23:00:00Z","v":1220,"vw":537.233814},{"c":537.69,"h":537.69,"l":536.74,"n":67,"o":537.06,"t":"2026-10-15T23:05:00Z","v":1723,"vw":537.025732},{"c":537,"h":537,"l":537,"n":6,"o":537,"t":"2026-10-15T23:10:00Z","v":804,"vw":537},{"c":536.77,"h":537.44,"l":536.56,"n":97,"o":537,"t":"2026-10-15T23:15:00Z","v":1431,"vw":536.800881},{"c":536.39,"h":536.61,"l":536.39,"n":54,"o":536.61,"t":"2026-10-15T23:20:00Z","v":1754,"vw":536.411548},{"c":536.35,"h":536.72,"l":536.35,"n":64,"o":536.55,"t":"2026-10-15T23:25:00Z","v":638,"vw":536.588571},{"c":536.56,"h":536.75,"l":536.29,"n":27,"o":536.51,"t":"2026-10-15T23:30:00Z","v":1124,"vw":536.527091},{"c":536.65,"h":537.4,"l":536.41,"n":18,"o":537.4,"t":"2026-10-15T23:35:00Z","v":300,"vw":536.751105},{"c":536.6,"h":537.4,"l":536.6,"n":27,"o":536.65,"t":"2026-10-15T23:40:00Z","v":458,"vw":536.926584},{"c":536.6,"h":536.61,"l":536.35,"n":43,"o":536.35,"t":"2026-10-15T23:45:00Z","v":961,"vw":536.420277},{"c":536.52,"h":536.52,"l":536.52,"n":3,"o":536.52,"t":"2026-10-15T23:50:00Z","v":52,"vw":536.52},{"c":536.65,"h":537.532,"l":536.5628,"n":40,"o":536.5628,"t":"2026-10-15T23:55:00Z","v":1041,"vw":536.937855}],"history":[{"c":419.14,"h":424.04,"l":417.52,"n":358012,"o":417.77,"t":"2024-10-14T04:00:00Z","v":16653086,"vw":420.119146},{"c":418.74,"h":422.48,"l":415.26,"n":375124,"o":422.18,"t":"2024-10-15T04:00:00Z","v":18900201,"vw":418.273644},{"c":416.12,"h":416.36,"l":410.48,"n":361156,"o":415.17,"t":"2024-10-16T04:00:00Z","v":15508932,"vw":414.840314},{"c":416.72,"h":422.5,"l":415.59,"n":295684,"o":422.36,"t":"2024-10-17T04:00:00Z","v":14820004,"vw":417.517287},{"c":418.16,"h":419.65,"l":416.2601,"n":275277,"o":417.14,"t":"2024-10-18T04:00:00Z","v":17145317,"vw":417.783896},{"c":418.78,"h":418.96,"l":413.7501,"n":321051,"o":416.12,"t":"2024-10-21T04:00:00Z","v":14206115,"vw":417.137328},{"c":427.51,"h":430.5793,"l":418.04,"n":447344,"o":418.49,"t":"2024-10-22T04:00:00Z","v":25482197,"vw":426.87388},{"c":424.6,"h":431.08,"l":422.53,"n":396249,"o":430.855,"t":"2024-10-23T04:00:00Z","v":19654379,"vw":426.653593},{"c":424.73,"h":425.9782,"l":422.4,"n":276493,"o":425.325,"t":"2024-10-24T04:00:00Z","v":13581631,"vw":424.577362},{"c":428.15,"h":432.52,"l":426.565,"n":342363,"o":426.76,"t":"2024-10-25T04:00:00Z","v":16899064,"vw":429.376213},{"c":426.59,"h":431.94,"l":426.3,"n":354173,"o":431.655,"t":"2024-10-28T04:00:00Z","v":14882444,"vw":427.937602},{"c":431.95,"h":433.17,"l":425.8001,"n":340970,"o":428,"t":"2024-10-29T04:00:00Z","v":17644080,"vw":430.897844},{"c":432.53,"h":438.5,"l":432.1,"n":641185,"o":437.435,"t":"2024-10-30T04:00:00Z","v":29749149,"vw":434.860488},{"c":406.35,"h":416.16,"l":406.3,"n":1064128,"o":415.36,"t":"2024-10-31T04:00:00Z","v":53970981,"vw":408.764871},{"c":410.37,"h":415.5,"l":407.5,"n":493621,"o":409.01,"t":"2024-11-01T04:00:00Z","v":24230442,"vw":411.511387},{"c":408.46,"h":410.415,"l":405.5713,"n":416117,"o":409.8,"t":"2024-11-04T05:00:00Z","v":19672286,"vw":408.275631},{"c":411.46,"h":414.9,"l":408.08,"n":267936,"o":408.37,"t":"2024-11-05T05:00:00Z","v":17626011,"vw":411.974421},{"c":420.18,"h":420.45,"l":410.52,"n":533383,"o":412.42,"t":"2024-11-06T05:00:00Z","v":26681842,"vw":417.929568},{"c":425.43,"h":426.85,"l":419.88,"n":404175,"o":421.28,"t":"2024-11-07T05:00:00Z","v":19901782,"vw":424.425321},{"c":422.54,"h":426.5,"l":421.78,"n":354091,"o":425.32,"t":"2024-11-08T05:00:00Z","v":16891414,"vw":423.353272},{"c":418.01,"h":424.81,"l":416,"n":365322,"o":422.515,"t":"2024-11-11T05:00:00Z","v":24503321,"vw":419.232599},{"c":423.03,"h":424.44,"l":417.2,"n":340411,"o":418.25,"t":"2024-11-12T05:00:00Z","v":19401204,"vw":421.719283},{"c":425.2,"h":429.325,"l":418.21,"n":341868,"o":421.64,"t":"2024-11-13T05:00:00Z","v":21502185,"vw":424.460559},{"c":426.89,"h":428.17,"l":420,"n":380238,"o":425,"t":"2024-11-14T05:00:00Z","v":30246881,"vw":426.052632},{"c":415,"h":422.8,"l":413.64,"n":381330,"o":419.82,"t":"2024-11-15T05:00:00Z","v":28247644,"vw":416.34459},{"c":415.76,"h":418.4037,"l":412.1,"n":282034,"o":414.87,"t":"2024-11-18T05:00:00Z","v":24745055,"vw":415.807298},{"c":417.79,"h":417.94,"l":411.55,"n":276550,"o":413.11,"t":"2024-11-19T05:00:00Z","v":18133529,"vw":415.662588},{"c":415.49,"h":417.29,"l":410.58,"n":284637,"o":416.87,"t":"2024-11-20T05:00:00Z","v":19325534,"vw":414.612761},{"c":412.87,"h":419.78,"l":410.2887,"n":335479,"o":419.5,"t":"2024-11-21T05:00:00Z","v":20780162,"vw":413.725476},{"c":417,"h":417.4,"l":411.06,"n":284577,"o":411.365,"t":"2024-11-22T05:00:00Z","v":24814626,"vw":415.3572},{"c":418.79,"h":421.08,"l":414.85,"n":313167,"o":418.38,"t":"2024-11-25T05:00:00Z","v":27691090,"vw":418.022183},{"c":427.99,"h":429.0414,"l":418.85,"n":347123,"o":419.585,"t":"2024-11-26T05:00:00Z","v":23458889,"vw":426.108112},{"c":422.99,"h":427.2299,"l":422.02,"n":261034,"o":425.105,"t":"2024-11-27T05:00:00Z","v":18332444,"vw":423.778942},{"c":423.46,"h":424.8849,"l":417.8,"n":210576,"o":420.09,"t":"2024-11-29T05:00:00Z","v":16271921,"vw":422.244491},{"c":430.98,"h":433,"l":421.31,"n":334918,"o":421.57,"t":"2024-12-02T05:00:00Z","v":20207223,"vw":430.003125},{"c":431.2,"h":432.47,"l":427.74,"n":268208,"o":429.84,"t":"2024-12-03T05:00:00Z","v":18301987,"vw":430.671583},{"c":437.42,"h":439.67,"l":432.63,"n":350819,"o":433.03,"t":"2024-12-04T05:00:00Z","v":26009429,"vw":437.315164},{"c":442.62,"h":444.66,"l":436.171,"n":328792,"o":437.92,"t":"2024-12-05T05:00:00Z","v":21697775,"vw":441.641311},{"c":443.57,"h":446.1,"l":441.7703,"n":277267,"o":442.3,"t":"2024-12-06T05:00:00Z","v":18821002,"vw":443.74458},{"c":446.02,"h":448.33,"l":440.5,"n":318830,"o":442.6,"t":"2024-12-09T05:00:00Z","v":19144388,"vw":445.510776},{"c":443.33,"h":449.62,"l":441.6,"n":309314,"o":444.39,"t":"2024-12-10T05:00:00Z","v":18469459,"vw":444.68417},{"c":448.99,"h":450.35,"l":444.05,"n":272368,"o":444.05,"t":"2024-12-11T05:00:00Z","v":19200208,"vw":448.495876},{"c":449.56,"h":456.1648,"l":449.11,"n":319761,"o":449.11,"t":"2024-12-12T05:00:00Z","v":20834779,"vw":451.71932},{"c":447.27,"h":451.43,"l":445.58,"n":272450,"o":448.435,"t":"2024-12-13T05:00:00Z","v":20177833,"vw":447.69755},{"c":451.59,"h":452.18,"l":445.28,"n":317809,"o":447.27,"t":"2024-12-16T05:00:00Z","v":23598834,"vw":449.839903},{"c":454.46,"h":455.29,"l":449.57,"n":320719,"o":451.01,"t":"2024-12-17T05:00:00Z","v":22733494,"vw":453.72714},{"c":437.39,"h":452.65,"l":437.02,"n":390068,"o":451.32,"t":"2024-12-18T05:00:00Z","v":24444545,"vw":443.55921},{"c":437.03,"h":443.1834,"l":436.32,"n":327735,"o":441.62,"t":"2024-12-19T05:00:00Z","v":22963681,"vw":438.931601},{"c":436.6,"h":443.74,"l":428.63,"n":366000,"o":433.11,"t":"2024-12-20T05:00:00Z","v":64263694,"vw":435.994625},{"c":435.25,"h":437.65,"l":432.83,"n":267110,"o":436.74,"t":"2024-12-23T05:00:00Z","v":19152519,"vw":435.026485},{"c":439.33,"h":439.6,"l":434.19,"n":132584,"o":434.65,"t":"2024-12-24T05:00:00Z","v":7164543,"vw":438.086814},{"c":438.11,"h":440.94,"l":436.63,"n":181124,"o":439.08,"t":"2024-12-26T05:00:00Z","v":8199927,"vw":438.603231},{"c":430.53,"h":435.22,"l":426.35,"n":317976,"o":434.6,"t":"2024-12-27T05:00:00Z","v":18117713,"vw":429.843542},{"c":424.83,"h":427.55,"l":421.9,"n":283674,"o":426.06,"t":"2024-12-30T05:00:00Z","v":13158703,"vw":425.150405},{"c":421.5,"h":426.73,"l":420.66,"n":229686,"o":426.1,"t":"2024-12-31T05:00:00Z","v":13246509,"vw":422.385181},{"c":418.58,"h":426.07,"l":414.85,"n":353076,"o":425.53,"t":"2025-01-02T05:00:00Z","v":16896469,"vw":419.698066},{"c":423.35,"h":424.03,"l":419.54,"n":285046,"o":421.08,"t":"2025-01-03T05:00:00Z","v":16662943,"vw":422.518088},{"c":427.85,"h":434.32,"l":425.4774,"n":372816,"o":428,"t":"2025-01-06T05:00:00Z","v":20573648,"vw":428.999489},{"c":422.37,"h":430.65,"l":420.8,"n":299265,"o":429,"t":"2025-01-07T05:00:00Z","v":18139065,"vw":424.525247},{"c":424.56,"h":426.97,"l":421.54,"n":249660,"o":423.46,"t":"2025-01-08T05:00:00Z","v":15054575,"vw":424.510336},{"c":418.95,"h":424.71,"l":415.02,"n":360661,"o":424.63,"t":"2025-01-10T05:00:00Z","v":20201132,"vw":419.245883},{"c":417.19,"h":418.5,"l":412.29,"n":305299,"o":415.235,"t":"2025-01-13T05:00:00Z","v":17604780,"vw":415.931109},{"c":415.67,"h":419.74,"l":410.72,"n":291484,"o":417.81,"t":"2025-01-14T05:00:00Z","v":16935857,"vw":415.426735},{"c":426.31,"h":428.15,"l":418.265,"n":306574,"o":419.13,"t":"2025-01-15T05:00:00Z","v":19637838,"vw":425.577611},{"c":424.58,"h":429.49,"l":424.39,"n":247931,"o":428.695,"t":"2025-01-16T05:00:00Z","v":15300023,"vw":426.043781},{"c":429.03,"h":434.48,"l":428.17,"n":280168,"o":434.085,"t":"2025-01-17T05:00:00Z","v":26197507,"vw":431.070206},{"c":428.5,"h":430.8999,"l":425.595,"n":389324,"o":430.2,"t":"2025-01-21T05:00:00Z","v":26085703,"vw":428.42908},{"c":446.2,"h":447.27,"l":436,"n":463559,"o":437.56,"t":"2025-01-22T05:00:00Z","v":27803811,"vw":443.417003},{"c":446.71,"h":446.75,"l":441.5048,"n":281369,"o":442,"t":"2025-01-23T05:00:00Z","v":18389270,"vw":444.873454},{"c":444.06,"h":446.65,"l":441.4,"n":269540,"o":445.16,"t":"2025-01-24T05:00:00Z","v":15549453,"vw":444.040266},{"c":434.56,"h":435.2,"l":423.5,"n":646791,"o":424.01,"t":"2025-01-27T05:00:00Z","v":35647805,"vw":430.619846},{"c":447.2,"h":448.38,"l":431.38,"n":419473,"o":434.6,"t":"2025-01-28T05:00:00Z","v":23491703,"vw":443.572732},{"c":442.33,"h":446.88,"l":440.4,"n":466063,"o":446.69,"t":"2025-01-29T05:00:00Z","v":23581370,"vw":442.99927},{"c":414.99,"h":422.86,"l":413.16,"n":1142723,"o":418.77,"t":"2025-01-30T05:00:00Z","v":54586260,"vw":416.146345},{"c":415.06,"h":420.69,"l":414.91,"n":567270,"o":418.98,"t":"2025-01-31T05:00:00Z","v":34223388,"vw":416.816664},{"c":410.92,"h":415.41,"l":408.66,"n":504926,"o":411.6,"t":"2025-02-03T05:00:00Z","v":25649334,"vw":411.959933},{"c":412.37,"h":413.9199,"l":409.74,"n":351281,"o":412.685,"t":"2025-02-04T05:00:00Z","v":20384293,"vw":412.065524},{"c":413.29,"h":413.827,"l":410.4,"n":311862,"o":412.35,"t":"2025-02-05T05:00:00Z","v":16336188,"vw":412.588349},{"c":415.82,"h":418.2,"l":414,"n":289458,"o":414,"t":"2025-02-06T05:00:00Z","v":16309755,"vw":416.070423},{"c":409.75,"h":418.65,"l":408.1,"n":433674,"o":416.48,"t":"2025-02-07T05:00:00Z","v":22761117,"vw":411.341005},{"c":412.22,"h":415.4624,"l":410.92,"n":291113,"o":413.71,"t":"2025-02-10T05:00:00Z","v":20806118,"vw":412.726992},{"c":411.44,"h":412.49,"l":409.3,"n":242310,"o":409.64,"t":"2025-02-11T05:00:00Z","v":18140592,"vw":411.022177},{"c":409.04,"h":410.75,"l":404.3673,"n":328185,"o":407.21,"t":"2025-02-12T05:00:00Z","v":19121734,"vw":408.61024},{"c":410.54,"h":411,"l":406.36,"n":327103,"o":407,"t":"2025-02-13T05:00:00Z","v":23891731,"vw":409.515879},{"c":408.43,"h":408.91,"l":405.88,"n":366188,"o":407.79,"t":"2025-02-14T05:00:00Z","v":22758464,"vw":407.661534},{"c":409.64,"h":410.597,"l":406.5,"n":342340,"o":408,"t":"2025-02-18T05:00:00Z","v":21423051,"vw":408.941262},{"c":414.77,"h":415.49,"l":407.65,"n":372341,"o":407.88,"t":"2025-02-19T05:00:00Z","v":24099715,"vw":412.1806},{"c":416.13,"h":419.31,"l":412.54,"n":395746,"o":415.29,"t":"2025-02-20T05:00:00Z","v":23508728,"vw":416.341104},{"c":408.21,"h":418.048,"l":407.89,"n":385141,"o":417.335,"t":"2025-02-21T05:00:00Z","v":27524799,"vw":411.452065},{"c":404,"h":409.37,"l":399.32,"n":514485,"o":408.51,"t":"2025-02-24T05:00:00Z","v":26443656,"vw":403.287406},{"c":397.9,"h":401.915,"l":396.7,"n":492990,"o":401.1,"t":"2025-02-25T05:00:00Z","v":29387402,"vw":398.925734},{"c":399.73,"h":403.6,"l":394.245,"n":327110,"o":398.01,"t":"2025-02-26T05:00:00Z","v":19618954,"vw":399.965181},{"c":392.53,"h":405.74,"l":392.17,"n":377155,"o":401.265,"t":"2025-02-27T05:00:00Z","v":21127406,"vw":396.025086},{"c":396.99,"h":397.63,"l":386.57,"n":432229,"o":392.655,"t":"2025-02-28T05:00:00Z","v":32845658,"vw":394.275545},{"c":388.49,"h":398.82,"l":386.155,"n":451463,"o":398.82,"t":"2025-03-03T05:00:00Z","v":23007726,"vw":391.595881},{"c":388.61,"h":392.58,"l":381,"n":553952,"o":383.4,"t":"2025-03-04T05:00:00Z","v":29342923,"vw":386.750091},{"c":401.02,"h":401.67,"l":388.81,"n":404519,"o":389.34,"t":"2025-03-05T05:00:00Z","v":23433132,"vw":397.072391},{"c":396.89,"h":402.15,"l":392.6777,"n":393757,"o":394.28,"t":"2025-03-06T05:00:00Z","v":23304625,"vw":397.222021},{"c":393.31,"h":394.8,"l":385.54,"n":407965,"o":392.32,"t":"2025-03-07T05:00:00Z","v":22034087,"vw":391.454478},{"c":380.16,"h":386.4,"l":377.22,"n":703151,"o":385.84,"t":"2025-03-10T04:00:00Z","v":32840134,"vw":380.985471},{"c":380.45,"h":386,"l":376.91,"n":470076,"o":379,"t":"2025-03-11T04:00:00Z","v":30380177,"vw":381.430635},{"c":383.27,"h":385.2165,"l":378.9507,"n":418282,"o":382.95,"t":"2025-03-12T04:00:00Z","v":24253567,"vw":382.583616},{"c":378.77,"h":385.32,"l":377.45,"n":369783,"o":383.155,"t":"2025-03-13T04:00:00Z","v":20473017,"vw":380.007894},{"c":388.56,"h":390.23,"l":379.51,"n":335261,"o":379.775,"t":"2025-03-14T04:00:00Z","v":19952846,"vw":386.591958},{"c":388.7,"h":392.705,"l":385.57,"n":330043,"o":386.7,"t":"2025-03-17T04:00:00Z","v":22474272,"vw":388.945336},{"c":383.52,"h":387.37,"l":381.1,"n":319254,"o":387.07,"t":"2025-03-18T04:00:00Z","v":19486850,"vw":383.434844},{"c":387.82,"h":389.68,"l":384,"n":259928,"o":385.525,"t":"2025-03-19T04:00:00Z","v":19185532,"vw":387.27895},{"c":386.84,"h":391.785,"l":383.28,"n":277903,"o":385.735,"t":"2025-03-20T04:00:00Z","v":18470542,"vw":387.122324},{"c":391.26,"h":391.74,"l":382.8,"n":312808,"o":383.215,"t":"2025-03-21T04:00:00Z","v":39675928,"vw":388.048161},{"c":393.08,"h":395.4,"l":389.81,"n":339161,"o":395.4,"t":"2025-03-24T04:00:00Z","v":21004548,"vw":392.764714},{"c":395.16,"h":396.36,"l":392.64,"n":262247,"o":393.915,"t":"2025-03-25T04:00:00Z","v":15774968,"vw":394.795162},{"c":389.97,"h":395.31,"l":388.57,"n":283679,"o":395,"t":"2025-03-26T04:00:00Z","v":16132906,"vw":391.278849},{"c":390.58,"h":392.24,"l":387.395,"n":240016,"o":390.13,"t":"2025-03-27T04:00:00Z","v":13766761,"vw":390.396547},{"c":378.8,"h":389.13,"l":376.93,"n":420396,"o":388.08,"t":"2025-03-28T04:00:00Z","v":21632016,"vw":380.382723},{"c":375.39,"h":377.07,"l":367.24,"n":509402,"o":372.535,"t":"2025-03-31T04:00:00Z","v":35184173,"vw":373.139765},{"c":382.19,"h":382.85,"l":373.23,"n":404620,"o":374.65,"t":"2025-04-01T04:00:00Z","v":19689503,"vw":379.931081},{"c":382.14,"h":385.08,"l":376.62,"n":320479,"o":377.965,"t":"2025-04-02T04:00:00Z","v":16092555,"vw":381.838924},{"c":373.11,"h":377.48,"l":369.35,"n":569669,"o":374.785,"t":"2025-04-03T04:00:00Z","v":30197957,"vw":373.860311},{"c":359.84,"h":374.59,"l":359.48,"n":811745,"o":364.125,"t":"2025-04-04T04:00:00Z","v":49209110,"vw":364.928698},{"c":357.86,"h":370.9999,"l":344.79,"n":911613,"o":350.88,"t":"2025-04-07T04:00:00Z","v":50424998,"vw":356.128557},{"c":354.56,"h":373.65,"l":350.25,"n":626967,"o":368.255,"t":"2025-04-08T04:00:00Z","v":35866421,"vw":361.674451},{"c":390.49,"h":393.225,"l":353.1,"n":767221,"o":353.535,"t":"2025-04-09T04:00:00Z","v":50194732,"vw":379.644216},{"c":381.35,"h":383.9,"l":367.8,"n":576388,"o":382.06,"t":"2025-04-10T04:00:00Z","v":38024368,"vw":378.891106},{"c":388.45,"h":390.05,"l":378.89,"n":375874,"o":380.635,"t":"2025-04-11T04:00:00Z","v":23839220,"vw":386.508948},{"c":387.81,"h":394.65,"l":384.21,"n":334136,"o":393.22,"t":"2025-04-14T04:00:00Z","v":19251172,"vw":388.975005},{"c":385.73,"h":391.89,"l":384.1599,"n":272411,"o":388.505,"t":"2025-04-15T04:00:00Z","v":17199890,"vw":386.958962},{"c":371.61,"h":381.61,"l":368,"n":375761,"o":380.67,"t":"2025-04-16T04:00:00Z","v":21967826,"vw":373.712973},{"c":367.78,"h":374.3215,"l":366.89,"n":310297,"o":373.745,"t":"2025-04-17T04:00:00Z","v":21120167,"vw":370.058572},{"c":359.12,"h":364.48,"l":355.67,"n":343817,"o":362.815,"t":"2025-04-21T04:00:00Z","v":20807279,"vw":359.260724},{"c":366.82,"h":367.77,"l":359.8602,"n":304005,"o":363.375,"t":"2025-04-22T04:00:00Z","v":19484845,"vw":365.085761},{"c":374.39,"h":380.39,"l":373.02,"n":335410,"o":376.06,"t":"2025-04-23T04:00:00Z","v":20545526,"vw":376.030357},{"c":387.3,"h":388.45,"l":375.19,"n":297801,"o":375.695,"t":"2025-04-24T04:00:00Z","v":22232289,"vw":385.413096},{"c":391.85,"h":392.16,"l":384.6,"n":276680,"o":387,"t":"2025-04-25T04:00:00Z","v":18973165,"vw":389.928669},{"c":391.16,"h":392.74,"l":386.638,"n":274916,"o":391.955,"t":"2025-04-28T04:00:00Z","v":16579430,"vw":390.255026},{"c":394.04,"h":395.1,"l":390.38,"n":249780,"o":391.3,"t":"2025-04-29T04:00:00Z","v":14973976,"vw":393.584098},{"c":395.26,"h":396.66,"l":384.44,"n":525137,"o":390.3,"t":"2025-04-30T04:00:00Z","v":36461075,"vw":392.339604},{"c":425.4,"h":436.99,"l":424.9,"n":913598,"o":431.11,"t":"2025-05-01T04:00:00Z","v":58938100,"vw":430.450306},{"c":435.28,"h":439.44,"l":429.985,"n":542335,"o":431.74,"t":"2025-05-02T04:00:00Z","v":30757434,"vw":435.633129},{"c":436.17,"h":439.5,"l":432.11,"n":328657,"o":432.87,"t":"2025-05-05T04:00:00Z","v":20136053,"vw":436.641584},{"c":433.31,"h":437.73,"l":431.17,"n":297624,"o":432.2,"t":"2025-05-06T04:00:00Z","v":15104204,"vw":434.390577},{"c":433.35,"h":438.12,"l":431.1103,"n":330269,"o":433.84,"t":"2025-05-07T04:00:00Z","v":23307241,"vw":433.746333},{"c":438.17,"h":443.67,"l":435.66,"n":380141,"o":437.93,"t":"2025-05-08T04:00:00Z","v":23491330,"vw":439.694323},{"c":438.73,"h":440.74,"l":435.88,"n":247739,"o":440,"t":"2025-05-09T04:00:00Z","v":15324233,"vw":438.270566},{"c":449.26,"h":449.37,"l":439.78,"n":417124,"o":445.94,"t":"2025-05-12T04:00:00Z","v":22821935,"vw":446.064472},{"c":449.14,"h":450.6733,"l":445.36,"n":406705,"o":447.78,"t":"2025-05-13T04:00:00Z","v":23618819,"vw":448.649775},{"c":452.94,"h":453.9,"l":448.14,"n":378377,"o":448.14,"t":"2025-05-14T04:00:00Z","v":19902796,"vw":452.214155},{"c":453.13,"h":456.19,"l":450.4301,"n":364866,"o":450.765,"t":"2025-05-15T04:00:00Z","v":21992323,"vw":453.416856},{"c":454.27,"h":454.36,"l":448.73,"n":329065,"o":452.05,"t":"2025-05-16T04:00:00Z","v":23849781,"vw":452.354391},{"c":458.87,"h":459.585,"l":450.8,"n":345933,"o":450.875,"t":"2025-05-19T04:00:00Z","v":21336509,"vw":457.47361},{"c":458.17,"h":458.34,"l":454.3201,"n":257266,"o":455.59,"t":"2025-05-20T04:00:00Z","v":15441808,"vw":456.813514},{"c":452.57,"h":457.78,"l":451.814,"n":320670,"o":454.57,"t":"2025-05-21T04:00:00Z","v":19216906,"vw":454.238421},{"c":454.86,"h":460.25,"l":453.9,"n":334105,"o":454.95,"t":"2025-05-22T04:00:00Z","v":18025612,"vw":456.227542},{"c":450.18,"h":453.69,"l":448.91,"n":323259,"o":449.98,"t":"2025-05-23T04:00:00Z","v":16883509,"vw":450.875028},{"c":460.69,"h":460.95,"l":456.115,"n":362158,"o":456.48,"t":"2025-05-27T04:00:00Z","v":20974293,"vw":459.284797},{"c":457.36,"h":462.52,"l":456.93,"n":280126,"o":461.22,"t":"2025-05-28T04:00:00Z","v":17086261,"vw":458.627332},{"c":458.68,"h":461.72,"l":455.3105,"n":283780,"o":461.55,"t":"2025-05-29T04:00:00Z","v":13982211,"vw":458.715533},{"c":460.36,"h":461.68,"l":455.54,"n":339757,"o":459.715,"t":"2025-05-30T04:00:00Z","v":34770475,"vw":459.962049},{"c":461.97,"h":462.11,"l":456.89,"n":289505,"o":457.14,"t":"2025-06-02T04:00:00Z","v":16626495,"vw":461.028949},{"c":462.97,"h":464.14,"l":460.8622,"n":306326,"o":461.47,"t":"2025-06-03T04:00:00Z","v":15743760,"vw":462.666459},{"c":463.87,"h":465.69,"l":463.0201,"n":275697,"o":464,"t":"2025-06-04T04:00:00Z","v":14162688,"vw":464.257726},{"c":467.68,"h":469.65,"l":464.03,"n":355702,"o":464.955,"t":"2025-06-05T04:00:00Z","v":20154460,"vw":467.429974},{"c":470.38,"h":473.335,"l":468.78,"n":357963,"o":470.085,"t":"2025-06-06T04:00:00Z","v":15285624,"vw":470.837396},{"c":472.75,"h":473.43,"l":468.62,"n":306173,"o":469.7,"t":"2025-06-09T04:00:00Z","v":16469932,"vw":472.017392},{"c":470.92,"h":472.8,"l":466.96,"n":306084,"o":471.185,"t":"2025-06-10T04:00:00Z","v":15375944,"vw":470.034454},{"c":472.62,"h":475.47,"l":469.655,"n":316703,"o":470.02,"t":"2025-06-11T04:00:00Z","v":16399176,"vw":473.174691},{"c":478.87,"h":480.415,"l":473.52,"n":351653,"o":475.02,"t":"2025-06-12T04:00:00Z","v":18950582,"vw":478.071538},{"c":474.96,"h":479.18,"l":472.76,"n":354555,"o":476.41,"t":"2025-06-13T04:00:00Z","v":16814456,"vw":475.747829},{"c":479.14,"h":480.6943,"l":475,"n":330452,"o":475.21,"t":"2025-06-16T04:00:00Z","v":15626104,"vw":479.053287},{"c":478.04,"h":478.7399,"l":474.08,"n":298756,"o":475.395,"t":"2025-06-17T04:00:00Z","v":15414128,"vw":477.170169},{"c":480.24,"h":481,"l":474.46,"n":310610,"o":478,"t":"2025-06-18T04:00:00Z","v":17526452,"vw":479.3912},{"c":477.4,"h":483.46,"l":476.87,"n":333231,"o":482.23,"t":"2025-06-20T04:00:00Z","v":37576206,"vw":479.35395},{"c":486,"h":487.75,"l":472.51,"n":472837,"o":478.21,"t":"2025-06-23T04:00:00Z","v":24863952,"vw":482.567104},{"c":490.11,"h":491.849,"l":486.795,"n":386695,"o":488.95,"t":"2025-06-24T04:00:00Z","v":22305642,"vw":489.924974},{"c":492.27,"h":494.5556,"l":489.39,"n":339135,"o":492.04,"t":"2025-06-25T04:00:00Z","v":17495099,"vw":492.147753},{"c":497.45,"h":498.04,"l":492.81,"n":406492,"o":492.98,"t":"2025-06-26T04:00:00Z","v":21578853,"vw":496.389291},{"c":495.94,"h":499.3,"l":493.03,"n":389784,"o":497.55,"t":"2025-06-27T04:00:00Z","v":34539236,"vw":496.434142},{"c":497.41,"h":500.76,"l":495.33,"n":382627,"o":497.04,"t":"2025-06-30T04:00:00Z","v":28368991,"vw":497.663514},{"c":492.05,"h":498.05,"l":490.98,"n":408997,"o":496.47,"t":"2025-07-01T04:00:00Z","v":19945375,"vw":493.496646},{"c":491.09,"h":493.5,"l":488.7,"n":349990,"o":489.99,"t":"2025-07-02T04:00:00Z","v":16319641,"vw":491.077609},{"c":498.84,"h":500.13,"l":493.44,"n":284377,"o":493.81,"t":"2025-07-03T04:00:00Z","v":13984829,"vw":498.168507},{"c":497.72,"h":498.75,"l":495.225,"n":323380,"o":497.38,"t":"2025-07-07T04:00:00Z","v":13981605,"vw":497.41143},{"c":496.62,"h":498.2,"l":494.11,"n":263190,"o":497.24,"t":"2025-07-08T04:00:00Z","v":11846586,"vw":496.270472},{"c":503.51,"h":506.78,"l":499.74,"n":476934,"o":500.3,"t":"2025-07-09T04:00:00Z","v":18659538,"vw":502.772532},{"c":501.48,"h":504.44,"l":497.75,"n":352813,"o":503.05,"t":"2025-07-10T04:00:00Z","v":16498740,"vw":500.964515},{"c":503.32,"h":505.03,"l":497.795,"n":319261,"o":498.47,"t":"2025-07-11T04:00:00Z","v":16459512,"vw":502.836689},{"c":503.02,"h":503.97,"l":501.03,"n":292534,"o":501.515,"t":"2025-07-14T04:00:00Z","v":12058848,"vw":502.663769},{"c":505.82,"h":508.3,"l":502.79,"n":332086,"o":503.02,"t":"2025-07-15T04:00:00Z","v":14927202,"vw":505.966733},{"c":505.62,"h":506.72,"l":501.89,"n":326845,"o":505.18,"t":"2025-07-16T04:00:00Z","v":15150860,"vw":504.901824},{"c":511.7,"h":513.37,"l":505.62,"n":402536,"o":505.68,"t":"2025-07-17T04:00:00Z","v":17503129,"vw":511.29979},{"c":510.05,"h":514.64,"l":507.43,"n":341233,"o":514.48,"t":"2025-07-18T04:00:00Z","v":21209353,"vw":511.154652},{"c":510.06,"h":512.09,"l":505.55,"n":318000,"o":506.705,"t":"2025-07-21T04:00:00Z","v":14066805,"vw":510.091475},{"c":505.27,"h":511.2,"l":505.27,"n":293454,"o":510.97,"t":"2025-07-22T04:00:00Z","v":13868644,"vw":506.927396},{"c":505.87,"h":506.79,"l":500.7,"n":335123,"o":506.75,"t":"2025-07-23T04:00:00Z","v":16404085,"vw":504.184464},{"c":510.88,"h":513.67,"l":507.3,"n":323765,"o":508.77,"t":"2025-07-24T04:00:00Z","v":16107000,"vw":510.759977},{"c":513.71,"h":518.29,"l":510.3592,"n":362742,"o":512.465,"t":"2025-07-25T04:00:00Z","v":19125699,"vw":514.373421},{"c":512.5,"h":515,"l":510.12,"n":329930,"o":514.08,"t":"2025-07-28T04:00:00Z","v":14308027,"vw":512.43949},{"c":512.57,"h":517.62,"l":511.56,"n":343983,"o":515.53,"t":"2025-07-29T04:00:00Z","v":16469235,"vw":513.321882},{"c":513.24,"h":515.95,"l":509.435,"n":517153,"o":515.17,"t":"2025-07-30T04:00:00Z","v":26379810,"vw":512.68953},{"c":533.5,"h":555.45,"l":531.9,"n":870710,"o":555.225,"t":"2025-07-31T04:00:00Z","v":51617326,"vw":537.63148},{"c":524.11,"h":535.8,"l":520.86,"n":623164,"o":535,"t":"2025-08-01T04:00:00Z","v":28977628,"vw":525.671279},{"c":535.64,"h":538.25,"l":528.13,"n":499433,"o":528.27,"t":"2025-08-04T04:00:00Z","v":25349004,"vw":535.293368},{"c":527.75,"h":537.3,"l":527.24,"n":370263,"o":537.18,"t":"2025-08-05T04:00:00Z","v":19171569,"vw":531.161326},{"c":524.94,"h":531.7,"l":524.03,"n":409567,"o":530.9,"t":"2025-08-06T04:00:00Z","v":21355702,"vw":526.04549},{"c":520.84,"h":528.09,"l":517.5511,"n":369305,"o":526.8,"t":"2025-08-07T04:00:00Z","v":16079144,"vw":522.031947},{"c":522.04,"h":524.66,"l":519.41,"n":341360,"o":522.6,"t":"2025-08-08T04:00:00Z","v":15531009,"vw":521.961028},{"c":521.77,"h":527.59,"l":519.72,"n":368513,"o":522.3,"t":"2025-08-11T04:00:00Z","v":20194372,"vw":523.052789},{"c":529.24,"h":530.98,"l":522.7,"n":374255,"o":523.75,"t":"2025-08-12T04:00:00Z","v":18688921,"vw":527.868568},{"c":520.58,"h":532.7,"l":519.37,"n":401693,"o":532.11,"t":"2025-08-13T04:00:00Z","v":19619160,"vw":524.176524},{"c":522.48,"h":525.9499,"l":520.14,"n":371263,"o":522.56,"t":"2025-08-14T04:00:00Z","v":20269074,"vw":522.64111},{"c":520.17,"h":526.1,"l":519.08,"n":363144,"o":522.77,"t":"2025-08-15T04:00:00Z","v":25213272,"vw":521.897036},{"c":517.1,"h":522.82,"l":514.02,"n":508489,"o":521.585,"t":"2025-08-18T04:00:00Z","v":23760583,"vw":516.91856},{"c":509.77,"h":515.1641,"l":508.55,"n":454138,"o":515,"t":"2025-08-19T04:00:00Z","v":21481016,"vw":510.507482},{"c":505.72,"h":511,"l":504.44,"n":524148,"o":509.865,"t":"2025-08-20T04:00:00Z","v":27723025,"vw":506.457166},{"c":504.24,"h":507.63,"l":502.7201,"n":361026,"o":503.69,"t":"2025-08-21T04:00:00Z","v":18443254,"vw":505.027945},{"c":507.23,"h":510.73,"l":502.41,"n":449235,"o":504.25,"t":"2025-08-22T04:00:00Z","v":24324161,"vw":507.423843},{"c":504.26,"h":508.19,"l":504.12,"n":372385,"o":506.63,"t":"2025-08-25T04:00:00Z","v":21638579,"vw":505.719068},{"c":502.04,"h":504.9778,"l":498.51,"n":448740,"o":504.355,"t":"2025-08-26T04:00:00Z","v":30835709,"vw":501.605422},{"c":506.74,"h":507.29,"l":499.9,"n":330579,"o":502,"t":"2025-08-27T04:00:00Z","v":17277893,"vw":505.027475},{"c":509.64,"h":511.09,"l":505.5,"n":322276,"o":507.09,"t":"2025-08-28T04:00:00Z","v":18015593,"vw":508.706589},{"c":506.69,"h":509.6,"l":504.4915,"n":341911,"o":508.66,"t":"2025-08-29T04:00:00Z","v":20951430,"vw":507.067883},{"c":505.12,"h":506,"l":496.81,"n":425061,"o":500.465,"t":"2025-09-02T04:00:00Z","v":18127995,"vw":503.13912},{"c":505.35,"h":507.79,"l":502.32,"n":404444,"o":503.79,"t":"2025-09-03T04:00:00Z","v":16345078,"vw":504.971752},{"c":507.97,"h":508.15,"l":503.15,"n":296435,"o":504.3,"t":"2025-09-04T04:00:00Z","v":15509486,"vw":506.866963},{"c":495,"h":511.97,"l":492.37,"n":660221,"o":509.07,"t":"2025-09-05T04:00:00Z","v":31971146,"vw":496.877868},{"c":498.2,"h":501.195,"l":495.03,"n":398106,"o":498.105,"t":"2025-09-08T04:00:00Z","v":16771015,"vw":498.607056},{"c":498.41,"h":502.25,"l":497.7,"n":321802,"o":501.43,"t":"2025-09-09T04:00:00Z","v":14410542,"vw":499.269563},{"c":500.37,"h":503.2299,"l":496.72,"n":472577,"o":502.98,"t":"2025-09-10T04:00:00Z","v":21611816,"vw":500.429391},{"c":501.01,"h":503.17,"l":497.88,"n":392830,"o":502.25,"t":"2025-09-11T04:00:00Z","v":18875521,"vw":501.012409},{"c":509.9,"h":512.55,"l":503.85,"n":465040,"o":506.65,"t":"2025-09-12T04:00:00Z","v":23624884,"vw":509.658082},{"c":515.36,"h":515.47,"l":507,"n":384566,"o":508.79,"t":"2025-09-15T04:00:00Z","v":17143786,"vw":513.294876},{"c":509.04,"h":517.23,"l":508.6,"n":430883,"o":516.88,"t":"2025-09-16T04:00:00Z","v":19711922,"vw":511.207563},{"c":510.02,"h":511.29,"l":505.93,"n":370584,"o":510.62,"t":"2025-09-17T04:00:00Z","v":15816585,"vw":509.022248},{"c":508.45,"h":513.07,"l":507.66,"n":387557,"o":511.49,"t":"2025-09-18T04:00:00Z","v":18913695,"vw":509.2091},{"c":517.93,"h":519.3,"l":510.31,"n":435875,"o":510.56,"t":"2025-09-19T04:00:00Z","v":52474093,"vw":515.465357},{"c":514.45,"h":517.74,"l":512.545,"n":462914,"o":515.59,"t":"2025-09-22T04:00:00Z","v":20009314,"vw":514.608233},{"c":509.23,"h":514.5899,"l":507.31,"n":411011,"o":513.8,"t":"2025-09-23T04:00:00Z","v":19799580,"vw":510.034666},{"c":510.15,"h":512.48,"l":506.92,"n":325738,"o":510.38,"t":"2025-09-24T04:00:00Z","v":13533711,"vw":509.522962},{"c":507.03,"h":510.01,"l":505.04,"n":378180,"o":508.3,"t":"2025-09-25T04:00:00Z","v":15786468,"vw":507.442008},{"c":511.46,"h":513.94,"l":506.62,"n":362718,"o":510.06,"t":"2025-09-26T04:00:00Z","v":16213129,"vw":510.618003},{"c":514.6,"h":516.845,"l":508.88,"n":388795,"o":511.5,"t":"2025-09-29T04:00:00Z","v":17617775,"vw":514.422339},{"c":517.95,"h":518.16,"l":509.66,"n":414800,"o":513.24,"t":"2025-09-30T04:00:00Z","v":19728229,"vw":516.350021},{"c":519.71,"h":520.505,"l":511.69,"n":466544,"o":514.8,"t":"2025-10-01T04:00:00Z","v":22632336,"vw":517.526023},{"c":515.74,"h":521.6,"l":510.6791,"n":510060,"o":517.64,"t":"2025-10-02T04:00:00Z","v":21222886,"vw":515.844782},{"c":517.35,"h":520.49,"l":515,"n":415120,"o":517.1,"t":"2025-10-03T04:00:00Z","v":15112321,"vw":517.965797},{"c":528.57,"h":531.03,"l":518.2,"n":562823,"o":518.61,"t":"2025-10-06T04:00:00Z","v":21388581,"vw":526.668868},{"c":523.98,"h":529.8,"l":521.44,"n":451279,"o":528.285,"t":"2025-10-07T04:00:00Z","v":14615208,"vw":524.457955},{"c":524.85,"h":526.95,"l":523.09,"n":320113,"o":523.28,"t":"2025-10-08T04:00:00Z","v":13363447,"vw":524.843901},{"c":522.4,"h":524.325,"l":517.4,"n":483528,"o":522.335,"t":"2025-10-09T04:00:00Z","v":18343602,"vw":520.9964},{"c":510.96,"h":523.58,"l":509.63,"n":602518,"o":519.64,"t":"2025-10-10T04:00:00Z","v":24133840,"vw":514.323621},{"c":514.05,"h":516.41,"l":511.68,"n":447647,"o":516.41,"t":"2025-10-13T04:00:00Z","v":14284238,"vw":513.94818},{"c":513.57,"h":515.282,"l":506,"n":397821,"o":510.225,"t":"2025-10-14T04:00:00Z","v":14684300,"vw":511.960329},{"c":513.43,"h":517.19,"l":510,"n":398565,"o":514.955,"t":"2025-10-15T04:00:00Z","v":14694654,"vw":514.093744},{"c":511.61,"h":516.85,"l":508.13,"n":399531,"o":512.58,"t":"2025-10-16T04:00:00Z","v":15559565,"vw":512.083308},{"c":513.58,"h":515.48,"l":507.31,"n":391423,"o":509.04,"t":"2025-10-17T04:00:00Z","v":19867765,"vw":512.081838},{"c":516.79,"h":518.7,"l":513.43,"n":376013,"o":514.61,"t":"2025-10-20T04:00:00Z","v":14665620,"vw":516.640177},{"c":517.66,"h":518.69,"l":513.04,"n":384120,"o":517.5,"t":"2025-10-21T04:00:00Z","v":15585986,"vw":516.565156},{"c":520.54,"h":525.23,"l":517.71,"n":469076,"o":521.15,"t":"2025-10-22T04:00:00Z","v":18962694,"vw":521.632042},{"c":520.56,"h":523.95,"l":518.61,"n":355990,"o":522.46,"t":"2025-10-23T04:00:00Z","v":14023532,"vw":521.639715},{"c":523.61,"h":525.345,"l":520.71,"n":387994,"o":522.79,"t":"2025-10-24T04:00:00Z","v":15532260,"vw":523.711057},{"c":531.52,"h":534.58,"l":529.01,"n":504266,"o":531.78,"t":"2025-10-27T04:00:00Z","v":18734716,"vw":531.947695},{"c":542.07,"h":553.72,"l":540.77,"n":748563,"o":550,"t":"2025-10-28T04:00:00Z","v":29986683,"vw":544.446676},{"c":541.55,"h":546.27,"l":536.7287,"n":876833,"o":544.94,"t":"2025-10-29T04:00:00Z","v":36023004,"vw":539.842715},{"c":525.76,"h":534.97,"l":522.12,"n":978101,"o":530.48,"t":"2025-10-30T04:00:00Z","v":41023088,"vw":527.131791},{"c":517.81,"h":529.32,"l":515.1,"n":809499,"o":528.875,"t":"2025-10-31T04:00:00Z","v":34006324,"vw":518.599594},{"c":517.03,"h":524.96,"l":514.59,"n":684446,"o":519.805,"t":"2025-11-03T05:00:00Z","v":22374742,"vw":518.519295},{"c":514.33,"h":515.55,"l":507.84,"n":611336,"o":511.76,"t":"2025-11-04T05:00:00Z","v":20958663,"vw":513.095089},{"c":507.16,"h":514.83,"l":506.575,"n":655631,"o":513.3,"t":"2025-11-05T05:00:00Z","v":23024342,"vw":509.004995},{"c":497.1,"h":505.7,"l":495.81,"n":835591,"o":505.66,"t":"2025-11-06T05:00:00Z","v":27406496,"vw":498.671244},{"c":496.82,"h":499.377,"l":493.25,"n":676492,"o":496.945,"t":"2025-11-07T05:00:00Z","v":24019764,"vw":496.085139},{"c":506,"h":506.85,"l":498.8,"n":576107,"o":500.035,"t":"2025-11-10T05:00:00Z","v":26101480,"vw":504.224861},{"c":508.68,"h":509.6,"l":502.3488,"n":434833,"o":504.8,"t":"2025-11-11T05:00:00Z","v":17980020,"vw":506.972451},{"c":511.14,"h":511.67,"l":499.1201,"n":640096,"o":509.355,"t":"2025-11-12T05:00:00Z","v":26574851,"vw":507.80649},{"c":503.29,"h":513.5,"l":501.29,"n":594503,"o":510.31,"t":"2025-11-13T05:00:00Z","v":25273114,"vw":505.900336},{"c":510.18,"h":511.6,"l":497.44,"n":591910,"o":498.23,"t":"2025-11-14T05:00:00Z","v":28505746,"vw":507.805295},{"c":507.49,"h":512.12,"l":504.91,"n":498403,"o":508.45,"t":"2025-11-17T05:00:00Z","v":19092752,"vw":507.798625},{"c":493.79,"h":502.98,"l":486.78,"n":879188,"o":495.365,"t":"2025-11-18T05:00:00Z","v":33815114,"vw":493.436496},{"c":487.12,"h":495.1872,"l":482.83,"n":651535,"o":490.1,"t":"2025-11-19T05:00:00Z","v":23245314,"vw":488.013197},{"c":478.43,"h":493.57,"l":475.5,"n":772528,"o":492.71,"t":"2025-11-20T05:00:00Z","v":26802542,"vw":483.047438},{"c":472.12,"h":478.92,"l":468.27,"n":774235,"o":478.5,"t":"2025-11-21T05:00:00Z","v":31769248,"vw":473.343873},{"c":474,"h":476.9,"l":468.02,"n":682364,"o":475,"t":"2025-11-24T05:00:00Z","v":34421046,"vw":473.903795},{"c":476.99,"h":479.15,"l":464.89,"n":665024,"o":474.07,"t":"2025-11-25T05:00:00Z","v":28019793,"vw":474.362439},{"c":485.5,"h":488.31,"l":481.2,"n":616093,"o":486.31,"t":"2025-11-26T05:00:00Z","v":25709079,"vw":485.504144},{"c":492.01,"h":492.63,"l":486.65,"n":358543,"o":487.595,"t":"2025-11-28T05:00:00Z","v":14386730,"vw":490.970316},{"c":486.74,"h":489.8599,"l":484.6475,"n":525085,"o":488.435,"t":"2025-12-01T05:00:00Z","v":23963993,"vw":487.25319},{"c":490,"h":493.4999,"l":486.32,"n":455118,"o":486.715,"t":"2025-12-02T05:00:00Z","v":19562722,"vw":490.062566},{"c":477.73,"h":484.24,"l":475.2,"n":853367,"o":476.32,"t":"2025-12-03T05:00:00Z","v":34615102,"vw":479.507722},{"c":480.84,"h":481.322,"l":476.49,"n":541917,"o":479.76,"t":"2025-12-04T05:00:00Z","v":22318155,"vw":479.275236},{"c":483.16,"h":483.4,"l":478.8801,"n":502239,"o":482.515,"t":"2025-12-05T05:00:00Z","v":22608710,"vw":482.060746},{"c":491.02,"h":492.3,"l":484.38,"n":535443,"o":484.885,"t":"2025-12-08T05:00:00Z","v":21965900,"vw":490.107019},{"c":492.02,"h":492.12,"l":488.5001,"n":386726,"o":489.1,"t":"2025-12-09T05:00:00Z","v":14696078,"vw":491.068404},{"c":478.56,"h":484.25,"l":475.08,"n":825582,"o":484.03,"t":"2025-12-10T05:00:00Z","v":35756229,"vw":478.969701},{"c":483.47,"h":486.03,"l":475.86,"n":586362,"o":476.63,"t":"2025-12-11T05:00:00Z","v":24669180,"vw":482.053632},{"c":478.53,"h":482.45,"l":476.34,"n":534471,"o":479.82,"t":"2025-12-12T05:00:00Z","v":21248102,"vw":478.650463},{"c":474.82,"h":480.7205,"l":472.52,"n":566393,"o":480.1,"t":"2025-12-15T05:00:00Z","v":23727694,"vw":475.012042},{"c":476.39,"h":477.89,"l":470.88,"n":496525,"o":471.905,"t":"2025-12-16T05:00:00Z","v":20705560,"vw":475.154934},{"c":476.12,"h":480,"l":475,"n":517850,"o":476.905,"t":"2025-12-17T05:00:00Z","v":24527176,"vw":476.921522},{"c":483.98,"h":489.6,"l":477.89,"n":533878,"o":478.19,"t":"2025-12-18T05:00:00Z","v":28573545,"vw":484.576135},{"c":485.92,"h":487.85,"l":482.49,"n":497223,"o":487.36,"t":"2025-12-19T05:00:00Z","v":70836105,"vw":486.010139},{"c":484.92,"h":488.73,"l":482.69,"n":464423,"o":486.12,"t":"2025-12-22T05:00:00Z","v":16963019,"vw":485.080464},{"c":486.85,"h":487.83,"l":484.74,"n":396955,"o":484.98,"t":"2025-12-23T05:00:00Z","v":14683582,"vw":486.594361},{"c":488.02,"h":489.1625,"l":484.83,"n":227230,"o":485.68,"t":"2025-12-24T05:00:00Z","v":5855880,"vw":487.688468},{"c":487.71,"h":488.12,"l":485.96,"n":329437,"o":486.705,"t":"2025-12-26T05:00:00Z","v":8842175,"vw":487.311472},{"c":487.1,"h":488.35,"l":484.18,"n":390374,"o":484.855,"t":"2025-12-29T05:00:00Z","v":10893408,"vw":486.639104},{"c":487.48,"h":489.68,"l":485.5,"n":379694,"o":485.93,"t":"2025-12-30T05:00:00Z","v":13944512,"vw":487.906528},{"c":483.62,"h":488.14,"l":483.3,"n":352600,"o":487.84,"t":"2025-12-31T05:00:00Z","v":15601554,"vw":484.590048},{"c":472.94,"h":484.66,"l":470.16,"n":716522,"o":484.385,"t":"2026-01-02T05:00:00Z","v":25571567,"vw":474.397143},{"c":472.85,"h":476.07,"l":469.5,"n":683425,"o":474.055,"t":"2026-01-05T05:00:00Z","v":25214240,"vw":473.382735},{"c":478.51,"h":478.7367,"l":469.75,"n":537703,"o":473.8,"t":"2026-01-06T05:00:00Z","v":23037665,"vw":475.632521},{"c":483.47,"h":489.7,"l":477.95,"n":571626,"o":479.755,"t":"2026-01-07T05:00:00Z","v":25564196,"vw":485.032765},{"c":478.11,"h":482.66,"l":475.86,"n":460153,"o":481.24,"t":"2026-01-08T05:00:00Z","v":18162616,"vw":478.073892},{"c":479.28,"h":479.82,"l":472.2001,"n":472141,"o":474.06,"t":"2026-01-09T05:00:00Z","v":18491036,"vw":477.132229},{"c":477.18,"h":480.99,"l":475.6803,"n":495629,"o":476.67,"t":"2026-01-12T05:00:00Z","v":23519895,"vw":478.142229},{"c":470.67,"h":475.7799,"l":465.95,"n":739726,"o":474.675,"t":"2026-01-13T05:00:00Z","v":28545800,"vw":469.656131},{"c":459.38,"h":468.2,"l":457.1701,"n":792317,"o":466.46,"t":"2026-01-14T05:00:00Z","v":28184302,"vw":460.942865},{"c":456.66,"h":464.25,"l":455.9,"n":677780,"o":464.12,"t":"2026-01-15T05:00:00Z","v":23225839,"vw":458.523327},{"c":459.86,"h":463.19,"l":456.48,"n":540455,"o":457.83,"t":"2026-01-16T05:00:00Z","v":34246650,"vw":459.855315},{"c":454.52,"h":456.8,"l":449.28,"n":740676,"o":451.215,"t":"2026-01-20T05:00:00Z","v":26129992,"vw":453.829515},{"c":444.11,"h":452.69,"l":438.68,"n":966804,"o":452.595,"t":"2026-01-21T05:00:00Z","v":37980510,"vw":445.231476},{"c":451.14,"h":452.84,"l":444.7,"n":626459,"o":447.62,"t":"2026-01-22T05:00:00Z","v":25349378,"vw":449.386954},{"c":465.95,"h":471.1,"l":450.53,"n":799396,"o":451.87,"t":"2026-01-23T05:00:00Z","v":38000159,"vw":465.271465},{"c":470.28,"h":474.25,"l":462,"n":619099,"o":465.305,"t":"2026-01-26T05:00:00Z","v":29291235,"vw":470.45145},{"c":480.58,"h":482.87,"l":473.16,"n":684604,"o":473.7,"t":"2026-01-27T05:00:00Z","v":29213923,"vw":479.413803},{"c":481.63,"h":483.74,"l":478,"n":932950,"o":483.21,"t":"2026-01-28T05:00:00Z","v":36875403,"vw":480.666805},{"c":433.5,"h":442.5,"l":421.02,"n":3179712,"o":439.99,"t":"2026-01-29T05:00:00Z","v":128855323,"vw":428.188134},{"c":430.29,"h":439.6,"l":426.45,"n":1273003,"o":439.17,"t":"2026-01-30T05:00:00Z","v":58566819,"vw":431.657527},{"c":423.37,"h":430.736,"l":422.25,"n":1020958,"o":430.235,"t":"2026-02-02T05:00:00Z","v":42219858,"vw":425.466553},{"c":411.21,"h":422.05,"l":408.56,"n":1443618,"o":422.01,"t":"2026-02-03T05:00:00Z","v":61424123,"vw":412.359709},{"c":414.19,"h":419.8,"l":409.24,"n":1052301,"o":411,"t":"2026-02-04T05:00:00Z","v":45012374,"vw":414.627012},{"c":393.67,"h":408.3,"l":392.32,"n":1593932,"o":407.44,"t":"2026-02-05T05:00:00Z","v":66289247,"vw":399.117698},{"c":401.14,"h":401.79,"l":392.92,"n":1216381,"o":399.165,"t":"2026-02-06T05:00:00Z","v":53515311,"vw":398.290222},{"c":413.6,"h":414.89,"l":400.87,"n":959940,"o":404.85,"t":"2026-02-09T05:00:00Z","v":45480526,"vw":411.401676},{"c":413.27,"h":423.68,"l":412.7,"n":816334,"o":419.62,"t":"2026-02-10T05:00:00Z","v":44857850,"vw":417.636891},{"c":404.37,"h":416.46,"l":401.01,"n":920297,"o":416.175,"t":"2026-02-11T05:00:00Z","v":42491012,"vw":405.06438},{"c":401.84,"h":406.2,"l":398.01,"n":872073,"o":405,"t":"2026-02-12T05:00:00Z","v":40802362,"vw":402.392505},{"c":401.32,"h":405.54,"l":398.05,"n":729478,"o":404.45,"t":"2026-02-13T05:00:00Z","v":34091553,"vw":401.960848},{"c":396.86,"h":400.52,"l":394.525,"n":758527,"o":399.22,"t":"2026-02-17T05:00:00Z","v":32078794,"vw":397.137534},{"c":399.6,"h":402.56,"l":396.32,"n":600699,"o":398.13,"t":"2026-02-18T05:00:00Z","v":23223417,"vw":400.025293},{"c":398.46,"h":404.43,"l":396.67,"n":654521,"o":400.69,"t":"2026-02-19T05:00:00Z","v":28234001,"vw":399.245004},{"c":397.23,"h":400.1159,"l":395.16,"n":731919,"o":396.11,"t":"2026-02-20T05:00:00Z","v":34015249,"vw":397.411626},{"c":384.47,"h":395.36,"l":383.1,"n":1166464,"o":395,"t":"2026-02-23T05:00:00Z","v":43419609,"vw":386.651618},{"c":389,"h":389.36,"l":381.71,"n":743750,"o":384.14,"t":"2026-02-24T05:00:00Z","v":34006171,"vw":387.304934},{"c":400.6,"h":401.47,"l":390.16,"n":917541,"o":390.525,"t":"2026-02-25T05:00:00Z","v":43754824,"vw":398.333126},{"c":401.72,"h":407.49,"l":398.74,"n":777464,"o":404.71,"t":"2026-02-26T05:00:00Z","v":34521456,"vw":402.127199},{"c":392.74,"h":396.82,"l":389.88,"n":881208,"o":390.88,"t":"2026-02-27T05:00:00Z","v":51502569,"vw":393.30562},{"c":398.55,"h":401.19,"l":390.63,"n":731903,"o":392.855,"t":"2026-03-02T05:00:00Z","v":35620360,"vw":398.17858},{"c":403.93,"h":406.7,"l":392.67,"n":803937,"o":393.14,"t":"2026-03-03T05:00:00Z","v":38300961,"vw":401.052794},{"c":405.2,"h":411.0326,"l":400.31,"n":770128,"o":401.265,"t":"2026-03-04T05:00:00Z","v":35924129,"vw":406.28373},{"c":410.68,"h":411.61,"l":404.4,"n":785744,"o":404.42,"t":"2026-03-05T05:00:00Z","v":39116910,"vw":409.322236},{"c":408.96,"h":413.05,"l":408.5101,"n":673006,"o":409.2,"t":"2026-03-06T05:00:00Z","v":31238046,"vw":410.327271},{"c":409.41,"h":410.21,"l":403.5,"n":694613,"o":404.915,"t":"2026-03-09T04:00:00Z","v":30265033,"vw":407.305431},{"c":405.76,"h":410.2,"l":402.93,"n":696157,"o":410.03,"t":"2026-03-10T04:00:00Z","v":31826533,"vw":405.576348},{"c":404.88,"h":409.01,"l":401.59,"n":572667,"o":405.57,"t":"2026-03-11T04:00:00Z","v":25624924,"vw":404.635338},{"c":401.86,"h":406.12,"l":401.71,"n":586596,"o":404.63,"t":"2026-03-12T04:00:00Z","v":27375170,"vw":403.47026},{"c":395.55,"h":404.8,"l":394.25,"n":697922,"o":401,"t":"2026-03-13T04:00:00Z","v":26979085,"vw":397.430089},{"c":399.95,"h":400.63,"l":394.79,"n":632337,"o":398.07,"t":"2026-03-16T04:00:00Z","v":27867798,"vw":398.529213},{"c":399.41,"h":404.4,"l":397.745,"n":523802,"o":400.27,"t":"2026-03-17T04:00:00Z","v":26340625,"vw":399.68679},{"c":391.79,"h":398,"l":391,"n":645384,"o":397.125,"t":"2026-03-18T04:00:00Z","v":26030520,"vw":393.598689},{"c":389.02,"h":392.49,"l":387.06,"n":659116,"o":390.1,"t":"2026-03-19T04:00:00Z","v":25258666,"vw":389.133208},{"c":381.87,"h":387,"l":380.12,"n":802088,"o":386.79,"t":"2026-03-20T04:00:00Z","v":50988543,"vw":383.297103},{"c":383,"h":387.21,"l":381.68,"n":723261,"o":383.9,"t":"2026-03-23T04:00:00Z","v":29814227,"vw":384.015244},{"c":372.74,"h":382.47,"l":371.85,"n":1011806,"o":382.36,"t":"2026-03-24T04:00:00Z","v":42877107,"vw":374.022915},{"c":371.04,"h":377.06,"l":369.63,"n":803786,"o":376.92,"t":"2026-03-25T04:00:00Z","v":31314722,"vw":371.849308},{"c":365.97,"h":374.7199,"l":365.19,"n":842975,"o":370.815,"t":"2026-03-26T04:00:00Z","v":36964300,"vw":368.533671},{"c":356.77,"h":362.45,"l":356.51,"n":981898,"o":361.9,"t":"2026-03-27T04:00:00Z","v":38024534,"vw":358.529687},{"c":358.96,"h":365.36,"l":356.28,"n":938526,"o":361.895,"t":"2026-03-30T04:00:00Z","v":44936293,"vw":360.43955},{"c":370.17,"h":372.9,"l":363.07,"n":899552,"o":364.55,"t":"2026-03-31T04:00:00Z","v":45361220,"vw":368.506231},{"c":369.37,"h":373.99,"l":368.2,"n":742549,"o":373.49,"t":"2026-04-01T04:00:00Z","v":29540726,"vw":370.627465},{"c":373.46,"h":373.64,"l":364.15,"n":586928,"o":367.205,"t":"2026-04-02T04:00:00Z","v":24211277,"vw":370.667585},{"c":372.88,"h":373.73,"l":369.5014,"n":505549,"o":373.49,"t":"2026-04-06T04:00:00Z","v":16285404,"vw":372.271879},{"c":372.29,"h":372.45,"l":366.56,"n":549553,"o":370.34,"t":"2026-04-07T04:00:00Z","v":21559778,"vw":370.426241},{"c":374.33,"h":385,"l":371.41,"n":820928,"o":384.98,"t":"2026-04-08T04:00:00Z","v":33190263,"vw":376.617958},{"c":373.07,"h":373.5,"l":367.05,"n":754577,"o":372.5,"t":"2026-04-09T04:00:00Z","v":30561509,"vw":370.579034},{"c":370.87,"h":375.64,"l":370.03,"n":698341,"o":372.98,"t":"2026-04-10T04:00:00Z","v":28234853,"vw":371.781937},{"c":384.37,"h":384.54,"l":371.02,"n":793559,"o":373.605,"t":"2026-04-13T04:00:00Z","v":35881417,"vw":380.137818},{"c":393.11,"h":394.69,"l":386.52,"n":882216,"o":387.915,"t":"2026-04-14T04:00:00Z","v":37631062,"vw":392.291342},{"c":411.22,"h":414.3699,"l":396.73,"n":1059870,"o":398,"t":"2026-04-15T04:00:00Z","v":45199612,"vw":408.321319},{"c":420.26,"h":420.82,"l":412.14,"n":925936,"o":419.86,"t":"2026-04-16T04:00:00Z","v":41773163,"vw":418.101741},{"c":422.79,"h":431.58,"l":420.69,"n":985985,"o":424.82,"t":"2026-04-17T04:00:00Z","v":48698767,"vw":425.34471},{"c":418.07,"h":423.33,"l":416.3,"n":601652,"o":421.145,"t":"2026-04-20T04:00:00Z","v":27651242,"vw":418.631561},{"c":424.16,"h":427.18,"l":417.2,"n":705439,"o":420.24,"t":"2026-04-21T04:00:00Z","v":32160855,"vw":424.524294},{"c":432.92,"h":433.7,"l":423.67,"n":671134,"o":426.185,"t":"2026-04-22T04:00:00Z","v":29487791,"vw":431.027893},{"c":415.75,"h":423.66,"l":411.4101,"n":890051,"o":419.885,"t":"2026-04-23T04:00:00Z","v":38443570,"vw":417.584437},{"c":424.62,"h":424.95,"l":415.8,"n":603666,"o":416.97,"t":"2026-04-24T04:00:00Z","v":27574234,"vw":421.39458},{"c":424.82,"h":427.11,"l":417.0701,"n":664571,"o":422.375,"t":"2026-04-27T04:00:00Z","v":30944981,"vw":423.65625},{"c":429.25,"h":429.92,"l":421.9,"n":684276,"o":424.57,"t":"2026-04-28T04:00:00Z","v":30547671,"vw":427.252078},{"c":424.46,"h":426.82,"l":420.29,"n":974488,"o":424.575,"t":"2026-04-29T04:00:00Z","v":38417503,"vw":424.019448},{"c":407.78,"h":414.42,"l":398.01,"n":1579987,"o":410.81,"t":"2026-04-30T04:00:00Z","v":71100440,"vw":405.590422},{"c":414.44,"h":417.11,"l":410.435,"n":705324,"o":412.8,"t":"2026-05-01T04:00:00Z","v":31496953,"vw":414.187875},{"c":413.62,"h":420.78,"l":410.8,"n":693942,"o":411.54,"t":"2026-05-04T04:00:00Z","v":28201330,"vw":415.14296},{"c":411.38,"h":416.7799,"l":408.8,"n":639377,"o":415.32,"t":"2026-05-05T04:00:00Z","v":25827827,"vw":411.179257},{"c":413.96,"h":418.4228,"l":405.11,"n":701071,"o":408,"t":"2026-05-06T04:00:00Z","v":30410195,"vw":412.704238},{"c":420.77,"h":427.98,"l":418.76,"n":719834,"o":420.11,"t":"2026-05-07T04:00:00Z","v":35053881,"vw":422.935796},{"c":415.12,"h":418.63,"l":414,"n":718072,"o":417.385,"t":"2026-05-08T04:00:00Z","v":33514909,"vw":415.788404},{"c":412.66,"h":412.69,"l":405.5,"n":709494,"o":407.87,"t":"2026-05-11T04:00:00Z","v":35810585,"vw":410.873117},{"c":407.77,"h":415.5,"l":406.64,"n":651948,"o":414.48,"t":"2026-05-12T04:00:00Z","v":38712358,"vw":408.516911},{"c":405.21,"h":406.31,"l":401.03,"n":658063,"o":403.2,"t":"2026-05-13T04:00:00Z","v":29791176,"vw":404.225958},{"c":409.43,"h":411.84,"l":400.88,"n":600419,"o":404.48,"t":"2026-05-14T04:00:00Z","v":27191935,"vw":407.992822},{"c":421.92,"h":428.17,"l":412.91,"n":946140,"o":414.27,"t":"2026-05-15T04:00:00Z","v":50894890,"vw":421.903343},{"c":423.54,"h":425.12,"l":415.61,"n":709413,"o":416.62,"t":"2026-05-18T04:00:00Z","v":32694580,"vw":421.508293},{"c":417.42,"h":432.7,"l":416.49,"n":706355,"o":429.9,"t":"2026-05-19T04:00:00Z","v":33127104,"vw":421.972306},{"c":421.06,"h":422.1,"l":411.3001,"n":624616,"o":414.165,"t":"2026-05-20T04:00:00Z","v":27967811,"vw":417.974189},{"c":419.09,"h":426.34,"l":415.71,"n":645512,"o":424.75,"t":"2026-05-21T04:00:00Z","v":31497393,"vw":418.967535},{"c":418.57,"h":424.4,"l":416.33,"n":540439,"o":419.535,"t":"2026-05-22T04:00:00Z","v":22497409,"vw":419.130492},{"c":416.03,"h":419.77,"l":413.02,"n":713778,"o":416.43,"t":"2026-05-26T04:00:00Z","v":30543249,"vw":415.841917},{"c":412.67,"h":415.94,"l":409.58,"n":626852,"o":411.01,"t":"2026-05-27T04:00:00Z","v":29016316,"vw":412.725293},{"c":426.99,"h":429.49,"l":412.67,"n":825657,"o":412.975,"t":"2026-05-28T04:00:00Z","v":47365016,"vw":424.922723},{"c":450.24,"h":450.33,"l":432.36,"n":1066418,"o":432.545,"t":"2026-05-29T04:00:00Z","v":79785342,"vw":446.236687},{"c":460.52,"h":466.32,"l":458.27,"n":1195213,"o":464.84,"t":"2026-06-01T04:00:00Z","v":53791738,"vw":461.650888},{"c":441.31,"h":453.5,"l":440.43,"n":914438,"o":446.88,"t":"2026-06-02T04:00:00Z","v":37176494,"vw":443.873033},{"c":427.34,"h":440.39,"l":424.25,"n":880260,"o":438.45,"t":"2026-06-03T04:00:00Z","v":39169217,"vw":428.728402},{"c":428.05,"h":436.15,"l":426.41,"n":612286,"o":435.81,"t":"2026-06-04T04:00:00Z","v":27008402,"vw":429.272682},{"c":416.67,"h":429.47,"l":414.4,"n":782617,"o":428.34,"t":"2026-06-05T04:00:00Z","v":34909062,"vw":419.541505},{"c":411.74,"h":417.1599,"l":408.56,"n":738463,"o":414.14,"t":"2026-06-08T04:00:00Z","v":32232845,"vw":411.869928},{"c":403.41,"h":411.98,"l":398.48,"n":846715,"o":409.03,"t":"2026-06-09T04:00:00Z","v":35429744,"vw":404.601709},{"c":397.36,"h":405.04,"l":397.16,"n":664117,"o":398.55,"t":"2026-06-10T04:00:00Z","v":32688655,"vw":400.233992},{"c":390.34,"h":396.85,"l":384,"n":1094819,"o":395.205,"t":"2026-06-11T04:00:00Z","v":47373780,"vw":389.078253},{"c":390.74,"h":391.74,"l":382.27,"n":852390,"o":391.43,"t":"2026-06-12T04:00:00Z","v":35064444,"vw":387.325071},{"c":399.76,"h":401.75,"l":392.845,"n":727902,"o":396.795,"t":"2026-06-15T04:00:00Z","v":32408727,"vw":398.787773},{"c":393.83,"h":396.84,"l":390.69,"n":717198,"o":395.79,"t":"2026-06-16T04:00:00Z","v":31640088,"vw":393.234529},{"c":378.91,"h":390.37,"l":377.32,"n":1012562,"o":390.25,"t":"2026-06-17T04:00:00Z","v":42134703,"vw":382.883613},{"c":379.4,"h":381.37,"l":373.28,"n":865884,"o":377.82,"t":"2026-06-18T04:00:00Z","v":60011463,"vw":378.233663},{"c":367.34,"h":381.63,"l":367.07,"n":1051793,"o":375.74,"t":"2026-06-22T04:00:00Z","v":45355849,"vw":370.760527},{"c":373.94,"h":377.22,"l":370.67,"n":813847,"o":372.38,"t":"2026-06-23T04:00:00Z","v":40761158,"vw":373.829776},{"c":365.46,"h":378.88,"l":364.78,"n":784847,"o":371.57,"t":"2026-06-24T04:00:00Z","v":44626753,"vw":369.655469},{"c":352.83,"h":364.23,"l":349.2,"n":1434214,"o":362.77,"t":"2026-06-25T04:00:00Z","v":66524891,"vw":354.497846},{"c":372.97,"h":376.61,"l":355.43,"n":1406076,"o":357.15,"t":"2026-06-26T04:00:00Z","v":186323287,"vw":370.958612},{"c":368.57,"h":380.5,"l":359.9,"n":1008396,"o":377.5,"t":"2026-06-29T04:00:00Z","v":51373129,"vw":371.532263},{"c":373.02,"h":374.15,"l":367.45,"n":730989,"o":371.03,"t":"2026-06-30T04:00:00Z","v":45057805,"vw":371.935001},{"c":384.28,"h":388.83,"l":374.89,"n":919148,"o":380.825,"t":"2026-07-01T04:00:00Z","v":48193078,"vw":384.162354},{"c":390.49,"h":392.2,"l":383.7,"n":812328,"o":384.48,"t":"2026-07-02T04:00:00Z","v":42309393,"vw":389.517103},{"c":386.74,"h":389.15,"l":381.22,"n":705697,"o":387.04,"t":"2026-07-06T04:00:00Z","v":34371607,"vw":385.5913},{"c":388.84,"h":395.57,"l":388.22,"n":780033,"o":392.49,"t":"2026-07-07T04:00:00Z","v":29400251,"vw":391.904721},{"c":383.34,"h":385.31,"l":381.33,"n":532984,"o":384.03,"t":"2026-07-08T04:00:00Z","v":26011078,"vw":383.169067},{"c":384.36,"h":384.65,"l":373.35,"n":630323,"o":374.45,"t":"2026-07-09T04:00:00Z","v":31189523,"vw":380.555699},{"c":385.1,"h":391.91,"l":381.5,"n":540510,"o":387.8,"t":"2026-07-10T04:00:00Z","v":24751747,"vw":385.163541},{"c":390.99,"h":393.65,"l":384.15,"n":639016,"o":387.745,"t":"2026-07-13T04:00:00Z","v":29033377,"vw":390.341184},{"c":384.93,"h":388.19,"l":378.65,"n":616257,"o":382.82,"t":"2026-07-14T04:00:00Z","v":27965647,"vw":384.942435},{"c":395.63,"h":398.96,"l":386.4,"n":689093,"o":387.8,"t":"2026-07-15T04:00:00Z","v":36353771,"vw":394.987641},{"c":401.1,"h":405.99,"l":392.0501,"n":728515,"o":398.31,"t":"2026-07-16T04:00:00Z","v":37146799,"vw":400.301531},{"c":393.82,"h":398.39,"l":389.39,"n":620827,"o":394.855,"t":"2026-07-17T04:00:00Z","v":33154447,"vw":393.841663},{"c":402.29,"h":403.18,"l":389.65,"n":622404,"o":391.41,"t":"2026-07-20T04:00:00Z","v":28026099,"vw":398.974111},{"c":397.75,"h":401.47,"l":396.32,"n":504714,"o":398.805,"t":"2026-07-21T04:00:00Z","v":24220658,"vw":398.675251},{"c":390.34,"h":401,"l":386.96,"n":600744,"o":399.58,"t":"2026-07-22T04:00:00Z","v":28247761,"vw":390.098589},{"c":381.58,"h":391.78,"l":377.39,"n":657404,"o":389.965,"t":"2026-07-23T04:00:00Z","v":30457664,"vw":382.238446},{"c":381.7,"h":389.03,"l":380.65,"n":532418,"o":387.05,"t":"2026-07-24T04:00:00Z","v":27749051,"vw":383.268535},{"c":389.1,"h":394.2,"l":387.99,"n":625863,"o":390.08,"t":"2026-07-27T04:00:00Z","v":27959501,"vw":390.930358},{"c":393.35,"h":400.32,"l":391.3,"n":659939,"o":393.16,"t":"2026-07-28T04:00:00Z","v":32449722,"vw":395.569288},{"c":390.54,"h":401.25,"l":388.74,"n":921588,"o":393.4,"t":"2026-07-29T04:00:00Z","v":47293555,"vw":393.928326},{"c":451.1,"h":458.69,"l":432.44,"n":2243646,"o":437.9,"t":"2026-07-30T04:00:00Z","v":110309993,"vw":449.588504},{"c":464.72,"h":466.84,"l":449.33,"n":1174582,"o":450,"t":"2026-07-31T04:00:00Z","v":60947798,"vw":460.898806},{"c":487.65,"h":491.65,"l":475,"n":1369275,"o":476.125,"t":"2026-08-03T04:00:00Z","v":66914743,"vw":487.182762},{"c":492.81,"h":499.4399,"l":479.17,"n":986354,"o":480.9,"t":"2026-08-04T04:00:00Z","v":50562740,"vw":493.64135},{"c":487.46,"h":498.24,"l":485.68,"n":712142,"o":496.355,"t":"2026-08-05T04:00:00Z","v":33482309,"vw":489.575634},{"c":499.86,"h":501.555,"l":488.52,"n":707167,"o":488.55,"t":"2026-08-06T04:00:00Z","v":36533382,"vw":497.093298},{"c":499.99,"h":505.18,"l":498.73,"n":595280,"o":499.21,"t":"2026-08-07T04:00:00Z","v":28941691,"vw":501.54991},{"c":506.06,"h":513.73,"l":502.27,"n":665884,"o":503.44,"t":"2026-08-10T04:00:00Z","v":31321187,"vw":507.446069},{"c":503.81,"h":505.33,"l":499.55,"n":471339,"o":504.33,"t":"2026-08-11T04:00:00Z","v":23135866,"vw":502.802591},{"c":492.43,"h":501.5,"l":491.52,"n":572029,"o":499.99,"t":"2026-08-12T04:00:00Z","v":29098570,"vw":493.996742},{"c":496.88,"h":501.34,"l":493.01,"n":473241,"o":493.265,"t":"2026-08-13T04:00:00Z","v":23122829,"vw":496.866006},{"c":495.4,"h":500.01,"l":493.92,"n":372254,"o":496.355,"t":"2026-08-14T04:00:00Z","v":16302317,"vw":496.543108},{"c":480.35,"h":492.66,"l":478.41,"n":630669,"o":490.14,"t":"2026-08-17T04:00:00Z","v":29759152,"vw":482.461936},{"c":481.63,"h":484.27,"l":477.1505,"n":484823,"o":481.54,"t":"2026-08-18T04:00:00Z","v":24169282,"vw":481.708417},{"c":484.31,"h":489.3,"l":479.36,"n":412162,"o":480.065,"t":"2026-08-19T04:00:00Z","v":20040487,"vw":484.18948},{"c":481.15,"h":484.16,"l":479.5,"n":354013,"o":483.3,"t":"2026-08-20T04:00:00Z","v":20075763,"vw":481.526395},{"c":483.24,"h":486.36,"l":478.53,"n":347760,"o":479.88,"t":"2026-08-21T04:00:00Z","v":22593352,"vw":482.857185},{"c":487.31,"h":490.605,"l":481.86,"n":462724,"o":483.205,"t":"2026-08-24T04:00:00Z","v":17394268,"vw":487.490604},{"c":491.71,"h":492.435,"l":484.3,"n":333430,"o":485.44,"t":"2026-08-25T04:00:00Z","v":19598590,"vw":490.101158},{"c":496.37,"h":497.4,"l":487.31,"n":386247,"o":487.85,"t":"2026-08-26T04:00:00Z","v":20840294,"vw":495.228152},{"c":505.06,"h":506.48,"l":490.08,"n":563830,"o":494.88,"t":"2026-08-27T04:00:00Z","v":28762554,"vw":502.804544},{"c":513.53,"h":517.78,"l":504.8675,"n":625940,"o":505.33,"t":"2026-08-28T04:00:00Z","v":29287780,"vw":513.668386},{"c":507.29,"h":512.19,"l":506.39,"n":443779,"o":510.38,"t":"2026-08-31T04:00:00Z","v":27310267,"vw":508.71523},{"c":501.02,"h":505.97,"l":496.78,"n":448644,"o":497.52,"t":"2026-09-01T04:00:00Z","v":21139733,"vw":501.12915},{"c":496.82,"h":500.27,"l":493.81,"n":390444,"o":499.85,"t":"2026-09-02T04:00:00Z","v":15420408,"vw":496.730512},{"c":510.12,"h":515.65,"l":500.8,"n":531687,"o":501.66,"t":"2026-09-03T04:00:00Z","v":24208243,"vw":511.216343},{"c":499.7,"h":511,"l":499.36,"n":414266,"o":510,"t":"2026-09-04T04:00:00Z","v":18183094,"vw":501.243584},{"c":493.95,"h":495.19,"l":490.15,"n":482395,"o":493.01,"t":"2026-09-08T04:00:00Z","v":19006557,"vw":492.925318},{"c":491.65,"h":494.39,"l":489.8,"n":345963,"o":493.07,"t":"2026-09-09T04:00:00Z","v":12966134,"vw":492.039988},{"c":492.44,"h":494.52,"l":486,"n":354502,"o":488.32,"t":"2026-09-10T04:00:00Z","v":16115535,"vw":491.648522},{"c":495.63,"h":498.97,"l":492.58,"n":330106,"o":495.65,"t":"2026-09-11T04:00:00Z","v":14596999,"vw":495.781285},{"c":505.41,"h":509.95,"l":495.3416,"n":538272,"o":497.06,"t":"2026-09-14T04:00:00Z","v":23181876,"vw":504.284679},{"c":497.12,"h":505.9,"l":495.54,"n":399623,"o":500.06,"t":"2026-09-15T04:00:00Z","v":17886302,"vw":498.773278},{"c":490.3,"h":495.97,"l":487.23,"n":389726,"o":493.03,"t":"2026-09-16T04:00:00Z","v":16743488,"vw":491.695201},{"c":497.75,"h":501.47,"l":493.17,"n":369856,"o":497.795,"t":"2026-09-17T04:00:00Z","v":17919627,"vw":497.116351},{"c":493.78,"h":498.65,"l":491.1,"n":374049,"o":497.965,"t":"2026-09-18T04:00:00Z","v":39703813,"vw":494.637135},{"c":501.61,"h":501.87,"l":491.33,"n":512797,"o":494.945,"t":"2026-09-21T04:00:00Z","v":28056874,"vw":497.806972},{"c":498,"h":508.5,"l":493.65,"n":499969,"o":507.32,"t":"2026-09-22T04:00:00Z","v":21729713,"vw":497.783213},{"c":500.59,"h":509.44,"l":495.88,"n":447159,"o":500.755,"t":"2026-09-23T04:00:00Z","v":19510641,"vw":501.030442},{"c":497.93,"h":498.9,"l":491.22,"n":377311,"o":495.07,"t":"2026-09-24T04:00:00Z","v":16733213,"vw":495.746518},{"c":516.17,"h":519.4,"l":497.25,"n":784300,"o":499.035,"t":"2026-09-25T04:00:00Z","v":38249633,"vw":514.614425},{"c":509.22,"h":513.33,"l":502.22,"n":504494,"o":505.47,"t":"2026-09-28T04:00:00Z","v":19718729,"vw":508.783636},{"c":508.96,"h":513.64,"l":502.4,"n":427389,"o":508.31,"t":"2026-09-29T04:00:00Z","v":21422026,"vw":508.578049},{"c":512.9,"h":519.83,"l":510.31,"n":511531,"o":511.61,"t":"2026-09-30T04:00:00Z","v":27310846,"vw":515.219013},{"c":512.8,"h":522.85,"l":512.17,"n":454532,"o":519.88,"t":"2026-10-01T04:00:00Z","v":19820713,"vw":515.36075},{"c":517.53,"h":522.5,"l":513.66,"n":404604,"o":519.385,"t":"2026-10-02T04:00:00Z","v":17915718,"vw":516.667298},{"c":525.18,"h":532.35,"l":521.47,"n":562969,"o":521.62,"t":"2026-10-05T04:00:00Z","v":26716603,"vw":526.438837},{"c":529.3,"h":535.69,"l":528.78,"n":488895,"o":531.68,"t":"2026-10-06T04:00:00Z","v":21200117,"vw":531.422916},{"c":529.76,"h":531.73,"l":524.69,"n":384351,"o":530.725,"t":"2026-10-07T04:00:00Z","v":16870034,"vw":528.911554},{"c":522.61,"h":533.51,"l":518.79,"n":484106,"o":529.805,"t":"2026-10-08T04:00:00Z","v":20315069,"vw":525.579184},{"c":535.07,"h":537.22,"l":526.2401,"n":446866,"o":528.235,"t":"2026-10-09T04:00:00Z","v":18586659,"vw":533.651882},{"c":541.15,"h":542.74,"l":535.7013,"n":478921,"o":537.53,"t":"2026-10-12T04:00:00Z","v":18414424,"vw":540.436799},{"c":543.45,"h":551.15,"l":543.06,"n":574018,"o":544.64,"t":"2026-10-13T04:00:00Z","v":23942701,"vw":546.588863},{"c":533.69,"h":545.75,"l":532.54,"n":551025,"o":545.27,"t":"2026-10-14T04:00:00Z","v":22415400,"vw":536.221288},{"c":539.44,"h":541.1331,"l":531.22,"n":452538,"o":533.315,"t":"2026-10-15T04:00:00Z","v":22445893,"vw":537.752834}],"volatilityBars":[{"c":527.58,"h":527.58,"l":523.43,"n":2417,"o":526.34,"t":"2026-10-09T08:00:00Z","v":31013,"vw":525.501069},{"c":527.6,"h":527.67,"l":526.97,"n":254,"o":527.2,"t":"2026-10-09T08:15:00Z","v":16830,"vw":527.554314},{"c":527.34,"h":528.02,"l":526.7,"n":267,"o":527.77,"t":"2026-10-09T08:30:00Z","v":9257,"vw":527.687235},{"c":528.025,"h":528.025,"l":527.5,"n":356,"o":527.51,"t":"2026-10-09T08:45:00Z","v":16719,"vw":527.694821},{"c":528.25,"h":528.25,"l":527.4,"n":110,"o":527.98,"t":"2026-10-09T09:00:00Z","v":11860,"vw":528.087998},{"c":528.27,"h":528.475,"l":527.81,"n":152,"o":528,"t":"2026-10-09T09:15:00Z","v":8138,"vw":528.121962},{"c":527.8,"h":529,"l":527.21,"n":284,"o":528.71,"t":"2026-10-09T09:30:00Z","v":20940,"vw":528.32296},{"c":528,"h":528.33,"l":527.42,"n":133,"o":527.5,"t":"2026-10-09T09:45:00Z","v":12163,"vw":527.84585},{"c":528,"h":528.43,"l":527.76,"n":137,"o":527.98,"t":"2026-10-09T10:00:00Z","v":7291,"vw":528.063071},{"c":527.73,"h":528.2,"l":527.57,"n":166,"o":527.99,"t":"2026-10-09T10:15:00Z","v":8130,"vw":527.953084},{"c":527.5,"h":527.73,"l":527.42,"n":26,"o":527.73,"t":"2026-10-09T10:30:00Z","v":769,"vw":527.625387},{"c":528.03,"h":528.06,"l":527.3,"n":203,"o":527.3,"t":"2026-10-09T10:45:00Z","v":15751,"vw":527.757415},{"c":527.2091,"h":528.2,"l":527.2091,"n":413,"o":527.825,"t":"2026-10-09T11:00:00Z","v":19151,"vw":527.74753},{"c":528.5296,"h":528.72,"l":527.45,"n":374,"o":527.6,"t":"2026-10-09T11:15:00Z","v":13975,"vw":527.993385},{"c":528.2,"h":528.8,"l":528.03,"n":528,"o":528.72,"t":"2026-10-09T11:30:00Z","v":8753,"vw":528.350004},{"c":529.18,"h":529.5,"l":528.39,"n":589,"o":528.4,"t":"2026-10-09T11:45:00Z","v":16104,"vw":528.890462},{"c":528.75,"h":529.4625,"l":528.75,"n":549,"o":529,"t":"2026-10-09T12:00:00Z","v":14484,"vw":529.102233},{"c":528.58,"h":529,"l":528.06,"n":411,"o":528.875,"t":"2026-10-09T12:15:00Z","v":15846,"vw":528.613717},{"c":527.95,"h":528.91,"l":527.7305,"n":463,"o":528.67,"t":"2026-10-09T12:30:00Z","v":15314,"vw":528.307287},{"c":527.58,"h":527.95,"l":527,"n":460,"o":527.9035,"t":"2026-10-09T12:45:00Z","v":9311,"vw":527.522349},{"c":527.82,"h":528.6397,"l":527.7,"n":537,"o":527.89,"t":"2026-10-09T13:00:00Z","v":11202,"vw":528.258493},{"c":528,"h":529.75,"l":527.6,"n":705,"o":528.1513,"t":"2026-10-09T13:15:00Z","v":17535,"vw":528.961761},{"c":527.37,"h":531.5999,"l":526.2401,"n":32856,"o":528.05,"t":"2026-10-09T13:30:00Z","v":1436172,"vw":528.632304},{"c":527.91,"h":529.88,"l":526.94,"n":15871,"o":527.3,"t":"2026-10-09T13:45:00Z","v":499764,"vw":528.518206},{"c":530.01,"h":530.316,"l":526.925,"n":16940,"o":527.815,"t":"2026-10-09T14:00:00Z","v":555339,"vw":528.805672},{"c":531.7083,"h":532.25,"l":529.865,"n":26171,"o":530.04,"t":"2026-10-09T14:15:00Z","v":756034,"vw":531.408235},{"c":532.3,"h":532.545,"l":530.67,"n":21968,"o":531.7,"t":"2026-10-09T14:30:00Z","v":507567,"vw":531.710965},{"c":533.765,"h":533.95,"l":532.245,"n":23140,"o":532.31,"t":"2026-10-09T14:45:00Z","v":617008,"vw":533.137759},{"c":532.5439,"h":534,"l":531.92,"n":19178,"o":533.79,"t":"2026-10-09T15:00:00Z","v":422269,"vw":532.845658},{"c":533.69,"h":534.13,"l":532.375,"n":19742,"o":532.54,"t":"2026-10-09T15:15:00Z","v":460984,"vw":533.335244},{"c":533.7601,"h":534.35,"l":533.34,"n":17424,"o":533.67,"t":"2026-10-09T15:30:00Z","v":423674,"vw":533.837429},{"c":534.6,"h":534.94,"l":533.33,"n":17928,"o":533.7957,"t":"2026-10-09T15:45:00Z","v":375420,"vw":534.200648},{"c":534.43,"h":535.4499,"l":534.135,"n":21914,"o":534.66,"t":"2026-10-09T16:00:00Z","v":582104,"vw":534.851879},{"c":534.75,"h":535.25,"l":534.3,"n":10377,"o":534.4,"t":"2026-10-09T16:15:00Z","v":315057,"vw":534.841365},{"c":535.18,"h":535.21,"l":534.7146,"n":9693,"o":534.77,"t":"2026-10-09T16:30:00Z","v":279541,"vw":534.971582},{"c":534.78,"h":535.219,"l":534.72,"n":9517,"o":535.16,"t":"2026-10-09T16:45:00Z","v":275937,"vw":534.974362},{"c":534.435,"h":535.17,"l":534.29,"n":10873,"o":534.78,"t":"2026-10-09T17:00:00Z","v":446845,"vw":534.719287},{"c":533.98,"h":534.52,"l":533.76,"n":8622,"o":534.435,"t":"2026-10-09T17:15:00Z","v":311793,"vw":534.061245},{"c":534.59,"h":534.64,"l":533.82,"n":9335,"o":533.945,"t":"2026-10-09T17:30:00Z","v":309196,"vw":534.128592},{"c":534.05,"h":534.78,"l":533.9,"n":10731,"o":534.6,"t":"2026-10-09T17:45:00Z","v":259661,"vw":534.348769},{"c":534.13,"h":534.38,"l":533.5101,"n":8449,"o":534.01,"t":"2026-10-09T18:00:00Z","v":275064,"vw":533.8628},{"c":534.64,"h":534.93,"l":534.07,"n":9517,"o":534.11,"t":"2026-10-09T18:15:00Z","v":309765,"vw":534.532677},{"c":536.05,"h":536.66,"l":534.55,"n":19495,"o":534.5989,"t":"2026-10-09T18:30:00Z","v":1363273,"vw":535.396561},{"c":536.44,"h":537.22,"l":535.7401,"n":15870,"o":536.07,"t":"2026-10-09T18:45:00Z","v":611344,"vw":536.665756},{"c":535.99,"h":536.44,"l":535.58,"n":11511,"o":536.44,"t":"2026-10-09T19:00:00Z","v":452881,"vw":535.999901},{"c":535.67,"h":536.18,"l":535.65,"n":10538,"o":535.97,"t":"2026-10-09T19:15:00Z","v":312190,"vw":535.912334},{"c":535.39,"h":535.95,"l":535.23,"n":15507,"o":535.67,"t":"2026-10-09T19:30:00Z","v":433252,"vw":535.646042},{"c":535.1,"h":535.77,"l":534.75,"n":39816,"o":535.34,"t":"2026-10-09T19:45:00Z","v":1313892,"vw":535.164643},{"c":535.0638,"h":535.16,"l":534.3,"n":743,"o":535.16,"t":"2026-10-09T20:00:00Z","v":3683517,"vw":535.069428},{"c":535,"h":535.25,"l":534.8705,"n":248,"o":534.99,"t":"2026-10-09T20:15:00Z","v":36890,"vw":534.968541},{"c":535.26,"h":535.46,"l":534.9,"n":307,"o":535.2,"t":"2026-10-09T20:30:00Z","v":15523,"vw":535.165944},{"c":535.07,"h":535.6296,"l":535.07,"n":338,"o":535.285,"t":"2026-10-09T20:45:00Z","v":13991,"vw":535.278707},{"c":535.2,"h":535.2,"l":535,"n":139,"o":535.13,"t":"2026-10-09T21:00:00Z","v":3979,"vw":535.10199},{"c":534.87,"h":535.1437,"l":534.87,"n":143,"o":535.1437,"t":"2026-10-09T21:15:00Z","v":9462,"vw":535.00927},{"c":535.03,"h":535.07,"l":534.75,"n":156,"o":534.76,"t":"2026-10-09T21:30:00Z","v":566445,"vw":534.8805},{"c":535,"h":535,"l":534.8188,"n":28,"o":534.9996,"t":"2026-10-09T21:45:00Z","v":1276,"vw":534.981236},{"c":534.8996,"h":535,"l":534.83,"n":38,"o":534.9803,"t":"2026-10-09T22:00:00Z","v":1304,"vw":534.908614},{"c":534.89,"h":535,"l":534.82,"n":61,"o":535,"t":"2026-10-09T22:15:00Z","v":1168,"vw":534.908926},{"c":534.96,"h":534.96,"l":534.83,"n":22,"o":534.831,"t":"2026-10-09T22:30:00Z","v":404,"vw":534.860203},{"c":534.56,"h":534.89,"l":534.5,"n":140,"o":534.8202,"t":"2026-10-09T22:45:00Z","v":2632,"vw":534.731164},{"c":534.6,"h":534.7409,"l":534.53,"n":97,"o":534.6925,"t":"2026-10-09T23:00:00Z","v":3671,"vw":534.671576},{"c":534.74,"h":534.74,"l":534.5912,"n":30,"o":534.6,"t":"2026-10-09T23:15:00Z","v":583,"vw":534.632514},{"c":534.83,"h":534.9,"l":534.75,"n":60,"o":534.75,"t":"2026-10-09T23:30:00Z","v":2364,"vw":534.831184},{"c":535,"h":535,"l":534.8,"n":118,"o":534.8,"t":"2026-10-09T23:45:00Z","v":4774,"vw":534.974892},{"c":536,"h":538.2,"l":535.14,"n":3501,"o":536.38,"t":"2026-10-12T08:00:00Z","v":39161,"vw":536.909109},{"c":536.13,"h":536.5,"l":535.6,"n":242,"o":536,"t":"2026-10-12T08:15:00Z","v":6015,"vw":536.030292},{"c":536.72,"h":536.72,"l":536.1,"n":195,"o":536.23,"t":"2026-10-12T08:30:00Z","v":3506,"vw":536.347695},{"c":536.05,"h":536.71,"l":536.05,"n":89,"o":536.2,"t":"2026-10-12T08:45:00Z","v":1736,"vw":536.465491},{"c":536.5,"h":536.6,"l":536.24,"n":78,"o":536.44,"t":"2026-10-12T09:00:00Z","v":1080,"vw":536.422557},{"c":536.9192,"h":537,"l":536.42,"n":129,"o":536.79,"t":"2026-10-12T09:15:00Z","v":2499,"vw":536.832836},{"c":536.25,"h":536.52,"l":536.12,"n":84,"o":536.5,"t":"2026-10-12T09:30:00Z","v":1170,"vw":536.339098},{"c":535.9,"h":536.45,"l":535.9,"n":207,"o":536.45,"t":"2026-10-12T09:45:00Z","v":3132,"vw":536.137842},{"c":537.1,"h":537.5,"l":536,"n":643,"o":536,"t":"2026-10-12T10:00:00Z","v":9837,"vw":536.730604},{"c":536.85,"h":537.28,"l":536.53,"n":161,"o":537.26,"t":"2026-10-12T10:15:00Z","v":2076,"vw":536.969802},{"c":537,"h":537.2,"l":536.45,"n":268,"o":536.6,"t":"2026-10-12T10:30:00Z","v":4474,"vw":536.961611},{"c":536.3,"h":536.9856,"l":536.3,"n":123,"o":536.35,"t":"2026-10-12T10:45:00Z","v":1852,"vw":536.560748},{"c":536.6777,"h":537,"l":536.1584,"n":463,"o":536.2,"t":"2026-10-12T11:00:00Z","v":8094,"vw":536.620908},{"c":537.58,"h":537.58,"l":536.6,"n":350,"o":536.6887,"t":"2026-10-12T11:15:00Z","v":5782,"vw":536.98903},{"c":537.62,"h":537.7499,"l":537,"n":255,"o":537.04,"t":"2026-10-12T11:30:00Z","v":5546,"vw":537.328092},{"c":537,"h":537.86,"l":537,"n":460,"o":537.61,"t":"2026-10-12T11:45:00Z","v":10506,"vw":537.350291},{"c":537.5,"h":537.93,"l":537.0845,"n":293,"o":537.09,"t":"2026-10-12T12:00:00Z","v":5251,"vw":537.4403},{"c":537.18,"h":537.8,"l":537,"n":292,"o":537.6,"t":"2026-10-12T12:15:00Z","v":6717,"vw":537.419182},{"c":537.1,"h":537.29,"l":536.52,"n":268,"o":537.1,"t":"2026-10-12T12:30:00Z","v":6345,"vw":536.812062},{"c":537.56,"h":537.71,"l":536.7,"n":365,"o":537.08,"t":"2026-10-12T12:45:00Z","v":8600,"vw":537.228088},{"c":538.6752,"h":539.74,"l":537.8,"n":2423,"o":537.8,"t":"2026-10-12T13:00:00Z","v":39924,"vw":538.900483},{"c":537.47,"h":538.64,"l":536.5,"n":1323,"o":538.64,"t":"2026-10-12T13:15:00Z","v":38599,"vw":537.702137},{"c":539.67,"h":542.11,"l":535.7013,"n":58043,"o":537.67,"t":"2026-10-12T13:30:00Z","v":2065565,"vw":539.427151},{"c":539.37,"h":540.11,"l":538.2,"n":20061,"o":539.73,"t":"2026-10-12T13:45:00Z","v":648061,"vw":539.114704},{"c":538.01,"h":540.26,"l":537.24,"n":20437,"o":539.3625,"t":"2026-10-12T14:00:00Z","v":617059,"vw":538.980238},{"c":539.165,"h":539.38,"l":538.01,"n":21391,"o":538.045,"t":"2026-10-12T14:15:00Z","v":376632,"vw":538.744384},{"c":539.76,"h":540.48,"l":539.21,"n":24079,"o":539.21,"t":"2026-10-12T14:30:00Z","v":577170,"vw":539.909532},{"c":540.56,"h":540.775,"l":539.46,"n":23072,"o":539.85,"t":"2026-10-12T14:45:00Z","v":587553,"vw":540.19487},{"c":541.034,"h":541.15,"l":540.2847,"n":21777,"o":540.6,"t":"2026-10-12T15:00:00Z","v":586000,"vw":540.753631},{"c":541.73,"h":542.74,"l":541.03,"n":33576,"o":541.04,"t":"2026-10-12T15:15:00Z","v":1035651,"vw":541.962004},{"c":542.075,"h":542.37,"l":541.22,"n":21653,"o":541.66,"t":"2026-10-12T15:30:00Z","v":572944,"vw":541.814782},{"c":541.8,"h":542.35,"l":541.39,"n":18263,"o":542.0775,"t":"2026-10-12T15:45:00Z","v":448841,"vw":541.997164},{"c":541.715,"h":541.97,"l":541.3,"n":16682,"o":541.81,"t":"2026-10-12T16:00:00Z","v":366196,"vw":541.62441},{"c":540.68,"h":541.88,"l":540.38,"n":13542,"o":541.72,"t":"2026-10-12T16:15:00Z","v":336979,"vw":541.013302},{"c":540.38,"h":541.24,"l":540.33,"n":7751,"o":540.6799,"t":"2026-10-12T16:30:00Z","v":230274,"vw":540.836783},{"c":539.82,"h":540.58,"l":539.585,"n":9454,"o":540.42,"t":"2026-10-12T16:45:00Z","v":317912,"vw":540.076413},{"c":540.175,"h":540.3,"l":538.795,"n":9864,"o":539.79,"t":"2026-10-12T17:00:00Z","v":385909,"vw":539.631978},{"c":540.406,"h":540.96,"l":540.02,"n":9804,"o":540.175,"t":"2026-10-12T17:15:00Z","v":367376,"vw":540.495742},{"c":540.705,"h":541.1433,"l":540.0101,"n":8924,"o":540.43,"t":"2026-10-12T17:30:00Z","v":264322,"vw":540.485806},{"c":540.0162,"h":541.13,"l":539.8,"n":12263,"o":540.6964,"t":"2026-10-12T17:45:00Z","v":320577,"vw":540.653234},{"c":539.84,"h":540.285,"l":539.575,"n":8751,"o":540.06,"t":"2026-10-12T18:00:00Z","v":399003,"vw":539.923074},{"c":539.2902,"h":539.882,"l":538.6101,"n":9640,"o":539.88,"t":"2026-10-12T18:15:00Z","v":319066,"vw":539.305867},{"c":539.45,"h":539.4817,"l":538.63,"n":9208,"o":539.305,"t":"2026-10-12T18:30:00Z","v":282695,"vw":539.087036},{"c":539.82,"h":539.87,"l":539.21,"n":9966,"o":539.46,"t":"2026-10-12T18:45:00Z","v":314916,"vw":539.567028},{"c":539.94,"h":540.27,"l":539.519,"n":11585,"o":539.82,"t":"2026-10-12T19:00:00Z","v":389983,"vw":539.952315},{"c":539.88,"h":540.37,"l":539.8,"n":10592,"o":539.935,"t":"2026-10-12T19:15:00Z","v":334887,"vw":540.114959},{"c":540.7177,"h":540.75,"l":539.51,"n":13706,"o":539.8785,"t":"2026-10-12T19:30:00Z","v":450542,"vw":539.988145},{"c":541.19,"h":541.32,"l":540,"n":37426,"o":540.71,"t":"2026-10-12T19:45:00Z","v":1365696,"vw":540.765775},{"c":540.9813,"h":541.35,"l":540.09,"n":422,"o":541.12,"t":"2026-10-12T20:00:00Z","v":3919936,"vw":541.149761},{"c":540.63,"h":541,"l":540.57,"n":240,"o":540.8,"t":"2026-10-12T20:15:00Z","v":5800,"vw":540.852674},{"c":540.75,"h":541.15,"l":540.09,"n":205,"o":540.64,"t":"2026-10-12T20:30:00Z","v":48335,"vw":541.104035},{"c":540.75,"h":540.75,"l":540.29,"n":146,"o":540.75,"t":"2026-10-12T20:45:00Z","v":141251,"vw":540.677121},{"c":540.412,"h":540.63,"l":540.29,"n":45,"o":540.5,"t":"2026-10-12T21:00:00Z","v":871,"vw":540.510134},{"c":540.63,"h":540.7268,"l":540.41,"n":79,"o":540.62,"t":"2026-10-12T21:15:00Z","v":3324,"vw":540.60721},{"c":540.5,"h":540.75,"l":540.5,"n":76,"o":540.75,"t":"2026-10-12T21:30:00Z","v":1240,"vw":540.550856},{"c":540.3707,"h":540.6,"l":540.35,"n":90,"o":540.51,"t":"2026-10-12T21:45:00Z","v":2534,"vw":540.392349},{"c":540.79,"h":541.16,"l":540.3,"n":225,"o":540.61,"t":"2026-10-12T22:00:00Z","v":2694,"vw":540.728582},{"c":540.4,"h":541.05,"l":540.4,"n":105,"o":540.89,"t":"2026-10-12T22:15:00Z","v":1774,"vw":540.889672},{"c":540.99,"h":541,"l":540.7,"n":105,"o":541,"t":"2026-10-12T22:30:00Z","v":2703,"vw":540.903481},{"c":541,"h":541,"l":540.6573,"n":120,"o":540.6821,"t":"2026-10-12T22:45:00Z","v":2547,"vw":540.947742},{"c":540.6744,"h":541.1278,"l":540.62,"n":132,"o":541.0934,"t":"2026-10-12T23:00:00Z","v":4434,"vw":540.86784},{"c":541,"h":541.21,"l":540.65,"n":242,"o":541,"t":"2026-10-12T23:15:00Z","v":3275,"vw":540.993368},{"c":541.1,"h":541.37,"l":540.93,"n":139,"o":541.19,"t":"2026-10-12T23:30:00Z","v":1670,"vw":541.191857},{"c":541.5,"h":541.5,"l":540.6,"n":221,"o":541.11,"t":"2026-10-12T23:45:00Z","v":3140,"vw":541.306749},{"c":542.29,"h":543.4684,"l":538.7133,"n":4847,"o":542.35,"t":"2026-10-13T08:00:00Z","v":54553,"vw":541.700898},{"c":541.87,"h":542.36,"l":541.64,"n":308,"o":542.02,"t":"2026-10-13T08:15:00Z","v":6597,"vw":541.799257},{"c":542,"h":542.13,"l":541.76,"n":107,"o":541.9793,"t":"2026-10-13T08:30:00Z","v":3529,"vw":542.038654},{"c":541.5,"h":541.97,"l":541.2802,"n":289,"o":541.97,"t":"2026-10-13T08:45:00Z","v":11056,"vw":541.384855},{"c":541,"h":541.6344,"l":541,"n":257,"o":541.41,"t":"2026-10-13T09:00:00Z","v":2555,"vw":541.219379},{"c":540.67,"h":540.98,"l":540.52,"n":99,"o":540.6555,"t":"2026-10-13T09:15:00Z","v":3992,"vw":540.750787},{"c":541.01,"h":541.2284,"l":540.61,"n":181,"o":540.61,"t":"2026-10-13T09:30:00Z","v":5526,"vw":540.922807},{"c":541.25,"h":541.5,"l":541.2,"n":80,"o":541.25,"t":"2026-10-13T09:45:00Z","v":2854,"vw":541.337365},{"c":541.93,"h":542.34,"l":541.21,"n":304,"o":541.66,"t":"2026-10-13T10:00:00Z","v":7866,"vw":541.931264},{"c":541.94,"h":542.6,"l":541.88,"n":110,"o":542.6,"t":"2026-10-13T10:15:00Z","v":2055,"vw":542.173033},{"c":542,"h":542.34,"l":541.2,"n":207,"o":541.75,"t":"2026-10-13T10:30:00Z","v":2443,"vw":541.58744},{"c":542.62,"h":542.62,"l":541.77,"n":338,"o":542,"t":"2026-10-13T10:45:00Z","v":6251,"vw":542.138226},{"c":544.1399,"h":544.41,"l":541.52,"n":1693,"o":542.12,"t":"2026-10-13T11:00:00Z","v":46127,"vw":543.72377},{"c":543.15,"h":544.1,"l":542.5,"n":593,"o":544.1,"t":"2026-10-13T11:15:00Z","v":12906,"vw":543.396764},{"c":543.15,"h":543.15,"l":542.51,"n":738,"o":542.812,"t":"2026-10-13T11:30:00Z","v":8501,"vw":542.873551},{"c":543.1592,"h":543.39,"l":543,"n":310,"o":543.25,"t":"2026-10-13T11:45:00Z","v":10211,"vw":543.236039},{"c":542.5,"h":543.3,"l":542.5,"n":570,"o":543.25,"t":"2026-10-13T12:00:00Z","v":11418,"vw":542.870082},{"c":542.7516,"h":542.79,"l":542.22,"n":518,"o":542.5,"t":"2026-10-13T12:15:00Z","v":16145,"vw":542.493604},{"c":542.9225,"h":543.34,"l":542.5,"n":563,"o":542.54,"t":"2026-10-13T12:30:00Z","v":18680,"vw":542.867217},{"c":544.2,"h":544.4,"l":542.85,"n":1268,"o":542.85,"t":"2026-10-13T12:45:00Z","v":75602,"vw":543.78137},{"c":544,"h":544.8,"l":543.8,"n":1155,"o":544.1,"t":"2026-10-13T13:00:00Z","v":33166,"vw":544.239871},{"c":545,"h":545.13,"l":541.7,"n":4254,"o":544,"t":"2026-10-13T13:15:00Z","v":87706,"vw":543.364328},{"c":549.41,"h":551.13,"l":544.28,"n":79935,"o":544.64,"t":"2026-10-13T13:30:00Z","v":3444815,"vw":548.542961},{"c":549.9,"h":550.44,"l":547.462,"n":32605,"o":549.41,"t":"2026-10-13T13:45:00Z","v":1444150,"vw":549.176596},{"c":547.94,"h":551.15,"l":547.28,"n":32655,"o":549.85,"t":"2026-10-13T14:00:00Z","v":1216542,"vw":549.634142},{"c":548.8387,"h":549.5,"l":547.65,"n":24551,"o":547.94,"t":"2026-10-13T14:15:00Z","v":725720,"vw":548.885942},{"c":548.9,"h":549.255,"l":547.34,"n":25899,"o":548.85,"t":"2026-10-13T14:30:00Z","v":719996,"vw":548.53057},{"c":548.295,"h":549,"l":547.89,"n":24586,"o":548.93,"t":"2026-10-13T14:45:00Z","v":701243,"vw":548.367045},{"c":547.8101,"h":548.44,"l":546.38,"n":26084,"o":548.34,"t":"2026-10-13T15:00:00Z","v":700450,"vw":547.561786},{"c":546.45,"h":547.88,"l":546.2,"n":22415,"o":547.795,"t":"2026-10-13T15:15:00Z","v":503305,"vw":547.064561},{"c":545.55,"h":546.89,"l":545.01,"n":21891,"o":546.455,"t":"2026-10-13T15:30:00Z","v":523546,"vw":546.154162},{"c":545.13,"h":545.65,"l":544.84,"n":19778,"o":545.59,"t":"2026-10-13T15:45:00Z","v":420110,"vw":545.155965},{"c":545.91,"h":546.27,"l":544.88,"n":19626,"o":545.12,"t":"2026-10-13T16:00:00Z","v":599776,"vw":545.770731},{"c":546.38,"h":546.51,"l":545.67,"n":11775,"o":545.85,"t":"2026-10-13T16:15:00Z","v":342527,"vw":546.103699},{"c":546.0519,"h":546.86,"l":546.01,"n":14024,"o":546.345,"t":"2026-10-13T16:30:00Z","v":394932,"vw":546.506043},{"c":545.4743,"h":546.22,"l":545.28,"n":11999,"o":546.07,"t":"2026-10-13T16:45:00Z","v":349083,"vw":545.823245},{"c":545.64,"h":545.83,"l":545.19,"n":10107,"o":545.4501,"t":"2026-10-13T17:00:00Z","v":277976,"vw":545.54346},{"c":545.115,"h":545.73,"l":544.93,"n":10099,"o":545.6,"t":"2026-10-13T17:15:00Z","v":237986,"vw":545.332044},{"c":546.66,"h":547.5,"l":545.085,"n":16766,"o":545.14,"t":"2026-10-13T17:30:00Z","v":613467,"vw":546.401467},{"c":546.815,"h":547.06,"l":545,"n":12198,"o":546.64,"t":"2026-10-13T17:45:00Z","v":978680,"vw":546.637732},{"c":546.6314,"h":547.179,"l":546.0101,"n":10917,"o":546.84,"t":"2026-10-13T18:00:00Z","v":357504,"vw":546.598762},{"c":546.57,"h":546.715,"l":546.05,"n":10857,"o":546.59,"t":"2026-10-13T18:15:00Z","v":666054,"vw":546.393958},{"c":545.84,"h":546.59,"l":545.73,"n":11189,"o":546.59,"t":"2026-10-13T18:30:00Z","v":347280,"vw":546.2721},{"c":545.65,"h":546.005,"l":545.43,"n":10528,"o":545.84,"t":"2026-10-13T18:45:00Z","v":288716,"vw":545.734978},{"c":545.93,"h":546.33,"l":545.4,"n":11190,"o":545.66,"t":"2026-10-13T19:00:00Z","v":363607,"vw":545.796996},{"c":545.92,"h":546.17,"l":545.2,"n":13844,"o":545.9306,"t":"2026-10-13T19:15:00Z","v":532754,"vw":545.760206},{"c":544.91,"h":546.08,"l":544.44,"n":17170,"o":545.88,"t":"2026-10-13T19:30:00Z","v":497443,"vw":545.445326},{"c":543.73,"h":544.975,"l":543.06,"n":46771,"o":544.94,"t":"2026-10-13T19:45:00Z","v":1637672,"vw":543.787662},{"c":543.4,"h":545.7085,"l":542.55,"n":922,"o":543.69,"t":"2026-10-13T20:00:00Z","v":4417029,"vw":543.45503},{"c":543.3752,"h":543.45,"l":542.73,"n":543,"o":543.25,"t":"2026-10-13T20:15:00Z","v":33906,"vw":543.228059},{"c":543.05,"h":543.5,"l":542.7908,"n":180,"o":543.05,"t":"2026-10-13T20:30:00Z","v":3638,"vw":543.239898},{"c":543.01,"h":543.28,"l":543.01,"n":124,"o":543.1042,"t":"2026-10-13T20:45:00Z","v":105450,"vw":543.145032},{"c":543.2336,"h":543.2336,"l":543.06,"n":45,"o":543.06,"t":"2026-10-13T21:00:00Z","v":819,"vw":543.162244},{"c":543.1963,"h":543.4,"l":543.1963,"n":99,"o":543.35,"t":"2026-10-13T21:15:00Z","v":7622,"vw":543.315873},{"c":543.68,"h":544.8,"l":543.0205,"n":369,"o":543.0205,"t":"2026-10-13T21:30:00Z","v":7169,"vw":543.586962},{"c":543.4,"h":543.9225,"l":543.11,"n":187,"o":543.68,"t":"2026-10-13T21:45:00Z","v":3673,"vw":543.385096},{"c":542.42,"h":543.1865,"l":542.41,"n":281,"o":543,"t":"2026-10-13T22:00:00Z","v":4721,"vw":542.93966},{"c":542.6101,"h":542.85,"l":542.436,"n":84,"o":542.5686,"t":"2026-10-13T22:15:00Z","v":3032,"vw":542.592495},{"c":542.8781,"h":542.9,"l":542.6872,"n":44,"o":542.8,"t":"2026-10-13T22:30:00Z","v":1176,"vw":542.813032},{"c":542.61,"h":543,"l":542.61,"n":216,"o":542.85,"t":"2026-10-13T22:45:00Z","v":5030,"vw":542.699951},{"c":541.7,"h":542.88,"l":541.5,"n":274,"o":542.4,"t":"2026-10-13T23:00:00Z","v":4832,"vw":542.167781},{"c":541.2931,"h":542.5,"l":541.2931,"n":127,"o":541.69,"t":"2026-10-13T23:15:00Z","v":3267,"vw":541.719216},{"c":541.1972,"h":541.8838,"l":541.106,"n":153,"o":541.8838,"t":"2026-10-13T23:30:00Z","v":2476,"vw":541.388777},{"c":541.1502,"h":541.4,"l":540.56,"n":242,"o":541.39,"t":"2026-10-13T23:45:00Z","v":4992,"vw":541.058449},{"c":544.47,"h":545.89,"l":543.45,"n":2856,"o":544.79,"t":"2026-10-14T08:00:00Z","v":25942,"vw":544.915189},{"c":544,"h":544.99,"l":544,"n":75,"o":544.99,"t":"2026-10-14T08:15:00Z","v":2276,"vw":544.450005},{"c":544.42,"h":544.94,"l":544.08,"n":168,"o":544.71,"t":"2026-10-14T08:30:00Z","v":2978,"vw":544.508746},{"c":544.5,"h":544.5,"l":544.3,"n":278,"o":544.3,"t":"2026-10-14T08:45:00Z","v":5062,"vw":544.443166},{"c":544.6,"h":544.94,"l":544.28,"n":206,"o":544.5,"t":"2026-10-14T09:00:00Z","v":5369,"vw":544.450674},{"c":544.5,"h":544.74,"l":544.5,"n":35,"o":544.67,"t":"2026-10-14T09:15:00Z","v":631,"vw":544.633739},{"c":544.91,"h":545,"l":544.52,"n":288,"o":544.52,"t":"2026-10-14T09:30:00Z","v":6262,"vw":544.768338},{"c":544.8,"h":545.01,"l":544.4,"n":277,"o":544.82,"t":"2026-10-14T09:45:00Z","v":15466,"vw":544.663894},{"c":544.0816,"h":545.39,"l":544,"n":182,"o":544.77,"t":"2026-10-14T10:00:00Z","v":2731,"vw":544.698761},{"c":544.62,"h":544.62,"l":544.62,"n":7,"o":544.62,"t":"2026-10-14T10:15:00Z","v":113,"vw":544.62},{"c":544.78,"h":546.66,"l":544.43,"n":297,"o":544.61,"t":"2026-10-14T10:30:00Z","v":3100,"vw":544.88274},{"c":546.0589,"h":546.0589,"l":544.82,"n":438,"o":544.82,"t":"2026-10-14T10:45:00Z","v":8220,"vw":545.552967},{"c":546.34,"h":547,"l":545.67,"n":489,"o":546,"t":"2026-10-14T11:00:00Z","v":14849,"vw":546.36609},{"c":546.97,"h":547.4414,"l":546.2,"n":450,"o":546.26,"t":"2026-10-14T11:15:00Z","v":9115,"vw":546.921372},{"c":546.8381,"h":547.22,"l":546.6,"n":674,"o":547,"t":"2026-10-14T11:30:00Z","v":8297,"vw":546.880024},{"c":545.77,"h":546.84,"l":545.76,"n":386,"o":546.84,"t":"2026-10-14T11:45:00Z","v":6464,"vw":546.410761},{"c":546.87,"h":547.15,"l":545.75,"n":514,"o":546.06,"t":"2026-10-14T12:00:00Z","v":50481,"vw":546.438219},{"c":546.35,"h":547.04,"l":546,"n":429,"o":547.04,"t":"2026-10-14T12:15:00Z","v":9284,"vw":546.350223},{"c":544.45,"h":546.01,"l":543.86,"n":1608,"o":546.01,"t":"2026-10-14T12:30:00Z","v":33806,"vw":544.558582},{"c":544.75,"h":545.6499,"l":544.1,"n":1038,"o":544.4612,"t":"2026-10-14T12:45:00Z","v":20960,"vw":544.804018},{"c":544,"h":545,"l":543.8873,"n":1153,"o":544.72,"t":"2026-10-14T13:00:00Z","v":25515,"vw":544.274035},{"c":544.95,"h":545.37,"l":542.41,"n":2058,"o":544.05,"t":"2026-10-14T13:15:00Z","v":42207,"vw":543.878444},{"c":543.1875,"h":545.75,"l":541.66,"n":33372,"o":545.29,"t":"2026-10-14T13:30:00Z","v":1339169,"vw":544.129141},{"c":542.12,"h":545,"l":541.43,"n":24088,"o":543.185,"t":"2026-10-14T13:45:00Z","v":826221,"vw":543.008247},{"c":540.295,"h":542.71,"l":539.4,"n":27570,"o":542.09,"t":"2026-10-14T14:00:00Z","v":850373,"vw":540.800356},{"c":539.57,"h":540.69,"l":538.96,"n":23709,"o":540.3745,"t":"2026-10-14T14:15:00Z","v":606981,"vw":539.789969},{"c":538.08,"h":540.57,"l":537.8,"n":28827,"o":539.5,"t":"2026-10-14T14:30:00Z","v":742085,"vw":539.183275},{"c":539.215,"h":539.3,"l":537.42,"n":23041,"o":538.1,"t":"2026-10-14T14:45:00Z","v":512107,"vw":538.221935},{"c":538.27,"h":539.5,"l":537.78,"n":21471,"o":539.26,"t":"2026-10-14T15:00:00Z","v":463995,"vw":538.568576},{"c":537.775,"h":538.95,"l":537.4748,"n":19691,"o":538.28,"t":"2026-10-14T15:15:00Z","v":414692,"vw":538.289174},{"c":537.025,"h":537.92,"l":536.88,"n":21134,"o":537.8,"t":"2026-10-14T15:30:00Z","v":408828,"vw":537.356878},{"c":536.71,"h":537.56,"l":536.62,"n":20069,"o":537.08,"t":"2026-10-14T15:45:00Z","v":432763,"vw":537.064233},{"c":535.78,"h":537.3499,"l":535.48,"n":20653,"o":536.73,"t":"2026-10-14T16:00:00Z","v":513745,"vw":536.489412},{"c":536.345,"h":536.63,"l":535.48,"n":14639,"o":535.745,"t":"2026-10-14T16:15:00Z","v":435581,"vw":536.005221},{"c":536.8,"h":536.99,"l":535.87,"n":14004,"o":536.32,"t":"2026-10-14T16:30:00Z","v":428341,"vw":536.382562},{"c":536.08,"h":537.59,"l":535.59,"n":11503,"o":536.78,"t":"2026-10-14T16:45:00Z","v":349576,"vw":536.633833},{"c":536.125,"h":536.66,"l":535.73,"n":9019,"o":536.1,"t":"2026-10-14T17:00:00Z","v":225280,"vw":536.163479},{"c":535.05,"h":536.27,"l":534.94,"n":12851,"o":536.12,"t":"2026-10-14T17:15:00Z","v":393022,"vw":535.689317},{"c":535.17,"h":535.69,"l":534.915,"n":12888,"o":535.03,"t":"2026-10-14T17:30:00Z","v":356855,"vw":535.328196},{"c":535.0275,"h":536.06,"l":534.3,"n":17612,"o":535.11,"t":"2026-10-14T17:45:00Z","v":462261,"vw":535.3069},{"c":534.29,"h":535.33,"l":533.66,"n":17025,"o":535.08,"t":"2026-10-14T18:00:00Z","v":695991,"vw":534.412019},{"c":534.36,"h":534.895,"l":533.79,"n":11978,"o":534.24,"t":"2026-10-14T18:15:00Z","v":393089,"vw":534.37295},{"c":533.86,"h":534.31,"l":533.57,"n":12056,"o":534.31,"t":"2026-10-14T18:30:00Z","v":382622,"vw":533.883735},{"c":533.44,"h":534.43,"l":533.44,"n":12164,"o":533.885,"t":"2026-10-14T18:45:00Z","v":379743,"vw":533.982409},{"c":533,"h":533.52,"l":532.54,"n":14805,"o":533.46,"t":"2026-10-14T19:00:00Z","v":471213,"vw":533.03742},{"c":534.4399,"h":534.56,"l":532.6,"n":16170,"o":532.995,"t":"2026-10-14T19:15:00Z","v":535395,"vw":533.583025},{"c":533.89,"h":534.8,"l":533.18,"n":19389,"o":534.39,"t":"2026-10-14T19:30:00Z","v":558363,"vw":533.955096},{"c":533.86,"h":535.01,"l":532.63,"n":66170,"o":533.9,"t":"2026-10-14T19:45:00Z","v":2500094,"vw":533.583419},{"c":532.86,"h":534.44,"l":532.44,"n":1018,"o":534.05,"t":"2026-10-14T20:00:00Z","v":5281256,"vw":533.686949},{"c":533.1,"h":533.1,"l":532.62,"n":432,"o":532.9348,"t":"2026-10-14T20:15:00Z","v":63625,"vw":532.903028},{"c":533,"h":533.2,"l":532,"n":509,"o":532.85,"t":"2026-10-14T20:30:00Z","v":19149,"vw":532.653134},{"c":533.11,"h":533.35,"l":532.75,"n":209,"o":532.9,"t":"2026-10-14T20:45:00Z","v":3188,"vw":533.060152},{"c":533,"h":533.2904,"l":533,"n":154,"o":533.27,"t":"2026-10-14T21:00:00Z","v":1933,"vw":533.110933},{"c":533.35,"h":533.35,"l":532.779,"n":227,"o":533.02,"t":"2026-10-14T21:15:00Z","v":98553,"vw":533.057731},{"c":532.68,"h":533.1534,"l":532.5,"n":212,"o":532.8688,"t":"2026-10-14T21:30:00Z","v":573914,"vw":532.7472},{"c":532.9,"h":532.9,"l":532.1,"n":233,"o":532.63,"t":"2026-10-14T21:45:00Z","v":5033,"vw":532.456665},{"c":532.938,"h":533.29,"l":532.5356,"n":407,"o":532.89,"t":"2026-10-14T22:00:00Z","v":7173,"vw":533.010096},{"c":531,"h":533.45,"l":531,"n":908,"o":533,"t":"2026-10-14T22:15:00Z","v":22252,"vw":532.18307},{"c":531.94,"h":531.95,"l":529.5,"n":1051,"o":530.68,"t":"2026-10-14T22:30:00Z","v":34418,"vw":530.192574},{"c":531.3007,"h":531.95,"l":530.72,"n":567,"o":531.45,"t":"2026-10-14T22:45:00Z","v":9141,"vw":531.416675},{"c":530.56,"h":531.95,"l":530.32,"n":602,"o":531.25,"t":"2026-10-14T23:00:00Z","v":12038,"vw":530.942148},{"c":531.31,"h":532,"l":529.51,"n":795,"o":530.46,"t":"2026-10-14T23:15:00Z","v":12715,"vw":530.595957},{"c":532.19,"h":532.8999,"l":530.3522,"n":778,"o":531.27,"t":"2026-10-14T23:30:00Z","v":10173,"vw":531.606644},{"c":530.7,"h":532.19,"l":530.5,"n":951,"o":532.11,"t":"2026-10-14T23:45:00Z","v":20542,"vw":530.854908},{"c":530.45,"h":532.56,"l":527.0108,"n":5615,"o":530.28,"t":"2026-10-15T08:00:00Z","v":69841,"vw":529.747044},{"c":530.5,"h":530.72,"l":529,"n":791,"o":530.45,"t":"2026-10-15T08:15:00Z","v":14940,"vw":530.123907},{"c":531.95,"h":531.95,"l":530,"n":1058,"o":530.31,"t":"2026-10-15T08:30:00Z","v":13670,"vw":530.830518},{"c":530.82,"h":531.99,"l":530.31,"n":299,"o":531.6,"t":"2026-10-15T08:45:00Z","v":8060,"vw":531.450241},{"c":531.12,"h":531.3,"l":530.53,"n":146,"o":530.96,"t":"2026-10-15T09:00:00Z","v":3198,"vw":530.980264},{"c":531.65,"h":531.67,"l":531.18,"n":144,"o":531.59,"t":"2026-10-15T09:15:00Z","v":2366,"vw":531.366968},{"c":531.15,"h":532.09,"l":531.13,"n":286,"o":531.48,"t":"2026-10-15T09:30:00Z","v":6362,"vw":531.619578},{"c":531.35,"h":531.63,"l":530.72,"n":256,"o":531.15,"t":"2026-10-15T09:45:00Z","v":12066,"vw":531.282133},{"c":531,"h":531.73,"l":530.59,"n":242,"o":530.87,"t":"2026-10-15T10:00:00Z","v":4441,"vw":530.985529},{"c":531.62,"h":532.84,"l":531.4,"n":446,"o":531.4,"t":"2026-10-15T10:15:00Z","v":6066,"vw":532.108774},{"c":531.5,"h":532.66,"l":531.5,"n":213,"o":532.3,"t":"2026-10-15T10:30:00Z","v":5048,"vw":531.913484},{"c":531.56,"h":532.04,"l":531.39,"n":454,"o":531.7,"t":"2026-10-15T10:45:00Z","v":9754,"vw":531.697995},{"c":531.65,"h":532.51,"l":530.8,"n":791,"o":531.6,"t":"2026-10-15T11:00:00Z","v":20168,"vw":531.606148},{"c":530.55,"h":532.12,"l":530.2775,"n":591,"o":531.4,"t":"2026-10-15T11:15:00Z","v":18167,"vw":531.330931},{"c":531.63,"h":531.8,"l":530.61,"n":615,"o":530.61,"t":"2026-10-15T11:30:00Z","v":13587,"vw":531.134364},{"c":529.75,"h":531.78,"l":529.75,"n":478,"o":531.462,"t":"2026-10-15T11:45:00Z","v":9636,"vw":530.398072},{"c":530.8,"h":530.99,"l":528.5,"n":1085,"o":529.75,"t":"2026-10-15T12:00:00Z","v":25099,"vw":529.533681},{"c":530,"h":531,"l":530,"n":527,"o":530.15,"t":"2026-10-15T12:15:00Z","v":12044,"vw":530.367378},{"c":531.3424,"h":531.79,"l":528.63,"n":1252,"o":530,"t":"2026-10-15T12:30:00Z","v":26356,"vw":530.397302},{"c":531.22,"h":531.91,"l":530.18,"n":581,"o":531.42,"t":"2026-10-15T12:45:00Z","v":13530,"vw":531.508057},{"c":532.31,"h":532.36,"l":531.17,"n":895,"o":531.59,"t":"2026-10-15T13:00:00Z","v":22462,"vw":531.892948},{"c":533.67,"h":533.99,"l":530.95,"n":1407,"o":532.14,"t":"2026-10-15T13:15:00Z","v":33644,"vw":532.356377},{"c":535.62,"h":539.3193,"l":531.22,"n":51842,"o":533.99,"t":"2026-10-15T13:30:00Z","v":2260052,"vw":534.722876},{"c":534.73,"h":536.32,"l":532.71,"n":31106,"o":535.61,"t":"2026-10-15T13:45:00Z","v":1131883,"vw":534.647957},{"c":534.7,"h":536.34,"l":533.78,"n":26003,"o":534.735,"t":"2026-10-15T14:00:00Z","v":993329,"vw":535.104604},{"c":534.77,"h":535.24,"l":532.55,"n":25021,"o":534.78,"t":"2026-10-15T14:15:00Z","v":751987,"vw":533.930532},{"c":535.715,"h":536.645,"l":533.48,"n":23007,"o":534.69,"t":"2026-10-15T14:30:00Z","v":581280,"vw":535.277993},{"c":536.94,"h":537.56,"l":535.49,"n":22007,"o":535.65,"t":"2026-10-15T14:45:00Z","v":538287,"vw":536.555283},{"c":539.03,"h":539.2,"l":536.21,"n":23069,"o":536.98,"t":"2026-10-15T15:00:00Z","v":645947,"vw":537.913242},{"c":537.6703,"h":539.27,"l":537.64,"n":18814,"o":539.0699,"t":"2026-10-15T15:15:00Z","v":1174730,"vw":538.47614},{"c":537.205,"h":537.9,"l":536.6,"n":17334,"o":537.68,"t":"2026-10-15T15:30:00Z","v":369923,"vw":537.132301},{"c":538.34,"h":538.465,"l":536.83,"n":18007,"o":537.195,"t":"2026-10-15T15:45:00Z","v":475110,"vw":537.678557},{"c":539.185,"h":539.88,"l":538.035,"n":17714,"o":538.335,"t":"2026-10-15T16:00:00Z","v":573626,"vw":538.968114},{"c":539.53,"h":540.17,"l":539.03,"n":13731,"o":539.225,"t":"2026-10-15T16:15:00Z","v":508995,"vw":539.634668},{"c":540.23,"h":540.25,"l":539.2401,"n":11126,"o":539.51,"t":"2026-10-15T16:30:00Z","v":329918,"vw":539.659423},{"c":539.555,"h":540.48,"l":539.32,"n":9452,"o":540.24,"t":"2026-10-15T16:45:00Z","v":315265,"vw":539.810274},{"c":539.3399,"h":539.55,"l":539.1,"n":1694,"o":539.45,"t":"2026-10-15T18:00:00Z","v":47644,"vw":539.327414},{"c":539.06,"h":539.54,"l":538.61,"n":9689,"o":539.34,"t":"2026-10-15T18:15:00Z","v":301330,"vw":539.013629},{"c":539.93,"h":539.97,"l":539.04,"n":9937,"o":539.11,"t":"2026-10-15T18:30:00Z","v":297051,"vw":539.557515},{"c":540.5199,"h":540.54,"l":539.9,"n":11711,"o":539.935,"t":"2026-10-15T18:45:00Z","v":371258,"vw":540.207206},{"c":540.5114,"h":540.8595,"l":540.34,"n":12725,"o":540.52,"t":"2026-10-15T19:00:00Z","v":414086,"vw":540.581456},{"c":540.83,"h":541.1331,"l":540.47,"n":15911,"o":540.545,"t":"2026-10-15T19:15:00Z","v":569318,"vw":540.812306},{"c":540.43,"h":540.875,"l":539.5,"n":17936,"o":540.82,"t":"2026-10-15T19:30:00Z","v":623542,"vw":540.232411},{"c":539.44,"h":540.664,"l":539,"n":41896,"o":540.42,"t":"2026-10-15T19:45:00Z","v":1463848,"vw":539.647552},{"c":538.68,"h":540.54,"l":538.35,"n":753,"o":539.35,"t":"2026-10-15T20:00:00Z","v":5646819,"vw":539.439332},{"c":538.3177,"h":538.8,"l":538.12,"n":370,"o":538.66,"t":"2026-10-15T20:15:00Z","v":20876,"vw":538.543848},{"c":538.1,"h":538.33,"l":538.05,"n":278,"o":538.16,"t":"2026-10-15T20:30:00Z","v":5411,"vw":538.186166},{"c":537.54,"h":538.26,"l":537.14,"n":353,"o":538.06,"t":"2026-10-15T20:45:00Z","v":978908,"vw":537.927029},{"c":537.5838,"h":538.2,"l":537.2815,"n":104,"o":537.56,"t":"2026-10-15T21:00:00Z","v":1894,"vw":537.82301},{"c":537.95,"h":538.19,"l":537.5,"n":107,"o":537.5,"t":"2026-10-15T21:15:00Z","v":3465,"vw":538.082828},{"c":538.2,"h":538.2,"l":537.9104,"n":63,"o":538.09,"t":"2026-10-15T21:30:00Z","v":558024,"vw":538.162017},{"c":538.1829,"h":538.2,"l":538,"n":127,"o":538.15,"t":"2026-10-15T21:45:00Z","v":3438,"vw":538.116268},{"c":537.9,"h":538.03,"l":537.65,"n":216,"o":538.01,"t":"2026-10-15T22:00:00Z","v":4049,"vw":537.911972},{"c":537.8,"h":537.85,"l":537.75,"n":51,"o":537.75,"t":"2026-10-15T22:15:00Z","v":1549,"vw":537.83153},{"c":537.33,"h":537.75,"l":537.33,"n":91,"o":537.681,"t":"2026-10-15T22:30:00Z","v":1240,"vw":537.541051},{"c":537.4,"h":537.45,"l":537.23,"n":51,"o":537.35,"t":"2026-10-15T22:45:00Z","v":868,"vw":537.350997},{"c":537,"h":537.69,"l":536.74,"n":159,"o":537.35,"t":"2026-10-15T23:00:00Z","v":3747,"vw":537.05334},{"c":536.35,"h":537.44,"l":536.35,"n":215,"o":537,"t":"2026-10-15T23:15:00Z","v":3823,"vw":536.53674},{"c":536.6,"h":537.4,"l":536.29,"n":72,"o":536.51,"t":"2026-10-15T23:30:00Z","v":1882,"vw":536.642811},{"c":536.65,"h":537.532,"l":536.35,"n":86,"o":536.35,"t":"2026-10-15T23:45:00Z","v":2054,"vw":536.670419}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-19","2026-10-21","2026-10-23","2026-10-26","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5959584445017072,"strike":557.2392544839811,"iv":0.551594492257882,"gamma":0.01738045842781853,"theta":-1.3194772870228808,"vega":0.04804020962742447,"rho":0.0009141542824265424,"breakevenPct":3.9476778027546615},{"delta":0.15,"premium":0.6909670781893004,"strike":546.0699588477366,"iv":0.313279012345679,"gamma":0.02606172839506173,"theta":-1.0253263374485597,"vega":0.06466995884773663,"rho":0.0013998690142269887,"breakevenPct":1.8840819763208743},{"delta":0.2,"premium":1.014028697571744,"strike":544.4812362030905,"iv":0.3217258278145695,"gamma":0.03066578366445916,"theta":-1.2682465783664458,"vega":0.07798410596026491,"rho":0.001968681868150673,"breakevenPct":1.6482371938250753},{"delta":0.25,"premium":1.38378587196468,"strike":543.1015452538632,"iv":0.3295072847682119,"gamma":0.03403222958057395,"theta":-1.4760832229580574,"vega":0.08858013245033113,"rho":0.0025638463988567613,"breakevenPct":1.4600449316738668},{"delta":0.3,"premium":1.8323971291866026,"strike":541.8253588516747,"iv":0.34015913875598086,"gamma":0.0360666985645933,"theta":-1.6673564593301435,"vega":0.09681607655502393,"rho":0.003174885764069594,"breakevenPct":1.3058335937503478},{"delta":0.35,"premium":2.341966507177033,"strike":540.6291866028708,"iv":0.35302995215311006,"gamma":0.037071483253588514,"theta":-1.8458253588516744,"vega":0.10322755980861244,"rho":0.003798197164468493,"breakevenPct":1.1778911972510706},{"delta":0.4,"premium":2.931762917933131,"strike":539.3996960486322,"iv":0.3662112462006079,"gamma":0.0373838905775076,"theta":-1.9993942249240122,"vega":0.10784863221884498,"rho":0.004427610390426558,"breakevenPct":1.0586898288578017},{"delta":0.45,"premium":3.610587639311044,"strike":538.1332320162107,"iv":0.3797370820668693,"gamma":0.03692796352583587,"theta":-2.125331408308004,"vega":0.11048287740628165,"rho":0.005063794840528337,"breakevenPct":0.9491884199239435},{"delta":0.5,"premium":4.46839953271028,"strike":536.7698598130842,"iv":0.39952570093457945,"gamma":0.03550257009345795,"theta":-2.2557357476635516,"vega":0.11150794392523364,"rho":0.005698631712699374,"breakevenPct":0.8549817098284643},{"delta":0.55,"premium":5.505198598130842,"strike":535.3095794392524,"iv":0.42557710280373834,"gamma":0.03310771028037383,"theta":-2.3906072429906544,"vega":0.11092383177570093,"rho":0.0063321210069396715,"breakevenPct":0.7760696985713641},{"delta":0.6,"premium":6.901119402985072,"strike":533.5298507462686,"iv":0.4600325373134328,"gamma":0.029894925373134332,"theta":-2.5180528358208956,"vega":0.10815373134328359,"rho":0.006954985511090318,"breakevenPct":0.7045504796895141},{"delta":0.65,"premium":8.708632734530939,"strike":531.3822355289421,"iv":0.5057850299401198,"gamma":0.026122155688622754,"theta":-2.657629740518962,"vega":0.10384091816367266,"rho":0.0075642940267033444,"breakevenPct":0.6411754893269486},{"delta":0.7,"premium":12.258720930232553,"strike":527.8391472868217,"iv":0.6245984496124029,"gamma":0.01991046511627908,"theta":-3.0858418604651154,"vega":0.09760193798449614,"rho":0.008130041895364818,"breakevenPct":0.6424798690122575},{"delta":0.75,"premium":15.586925287356316,"strike":524.066091954023,"iv":0.6921454022988504,"gamma":0.016403448275862074,"theta":-3.126109770114942,"vega":0.08922988505747127,"rho":0.00868403676876183,"breakevenPct":0.5595858085119445},{"delta":0.8,"premium":23.37605263157896,"strike":516.2368421052631,"iv":0.907507368421053,"gamma":0.010993684210526308,"theta":-3.608864210526317,"vega":0.07863789473684209,"rho":0.00912678451542277,"breakevenPct":0.5521093332418037},{"delta":0.85,"premium":39.09754601226994,"strike":500.59815950920245,"iv":1.3278950920245398,"gamma":0.006219631901840492,"theta":-4.39128282208589,"vega":0.06550061349693252,"rho":0.009372056950613203,"breakevenPct":0.5675403934542873},{"delta":0.9,"premium":75.25298002570403,"strike":464.58138032674657,"iv":2.5296061156553136,"gamma":0.0027861203617147653,"theta":-7.0358625976480615,"vega":0.04386692972630355,"rho":0.008848182143945619,"breakevenPct":0.5933774997578678}],"put":[{"delta":0.1,"premium":0.3004459203036053,"strike":528.5673624288426,"iv":0.22533074003795067,"gamma":0.027650284629981026,"theta":-0.5392123339658443,"vega":0.048783870967741935,"rho":-0.0009023040325427259,"breakevenPct":1.5621137597057824},{"delta":0.15,"premium":0.46032423208191126,"strike":530.5631399317406,"iv":0.20997235494880545,"gamma":0.039357337883959044,"theta":-0.666856313993174,"vega":0.06474846416382252,"rho":-0.0014656106091474796,"breakevenPct":1.2200101183902448},{"delta":0.2,"premium":0.6252844141069398,"strike":531.9852104664392,"iv":0.19853890784982933,"gamma":0.050108191126279865,"theta":-0.7586651877133106,"vega":0.07800216154721275,"rho":-0.002060171631206931,"breakevenPct":0.9857586784063606},{"delta":0.25,"premium":0.7976412429378532,"strike":533.0632062146892,"iv":0.1892410310734463,"gamma":0.05931666666666667,"theta":-0.8117924435028249,"vega":0.08782379943502824,"rho":-0.0026819827857770514,"breakevenPct":0.8170008437992192},{"delta":0.3,"premium":0.9741949152542373,"strike":533.9459745762712,"iv":0.18115487288135593,"gamma":0.06765,"theta":-0.8429718220338983,"vega":0.09569809322033898,"rho":-0.0033192556142795588,"breakevenPct":0.6854039576973769},{"delta":0.35,"premium":1.1507485875706214,"strike":534.8287429378531,"iv":0.17306871468926555,"gamma":0.07598333333333333,"theta":-0.8741512005649718,"vega":0.1035723870056497,"rho":-0.003956528442782065,"breakevenPct":0.5538070715955348},{"delta":0.4,"premium":1.32327539503386,"strike":535.4548532731377,"iv":0.16489553047404065,"gamma":0.0822031151241535,"theta":-0.8488879006772009,"vega":0.10593693002257336,"rho":-0.004612024050116915,"breakevenPct":0.46928577693023465},{"delta":0.45,"premium":1.4948329571106094,"strike":536.0191873589165,"iv":0.15670139954853274,"gamma":0.08791417607223477,"theta":-0.8100391422121896,"vega":0.10697530474040633,"rho":-0.005271905785359301,"breakevenPct":0.39609533181665824},{"delta":0.5,"premium":1.6663905191873587,"strike":536.5835214446953,"iv":0.14850726862302482,"gamma":0.09362523702031603,"theta":-0.7711903837471783,"vega":0.10801367945823928,"rho":-0.005931787520601688,"breakevenPct":0.3229048867030818},{"delta":0.55,"premium":1.8379480812641082,"strike":537.1478555304741,"iv":0.1403131376975169,"gamma":0.0993362979683973,"theta":-0.732341625282167,"vega":0.10905205417607224,"rho":-0.006591669255844075,"breakevenPct":0.24971444158950534}]},"raw":{"call":[{"delta":0.1,"premium":0.5959584445017072,"strike":557.2392544839811,"iv":0.551594492257882,"gamma":0.01738045842781853,"theta":-1.3194772870228808,"vega":0.04804020962742447,"rho":0.0009141542824265424,"breakevenPct":3.9476778027546615},{"delta":0.15,"premium":0.6909670781893004,"strike":546.0699588477366,"iv":0.313279012345679,"gamma":0.02606172839506173,"theta":-1.0253263374485597,"vega":0.06466995884773663,"rho":0.0013998690142269887,"breakevenPct":1.8840819763208743},{"delta":0.2,"premium":1.014028697571744,"strike":544.4812362030905,"iv":0.3217258278145695,"gamma":0.03066578366445916,"theta":-1.2682465783664458,"vega":0.07798410596026491,"rho":0.001968681868150673,"breakevenPct":1.6482371938250753},{"delta":0.25,"premium":1.38378587196468,"strike":543.1015452538632,"iv":0.3295072847682119,"gamma":0.03403222958057395,"theta":-1.4760832229580574,"vega":0.08858013245033113,"rho":0.0025638463988567613,"breakevenPct":1.4600449316738668},{"delta":0.3,"premium":1.8323971291866026,"strike":541.8253588516747,"iv":0.34015913875598086,"gamma":0.0360666985645933,"theta":-1.6673564593301435,"vega":0.09681607655502393,"rho":0.003174885764069594,"breakevenPct":1.3058335937503478},{"delta":0.35,"premium":2.341966507177033,"strike":540.6291866028708,"iv":0.35302995215311006,"gamma":0.037071483253588514,"theta":-1.8458253588516744,"vega":0.10322755980861244,"rho":0.003798197164468493,"breakevenPct":1.1778911972510706},{"delta":0.4,"premium":2.931762917933131,"strike":539.3996960486322,"iv":0.3662112462006079,"gamma":0.0373838905775076,"theta":-1.9993942249240122,"vega":0.10784863221884498,"rho":0.004427610390426558,"breakevenPct":1.0586898288578017},{"delta":0.45,"premium":3.610587639311044,"strike":538.1332320162107,"iv":0.3797370820668693,"gamma":0.03692796352583587,"theta":-2.125331408308004,"vega":0.11048287740628165,"rho":0.005063794840528337,"breakevenPct":0.9491884199239435},{"delta":0.5,"premium":4.46839953271028,"strike":536.7698598130842,"iv":0.39952570093457945,"gamma":0.03550257009345795,"theta":-2.2557357476635516,"vega":0.11150794392523364,"rho":0.005698631712699374,"breakevenPct":0.8549817098284643},{"delta":0.55,"premium":5.505198598130842,"strike":535.3095794392524,"iv":0.42557710280373834,"gamma":0.03310771028037383,"theta":-2.3906072429906544,"vega":0.11092383177570093,"rho":0.0063321210069396715,"breakevenPct":0.7760696985713641},{"delta":0.6,"premium":6.901119402985072,"strike":533.5298507462686,"iv":0.4600325373134328,"gamma":0.029894925373134332,"theta":-2.5180528358208956,"vega":0.10815373134328359,"rho":0.006954985511090318,"breakevenPct":0.7045504796895141},{"delta":0.65,"premium":8.708632734530939,"strike":531.3822355289421,"iv":0.5057850299401198,"gamma":0.026122155688622754,"theta":-2.657629740518962,"vega":0.10384091816367266,"rho":0.0075642940267033444,"breakevenPct":0.6411754893269486},{"delta":0.7,"premium":12.258720930232553,"strike":527.8391472868217,"iv":0.6245984496124029,"gamma":0.01991046511627908,"theta":-3.0858418604651154,"vega":0.09760193798449614,"rho":0.008130041895364818,"breakevenPct":0.6424798690122575},{"delta":0.75,"premium":15.586925287356316,"strike":524.066091954023,"iv":0.6921454022988504,"gamma":0.016403448275862074,"theta":-3.126109770114942,"vega":0.08922988505747127,"rho":0.00868403676876183,"breakevenPct":0.5595858085119445},{"delta":0.8,"premium":23.37605263157896,"strike":516.2368421052631,"iv":0.907507368421053,"gamma":0.010993684210526308,"theta":-3.608864210526317,"vega":0.07863789473684209,"rho":0.00912678451542277,"breakevenPct":0.5521093332418037},{"delta":0.85,"premium":39.09754601226994,"strike":500.59815950920245,"iv":1.3278950920245398,"gamma":0.006219631901840492,"theta":-4.39128282208589,"vega":0.06550061349693252,"rho":0.009372056950613203,"breakevenPct":0.5675403934542873},{"delta":0.9,"premium":75.25298002570403,"strike":464.58138032674657,"iv":2.5296061156553136,"gamma":0.0027861203617147653,"theta":-7.0358625976480615,"vega":0.04386692972630355,"rho":0.008848182143945619,"breakevenPct":0.5933774997578678}],"put":[{"delta":0.1,"premium":0.3004459203036053,"strike":528.5673624288426,"iv":0.22533074003795067,"gamma":0.027650284629981026,"theta":-0.5392123339658443,"vega":0.048783870967741935,"rho":-0.0009023040325427259,"breakevenPct":1.5621137597057824},{"delta":0.15,"premium":0.46032423208191126,"strike":530.5631399317406,"iv":0.20997235494880545,"gamma":0.039357337883959044,"theta":-0.666856313993174,"vega":0.06474846416382252,"rho":-0.0014656106091474796,"breakevenPct":1.2200101183902448},{"delta":0.2,"premium":0.6252844141069398,"strike":531.9852104664392,"iv":0.19853890784982933,"gamma":0.050108191126279865,"theta":-0.7586651877133106,"vega":0.07800216154721275,"rho":-0.002060171631206931,"breakevenPct":0.9857586784063606},{"delta":0.25,"premium":0.7976412429378532,"strike":533.0632062146892,"iv":0.1892410310734463,"gamma":0.05931666666666667,"theta":-0.8117924435028249,"vega":0.08782379943502824,"rho":-0.0026819827857770514,"breakevenPct":0.8170008437992192},{"delta":0.3,"premium":0.9741949152542373,"strike":533.9459745762712,"iv":0.18115487288135593,"gamma":0.06765,"theta":-0.8429718220338983,"vega":0.09569809322033898,"rho":-0.0033192556142795588,"breakevenPct":0.6854039576973769},{"delta":0.35,"premium":1.1507485875706214,"strike":534.8287429378531,"iv":0.17306871468926555,"gamma":0.07598333333333333,"theta":-0.8741512005649718,"vega":0.1035723870056497,"rho":-0.003956528442782065,"breakevenPct":0.5538070715955348},{"delta":0.4,"premium":1.32327539503386,"strike":535.4548532731377,"iv":0.16489553047404065,"gamma":0.0822031151241535,"theta":-0.8488879006772009,"vega":0.10593693002257336,"rho":-0.004612024050116915,"breakevenPct":0.46928577693023465},{"delta":0.45,"premium":1.4948329571106094,"strike":536.0191873589165,"iv":0.15670139954853274,"gamma":0.08791417607223477,"theta":-0.8100391422121896,"vega":0.10697530474040633,"rho":-0.005271905785359301,"breakevenPct":0.39609533181665824},{"delta":0.5,"premium":1.6663905191873587,"strike":536.5835214446953,"iv":0.14850726862302482,"gamma":0.09362523702031603,"theta":-0.7711903837471783,"vega":0.10801367945823928,"rho":-0.005931787520601688,"breakevenPct":0.3229048867030818},{"delta":0.55,"premium":1.8379480812641082,"strike":537.1478555304741,"iv":0.1403131376975169,"gamma":0.0993362979683973,"theta":-0.732341625282167,"vega":0.10905205417607224,"rho":-0.006591669255844075,"breakevenPct":0.24971444158950534}]}},"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"}}