{"symbol":"SMH","url":"https://intraalpha.com/companies/SMH","capturedAt":"2026-10-16T22:45:31.222Z","state":"ready","quote":{"symbol":"SMH","last_price":541,"prev_close":558.84,"regular_close":539.79,"change":-17.84,"change_pct":-3.1923,"regular_change":-19.05,"regular_change_pct":-3.4088,"extended_change":1.21,"extended_change_pct":0.2242,"bid":540.86,"ask":541.22,"bid_size":40,"ask_size":80,"volume":18393964,"vwap":545.151955,"open":551.28,"high":554.68,"low":539.07,"close":539.79,"trade_count":335531,"last_trade_at":"2026-10-16T22:44:15.658432118Z","last_quote_at":"2026-10-16T22:45:28.78394924Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:45:21.092826108-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":74900000000,"net_expense_ratio":0.0035,"portfolio_turnover":0.12,"dividend_yield":0.0016,"inception_date":"2011-12-20","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T20:05:18.678Z","bars":[{"c":617.5,"h":618.2,"l":611.87,"n":1182,"o":615.4,"t":"2026-10-09T08:00:00Z","v":20752,"vw":615.603397},{"c":618.33,"h":618.33,"l":618.33,"n":11,"o":618.33,"t":"2026-10-09T08:05:00Z","v":115,"vw":618.33},{"c":617.5,"h":618.34,"l":617.5,"n":13,"o":618.34,"t":"2026-10-09T08:10:00Z","v":227,"vw":617.975838},{"c":618.99,"h":618.99,"l":618.5,"n":13,"o":618.85,"t":"2026-10-09T08:15:00Z","v":1154,"vw":618.917018},{"c":618.1,"h":618.97,"l":618.1,"n":59,"o":618.92,"t":"2026-10-09T08:20:00Z","v":1872,"vw":618.525156},{"c":618.39,"h":618.4,"l":617.71,"n":10,"o":617.71,"t":"2026-10-09T08:30:00Z","v":299,"vw":618.245259},{"c":618.98,"h":619.8,"l":618.5,"n":125,"o":618.5,"t":"2026-10-09T08:35:00Z","v":5153,"vw":618.941469},{"c":618.7,"h":619,"l":618.7,"n":23,"o":619,"t":"2026-10-09T08:40:00Z","v":1107,"vw":618.980797},{"c":619.76,"h":619.76,"l":619.1,"n":16,"o":619.1,"t":"2026-10-09T08:45:00Z","v":445,"vw":619.344275},{"c":619.5,"h":619.5,"l":619.5,"n":2,"o":619.5,"t":"2026-10-09T08:50:00Z","v":150,"vw":619.5},{"c":617.6043,"h":617.6043,"l":617.11,"n":5,"o":617.11,"t":"2026-10-09T08:55:00Z","v":159,"vw":617.446259},{"c":618.1,"h":618.1,"l":618.07,"n":11,"o":618.07,"t":"2026-10-09T09:05:00Z","v":252,"vw":618.088178},{"c":617.8837,"h":617.8837,"l":617.33,"n":19,"o":617.38,"t":"2026-10-09T09:15:00Z","v":677,"vw":617.389301},{"c":617.2,"h":617.2,"l":617.2,"n":12,"o":617.2,"t":"2026-10-09T09:20:00Z","v":420,"vw":617.2},{"c":617.51,"h":617.51,"l":617.5,"n":9,"o":617.5,"t":"2026-10-09T09:25:00Z","v":244,"vw":617.504444},{"c":617.51,"h":617.51,"l":617.28,"n":6,"o":617.28,"t":"2026-10-09T09:35:00Z","v":210,"vw":617.355638},{"c":617.55,"h":617.55,"l":617.55,"n":7,"o":617.55,"t":"2026-10-09T09:40:00Z","v":177,"vw":617.55},{"c":616.5,"h":617,"l":616.23,"n":232,"o":617,"t":"2026-10-09T09:45:00Z","v":10728,"vw":616.4003},{"c":617.74,"h":617.74,"l":617,"n":17,"o":617,"t":"2026-10-09T09:50:00Z","v":364,"vw":617.462069},{"c":617.74,"h":617.74,"l":617.69,"n":8,"o":617.69,"t":"2026-10-09T09:55:00Z","v":400,"vw":617.72538},{"c":617.6,"h":617.75,"l":617.6,"n":21,"o":617.75,"t":"2026-10-09T10:05:00Z","v":762,"vw":617.710542},{"c":617.6,"h":617.6,"l":617.6,"n":3,"o":617.6,"t":"2026-10-09T10:10:00Z","v":53,"vw":617.6},{"c":617.19,"h":617.96,"l":617.19,"n":31,"o":617.34,"t":"2026-10-09T10:15:00Z","v":1086,"vw":617.571071},{"c":618,"h":618,"l":617.16,"n":20,"o":617.16,"t":"2026-10-09T10:20:00Z","v":2511,"vw":617.857149},{"c":617.3129,"h":617.3129,"l":617.3129,"n":1,"o":617.3129,"t":"2026-10-09T10:25:00Z","v":50,"vw":617.3129},{"c":617.04,"h":617.06,"l":617.04,"n":12,"o":617.06,"t":"2026-10-09T10:30:00Z","v":2111,"vw":617.05933},{"c":616.97,"h":617,"l":616.96,"n":22,"o":617,"t":"2026-10-09T10:35:00Z","v":620,"vw":616.974098},{"c":616.5,"h":617,"l":616.5,"n":17,"o":617,"t":"2026-10-09T10:40:00Z","v":2378,"vw":616.695289},{"c":616.59,"h":616.65,"l":616.58,"n":16,"o":616.59,"t":"2026-10-09T10:45:00Z","v":615,"vw":616.611188},{"c":616.223,"h":616.223,"l":616.223,"n":3,"o":616.223,"t":"2026-10-09T10:50:00Z","v":96,"vw":616.223},{"c":616.7,"h":616.8,"l":616.65,"n":6,"o":616.65,"t":"2026-10-09T10:55:00Z","v":720,"vw":616.711994},{"c":616.48,"h":616.84,"l":615.6,"n":80,"o":616.84,"t":"2026-10-09T11:00:00Z","v":4431,"vw":616.217048},{"c":616,"h":616.3,"l":615.31,"n":62,"o":615.8,"t":"2026-10-09T11:05:00Z","v":2954,"vw":615.964344},{"c":616.26,"h":616.2942,"l":615.51,"n":14,"o":616,"t":"2026-10-09T11:10:00Z","v":1026,"vw":616.057474},{"c":616.69,"h":616.69,"l":615.5,"n":18,"o":615.5,"t":"2026-10-09T11:15:00Z","v":699,"vw":616.266129},{"c":616.2789,"h":616.55,"l":616,"n":119,"o":616.55,"t":"2026-10-09T11:20:00Z","v":6236,"vw":616.36673},{"c":617,"h":617,"l":616.045,"n":56,"o":616.045,"t":"2026-10-09T11:25:00Z","v":1324,"vw":616.515546},{"c":617.646,"h":617.87,"l":617.0851,"n":110,"o":617.2,"t":"2026-10-09T11:30:00Z","v":5481,"vw":617.553834},{"c":617,"h":617.34,"l":616.51,"n":51,"o":617.04,"t":"2026-10-09T11:35:00Z","v":1106,"vw":616.991195},{"c":617,"h":617.03,"l":616.87,"n":82,"o":617,"t":"2026-10-09T11:40:00Z","v":2249,"vw":616.991222},{"c":617.1,"h":617.25,"l":616.7176,"n":79,"o":617.11,"t":"2026-10-09T11:45:00Z","v":1928,"vw":617.100843},{"c":617.25,"h":617.25,"l":616.59,"n":20,"o":617.1,"t":"2026-10-09T11:50:00Z","v":619,"vw":617.056326},{"c":617.61,"h":617.88,"l":617.17,"n":43,"o":617.17,"t":"2026-10-09T11:55:00Z","v":1383,"vw":617.48389},{"c":617.26,"h":618.04,"l":617.26,"n":77,"o":618,"t":"2026-10-09T12:00:00Z","v":2156,"vw":617.767394},{"c":616.7134,"h":616.84,"l":616.51,"n":21,"o":616.77,"t":"2026-10-09T12:05:00Z","v":621,"vw":616.739113},{"c":616.51,"h":616.9,"l":616.5,"n":45,"o":616.9,"t":"2026-10-09T12:10:00Z","v":1254,"vw":616.695823},{"c":616.54,"h":616.98,"l":616.35,"n":65,"o":616.96,"t":"2026-10-09T12:15:00Z","v":1933,"vw":616.579344},{"c":617,"h":617.1,"l":616.54,"n":52,"o":616.5859,"t":"2026-10-09T12:20:00Z","v":2049,"vw":616.791941},{"c":617,"h":617.28,"l":617,"n":104,"o":617.28,"t":"2026-10-09T12:25:00Z","v":5371,"vw":617.044221},{"c":616.62,"h":617.3,"l":616.3537,"n":151,"o":617,"t":"2026-10-09T12:30:00Z","v":8065,"vw":617.029507},{"c":616.57,"h":616.8691,"l":616.01,"n":56,"o":616.8691,"t":"2026-10-09T12:35:00Z","v":3146,"vw":616.62306},{"c":616,"h":616.85,"l":616,"n":85,"o":616.8,"t":"2026-10-09T12:40:00Z","v":3579,"vw":616.339635},{"c":615.9,"h":616.07,"l":615.64,"n":81,"o":616.03,"t":"2026-10-09T12:45:00Z","v":10807,"vw":615.833286},{"c":616.002,"h":616.002,"l":615.59,"n":30,"o":615.744,"t":"2026-10-09T12:50:00Z","v":777,"vw":615.792052},{"c":616.9148,"h":616.9148,"l":615.22,"n":34,"o":615.97,"t":"2026-10-09T12:55:00Z","v":879,"vw":616.002515},{"c":616.58,"h":617.2,"l":616.58,"n":77,"o":617,"t":"2026-10-09T13:00:00Z","v":2528,"vw":616.913048},{"c":617.1,"h":617.75,"l":616.7,"n":111,"o":616.7,"t":"2026-10-09T13:05:00Z","v":5875,"vw":617.631123},{"c":617.3,"h":617.51,"l":617.03,"n":137,"o":617.18,"t":"2026-10-09T13:10:00Z","v":6598,"vw":617.253168},{"c":617.52,"h":617.8048,"l":617.34,"n":147,"o":617.5718,"t":"2026-10-09T13:15:00Z","v":1772,"vw":617.575344},{"c":617.1,"h":617.1,"l":616.85,"n":30,"o":617.06,"t":"2026-10-09T13:20:00Z","v":829,"vw":617.060274},{"c":615.29,"h":616.94,"l":615.08,"n":368,"o":616.44,"t":"2026-10-09T13:25:00Z","v":5876,"vw":616.134884},{"c":611.96,"h":615.545,"l":611.96,"n":8768,"o":615.14,"t":"2026-10-09T13:30:00Z","v":360881,"vw":613.896486},{"c":612.25,"h":612.45,"l":609.455,"n":4721,"o":611.94,"t":"2026-10-09T13:35:00Z","v":241173,"vw":610.909232},{"c":607.2199,"h":612.61,"l":606.63,"n":4856,"o":612.38,"t":"2026-10-09T13:40:00Z","v":169941,"vw":609.045512},{"c":605.71,"h":607.285,"l":604.68,"n":4444,"o":607.28,"t":"2026-10-09T13:45:00Z","v":196077,"vw":606.233086},{"c":604.84,"h":606.49,"l":604.12,"n":3789,"o":605.81,"t":"2026-10-09T13:50:00Z","v":176487,"vw":605.304883},{"c":606.14,"h":606.4,"l":604.31,"n":2683,"o":604.7301,"t":"2026-10-09T13:55:00Z","v":119414,"vw":605.579027},{"c":605.94,"h":606.91,"l":604.96,"n":2561,"o":606.19,"t":"2026-10-09T14:00:00Z","v":89041,"vw":606.026395},{"c":605.08,"h":606.5,"l":604.96,"n":2285,"o":605.96,"t":"2026-10-09T14:05:00Z","v":87640,"vw":605.983866},{"c":604.25,"h":605.01,"l":602.62,"n":4835,"o":605.01,"t":"2026-10-09T14:10:00Z","v":192647,"vw":603.807534},{"c":604.44,"h":604.69,"l":603.32,"n":2243,"o":604.28,"t":"2026-10-09T14:15:00Z","v":73351,"vw":603.921856},{"c":604.76,"h":605.1,"l":603.9,"n":2768,"o":604.49,"t":"2026-10-09T14:20:00Z","v":84241,"vw":604.517933},{"c":604.81,"h":604.995,"l":604.05,"n":2770,"o":604.74,"t":"2026-10-09T14:25:00Z","v":76628,"vw":604.537896},{"c":606.5,"h":606.51,"l":604.68,"n":2491,"o":604.84,"t":"2026-10-09T14:30:00Z","v":74047,"vw":605.657768},{"c":604.3,"h":606.57,"l":604.19,"n":2506,"o":606.51,"t":"2026-10-09T14:35:00Z","v":95023,"vw":605.435375},{"c":604.08,"h":604.28,"l":602.98,"n":4246,"o":604.255,"t":"2026-10-09T14:40:00Z","v":141183,"vw":603.575592},{"c":604.23,"h":604.95,"l":603.5,"n":3399,"o":604.08,"t":"2026-10-09T14:45:00Z","v":116336,"vw":604.110036},{"c":605.9499,"h":606,"l":604.1,"n":2447,"o":604.28,"t":"2026-10-09T14:50:00Z","v":83124,"vw":605.295051},{"c":605.72,"h":606.64,"l":605.58,"n":2130,"o":605.9,"t":"2026-10-09T14:55:00Z","v":99481,"vw":606.099255},{"c":606.11,"h":606.11,"l":605.02,"n":2045,"o":605.72,"t":"2026-10-09T15:00:00Z","v":55604,"vw":605.593614},{"c":604.055,"h":606.07,"l":603.77,"n":1981,"o":606.07,"t":"2026-10-09T15:05:00Z","v":57740,"vw":604.957218},{"c":603.95,"h":604.52,"l":603.95,"n":1213,"o":604.1,"t":"2026-10-09T15:10:00Z","v":22194,"vw":604.234603},{"c":604.48,"h":604.96,"l":603.77,"n":1258,"o":603.88,"t":"2026-10-09T15:15:00Z","v":23128,"vw":604.206368},{"c":604.56,"h":604.57,"l":603.6602,"n":1492,"o":604.57,"t":"2026-10-09T15:20:00Z","v":51644,"vw":604.071244},{"c":602.96,"h":604.5884,"l":602.89,"n":1288,"o":604.46,"t":"2026-10-09T15:25:00Z","v":29403,"vw":603.739693},{"c":603.7,"h":603.7,"l":602.72,"n":1549,"o":602.8,"t":"2026-10-09T15:30:00Z","v":47606,"vw":603.326606},{"c":604.305,"h":604.35,"l":603.27,"n":1192,"o":603.72,"t":"2026-10-09T15:35:00Z","v":33628,"vw":603.711909},{"c":603.6032,"h":604.36,"l":603.125,"n":1290,"o":604.29,"t":"2026-10-09T15:40:00Z","v":59704,"vw":603.651448},{"c":603.405,"h":603.81,"l":603.24,"n":1007,"o":603.56,"t":"2026-10-09T15:45:00Z","v":17272,"vw":603.474241},{"c":603.24,"h":603.79,"l":603.24,"n":1141,"o":603.415,"t":"2026-10-09T15:50:00Z","v":23888,"vw":603.455096},{"c":602.24,"h":603.33,"l":602.1606,"n":1598,"o":603.28,"t":"2026-10-09T15:55:00Z","v":43991,"vw":602.713033},{"c":602.1212,"h":602.4,"l":601.38,"n":2184,"o":602.28,"t":"2026-10-09T16:00:00Z","v":65278,"vw":601.777526},{"c":603.2,"h":603.45,"l":602.085,"n":2293,"o":602.095,"t":"2026-10-09T16:05:00Z","v":92315,"vw":603.04824},{"c":603.34,"h":603.34,"l":602.66,"n":1551,"o":603.25,"t":"2026-10-09T16:10:00Z","v":46207,"vw":603.014758},{"c":602.65,"h":603.55,"l":602.59,"n":1294,"o":603.3,"t":"2026-10-09T16:15:00Z","v":38759,"vw":603.23721},{"c":602.3,"h":602.87,"l":602.07,"n":908,"o":602.67,"t":"2026-10-09T16:20:00Z","v":17705,"vw":602.461576},{"c":602.765,"h":602.82,"l":602.125,"n":957,"o":602.2301,"t":"2026-10-09T16:25:00Z","v":17033,"vw":602.462747},{"c":602.68,"h":603.26,"l":602.68,"n":1008,"o":602.78,"t":"2026-10-09T16:30:00Z","v":16968,"vw":603.004077},{"c":602.34,"h":602.81,"l":602.2,"n":862,"o":602.56,"t":"2026-10-09T16:35:00Z","v":14779,"vw":602.485152},{"c":601.7567,"h":602.4032,"l":601.54,"n":1062,"o":602.325,"t":"2026-10-09T16:40:00Z","v":21817,"vw":601.912188},{"c":602.26,"h":602.465,"l":601.75,"n":1308,"o":601.765,"t":"2026-10-09T16:45:00Z","v":33342,"vw":602.233802},{"c":602.265,"h":603.16,"l":602.16,"n":1455,"o":602.31,"t":"2026-10-09T16:50:00Z","v":49550,"vw":602.87506},{"c":601.88,"h":602.34,"l":601.72,"n":1157,"o":602.26,"t":"2026-10-09T16:55:00Z","v":34584,"vw":601.976652},{"c":602.185,"h":602.28,"l":601.76,"n":1111,"o":601.9,"t":"2026-10-09T17:00:00Z","v":150915,"vw":602.05966},{"c":602.005,"h":602.27,"l":601.68,"n":884,"o":602.175,"t":"2026-10-09T17:05:00Z","v":19541,"vw":601.970875},{"c":602.47,"h":602.72,"l":601.79,"n":1097,"o":602.03,"t":"2026-10-09T17:10:00Z","v":22190,"vw":602.337906},{"c":602.85,"h":603.04,"l":602.53,"n":1120,"o":602.535,"t":"2026-10-09T17:15:00Z","v":21303,"vw":602.736679},{"c":603.13,"h":603.39,"l":602.74,"n":928,"o":602.82,"t":"2026-10-09T17:20:00Z","v":20252,"vw":603.162467},{"c":603.4,"h":603.6,"l":603.1,"n":1084,"o":603.15,"t":"2026-10-09T17:25:00Z","v":30996,"vw":603.412766},{"c":603.31,"h":603.68,"l":603.16,"n":1327,"o":603.5,"t":"2026-10-09T17:30:00Z","v":25335,"vw":603.366247},{"c":603.625,"h":603.625,"l":603.17,"n":686,"o":603.45,"t":"2026-10-09T17:35:00Z","v":10195,"vw":603.390842},{"c":603.09,"h":603.81,"l":602.95,"n":958,"o":603.56,"t":"2026-10-09T17:40:00Z","v":15381,"vw":603.501597},{"c":603.46,"h":603.55,"l":602.92,"n":3786,"o":603.035,"t":"2026-10-09T17:45:00Z","v":28389,"vw":603.360297},{"c":603.355,"h":603.6499,"l":603.3,"n":891,"o":603.48,"t":"2026-10-09T17:50:00Z","v":17147,"vw":603.44096},{"c":603.24,"h":603.39,"l":603.01,"n":790,"o":603.39,"t":"2026-10-09T17:55:00Z","v":14503,"vw":603.204246},{"c":602.82,"h":603.23,"l":602.77,"n":940,"o":603.23,"t":"2026-10-09T18:00:00Z","v":22529,"vw":603.015607},{"c":603.375,"h":603.44,"l":602.84,"n":1377,"o":602.85,"t":"2026-10-09T18:05:00Z","v":32428,"vw":603.242242},{"c":603.62,"h":603.67,"l":603.42,"n":1047,"o":603.44,"t":"2026-10-09T18:10:00Z","v":22886,"vw":603.565335},{"c":603.4,"h":603.61,"l":603.16,"n":773,"o":603.555,"t":"2026-10-09T18:15:00Z","v":14280,"vw":603.378978},{"c":604.31,"h":604.55,"l":603.395,"n":2802,"o":603.395,"t":"2026-10-09T18:20:00Z","v":133219,"vw":604.320773},{"c":604.01,"h":604.4099,"l":603.84,"n":1225,"o":604.24,"t":"2026-10-09T18:25:00Z","v":42193,"vw":604.121467},{"c":603.45,"h":604.06,"l":603.45,"n":966,"o":604.01,"t":"2026-10-09T18:30:00Z","v":24249,"vw":603.861475},{"c":603.315,"h":603.75,"l":603.2215,"n":946,"o":603.51,"t":"2026-10-09T18:35:00Z","v":21073,"vw":603.4465},{"c":603.22,"h":603.37,"l":602.72,"n":921,"o":603.29,"t":"2026-10-09T18:40:00Z","v":18626,"vw":603.108426},{"c":603.965,"h":603.97,"l":603.23,"n":1296,"o":603.265,"t":"2026-10-09T18:45:00Z","v":34285,"vw":603.683949},{"c":603.29,"h":604.46,"l":603.13,"n":1761,"o":603.975,"t":"2026-10-09T18:50:00Z","v":48057,"vw":603.908942},{"c":603.341,"h":603.35,"l":602.88,"n":973,"o":603.21,"t":"2026-10-09T18:55:00Z","v":36237,"vw":603.097776},{"c":603.03,"h":603.53,"l":602.93,"n":868,"o":603.325,"t":"2026-10-09T19:00:00Z","v":20114,"vw":603.235032},{"c":603.25,"h":603.45,"l":602.96,"n":978,"o":603.06,"t":"2026-10-09T19:05:00Z","v":30558,"vw":603.212958},{"c":603.84,"h":603.9,"l":603.17,"n":1050,"o":603.24,"t":"2026-10-09T19:10:00Z","v":22703,"vw":603.613647},{"c":603.98,"h":604.185,"l":603.73,"n":1393,"o":603.84,"t":"2026-10-09T19:15:00Z","v":55007,"vw":603.902795},{"c":604.07,"h":604.37,"l":603.97,"n":1164,"o":603.975,"t":"2026-10-09T19:20:00Z","v":28404,"vw":604.17644},{"c":603.69,"h":604.345,"l":603.59,"n":1446,"o":604.09,"t":"2026-10-09T19:25:00Z","v":37232,"vw":603.934328},{"c":603.49,"h":604.1,"l":603.425,"n":2357,"o":603.6582,"t":"2026-10-09T19:30:00Z","v":55708,"vw":603.701826},{"c":602.36,"h":603.45,"l":602.36,"n":2501,"o":603.45,"t":"2026-10-09T19:35:00Z","v":79674,"vw":602.802097},{"c":602.45,"h":602.78,"l":602.26,"n":2741,"o":602.32,"t":"2026-10-09T19:40:00Z","v":92626,"vw":602.450891},{"c":602.79,"h":602.96,"l":602.24,"n":2543,"o":602.5,"t":"2026-10-09T19:45:00Z","v":71259,"vw":602.574648},{"c":602.8,"h":603.19,"l":602.46,"n":4750,"o":602.8,"t":"2026-10-09T19:50:00Z","v":145997,"vw":602.827538},{"c":603.395,"h":603.79,"l":602.82,"n":9182,"o":602.82,"t":"2026-10-09T19:55:00Z","v":335419,"vw":603.386306},{"c":603.96,"h":604,"l":602.71,"n":115,"o":603.33,"t":"2026-10-09T20:00:00Z","v":80988,"vw":603.328977},{"c":603.2357,"h":603.86,"l":603.1,"n":47,"o":603.86,"t":"2026-10-09T20:05:00Z","v":2404,"vw":603.253508},{"c":603.33,"h":603.33,"l":603.15,"n":81,"o":603.33,"t":"2026-10-09T20:10:00Z","v":3252,"vw":603.243729},{"c":603.8,"h":603.8,"l":603.35,"n":13,"o":603.35,"t":"2026-10-09T20:15:00Z","v":316,"vw":603.584507},{"c":603.8,"h":603.8,"l":603.7,"n":17,"o":603.7,"t":"2026-10-09T20:20:00Z","v":265,"vw":603.750761},{"c":603.8997,"h":603.9166,"l":603.698,"n":19,"o":603.91,"t":"2026-10-09T20:25:00Z","v":985,"vw":603.868457},{"c":603.7,"h":603.7,"l":603.7,"n":22,"o":603.7,"t":"2026-10-09T20:30:00Z","v":1023,"vw":603.7},{"c":603.63,"h":604.292,"l":603.63,"n":34,"o":603.68,"t":"2026-10-09T20:35:00Z","v":651,"vw":603.842219},{"c":603.64,"h":603.76,"l":603.64,"n":23,"o":603.64,"t":"2026-10-09T20:40:00Z","v":617,"vw":603.6848},{"c":603.55,"h":603.7613,"l":603.5,"n":27,"o":603.62,"t":"2026-10-09T20:45:00Z","v":845,"vw":603.596184},{"c":603.78,"h":603.78,"l":603.5524,"n":15,"o":603.5524,"t":"2026-10-09T20:50:00Z","v":804,"vw":603.631152},{"c":603.75,"h":603.8,"l":603.75,"n":32,"o":603.79,"t":"2026-10-09T20:55:00Z","v":1071,"vw":603.777841},{"c":603.65,"h":603.65,"l":603.65,"n":14,"o":603.65,"t":"2026-10-09T21:00:00Z","v":415,"vw":603.65},{"c":603.55,"h":603.69,"l":603.51,"n":35,"o":603.54,"t":"2026-10-09T21:05:00Z","v":3800,"vw":603.555826},{"c":603.58,"h":603.61,"l":603.58,"n":13,"o":603.61,"t":"2026-10-09T21:10:00Z","v":265,"vw":603.590769},{"c":603.6,"h":603.6,"l":603.6,"n":7,"o":603.6,"t":"2026-10-09T21:15:00Z","v":79,"vw":603.6},{"c":603.58,"h":603.58,"l":603.58,"n":12,"o":603.58,"t":"2026-10-09T21:20:00Z","v":312,"vw":603.58},{"c":603.5056,"h":603.5056,"l":603.5056,"n":2,"o":603.5056,"t":"2026-10-09T21:30:00Z","v":102,"vw":603.5056},{"c":604,"h":604,"l":603.44,"n":65,"o":603.44,"t":"2026-10-09T21:45:00Z","v":9619,"vw":603.980468},{"c":604,"h":604,"l":604,"n":4,"o":604,"t":"2026-10-09T21:50:00Z","v":422,"vw":604},{"c":603.98,"h":603.99,"l":603.98,"n":8,"o":603.99,"t":"2026-10-09T22:20:00Z","v":226,"vw":603.983333},{"c":603.99,"h":603.99,"l":603.97,"n":9,"o":603.97,"t":"2026-10-09T22:40:00Z","v":207,"vw":603.975714},{"c":603.62,"h":604.09,"l":603.62,"n":9,"o":604.09,"t":"2026-10-09T22:55:00Z","v":232,"vw":603.901111},{"c":603.71,"h":603.71,"l":603.71,"n":2,"o":603.71,"t":"2026-10-09T23:00:00Z","v":75,"vw":603.71},{"c":603.71,"h":603.71,"l":603.71,"n":1,"o":603.71,"t":"2026-10-09T23:10:00Z","v":100,"vw":603.71},{"c":604.0714,"h":604.0714,"l":604.0714,"n":1,"o":604.0714,"t":"2026-10-09T23:25:00Z","v":83,"vw":604.0714},{"c":604,"h":604,"l":604,"n":12,"o":604,"t":"2026-10-09T23:30:00Z","v":136,"vw":604},{"c":603.36,"h":603.36,"l":603.36,"n":1,"o":603.36,"t":"2026-10-09T23:35:00Z","v":165,"vw":603.36},{"c":603.75,"h":603.75,"l":603.75,"n":3,"o":603.75,"t":"2026-10-09T23:40:00Z","v":119,"vw":603.75},{"c":603.39,"h":603.39,"l":603.39,"n":5,"o":603.39,"t":"2026-10-09T23:45:00Z","v":47,"vw":603.39},{"c":603.31,"h":603.85,"l":603.31,"n":10,"o":603.85,"t":"2026-10-09T23:50:00Z","v":225,"vw":603.577079},{"c":603.5,"h":603.7,"l":603.5,"n":25,"o":603.63,"t":"2026-10-09T23:55:00Z","v":351,"vw":603.607879},{"c":603.42,"h":607,"l":602.99,"n":748,"o":603.75,"t":"2026-10-12T08:00:00Z","v":8976,"vw":604.565039},{"c":603.01,"h":604.48,"l":603,"n":21,"o":603.5,"t":"2026-10-12T08:05:00Z","v":866,"vw":603.49733},{"c":604.99,"h":604.99,"l":604.99,"n":3,"o":604.99,"t":"2026-10-12T08:10:00Z","v":72,"vw":604.99},{"c":602,"h":602.7,"l":602,"n":44,"o":602.42,"t":"2026-10-12T08:20:00Z","v":869,"vw":602.248788},{"c":602,"h":602.39,"l":602,"n":87,"o":602.39,"t":"2026-10-12T08:25:00Z","v":2753,"vw":602.037415},{"c":602,"h":602,"l":601.98,"n":7,"o":601.98,"t":"2026-10-12T08:30:00Z","v":144,"vw":601.986667},{"c":601,"h":601.22,"l":600.96,"n":43,"o":601.22,"t":"2026-10-12T08:35:00Z","v":440,"vw":601.034811},{"c":600.58,"h":600.62,"l":600.54,"n":42,"o":600.62,"t":"2026-10-12T08:40:00Z","v":712,"vw":600.5759},{"c":600.6,"h":600.6,"l":600.34,"n":13,"o":600.45,"t":"2026-10-12T08:45:00Z","v":326,"vw":600.475316},{"c":600,"h":600.1,"l":599.99,"n":179,"o":600.1,"t":"2026-10-12T08:50:00Z","v":1425,"vw":600.033653},{"c":599.11,"h":599.33,"l":599.11,"n":25,"o":599.33,"t":"2026-10-12T08:55:00Z","v":596,"vw":599.251364},{"c":599.23,"h":599.23,"l":599.23,"n":6,"o":599.23,"t":"2026-10-12T09:00:00Z","v":111,"vw":599.23},{"c":600.6,"h":600.71,"l":600.6,"n":17,"o":600.71,"t":"2026-10-12T09:05:00Z","v":360,"vw":600.63517},{"c":600.21,"h":600.21,"l":600.21,"n":4,"o":600.21,"t":"2026-10-12T09:10:00Z","v":84,"vw":600.21},{"c":600.96,"h":600.96,"l":600.53,"n":24,"o":600.53,"t":"2026-10-12T09:15:00Z","v":288,"vw":600.745},{"c":601,"h":601,"l":601,"n":3,"o":601,"t":"2026-10-12T09:20:00Z","v":63,"vw":601},{"c":600.7,"h":600.7,"l":600.7,"n":4,"o":600.7,"t":"2026-10-12T09:45:00Z","v":60,"vw":600.7},{"c":600.3,"h":600.71,"l":600.3,"n":32,"o":600.71,"t":"2026-10-12T09:50:00Z","v":640,"vw":600.455889},{"c":600,"h":600.3,"l":599.88,"n":70,"o":600.3,"t":"2026-10-12T09:55:00Z","v":1553,"vw":600.145369},{"c":600,"h":600,"l":600,"n":10,"o":600,"t":"2026-10-12T10:05:00Z","v":307,"vw":600},{"c":599.81,"h":599.81,"l":599.81,"n":7,"o":599.81,"t":"2026-10-12T10:10:00Z","v":74,"vw":599.81},{"c":599.5,"h":599.5,"l":599.5,"n":17,"o":599.5,"t":"2026-10-12T10:15:00Z","v":107,"vw":599.5},{"c":599.13,"h":599.7,"l":599.13,"n":54,"o":599.7,"t":"2026-10-12T10:25:00Z","v":1841,"vw":599.586746},{"c":598.77,"h":599.16,"l":598.66,"n":94,"o":599.13,"t":"2026-10-12T10:30:00Z","v":1729,"vw":599.046735},{"c":599.8,"h":599.8,"l":599.8,"n":70,"o":599.8,"t":"2026-10-12T10:40:00Z","v":1699,"vw":599.8},{"c":600.32,"h":600.32,"l":600.24,"n":12,"o":600.29,"t":"2026-10-12T10:45:00Z","v":279,"vw":600.289565},{"c":600.03,"h":600.17,"l":600.03,"n":25,"o":600.17,"t":"2026-10-12T10:50:00Z","v":872,"vw":600.145258},{"c":600,"h":600.5,"l":600,"n":134,"o":600.36,"t":"2026-10-12T11:00:00Z","v":1080,"vw":600.247532},{"c":598.24,"h":599.39,"l":598.24,"n":108,"o":599.2,"t":"2026-10-12T11:05:00Z","v":1645,"vw":598.52273},{"c":598.79,"h":598.79,"l":598.79,"n":6,"o":598.79,"t":"2026-10-12T11:10:00Z","v":171,"vw":598.79},{"c":599.2,"h":599.2,"l":598.5,"n":31,"o":598.5,"t":"2026-10-12T11:15:00Z","v":894,"vw":598.878407},{"c":599.2,"h":599.2,"l":599.2,"n":6,"o":599.2,"t":"2026-10-12T11:20:00Z","v":109,"vw":599.2},{"c":599,"h":599.03,"l":599,"n":14,"o":599.03,"t":"2026-10-12T11:25:00Z","v":680,"vw":599.00189},{"c":598.25,"h":598.83,"l":598.25,"n":30,"o":598.81,"t":"2026-10-12T11:30:00Z","v":812,"vw":598.713583},{"c":598.5,"h":599,"l":598.5,"n":25,"o":599,"t":"2026-10-12T11:35:00Z","v":911,"vw":598.916667},{"c":598.05,"h":598.3,"l":598,"n":22,"o":598.3,"t":"2026-10-12T11:40:00Z","v":625,"vw":598.111543},{"c":598.86,"h":598.86,"l":598.08,"n":43,"o":598.08,"t":"2026-10-12T11:45:00Z","v":978,"vw":598.391688},{"c":598.3852,"h":599,"l":598.3852,"n":15,"o":598.96,"t":"2026-10-12T11:50:00Z","v":311,"vw":598.686699},{"c":598.79,"h":598.79,"l":598.48,"n":17,"o":598.48,"t":"2026-10-12T11:55:00Z","v":592,"vw":598.617949},{"c":598,"h":598.11,"l":598,"n":56,"o":598.11,"t":"2026-10-12T12:00:00Z","v":672,"vw":598.033481},{"c":598.3,"h":598.4,"l":597.91,"n":76,"o":598.29,"t":"2026-10-12T12:05:00Z","v":3104,"vw":598.112017},{"c":599.2607,"h":599.5,"l":598.4,"n":81,"o":598.4,"t":"2026-10-12T12:10:00Z","v":6319,"vw":598.562675},{"c":599,"h":599.2,"l":599,"n":27,"o":599,"t":"2026-10-12T12:15:00Z","v":555,"vw":599.034177},{"c":598.88,"h":599.11,"l":598.8,"n":62,"o":599.11,"t":"2026-10-12T12:20:00Z","v":1930,"vw":598.909772},{"c":598.41,"h":599,"l":598.41,"n":77,"o":598.94,"t":"2026-10-12T12:25:00Z","v":3380,"vw":598.886379},{"c":597.42,"h":598,"l":597.42,"n":58,"o":598,"t":"2026-10-12T12:30:00Z","v":2270,"vw":597.71218},{"c":598.1025,"h":598.2,"l":597.34,"n":51,"o":597.64,"t":"2026-10-12T12:35:00Z","v":2332,"vw":597.671542},{"c":598.4,"h":598.4,"l":598.1184,"n":11,"o":598.1184,"t":"2026-10-12T12:40:00Z","v":634,"vw":598.256279},{"c":599,"h":599,"l":598.33,"n":35,"o":598.5,"t":"2026-10-12T12:45:00Z","v":1026,"vw":598.538824},{"c":598.61,"h":598.85,"l":598.61,"n":21,"o":598.85,"t":"2026-10-12T12:50:00Z","v":724,"vw":598.790251},{"c":598.85,"h":598.85,"l":598.5,"n":35,"o":598.77,"t":"2026-10-12T12:55:00Z","v":1050,"vw":598.724941},{"c":599.4,"h":599.4,"l":598.7,"n":21,"o":598.7,"t":"2026-10-12T13:00:00Z","v":1230,"vw":599.019327},{"c":599.8476,"h":599.8476,"l":599.0925,"n":50,"o":599.0925,"t":"2026-10-12T13:05:00Z","v":1230,"vw":599.417725},{"c":599.49,"h":599.8,"l":599.49,"n":7,"o":599.8,"t":"2026-10-12T13:10:00Z","v":333,"vw":599.540625},{"c":598.874,"h":599.1738,"l":598.77,"n":26,"o":599.1738,"t":"2026-10-12T13:15:00Z","v":1560,"vw":598.89257},{"c":598.18,"h":598.61,"l":598.18,"n":48,"o":598.61,"t":"2026-10-12T13:20:00Z","v":874,"vw":598.350238},{"c":598.31,"h":599.2,"l":598.02,"n":114,"o":598.54,"t":"2026-10-12T13:25:00Z","v":2712,"vw":598.637426},{"c":593.17,"h":598.445,"l":592.25,"n":7418,"o":598.445,"t":"2026-10-12T13:30:00Z","v":175121,"vw":595.348913},{"c":596.11,"h":596.15,"l":592.7,"n":3277,"o":593.1506,"t":"2026-10-12T13:35:00Z","v":90963,"vw":594.182916},{"c":593.51,"h":596.2219,"l":591.68,"n":4213,"o":596.2219,"t":"2026-10-12T13:40:00Z","v":142097,"vw":593.522641},{"c":594.125,"h":594.73,"l":592.66,"n":2720,"o":593.51,"t":"2026-10-12T13:45:00Z","v":74316,"vw":593.830628},{"c":594.05,"h":594.58,"l":593.47,"n":1685,"o":594.06,"t":"2026-10-12T13:50:00Z","v":74877,"vw":593.959164},{"c":594.215,"h":595.35,"l":594.0009,"n":1743,"o":594.04,"t":"2026-10-12T13:55:00Z","v":49990,"vw":594.807367},{"c":592.82,"h":594.75,"l":592.82,"n":2642,"o":594.36,"t":"2026-10-12T14:00:00Z","v":73916,"vw":593.644695},{"c":590.2875,"h":593.03,"l":590.25,"n":8656,"o":592.96,"t":"2026-10-12T14:05:00Z","v":414792,"vw":591.720843},{"c":591.43,"h":591.506,"l":590.0013,"n":3240,"o":590.2,"t":"2026-10-12T14:10:00Z","v":95222,"vw":590.84548},{"c":592.05,"h":592.5,"l":591.21,"n":3108,"o":591.44,"t":"2026-10-12T14:15:00Z","v":107327,"vw":591.818767},{"c":589.97,"h":592.28,"l":589.6625,"n":4343,"o":592.13,"t":"2026-10-12T14:20:00Z","v":102980,"vw":590.542255},{"c":590.2775,"h":590.65,"l":589.36,"n":4192,"o":589.965,"t":"2026-10-12T14:25:00Z","v":165356,"vw":590.074565},{"c":589.755,"h":590.37,"l":589.22,"n":3345,"o":590.22,"t":"2026-10-12T14:30:00Z","v":88273,"vw":589.859758},{"c":590.45,"h":590.6199,"l":589.52,"n":4099,"o":589.755,"t":"2026-10-12T14:35:00Z","v":121395,"vw":590.046231},{"c":590.925,"h":591.62,"l":590.03,"n":2513,"o":590.345,"t":"2026-10-12T14:40:00Z","v":62902,"vw":590.772802},{"c":590.35,"h":591.475,"l":590.35,"n":3572,"o":590.99,"t":"2026-10-12T14:45:00Z","v":107129,"vw":590.962494},{"c":591.58,"h":591.66,"l":590.41,"n":1973,"o":590.41,"t":"2026-10-12T14:50:00Z","v":42541,"vw":590.930195},{"c":591.69,"h":592.065,"l":590.7,"n":2635,"o":591.55,"t":"2026-10-12T14:55:00Z","v":86963,"vw":591.449975},{"c":590.6,"h":591.86,"l":590.5,"n":2505,"o":591.69,"t":"2026-10-12T15:00:00Z","v":73773,"vw":591.13878},{"c":590.595,"h":591.09,"l":590.32,"n":2045,"o":590.6,"t":"2026-10-12T15:05:00Z","v":61704,"vw":590.682405},{"c":589.965,"h":590.53,"l":589.47,"n":2595,"o":590.3,"t":"2026-10-12T15:10:00Z","v":68946,"vw":590.047626},{"c":590.0652,"h":591.1266,"l":589.89,"n":1839,"o":590.02,"t":"2026-10-12T15:15:00Z","v":54514,"vw":590.43826},{"c":590.13,"h":590.37,"l":589.73,"n":1551,"o":590.105,"t":"2026-10-12T15:20:00Z","v":34236,"vw":590.089386},{"c":589.9,"h":590.46,"l":589.86,"n":1758,"o":590.1,"t":"2026-10-12T15:25:00Z","v":38473,"vw":590.196779},{"c":590.74,"h":590.74,"l":589.665,"n":1647,"o":589.89,"t":"2026-10-12T15:30:00Z","v":37604,"vw":590.104335},{"c":591.27,"h":591.3699,"l":590.45,"n":1870,"o":590.67,"t":"2026-10-12T15:35:00Z","v":61758,"vw":590.955004},{"c":592.08,"h":592.19,"l":591.115,"n":2378,"o":591.27,"t":"2026-10-12T15:40:00Z","v":71622,"vw":591.658319},{"c":592.285,"h":593.09,"l":591.901,"n":3546,"o":592.12,"t":"2026-10-12T15:45:00Z","v":175081,"vw":592.551966},{"c":593.065,"h":593.14,"l":592.31,"n":1920,"o":592.35,"t":"2026-10-12T15:50:00Z","v":43335,"vw":592.726718},{"c":593.3775,"h":593.6,"l":592.94,"n":1738,"o":593.01,"t":"2026-10-12T15:55:00Z","v":43050,"vw":593.375707},{"c":593.9445,"h":593.9445,"l":592.85,"n":2603,"o":593.29,"t":"2026-10-12T16:00:00Z","v":112737,"vw":593.338563},{"c":593.97,"h":594.52,"l":593.81,"n":2765,"o":593.845,"t":"2026-10-12T16:05:00Z","v":105552,"vw":594.22658},{"c":593.45,"h":594.15,"l":593.15,"n":1579,"o":593.98,"t":"2026-10-12T16:10:00Z","v":34681,"vw":593.595958},{"c":593.41,"h":593.605,"l":593.18,"n":1218,"o":593.455,"t":"2026-10-12T16:15:00Z","v":25914,"vw":593.366058},{"c":592.73,"h":593.72,"l":592.65,"n":1650,"o":593.4101,"t":"2026-10-12T16:20:00Z","v":32278,"vw":593.285946},{"c":592.68,"h":593.02,"l":592.455,"n":1260,"o":592.8,"t":"2026-10-12T16:25:00Z","v":35220,"vw":592.764922},{"c":593.03,"h":593.33,"l":592.68,"n":1049,"o":592.68,"t":"2026-10-12T16:30:00Z","v":23100,"vw":593.036014},{"c":593.455,"h":593.57,"l":592.9742,"n":1952,"o":593,"t":"2026-10-12T16:35:00Z","v":45837,"vw":593.340121},{"c":593.095,"h":593.61,"l":592.635,"n":1688,"o":593.42,"t":"2026-10-12T16:40:00Z","v":40582,"vw":593.040861},{"c":592.3,"h":593.09,"l":592.25,"n":1224,"o":593.09,"t":"2026-10-12T16:45:00Z","v":40581,"vw":592.650306},{"c":592.33,"h":592.6,"l":591.59,"n":1510,"o":592.33,"t":"2026-10-12T16:50:00Z","v":80803,"vw":592.037508},{"c":591.705,"h":592.35,"l":591.61,"n":1934,"o":592.35,"t":"2026-10-12T16:55:00Z","v":76528,"vw":591.860142},{"c":592.2,"h":592.58,"l":591.6301,"n":2056,"o":591.85,"t":"2026-10-12T17:00:00Z","v":78078,"vw":592.112402},{"c":592.56,"h":592.71,"l":592.21,"n":1235,"o":592.215,"t":"2026-10-12T17:05:00Z","v":32731,"vw":592.473284},{"c":592.56,"h":592.93,"l":592.4,"n":1358,"o":592.59,"t":"2026-10-12T17:10:00Z","v":36490,"vw":592.650458},{"c":592.36,"h":592.52,"l":592.17,"n":1034,"o":592.52,"t":"2026-10-12T17:15:00Z","v":22284,"vw":592.34502},{"c":591.87,"h":592.41,"l":591.8279,"n":1455,"o":592.32,"t":"2026-10-12T17:20:00Z","v":110260,"vw":592.14079},{"c":591.4016,"h":592.05,"l":591.36,"n":1459,"o":591.77,"t":"2026-10-12T17:25:00Z","v":47270,"vw":591.67847},{"c":591.48,"h":591.7499,"l":591.3,"n":1214,"o":591.36,"t":"2026-10-12T17:30:00Z","v":35090,"vw":591.577568},{"c":591.64,"h":591.67,"l":591.08,"n":991,"o":591.51,"t":"2026-10-12T17:35:00Z","v":31136,"vw":591.395643},{"c":591.41,"h":591.66,"l":591.28,"n":992,"o":591.63,"t":"2026-10-12T17:40:00Z","v":19016,"vw":591.437152},{"c":591.23,"h":591.47,"l":591.04,"n":872,"o":591.395,"t":"2026-10-12T17:45:00Z","v":14055,"vw":591.318921},{"c":591.485,"h":591.6,"l":591.2501,"n":943,"o":591.29,"t":"2026-10-12T17:50:00Z","v":21582,"vw":591.507518},{"c":591.22,"h":591.53,"l":591.1376,"n":4582,"o":591.51,"t":"2026-10-12T17:55:00Z","v":23926,"vw":591.34286},{"c":590.96,"h":591.26,"l":590.81,"n":1098,"o":591.26,"t":"2026-10-12T18:00:00Z","v":18603,"vw":590.973405},{"c":591.33,"h":591.51,"l":590.985,"n":1094,"o":591.03,"t":"2026-10-12T18:05:00Z","v":20720,"vw":591.189206},{"c":591.55,"h":591.59,"l":591.14,"n":1411,"o":591.31,"t":"2026-10-12T18:10:00Z","v":39514,"vw":591.455296},{"c":590.86,"h":591.37,"l":590.8101,"n":857,"o":591.37,"t":"2026-10-12T18:15:00Z","v":16280,"vw":591.016677},{"c":591.11,"h":591.26,"l":590.75,"n":904,"o":590.8695,"t":"2026-10-12T18:20:00Z","v":19020,"vw":591.007742},{"c":591.25,"h":591.36,"l":590.93,"n":1075,"o":591.07,"t":"2026-10-12T18:25:00Z","v":21842,"vw":591.135778},{"c":591.43,"h":591.49,"l":590.975,"n":982,"o":591.2,"t":"2026-10-12T18:30:00Z","v":19559,"vw":591.291309},{"c":591.44,"h":591.71,"l":591.08,"n":1353,"o":591.375,"t":"2026-10-12T18:35:00Z","v":36074,"vw":591.374679},{"c":591.811,"h":591.98,"l":591.44,"n":1032,"o":591.45,"t":"2026-10-12T18:40:00Z","v":23642,"vw":591.71833},{"c":591.13,"h":591.835,"l":591,"n":1007,"o":591.81,"t":"2026-10-12T18:45:00Z","v":14342,"vw":591.379509},{"c":590.57,"h":591.17,"l":590.25,"n":1994,"o":591.12,"t":"2026-10-12T18:50:00Z","v":79195,"vw":590.502843},{"c":590.05,"h":590.63,"l":590.03,"n":1311,"o":590.63,"t":"2026-10-12T18:55:00Z","v":34499,"vw":590.331369},{"c":590.88,"h":590.96,"l":590.105,"n":2066,"o":590.105,"t":"2026-10-12T19:00:00Z","v":101140,"vw":590.613617},{"c":589.99,"h":590.95,"l":589.955,"n":2083,"o":590.81,"t":"2026-10-12T19:05:00Z","v":61917,"vw":590.439894},{"c":590.6,"h":590.75,"l":589.86,"n":2649,"o":589.97,"t":"2026-10-12T19:10:00Z","v":67665,"vw":590.334104},{"c":590.27,"h":590.6,"l":589.87,"n":1274,"o":590.58,"t":"2026-10-12T19:15:00Z","v":31214,"vw":590.236751},{"c":590.525,"h":590.57,"l":590.17,"n":1513,"o":590.23,"t":"2026-10-12T19:20:00Z","v":85804,"vw":590.38297},{"c":591.17,"h":591.17,"l":590.42,"n":2188,"o":590.58,"t":"2026-10-12T19:25:00Z","v":66970,"vw":590.716415},{"c":591.65,"h":591.67,"l":590.77,"n":2337,"o":591.2025,"t":"2026-10-12T19:30:00Z","v":59446,"vw":591.154415},{"c":591.67,"h":592.1562,"l":591.5,"n":1856,"o":591.58,"t":"2026-10-12T19:35:00Z","v":54802,"vw":591.814748},{"c":591.17,"h":591.755,"l":590.94,"n":1740,"o":591.56,"t":"2026-10-12T19:40:00Z","v":51071,"vw":591.302351},{"c":591.03,"h":591.315,"l":590.7093,"n":2580,"o":591.19,"t":"2026-10-12T19:45:00Z","v":78078,"vw":591.092211},{"c":590.895,"h":591.38,"l":590.34,"n":5619,"o":591.04,"t":"2026-10-12T19:50:00Z","v":171384,"vw":590.844076},{"c":590.59,"h":591.5,"l":590.4,"n":8747,"o":590.84,"t":"2026-10-12T19:55:00Z","v":333016,"vw":590.911994},{"c":590.23,"h":593,"l":590.01,"n":413,"o":590.52,"t":"2026-10-12T20:00:00Z","v":161106,"vw":591.00887},{"c":590.87,"h":590.88,"l":589.9914,"n":93,"o":590.23,"t":"2026-10-12T20:05:00Z","v":418082,"vw":590.496365},{"c":590,"h":590.17,"l":590,"n":194,"o":590.17,"t":"2026-10-12T20:10:00Z","v":3333,"vw":590.046835},{"c":589.87,"h":590,"l":589,"n":349,"o":590,"t":"2026-10-12T20:15:00Z","v":8666,"vw":589.287464},{"c":589.8106,"h":589.87,"l":589.8106,"n":13,"o":589.87,"t":"2026-10-12T20:20:00Z","v":1591,"vw":589.866113},{"c":590.32,"h":590.32,"l":590.25,"n":12,"o":590.25,"t":"2026-10-12T20:25:00Z","v":439,"vw":590.276},{"c":589.95,"h":589.95,"l":589.95,"n":1,"o":589.95,"t":"2026-10-12T20:30:00Z","v":3000,"vw":589.95},{"c":590.56,"h":590.56,"l":590.4917,"n":2,"o":590.4917,"t":"2026-10-12T20:35:00Z","v":116,"vw":590.533504},{"c":590.45,"h":590.45,"l":590.45,"n":15,"o":590.45,"t":"2026-10-12T20:40:00Z","v":245,"vw":590.45},{"c":590.71,"h":590.71,"l":590.62,"n":57,"o":590.62,"t":"2026-10-12T21:00:00Z","v":9409,"vw":590.699902},{"c":590.7,"h":590.7087,"l":590.7,"n":11,"o":590.7087,"t":"2026-10-12T21:05:00Z","v":282,"vw":590.703792},{"c":590.7,"h":590.7,"l":590.7,"n":14,"o":590.7,"t":"2026-10-12T21:10:00Z","v":58293,"vw":590.7},{"c":590.7,"h":590.7,"l":590.7,"n":60,"o":590.7,"t":"2026-10-12T21:15:00Z","v":981,"vw":590.7},{"c":590,"h":590.22,"l":590,"n":36,"o":590.22,"t":"2026-10-12T21:25:00Z","v":2595,"vw":590.013219},{"c":589.8046,"h":589.8046,"l":589.8046,"n":4,"o":589.8046,"t":"2026-10-12T21:30:00Z","v":81,"vw":589.8046},{"c":590.0697,"h":590.0697,"l":590.0697,"n":2,"o":590.0697,"t":"2026-10-12T21:40:00Z","v":171,"vw":590.0697},{"c":590,"h":590,"l":590,"n":7,"o":590,"t":"2026-10-12T21:45:00Z","v":59,"vw":590},{"c":590,"h":590,"l":590,"n":4,"o":590,"t":"2026-10-12T21:50:00Z","v":71,"vw":590},{"c":589.95,"h":590.04,"l":589.56,"n":31,"o":589.75,"t":"2026-10-12T21:55:00Z","v":978,"vw":589.752014},{"c":589.86,"h":590.52,"l":589.86,"n":21,"o":590.52,"t":"2026-10-12T22:00:00Z","v":711,"vw":590.075131},{"c":590.99,"h":590.99,"l":590.68,"n":28,"o":590.68,"t":"2026-10-12T22:05:00Z","v":1564,"vw":590.965489},{"c":590.5,"h":590.72,"l":590.5,"n":12,"o":590.6,"t":"2026-10-12T22:10:00Z","v":371,"vw":590.605088},{"c":591,"h":591,"l":591,"n":2,"o":591,"t":"2026-10-12T22:20:00Z","v":91,"vw":591},{"c":590.6,"h":590.9229,"l":590.5,"n":16,"o":590.9229,"t":"2026-10-12T22:25:00Z","v":595,"vw":590.673817},{"c":590.32,"h":590.32,"l":590.32,"n":6,"o":590.32,"t":"2026-10-12T22:35:00Z","v":65,"vw":590.32},{"c":590.2,"h":590.2,"l":589.84,"n":4,"o":589.84,"t":"2026-10-12T22:45:00Z","v":257,"vw":589.903529},{"c":590,"h":590,"l":590,"n":8,"o":590,"t":"2026-10-12T22:50:00Z","v":117,"vw":590},{"c":590.48,"h":590.48,"l":590.48,"n":2,"o":590.48,"t":"2026-10-12T22:55:00Z","v":51,"vw":590.48},{"c":589.25,"h":589.65,"l":589.25,"n":35,"o":589.65,"t":"2026-10-12T23:00:00Z","v":422,"vw":589.485284},{"c":588.83,"h":588.83,"l":588.67,"n":64,"o":588.79,"t":"2026-10-12T23:05:00Z","v":1453,"vw":588.731046},{"c":588.7,"h":588.7179,"l":588.7,"n":12,"o":588.7179,"t":"2026-10-12T23:10:00Z","v":267,"vw":588.704262},{"c":588.8129,"h":588.8129,"l":588.0895,"n":8,"o":588.0895,"t":"2026-10-12T23:15:00Z","v":169,"vw":588.42722},{"c":588.7766,"h":588.7766,"l":588.7766,"n":5,"o":588.7766,"t":"2026-10-12T23:20:00Z","v":60,"vw":588.7766},{"c":588.26,"h":588.28,"l":588.26,"n":29,"o":588.28,"t":"2026-10-12T23:25:00Z","v":408,"vw":588.27661},{"c":587.93,"h":588.1,"l":587.5,"n":221,"o":588,"t":"2026-10-12T23:30:00Z","v":1589,"vw":587.880647},{"c":587.93,"h":588,"l":587.54,"n":24,"o":587.54,"t":"2026-10-12T23:35:00Z","v":926,"vw":587.777267},{"c":587.55,"h":587.94,"l":587.55,"n":12,"o":587.94,"t":"2026-10-12T23:40:00Z","v":126,"vw":587.745},{"c":587.15,"h":587.25,"l":586.3,"n":83,"o":587,"t":"2026-10-12T23:45:00Z","v":2504,"vw":586.849471},{"c":587.1,"h":587.5,"l":587.1,"n":7,"o":587.5,"t":"2026-10-12T23:50:00Z","v":301,"vw":587.329352},{"c":586.5,"h":587.5,"l":586.5,"n":49,"o":587.5,"t":"2026-10-12T23:55:00Z","v":731,"vw":587.07227},{"c":581.87,"h":584.83,"l":578.62,"n":2062,"o":580.79,"t":"2026-10-13T08:00:00Z","v":50801,"vw":581.349773},{"c":582.1,"h":582.1,"l":580.45,"n":130,"o":582.1,"t":"2026-10-13T08:05:00Z","v":2028,"vw":581.638619},{"c":582.7,"h":582.89,"l":582.44,"n":86,"o":582.66,"t":"2026-10-13T08:10:00Z","v":1512,"vw":582.731256},{"c":582.73,"h":582.75,"l":582.5,"n":53,"o":582.75,"t":"2026-10-13T08:15:00Z","v":1150,"vw":582.633374},{"c":583.3,"h":583.3,"l":583.3,"n":29,"o":583.3,"t":"2026-10-13T08:20:00Z","v":476,"vw":583.3},{"c":584.59,"h":584.59,"l":583.68,"n":53,"o":583.69,"t":"2026-10-13T08:25:00Z","v":2102,"vw":584.327517},{"c":583.62,"h":584.67,"l":583.62,"n":86,"o":584.3,"t":"2026-10-13T08:30:00Z","v":1983,"vw":584.183146},{"c":583.81,"h":584.06,"l":583.63,"n":66,"o":583.8,"t":"2026-10-13T08:35:00Z","v":1831,"vw":583.887712},{"c":584.4,"h":584.47,"l":584.1,"n":32,"o":584.1,"t":"2026-10-13T08:40:00Z","v":1267,"vw":584.274393},{"c":584.59,"h":584.6,"l":584.2,"n":33,"o":584.6,"t":"2026-10-13T08:45:00Z","v":792,"vw":584.439161},{"c":583.9,"h":584.21,"l":583.9,"n":48,"o":584.21,"t":"2026-10-13T08:50:00Z","v":1140,"vw":584.142704},{"c":583.51,"h":584.3,"l":583.49,"n":37,"o":583.57,"t":"2026-10-13T08:55:00Z","v":1323,"vw":584.049335},{"c":584,"h":584,"l":583.75,"n":22,"o":583.75,"t":"2026-10-13T09:00:00Z","v":967,"vw":583.952634},{"c":584.6,"h":584.6,"l":583.4,"n":22,"o":583.4,"t":"2026-10-13T09:05:00Z","v":954,"vw":583.743988},{"c":584.2,"h":584.65,"l":584.2,"n":63,"o":584.63,"t":"2026-10-13T09:10:00Z","v":1581,"vw":584.43511},{"c":584.77,"h":584.85,"l":584.4124,"n":41,"o":584.4124,"t":"2026-10-13T09:15:00Z","v":589,"vw":584.550204},{"c":584.33,"h":584.77,"l":584.33,"n":12,"o":584.77,"t":"2026-10-13T09:20:00Z","v":651,"vw":584.374232},{"c":584.53,"h":584.53,"l":584.15,"n":4,"o":584.15,"t":"2026-10-13T09:25:00Z","v":189,"vw":584.307396},{"c":583.13,"h":583.13,"l":582.98,"n":47,"o":583,"t":"2026-10-13T09:45:00Z","v":1045,"vw":583.008252},{"c":583.29,"h":583.29,"l":583,"n":33,"o":583.03,"t":"2026-10-13T09:50:00Z","v":1409,"vw":583.113107},{"c":583.99,"h":583.99,"l":583.99,"n":5,"o":583.99,"t":"2026-10-13T09:55:00Z","v":219,"vw":583.99},{"c":582.79,"h":583.05,"l":582.5,"n":51,"o":583.05,"t":"2026-10-13T10:10:00Z","v":3169,"vw":582.832021},{"c":582.59,"h":582.72,"l":582.59,"n":10,"o":582.72,"t":"2026-10-13T10:15:00Z","v":294,"vw":582.652353},{"c":582.8,"h":583,"l":582.3,"n":17,"o":582.3,"t":"2026-10-13T10:20:00Z","v":925,"vw":582.617283},{"c":582.2,"h":582.6,"l":582.2,"n":152,"o":582.6,"t":"2026-10-13T10:25:00Z","v":4453,"vw":582.278166},{"c":582.33,"h":582.7,"l":582.33,"n":17,"o":582.7,"t":"2026-10-13T10:30:00Z","v":640,"vw":582.657158},{"c":582,"h":582.67,"l":582,"n":39,"o":582.54,"t":"2026-10-13T10:35:00Z","v":1027,"vw":582.424644},{"c":581.72,"h":581.72,"l":581.72,"n":4,"o":581.72,"t":"2026-10-13T10:40:00Z","v":156,"vw":581.72},{"c":581.9621,"h":582,"l":581.46,"n":15,"o":581.47,"t":"2026-10-13T10:45:00Z","v":1460,"vw":581.856901},{"c":581.5,"h":581.8,"l":581.46,"n":26,"o":581.47,"t":"2026-10-13T10:50:00Z","v":1735,"vw":581.537138},{"c":581.16,"h":581.31,"l":581.07,"n":26,"o":581.31,"t":"2026-10-13T10:55:00Z","v":1520,"vw":581.127925},{"c":580,"h":581.69,"l":579.98,"n":444,"o":581.17,"t":"2026-10-13T11:00:00Z","v":9318,"vw":580.609419},{"c":579.8,"h":580.25,"l":579.6401,"n":91,"o":580.1,"t":"2026-10-13T11:05:00Z","v":3500,"vw":579.944366},{"c":579.38,"h":580.19,"l":579.23,"n":172,"o":580.04,"t":"2026-10-13T11:10:00Z","v":6483,"vw":579.597389},{"c":578.33,"h":579.2,"l":578.33,"n":155,"o":579.2,"t":"2026-10-13T11:15:00Z","v":3527,"vw":578.567544},{"c":579.28,"h":579.61,"l":578.68,"n":64,"o":578.68,"t":"2026-10-13T11:20:00Z","v":1826,"vw":579.297606},{"c":579.9,"h":579.9,"l":579.3,"n":68,"o":579.32,"t":"2026-10-13T11:25:00Z","v":1823,"vw":579.518914},{"c":580,"h":580.7,"l":579.71,"n":148,"o":579.912,"t":"2026-10-13T11:30:00Z","v":3555,"vw":580.226321},{"c":579.9,"h":580.21,"l":579.84,"n":39,"o":579.96,"t":"2026-10-13T11:35:00Z","v":970,"vw":579.942706},{"c":579.811,"h":579.811,"l":579.5,"n":49,"o":579.8,"t":"2026-10-13T11:40:00Z","v":1214,"vw":579.70701},{"c":580.25,"h":580.6,"l":580.25,"n":54,"o":580.25,"t":"2026-10-13T11:45:00Z","v":1482,"vw":580.467335},{"c":580.2,"h":580.23,"l":580,"n":36,"o":580,"t":"2026-10-13T11:50:00Z","v":1480,"vw":580.05722},{"c":579.75,"h":580.2,"l":579.67,"n":79,"o":580.2,"t":"2026-10-13T11:55:00Z","v":3138,"vw":579.895026},{"c":580.2,"h":580.2,"l":579.33,"n":85,"o":579.99,"t":"2026-10-13T12:00:00Z","v":2534,"vw":579.823828},{"c":581.24,"h":581.24,"l":580.32,"n":48,"o":580.42,"t":"2026-10-13T12:05:00Z","v":1618,"vw":580.778777},{"c":580.79,"h":581.04,"l":580.56,"n":44,"o":581,"t":"2026-10-13T12:10:00Z","v":2635,"vw":580.833655},{"c":580.6,"h":581.02,"l":580.58,"n":85,"o":580.89,"t":"2026-10-13T12:15:00Z","v":4332,"vw":580.944217},{"c":580.5,"h":580.98,"l":580.35,"n":66,"o":580.68,"t":"2026-10-13T12:20:00Z","v":6588,"vw":580.510321},{"c":580.52,"h":580.79,"l":580.5,"n":24,"o":580.5,"t":"2026-10-13T12:25:00Z","v":1170,"vw":580.56483},{"c":579.26,"h":580.36,"l":579.26,"n":113,"o":580.13,"t":"2026-10-13T12:30:00Z","v":3852,"vw":579.842133},{"c":579.6,"h":580.43,"l":579.35,"n":146,"o":579.48,"t":"2026-10-13T12:35:00Z","v":10832,"vw":579.91217},{"c":579.51,"h":580.52,"l":579.2,"n":192,"o":579.62,"t":"2026-10-13T12:40:00Z","v":4520,"vw":579.935105},{"c":579.69,"h":579.69,"l":578.11,"n":831,"o":579.32,"t":"2026-10-13T12:45:00Z","v":55646,"vw":578.674877},{"c":579.1268,"h":579.63,"l":578.94,"n":81,"o":578.94,"t":"2026-10-13T12:50:00Z","v":1979,"vw":579.185432},{"c":578.7,"h":579.13,"l":578.58,"n":151,"o":579,"t":"2026-10-13T12:55:00Z","v":4097,"vw":578.756049},{"c":578.57,"h":578.86,"l":578.5,"n":187,"o":578.86,"t":"2026-10-13T13:00:00Z","v":4472,"vw":578.566105},{"c":579.14,"h":579.14,"l":578.5,"n":547,"o":578.5,"t":"2026-10-13T13:05:00Z","v":26460,"vw":578.54691},{"c":578.84,"h":579.19,"l":578.84,"n":201,"o":578.85,"t":"2026-10-13T13:10:00Z","v":11969,"vw":579.061702},{"c":578.5,"h":579.25,"l":578.38,"n":150,"o":579.25,"t":"2026-10-13T13:15:00Z","v":6041,"vw":578.599473},{"c":578.82,"h":578.91,"l":578.5,"n":179,"o":578.74,"t":"2026-10-13T13:20:00Z","v":5523,"vw":578.698018},{"c":578,"h":579.21,"l":578,"n":315,"o":578.5,"t":"2026-10-13T13:25:00Z","v":21891,"vw":578.115308},{"c":577.61,"h":578.77,"l":574.75,"n":15314,"o":578.01,"t":"2026-10-13T13:30:00Z","v":686377,"vw":576.971237},{"c":581.96,"h":582.09,"l":575.85,"n":6710,"o":577.54,"t":"2026-10-13T13:35:00Z","v":309310,"vw":578.726234},{"c":583.035,"h":584.12,"l":581.48,"n":7586,"o":581.945,"t":"2026-10-13T13:40:00Z","v":326304,"vw":582.812791},{"c":582.315,"h":583.89,"l":581.7,"n":3491,"o":583.09,"t":"2026-10-13T13:45:00Z","v":113203,"vw":583.112887},{"c":582.64,"h":583.09,"l":580.72,"n":2982,"o":582.2,"t":"2026-10-13T13:50:00Z","v":89014,"vw":581.905572},{"c":582.01,"h":582.73,"l":581.5,"n":1872,"o":582.71,"t":"2026-10-13T13:55:00Z","v":75884,"vw":581.913105},{"c":583.41,"h":584.17,"l":581.93,"n":2968,"o":582.11,"t":"2026-10-13T14:00:00Z","v":94968,"vw":583.37761},{"c":584.51,"h":584.63,"l":582.7,"n":2319,"o":583.37,"t":"2026-10-13T14:05:00Z","v":64379,"vw":583.837365},{"c":584.055,"h":584.64,"l":583.27,"n":3538,"o":584.42,"t":"2026-10-13T14:10:00Z","v":137419,"vw":583.862685},{"c":582.44,"h":584.88,"l":582.335,"n":2181,"o":584.17,"t":"2026-10-13T14:15:00Z","v":54411,"vw":583.701531},{"c":583.68,"h":583.9,"l":582.19,"n":2728,"o":582.44,"t":"2026-10-13T14:20:00Z","v":190359,"vw":582.847528},{"c":582.125,"h":583.68,"l":581.5,"n":3384,"o":583.68,"t":"2026-10-13T14:25:00Z","v":122548,"vw":582.343357},{"c":582.1125,"h":582.57,"l":580.6764,"n":3628,"o":582.115,"t":"2026-10-13T14:30:00Z","v":150818,"vw":581.385978},{"c":583.04,"h":583.3699,"l":581.77,"n":2954,"o":581.97,"t":"2026-10-13T14:35:00Z","v":135871,"vw":582.805042},{"c":583.0075,"h":584.22,"l":582.49,"n":2977,"o":583.06,"t":"2026-10-13T14:40:00Z","v":105548,"vw":583.175286},{"c":582.1269,"h":582.99,"l":582.04,"n":2545,"o":582.9525,"t":"2026-10-13T14:45:00Z","v":86961,"vw":582.359736},{"c":580.2,"h":582.19,"l":580.14,"n":2967,"o":582.12,"t":"2026-10-13T14:50:00Z","v":114633,"vw":581.20475},{"c":580.39,"h":580.96,"l":580.09,"n":3769,"o":580.25,"t":"2026-10-13T14:55:00Z","v":163903,"vw":580.394043},{"c":580.4899,"h":580.75,"l":579.91,"n":2802,"o":580.48,"t":"2026-10-13T15:00:00Z","v":117511,"vw":580.200521},{"c":580.355,"h":580.82,"l":580.1,"n":2037,"o":580.325,"t":"2026-10-13T15:05:00Z","v":55572,"vw":580.494853},{"c":580.8,"h":580.88,"l":579.8,"n":2788,"o":580.355,"t":"2026-10-13T15:10:00Z","v":118522,"vw":580.347226},{"c":579.93,"h":581.02,"l":579.93,"n":3230,"o":580.805,"t":"2026-10-13T15:15:00Z","v":105975,"vw":580.387286},{"c":579.05,"h":580.21,"l":578.92,"n":2576,"o":579.97,"t":"2026-10-13T15:20:00Z","v":116108,"vw":579.606588},{"c":577.93,"h":578.97,"l":577.875,"n":2737,"o":578.89,"t":"2026-10-13T15:25:00Z","v":160282,"vw":578.398819},{"c":577.2031,"h":577.99,"l":577.09,"n":3276,"o":577.94,"t":"2026-10-13T15:30:00Z","v":174138,"vw":577.749961},{"c":577.536,"h":578.02,"l":576.41,"n":3506,"o":577.16,"t":"2026-10-13T15:35:00Z","v":102544,"vw":577.222246},{"c":578.59,"h":578.72,"l":577.44,"n":2372,"o":577.54,"t":"2026-10-13T15:40:00Z","v":66693,"vw":578.160545},{"c":578.98,"h":579.16,"l":578.0401,"n":1695,"o":578.61,"t":"2026-10-13T15:45:00Z","v":52473,"vw":578.621686},{"c":579.975,"h":580.19,"l":578.88,"n":2139,"o":578.985,"t":"2026-10-13T15:50:00Z","v":103336,"vw":579.416833},{"c":581.31,"h":581.36,"l":579.78,"n":2859,"o":579.975,"t":"2026-10-13T15:55:00Z","v":112914,"vw":580.659966},{"c":582.255,"h":582.74,"l":581.15,"n":3213,"o":581.32,"t":"2026-10-13T16:00:00Z","v":151365,"vw":582.212445},{"c":582.38,"h":582.88,"l":582,"n":2777,"o":582.24,"t":"2026-10-13T16:05:00Z","v":159590,"vw":582.539721},{"c":582.18,"h":582.79,"l":581.83,"n":1794,"o":582.41,"t":"2026-10-13T16:10:00Z","v":66492,"vw":582.241007},{"c":583.79,"h":583.79,"l":581.99,"n":1356,"o":582.18,"t":"2026-10-13T16:15:00Z","v":42732,"vw":583.00486},{"c":584.4,"h":584.4,"l":583.47,"n":1974,"o":583.74,"t":"2026-10-13T16:20:00Z","v":71946,"vw":583.869888},{"c":585.155,"h":585.26,"l":584.055,"n":1885,"o":584.36,"t":"2026-10-13T16:25:00Z","v":63406,"vw":584.744284},{"c":586.59,"h":587.07,"l":585.115,"n":2736,"o":585.115,"t":"2026-10-13T16:30:00Z","v":119596,"vw":586.480167},{"c":585.86,"h":586.88,"l":585.62,"n":2940,"o":586.63,"t":"2026-10-13T16:35:00Z","v":141623,"vw":586.334064},{"c":584.91,"h":586.02,"l":584.74,"n":2165,"o":585.86,"t":"2026-10-13T16:40:00Z","v":60356,"vw":585.286814},{"c":585.1,"h":585.92,"l":584.805,"n":1644,"o":584.95,"t":"2026-10-13T16:45:00Z","v":46357,"vw":585.297805},{"c":585.12,"h":585.31,"l":584.57,"n":1249,"o":585.1,"t":"2026-10-13T16:50:00Z","v":40667,"vw":584.928603},{"c":584.155,"h":585.67,"l":584.11,"n":1390,"o":585.19,"t":"2026-10-13T16:55:00Z","v":48448,"vw":584.893744},{"c":583.66,"h":584.39,"l":583.11,"n":1919,"o":584.05,"t":"2026-10-13T17:00:00Z","v":58056,"vw":583.787531},{"c":583.335,"h":584.1,"l":583.22,"n":1727,"o":583.715,"t":"2026-10-13T17:05:00Z","v":47711,"vw":583.814684},{"c":583.28,"h":583.68,"l":583,"n":1311,"o":583.33,"t":"2026-10-13T17:10:00Z","v":29422,"vw":583.308005},{"c":583.375,"h":583.6365,"l":583.12,"n":1005,"o":583.31,"t":"2026-10-13T17:15:00Z","v":36348,"vw":583.316901},{"c":582.49,"h":583.54,"l":582.39,"n":1188,"o":583.32,"t":"2026-10-13T17:20:00Z","v":32790,"vw":582.846635},{"c":582.15,"h":582.64,"l":581.92,"n":1311,"o":582.415,"t":"2026-10-13T17:25:00Z","v":42830,"vw":582.345028},{"c":582.185,"h":582.5,"l":581.69,"n":1339,"o":582.0009,"t":"2026-10-13T17:30:00Z","v":45128,"vw":581.978247},{"c":583.82,"h":583.82,"l":582.1,"n":1560,"o":582.1,"t":"2026-10-13T17:35:00Z","v":44410,"vw":583.026894},{"c":584.14,"h":584.43,"l":583.54,"n":1039,"o":583.94,"t":"2026-10-13T17:40:00Z","v":25268,"vw":584.071962},{"c":583.43,"h":584.21,"l":583.33,"n":3585,"o":584.15,"t":"2026-10-13T17:45:00Z","v":36576,"vw":583.745348},{"c":582.7301,"h":583.455,"l":582.145,"n":1676,"o":583.455,"t":"2026-10-13T17:50:00Z","v":55262,"vw":582.701072},{"c":583.52,"h":583.52,"l":582.41,"n":888,"o":582.7,"t":"2026-10-13T17:55:00Z","v":29479,"vw":582.649252},{"c":583.34,"h":583.7,"l":583.01,"n":992,"o":583.47,"t":"2026-10-13T18:00:00Z","v":24217,"vw":583.292927},{"c":584.82,"h":585.395,"l":583.39,"n":1905,"o":583.39,"t":"2026-10-13T18:05:00Z","v":61874,"vw":584.565972},{"c":585.4,"h":585.41,"l":584.5801,"n":948,"o":584.92,"t":"2026-10-13T18:10:00Z","v":32242,"vw":585.073509},{"c":584.84,"h":585.33,"l":584.46,"n":864,"o":585.32,"t":"2026-10-13T18:15:00Z","v":29295,"vw":584.806157},{"c":585.45,"h":585.715,"l":584.78,"n":1200,"o":584.8,"t":"2026-10-13T18:20:00Z","v":34003,"vw":585.314335},{"c":585.91,"h":586.65,"l":585.44,"n":1264,"o":585.56,"t":"2026-10-13T18:25:00Z","v":40107,"vw":586.217394},{"c":585.67,"h":586.29,"l":585.56,"n":1558,"o":585.98,"t":"2026-10-13T18:30:00Z","v":129351,"vw":585.88162},{"c":584.54,"h":585.635,"l":584.4,"n":1315,"o":585.635,"t":"2026-10-13T18:35:00Z","v":34446,"vw":585.006275},{"c":584.418,"h":584.91,"l":584.245,"n":1180,"o":584.515,"t":"2026-10-13T18:40:00Z","v":29981,"vw":584.638779},{"c":583.26,"h":584.63,"l":582.89,"n":1446,"o":584.46,"t":"2026-10-13T18:45:00Z","v":38760,"vw":583.556386},{"c":584.08,"h":584.08,"l":583.43,"n":938,"o":583.5,"t":"2026-10-13T18:50:00Z","v":30359,"vw":583.726538},{"c":584.1,"h":584.44,"l":583.82,"n":1084,"o":584.035,"t":"2026-10-13T18:55:00Z","v":37270,"vw":584.127286},{"c":583.79,"h":584.4,"l":583.72,"n":1172,"o":584.07,"t":"2026-10-13T19:00:00Z","v":35556,"vw":584.080419},{"c":584.95,"h":585.01,"l":583.73,"n":1153,"o":583.8,"t":"2026-10-13T19:05:00Z","v":32199,"vw":584.383685},{"c":584.74,"h":585.19,"l":584.58,"n":1023,"o":584.94,"t":"2026-10-13T19:10:00Z","v":26982,"vw":584.915051},{"c":586.06,"h":586.09,"l":584.775,"n":1181,"o":584.8,"t":"2026-10-13T19:15:00Z","v":40091,"vw":585.546099},{"c":586.195,"h":586.28,"l":585.55,"n":1308,"o":586.005,"t":"2026-10-13T19:20:00Z","v":40475,"vw":586.029655},{"c":585.83,"h":586.59,"l":585.83,"n":1302,"o":586.25,"t":"2026-10-13T19:25:00Z","v":32569,"vw":586.234631},{"c":586.8915,"h":587.36,"l":585.79,"n":2424,"o":585.92,"t":"2026-10-13T19:30:00Z","v":90374,"vw":586.710893},{"c":586.165,"h":586.8,"l":585.76,"n":1737,"o":586.8,"t":"2026-10-13T19:35:00Z","v":66274,"vw":586.303636},{"c":586.325,"h":586.98,"l":585.94,"n":2642,"o":586.155,"t":"2026-10-13T19:40:00Z","v":67982,"vw":586.517976},{"c":586.63,"h":586.95,"l":586.04,"n":2851,"o":586.35,"t":"2026-10-13T19:45:00Z","v":109813,"vw":586.592791},{"c":586.85,"h":586.9053,"l":585.86,"n":5312,"o":586.56,"t":"2026-10-13T19:50:00Z","v":158118,"vw":586.448058},{"c":588.2,"h":588.68,"l":586.72,"n":11064,"o":586.86,"t":"2026-10-13T19:55:00Z","v":459595,"vw":588.015838},{"c":589.23,"h":589.38,"l":587.82,"n":298,"o":588.12,"t":"2026-10-13T20:00:00Z","v":92097,"vw":588.140591},{"c":589.6,"h":589.6,"l":588.6,"n":187,"o":589.12,"t":"2026-10-13T20:05:00Z","v":4923,"vw":588.82509},{"c":589.3,"h":589.47,"l":589.228,"n":81,"o":589.38,"t":"2026-10-13T20:10:00Z","v":1964,"vw":589.36368},{"c":589,"h":589.33,"l":589,"n":305,"o":589.33,"t":"2026-10-13T20:15:00Z","v":9888,"vw":589.178047},{"c":588.4444,"h":589.0883,"l":588.3157,"n":64,"o":589,"t":"2026-10-13T20:20:00Z","v":3936,"vw":588.610773},{"c":588.85,"h":588.85,"l":588.35,"n":38,"o":588.35,"t":"2026-10-13T20:25:00Z","v":575,"vw":588.688279},{"c":588.68,"h":588.89,"l":588.4706,"n":35,"o":588.4706,"t":"2026-10-13T20:30:00Z","v":713,"vw":588.772697},{"c":588.13,"h":588.13,"l":588.13,"n":5,"o":588.13,"t":"2026-10-13T20:35:00Z","v":70,"vw":588.13},{"c":588.2799,"h":588.2799,"l":588.2799,"n":4,"o":588.2799,"t":"2026-10-13T20:40:00Z","v":144,"vw":588.2799},{"c":588.96,"h":589,"l":588.96,"n":17,"o":588.96,"t":"2026-10-13T20:45:00Z","v":443,"vw":588.974194},{"c":589.06,"h":589.16,"l":588.72,"n":30,"o":588.8,"t":"2026-10-13T20:50:00Z","v":73114,"vw":588.921316},{"c":589.3,"h":589.3,"l":589.11,"n":24,"o":589.11,"t":"2026-10-13T20:55:00Z","v":272,"vw":589.173333},{"c":589.5,"h":589.7499,"l":589.45,"n":25,"o":589.55,"t":"2026-10-13T21:00:00Z","v":405,"vw":589.571253},{"c":589.3073,"h":589.3073,"l":589.3073,"n":3,"o":589.3073,"t":"2026-10-13T21:05:00Z","v":54,"vw":589.3073},{"c":589.75,"h":589.75,"l":589.75,"n":12,"o":589.75,"t":"2026-10-13T21:15:00Z","v":605,"vw":589.75},{"c":589.75,"h":589.75,"l":589.75,"n":71,"o":589.75,"t":"2026-10-13T21:20:00Z","v":40541,"vw":589.75},{"c":589.75,"h":589.75,"l":589.75,"n":54,"o":589.75,"t":"2026-10-13T21:25:00Z","v":1274,"vw":589.75},{"c":589.6,"h":589.7434,"l":589.6,"n":7,"o":589.7431,"t":"2026-10-13T21:30:00Z","v":251,"vw":589.702343},{"c":589.75,"h":589.75,"l":589.69,"n":35,"o":589.74,"t":"2026-10-13T21:35:00Z","v":1427,"vw":589.739397},{"c":589.75,"h":589.75,"l":589.75,"n":28,"o":589.75,"t":"2026-10-13T21:40:00Z","v":1915,"vw":589.75},{"c":589.75,"h":589.75,"l":589.66,"n":10,"o":589.68,"t":"2026-10-13T21:45:00Z","v":530,"vw":589.696646},{"c":589.75,"h":589.75,"l":589.749,"n":5,"o":589.75,"t":"2026-10-13T21:50:00Z","v":444,"vw":589.7499},{"c":589.75,"h":589.75,"l":589.75,"n":8,"o":589.75,"t":"2026-10-13T21:55:00Z","v":2581,"vw":589.75},{"c":589.73,"h":589.75,"l":589.7,"n":20,"o":589.75,"t":"2026-10-13T22:00:00Z","v":989,"vw":589.740384},{"c":589.35,"h":589.7248,"l":589.35,"n":17,"o":589.7248,"t":"2026-10-13T22:05:00Z","v":423,"vw":589.64984},{"c":589,"h":589.0488,"l":589,"n":22,"o":589.0041,"t":"2026-10-13T22:10:00Z","v":666,"vw":589.007956},{"c":589.6386,"h":589.6386,"l":589.25,"n":10,"o":589.25,"t":"2026-10-13T22:20:00Z","v":1357,"vw":589.508171},{"c":589.65,"h":589.65,"l":589.65,"n":4,"o":589.65,"t":"2026-10-13T22:25:00Z","v":142,"vw":589.65},{"c":589.98,"h":589.98,"l":589.75,"n":20,"o":589.75,"t":"2026-10-13T22:35:00Z","v":1387,"vw":589.797934},{"c":590.7611,"h":590.7611,"l":589.98,"n":31,"o":589.99,"t":"2026-10-13T22:40:00Z","v":606,"vw":590.088435},{"c":590.5,"h":590.5,"l":590.5,"n":9,"o":590.5,"t":"2026-10-13T22:45:00Z","v":72,"vw":590.5},{"c":590.5,"h":590.5,"l":589.764,"n":31,"o":589.764,"t":"2026-10-13T22:50:00Z","v":347,"vw":590.171352},{"c":590.5,"h":590.7,"l":590.5,"n":11,"o":590.7,"t":"2026-10-13T22:55:00Z","v":582,"vw":590.593186},{"c":590,"h":590,"l":589.95,"n":21,"o":590,"t":"2026-10-13T23:00:00Z","v":2032,"vw":589.995486},{"c":589.9,"h":589.9,"l":589.9,"n":3,"o":589.9,"t":"2026-10-13T23:05:00Z","v":55,"vw":589.9},{"c":589.26,"h":589.26,"l":588.9,"n":10,"o":588.9,"t":"2026-10-13T23:10:00Z","v":318,"vw":588.974286},{"c":588.8,"h":588.8,"l":588.8,"n":17,"o":588.8,"t":"2026-10-13T23:15:00Z","v":391,"vw":588.8},{"c":588.46,"h":588.8,"l":588.46,"n":31,"o":588.8,"t":"2026-10-13T23:20:00Z","v":1486,"vw":588.732792},{"c":588.5,"h":588.5,"l":588.5,"n":8,"o":588.5,"t":"2026-10-13T23:25:00Z","v":204,"vw":588.5},{"c":588.5378,"h":588.5378,"l":588.5,"n":7,"o":588.5,"t":"2026-10-13T23:30:00Z","v":129,"vw":588.517182},{"c":589.01,"h":589.01,"l":588.75,"n":11,"o":588.75,"t":"2026-10-13T23:35:00Z","v":839,"vw":588.84749},{"c":588.53,"h":588.53,"l":588.53,"n":5,"o":588.53,"t":"2026-10-13T23:40:00Z","v":188,"vw":588.53},{"c":588.75,"h":588.75,"l":588.7499,"n":9,"o":588.75,"t":"2026-10-13T23:45:00Z","v":322,"vw":588.74997},{"c":588.19,"h":588.19,"l":588.19,"n":8,"o":588.19,"t":"2026-10-13T23:50:00Z","v":148,"vw":588.19},{"c":588.1,"h":588.2,"l":588.0849,"n":38,"o":588.18,"t":"2026-10-13T23:55:00Z","v":2415,"vw":588.135128},{"c":587,"h":591.31,"l":582,"n":1451,"o":589.93,"t":"2026-10-14T08:00:00Z","v":25970,"vw":586.019745},{"c":588.62,"h":591.29,"l":585.87,"n":73,"o":587.6,"t":"2026-10-14T08:05:00Z","v":1039,"vw":588.338667},{"c":590.06,"h":590.06,"l":588.69,"n":124,"o":588.69,"t":"2026-10-14T08:10:00Z","v":1119,"vw":589.359664},{"c":590.94,"h":590.94,"l":590.06,"n":26,"o":590.06,"t":"2026-10-14T08:15:00Z","v":861,"vw":590.595885},{"c":590.01,"h":590.01,"l":590.01,"n":9,"o":590.01,"t":"2026-10-14T08:20:00Z","v":174,"vw":590.01},{"c":590.2497,"h":590.2497,"l":589.3,"n":9,"o":589.3,"t":"2026-10-14T08:25:00Z","v":174,"vw":589.949676},{"c":589.93,"h":589.93,"l":589.45,"n":13,"o":589.45,"t":"2026-10-14T08:30:00Z","v":948,"vw":589.796648},{"c":588.91,"h":588.91,"l":588.91,"n":3,"o":588.91,"t":"2026-10-14T08:35:00Z","v":201,"vw":588.91},{"c":587.8,"h":588.03,"l":587.8,"n":37,"o":588.03,"t":"2026-10-14T08:40:00Z","v":673,"vw":587.8575},{"c":586.61,"h":586.61,"l":586.61,"n":3,"o":586.61,"t":"2026-10-14T08:55:00Z","v":71,"vw":586.61},{"c":586.39,"h":586.39,"l":586.35,"n":182,"o":586.36,"t":"2026-10-14T09:00:00Z","v":888,"vw":586.364627},{"c":586.39,"h":586.39,"l":586.39,"n":12,"o":586.39,"t":"2026-10-14T09:05:00Z","v":200,"vw":586.39},{"c":586,"h":586.39,"l":586,"n":8,"o":586.39,"t":"2026-10-14T09:10:00Z","v":208,"vw":586.096471},{"c":586.62,"h":586.73,"l":586.62,"n":6,"o":586.73,"t":"2026-10-14T09:20:00Z","v":217,"vw":586.675},{"c":584.75,"h":585.65,"l":584.75,"n":91,"o":585.03,"t":"2026-10-14T09:25:00Z","v":2119,"vw":584.947431},{"c":584.43,"h":584.73,"l":584.43,"n":34,"o":584.73,"t":"2026-10-14T09:30:00Z","v":656,"vw":584.571066},{"c":586.3,"h":586.3,"l":586.25,"n":23,"o":586.3,"t":"2026-10-14T09:50:00Z","v":332,"vw":586.282847},{"c":585.35,"h":585.35,"l":584.61,"n":21,"o":584.61,"t":"2026-10-14T10:05:00Z","v":452,"vw":584.910979},{"c":586.07,"h":586.07,"l":585.47,"n":15,"o":585.47,"t":"2026-10-14T10:10:00Z","v":492,"vw":585.68907},{"c":585.74,"h":585.97,"l":585.6,"n":56,"o":585.95,"t":"2026-10-14T10:15:00Z","v":2342,"vw":585.776422},{"c":586.0358,"h":586.0358,"l":586.0358,"n":1,"o":586.0358,"t":"2026-10-14T10:20:00Z","v":400,"vw":586.0358},{"c":585.53,"h":586.2,"l":585.52,"n":28,"o":586.2,"t":"2026-10-14T10:25:00Z","v":1290,"vw":585.652518},{"c":585.54,"h":586,"l":585.48,"n":74,"o":585.98,"t":"2026-10-14T10:30:00Z","v":3940,"vw":585.805523},{"c":585.5,"h":585.5,"l":585.5,"n":9,"o":585.5,"t":"2026-10-14T10:35:00Z","v":1205,"vw":585.5},{"c":585.01,"h":585.5,"l":585.01,"n":56,"o":585.5,"t":"2026-10-14T10:40:00Z","v":963,"vw":585.439261},{"c":585.5,"h":585.5,"l":585.41,"n":15,"o":585.41,"t":"2026-10-14T10:45:00Z","v":308,"vw":585.473988},{"c":584.22,"h":584.5,"l":584.22,"n":10,"o":584.5,"t":"2026-10-14T10:50:00Z","v":104,"vw":584.367368},{"c":584.02,"h":584.31,"l":584.01,"n":45,"o":584.3,"t":"2026-10-14T10:55:00Z","v":1145,"vw":584.077954},{"c":582.5,"h":583.96,"l":582.4,"n":112,"o":583.96,"t":"2026-10-14T11:00:00Z","v":2363,"vw":582.736964},{"c":582.88,"h":583.38,"l":582.2097,"n":60,"o":582.56,"t":"2026-10-14T11:05:00Z","v":615,"vw":582.702629},{"c":583,"h":583,"l":582.65,"n":732,"o":583,"t":"2026-10-14T11:10:00Z","v":8263,"vw":582.963849},{"c":583.48,"h":583.48,"l":583.01,"n":30,"o":583.03,"t":"2026-10-14T11:20:00Z","v":730,"vw":583.286317},{"c":583.0961,"h":583.46,"l":583.06,"n":26,"o":583.15,"t":"2026-10-14T11:25:00Z","v":460,"vw":583.189453},{"c":583.5,"h":583.5,"l":583.5,"n":4,"o":583.5,"t":"2026-10-14T11:30:00Z","v":67,"vw":583.5},{"c":583.93,"h":583.93,"l":583.93,"n":9,"o":583.93,"t":"2026-10-14T11:35:00Z","v":63,"vw":583.93},{"c":582.99,"h":583.35,"l":582.99,"n":34,"o":583.35,"t":"2026-10-14T11:40:00Z","v":867,"vw":583.141547},{"c":583.2,"h":583.36,"l":583.05,"n":33,"o":583.11,"t":"2026-10-14T11:45:00Z","v":1193,"vw":583.18274},{"c":583.52,"h":583.53,"l":583.17,"n":209,"o":583.2,"t":"2026-10-14T11:50:00Z","v":4906,"vw":583.222809},{"c":583.98,"h":584.3,"l":583.6,"n":113,"o":583.6,"t":"2026-10-14T11:55:00Z","v":6040,"vw":584.26375},{"c":584.79,"h":584.79,"l":584.34,"n":23,"o":584.34,"t":"2026-10-14T12:00:00Z","v":624,"vw":584.57142},{"c":585,"h":585,"l":584.42,"n":52,"o":584.48,"t":"2026-10-14T12:05:00Z","v":1984,"vw":584.602857},{"c":585.2,"h":585.68,"l":585,"n":23,"o":585.28,"t":"2026-10-14T12:10:00Z","v":1016,"vw":585.33},{"c":585.33,"h":585.48,"l":585.33,"n":16,"o":585.33,"t":"2026-10-14T12:15:00Z","v":664,"vw":585.372034},{"c":584.93,"h":584.93,"l":584.76,"n":7,"o":584.79,"t":"2026-10-14T12:20:00Z","v":611,"vw":584.882324},{"c":586.4,"h":586.4,"l":585.5,"n":22,"o":585.5,"t":"2026-10-14T12:25:00Z","v":617,"vw":585.90411},{"c":579.455,"h":586.99,"l":579.2468,"n":1008,"o":586.99,"t":"2026-10-14T12:30:00Z","v":29050,"vw":580.789961},{"c":579.72,"h":580,"l":578.12,"n":474,"o":579.4754,"t":"2026-10-14T12:35:00Z","v":21276,"vw":578.723232},{"c":577.7052,"h":579.95,"l":577.6,"n":442,"o":579.6,"t":"2026-10-14T12:40:00Z","v":34892,"vw":578.087187},{"c":579.1,"h":579.64,"l":578,"n":138,"o":578.1,"t":"2026-10-14T12:45:00Z","v":5433,"vw":578.971926},{"c":578.95,"h":579.93,"l":578.79,"n":183,"o":579.5417,"t":"2026-10-14T12:50:00Z","v":7658,"vw":579.401876},{"c":577.53,"h":579.5,"l":576.3,"n":346,"o":578.8,"t":"2026-10-14T12:55:00Z","v":15538,"vw":577.291912},{"c":577.16,"h":578,"l":577.05,"n":328,"o":577.29,"t":"2026-10-14T13:00:00Z","v":9762,"vw":577.7041},{"c":577.5,"h":577.76,"l":577.2977,"n":488,"o":577.42,"t":"2026-10-14T13:05:00Z","v":13195,"vw":577.513758},{"c":578.03,"h":578.75,"l":577.49,"n":492,"o":577.5,"t":"2026-10-14T13:10:00Z","v":11940,"vw":577.87909},{"c":576.41,"h":578.15,"l":576.39,"n":505,"o":578.05,"t":"2026-10-14T13:15:00Z","v":11671,"vw":576.985411},{"c":576.51,"h":577.6,"l":576,"n":531,"o":576.5,"t":"2026-10-14T13:20:00Z","v":30504,"vw":576.358543},{"c":575.93,"h":577.7,"l":575.15,"n":691,"o":576.5,"t":"2026-10-14T13:25:00Z","v":30277,"vw":576.446077},{"c":577.45,"h":579,"l":575.82,"n":6048,"o":576.46,"t":"2026-10-14T13:30:00Z","v":195524,"vw":577.284358},{"c":578.18,"h":578.55,"l":575.51,"n":4811,"o":577.4389,"t":"2026-10-14T13:35:00Z","v":148196,"vw":577.064741},{"c":577.365,"h":580.08,"l":576.75,"n":4004,"o":578.3,"t":"2026-10-14T13:40:00Z","v":114982,"vw":578.515979},{"c":578.76,"h":579.45,"l":577.1219,"n":3397,"o":577.53,"t":"2026-10-14T13:45:00Z","v":135986,"vw":578.305709},{"c":577,"h":578.68,"l":576.34,"n":3671,"o":578.68,"t":"2026-10-14T13:50:00Z","v":112441,"vw":577.245125},{"c":574.44,"h":576.91,"l":574.3,"n":5686,"o":576.91,"t":"2026-10-14T13:55:00Z","v":172292,"vw":575.253752},{"c":575.86,"h":576.6028,"l":574.45,"n":3920,"o":574.64,"t":"2026-10-14T14:00:00Z","v":142041,"vw":575.590987},{"c":576.195,"h":577.17,"l":575.23,"n":3325,"o":576,"t":"2026-10-14T14:05:00Z","v":118802,"vw":576.266983},{"c":576.14,"h":576.59,"l":575.17,"n":3443,"o":576.29,"t":"2026-10-14T14:10:00Z","v":115705,"vw":575.910464},{"c":576.52,"h":577.56,"l":576.14,"n":3280,"o":576.14,"t":"2026-10-14T14:15:00Z","v":113234,"vw":576.863239},{"c":576.465,"h":576.81,"l":575.12,"n":3423,"o":576.45,"t":"2026-10-14T14:20:00Z","v":97563,"vw":575.871443},{"c":575.31,"h":576.27,"l":574.66,"n":3853,"o":576.22,"t":"2026-10-14T14:25:00Z","v":126080,"vw":575.584988},{"c":576.05,"h":576.07,"l":574.82,"n":3528,"o":575.24,"t":"2026-10-14T14:30:00Z","v":129509,"vw":575.526242},{"c":575.37,"h":576.39,"l":574.81,"n":3265,"o":576.065,"t":"2026-10-14T14:35:00Z","v":98039,"vw":575.578078},{"c":576.74,"h":577.35,"l":575.03,"n":2551,"o":575.37,"t":"2026-10-14T14:40:00Z","v":66443,"vw":576.400888},{"c":576.33,"h":577.8,"l":576.29,"n":2593,"o":576.84,"t":"2026-10-14T14:45:00Z","v":57667,"vw":577.085683},{"c":575.39,"h":576.35,"l":574.8,"n":3004,"o":576.25,"t":"2026-10-14T14:50:00Z","v":77992,"vw":575.380872},{"c":576.46,"h":576.755,"l":575.25,"n":2628,"o":575.32,"t":"2026-10-14T14:55:00Z","v":95249,"vw":575.807005},{"c":575.05,"h":576.615,"l":574.905,"n":3459,"o":576.53,"t":"2026-10-14T15:00:00Z","v":132325,"vw":575.431546},{"c":573.61,"h":575.18,"l":573.13,"n":4950,"o":575.07,"t":"2026-10-14T15:05:00Z","v":174215,"vw":573.916357},{"c":572.9205,"h":573.53,"l":572.32,"n":4356,"o":573.51,"t":"2026-10-14T15:10:00Z","v":156676,"vw":572.971404},{"c":573.47,"h":574.05,"l":572.79,"n":2810,"o":572.84,"t":"2026-10-14T15:15:00Z","v":95699,"vw":573.372278},{"c":572.94,"h":573.51,"l":572.57,"n":1922,"o":573.41,"t":"2026-10-14T15:20:00Z","v":43588,"vw":573.026107},{"c":572.05,"h":573.21,"l":571.8,"n":3234,"o":573.0401,"t":"2026-10-14T15:25:00Z","v":154695,"vw":572.482774},{"c":571.529,"h":572.41,"l":571.475,"n":2573,"o":572.03,"t":"2026-10-14T15:30:00Z","v":70929,"vw":571.908133},{"c":570.37,"h":571.96,"l":570.17,"n":3623,"o":571.53,"t":"2026-10-14T15:35:00Z","v":102789,"vw":570.877318},{"c":570.39,"h":570.6,"l":569.12,"n":5184,"o":570.38,"t":"2026-10-14T15:40:00Z","v":143377,"vw":569.843349},{"c":570.37,"h":571.31,"l":569.88,"n":3559,"o":570.39,"t":"2026-10-14T15:45:00Z","v":237130,"vw":570.578843},{"c":571.6,"h":571.71,"l":570.2,"n":2768,"o":570.38,"t":"2026-10-14T15:50:00Z","v":91856,"vw":570.911279},{"c":570.795,"h":571.58,"l":570.06,"n":2117,"o":571.46,"t":"2026-10-14T15:55:00Z","v":45359,"vw":570.936635},{"c":570.12,"h":571.3,"l":569.59,"n":2783,"o":570.7,"t":"2026-10-14T16:00:00Z","v":75548,"vw":570.167879},{"c":570.48,"h":570.98,"l":569.9491,"n":2266,"o":570.15,"t":"2026-10-14T16:05:00Z","v":95058,"vw":570.517768},{"c":568.295,"h":570.41,"l":567.89,"n":7274,"o":570.38,"t":"2026-10-14T16:10:00Z","v":300854,"vw":568.884756},{"c":568.62,"h":568.65,"l":567.67,"n":4174,"o":568.14,"t":"2026-10-14T16:15:00Z","v":204500,"vw":568.112682},{"c":566.74,"h":568.62,"l":566.56,"n":4009,"o":568.62,"t":"2026-10-14T16:20:00Z","v":166028,"vw":567.499009},{"c":566.845,"h":567.21,"l":566.155,"n":5701,"o":566.715,"t":"2026-10-14T16:25:00Z","v":292806,"vw":566.610802},{"c":567.79,"h":567.88,"l":565.65,"n":4411,"o":566.8,"t":"2026-10-14T16:30:00Z","v":177938,"vw":566.67108},{"c":569,"h":569.14,"l":567.49,"n":3552,"o":567.78,"t":"2026-10-14T16:35:00Z","v":136175,"vw":568.249723},{"c":569.6201,"h":570.14,"l":568.79,"n":2538,"o":568.98,"t":"2026-10-14T16:40:00Z","v":74063,"vw":569.35986},{"c":569.3,"h":569.79,"l":568.87,"n":1667,"o":569.76,"t":"2026-10-14T16:45:00Z","v":41486,"vw":569.397971},{"c":568.54,"h":569.34,"l":568.24,"n":1733,"o":569.265,"t":"2026-10-14T16:50:00Z","v":32548,"vw":568.782418},{"c":570.41,"h":570.84,"l":568.4723,"n":2115,"o":568.53,"t":"2026-10-14T16:55:00Z","v":65359,"vw":569.967524},{"c":569.57,"h":570.95,"l":569.35,"n":2500,"o":570.44,"t":"2026-10-14T17:00:00Z","v":72296,"vw":570.142241},{"c":569,"h":569.655,"l":568.58,"n":2146,"o":569.655,"t":"2026-10-14T17:05:00Z","v":97561,"vw":569.145723},{"c":569.035,"h":569.3297,"l":568.85,"n":1460,"o":569.005,"t":"2026-10-14T17:10:00Z","v":40254,"vw":569.065616},{"c":569.01,"h":569.025,"l":568.5,"n":2042,"o":569.0073,"t":"2026-10-14T17:15:00Z","v":138090,"vw":568.753962},{"c":568.44,"h":569.23,"l":568.17,"n":2196,"o":569.01,"t":"2026-10-14T17:20:00Z","v":97845,"vw":568.470558},{"c":567.115,"h":568.51,"l":566.59,"n":1950,"o":568.51,"t":"2026-10-14T17:25:00Z","v":54090,"vw":567.360334},{"c":567.45,"h":567.455,"l":566.69,"n":3010,"o":567.05,"t":"2026-10-14T17:30:00Z","v":92939,"vw":566.989879},{"c":566.53,"h":567.48,"l":566.35,"n":2005,"o":567.45,"t":"2026-10-14T17:35:00Z","v":66135,"vw":566.938885},{"c":566.41,"h":566.7999,"l":565.82,"n":3422,"o":566.535,"t":"2026-10-14T17:40:00Z","v":159253,"vw":566.1566},{"c":566.28,"h":566.85,"l":566.07,"n":2007,"o":566.34,"t":"2026-10-14T17:45:00Z","v":63232,"vw":566.392934},{"c":565.32,"h":566.28,"l":564.845,"n":7300,"o":566.28,"t":"2026-10-14T17:50:00Z","v":157486,"vw":565.309504},{"c":565.46,"h":565.52,"l":565.03,"n":1756,"o":565.4,"t":"2026-10-14T17:55:00Z","v":76202,"vw":565.233764},{"c":565.73,"h":566.23,"l":564.26,"n":3748,"o":565.385,"t":"2026-10-14T18:00:00Z","v":163969,"vw":565.199576},{"c":565.48,"h":566.33,"l":565.36,"n":2531,"o":565.81,"t":"2026-10-14T18:05:00Z","v":139585,"vw":565.869523},{"c":566.81,"h":567.2,"l":565.08,"n":2079,"o":565.34,"t":"2026-10-14T18:10:00Z","v":67074,"vw":566.368531},{"c":566.56,"h":566.95,"l":566.42,"n":2233,"o":566.72,"t":"2026-10-14T18:15:00Z","v":51854,"vw":566.682382},{"c":566.05,"h":566.805,"l":565.81,"n":2011,"o":566.56,"t":"2026-10-14T18:20:00Z","v":66862,"vw":566.397434},{"c":566.34,"h":566.44,"l":565.52,"n":1934,"o":566.07,"t":"2026-10-14T18:25:00Z","v":61952,"vw":565.860956},{"c":565.73,"h":566.32,"l":565.63,"n":5091,"o":566.32,"t":"2026-10-14T18:30:00Z","v":124731,"vw":565.905659},{"c":565.14,"h":565.96,"l":565.02,"n":1870,"o":565.77,"t":"2026-10-14T18:35:00Z","v":66211,"vw":565.382826},{"c":564.68,"h":565.18,"l":564.33,"n":2710,"o":565.08,"t":"2026-10-14T18:40:00Z","v":153060,"vw":564.796294},{"c":565.3,"h":565.5,"l":564.55,"n":2198,"o":564.72,"t":"2026-10-14T18:45:00Z","v":52202,"vw":564.9512},{"c":565.8,"h":565.948,"l":564.79,"n":1971,"o":565.42,"t":"2026-10-14T18:50:00Z","v":62915,"vw":565.439197},{"c":565.08,"h":566.11,"l":565.08,"n":2425,"o":565.82,"t":"2026-10-14T18:55:00Z","v":129596,"vw":565.588392},{"c":563.71,"h":565.16,"l":563.381,"n":3716,"o":565.09,"t":"2026-10-14T19:00:00Z","v":130850,"vw":564.278375},{"c":564.14,"h":564.16,"l":563.12,"n":3458,"o":563.73,"t":"2026-10-14T19:05:00Z","v":175951,"vw":563.665316},{"c":564.82,"h":564.96,"l":563.97,"n":4471,"o":564.13,"t":"2026-10-14T19:10:00Z","v":290505,"vw":564.6359},{"c":565.8064,"h":565.92,"l":563.865,"n":3191,"o":564.75,"t":"2026-10-14T19:15:00Z","v":85823,"vw":564.816283},{"c":566.64,"h":566.92,"l":565.6092,"n":4429,"o":565.82,"t":"2026-10-14T19:20:00Z","v":192982,"vw":566.168995},{"c":566.57,"h":567.02,"l":565.91,"n":3819,"o":566.64,"t":"2026-10-14T19:25:00Z","v":171368,"vw":566.404171},{"c":568.03,"h":568.03,"l":565.73,"n":4175,"o":566.56,"t":"2026-10-14T19:30:00Z","v":179782,"vw":567.004879},{"c":566.06,"h":568.02,"l":565.69,"n":4651,"o":568.02,"t":"2026-10-14T19:35:00Z","v":286648,"vw":566.913066},{"c":566.64,"h":567.24,"l":566.01,"n":5016,"o":566.07,"t":"2026-10-14T19:40:00Z","v":164110,"vw":566.822119},{"c":566.35,"h":566.64,"l":565.38,"n":6951,"o":566.64,"t":"2026-10-14T19:45:00Z","v":241953,"vw":565.837127},{"c":566.375,"h":567.18,"l":565.95,"n":13139,"o":566.4,"t":"2026-10-14T19:50:00Z","v":643918,"vw":566.698277},{"c":564.9935,"h":566.375,"l":564.99,"n":17992,"o":566.375,"t":"2026-10-14T19:55:00Z","v":785086,"vw":565.409992},{"c":565.3,"h":566.99,"l":564.74,"n":362,"o":565.2,"t":"2026-10-14T20:00:00Z","v":450828,"vw":564.811996},{"c":564.6,"h":565.3648,"l":564.13,"n":517,"o":565.21,"t":"2026-10-14T20:05:00Z","v":18296,"vw":564.636278},{"c":564.15,"h":564.64,"l":564.1,"n":465,"o":564.51,"t":"2026-10-14T20:10:00Z","v":16512,"vw":564.386936},{"c":564.3872,"h":564.65,"l":563.98,"n":101,"o":564.65,"t":"2026-10-14T20:15:00Z","v":4023,"vw":564.039247},{"c":564.09,"h":564.4,"l":563.85,"n":335,"o":564.21,"t":"2026-10-14T20:20:00Z","v":10254,"vw":564.110486},{"c":563.77,"h":564.12,"l":563.25,"n":366,"o":563.78,"t":"2026-10-14T20:25:00Z","v":9899,"vw":563.602709},{"c":564,"h":564,"l":563.67,"n":44,"o":563.7,"t":"2026-10-14T20:30:00Z","v":735,"vw":563.84328},{"c":564.2534,"h":564.4209,"l":564.2,"n":28,"o":564.4209,"t":"2026-10-14T20:35:00Z","v":354,"vw":564.281075},{"c":564.45,"h":564.45,"l":563.8649,"n":49,"o":564.28,"t":"2026-10-14T20:40:00Z","v":1131,"vw":564.026881},{"c":563.4999,"h":564,"l":563.4999,"n":91,"o":564,"t":"2026-10-14T20:45:00Z","v":1298,"vw":563.934974},{"c":563.99,"h":564,"l":563.01,"n":151,"o":563.33,"t":"2026-10-14T20:50:00Z","v":4924,"vw":563.488314},{"c":564.25,"h":564.25,"l":563.1,"n":66,"o":563.7887,"t":"2026-10-14T20:55:00Z","v":1321,"vw":563.69809},{"c":564,"h":564.25,"l":564,"n":9,"o":564,"t":"2026-10-14T21:00:00Z","v":597,"vw":564.042438},{"c":564,"h":564.5,"l":563.8,"n":34,"o":564,"t":"2026-10-14T21:05:00Z","v":3116,"vw":563.994446},{"c":564.064,"h":564.4,"l":564.064,"n":27,"o":564.4,"t":"2026-10-14T21:10:00Z","v":505,"vw":564.318679},{"c":564.23,"h":564.23,"l":563.89,"n":189,"o":564,"t":"2026-10-14T21:15:00Z","v":6864,"vw":564.053337},{"c":564.06,"h":564.3,"l":564,"n":302,"o":564.18,"t":"2026-10-14T21:20:00Z","v":20570,"vw":564.07175},{"c":563.6,"h":564.25,"l":563.6,"n":68,"o":564.05,"t":"2026-10-14T21:25:00Z","v":3968,"vw":564.088591},{"c":563.6,"h":563.9,"l":563.15,"n":20,"o":563.9,"t":"2026-10-14T21:30:00Z","v":923,"vw":563.582406},{"c":563.25,"h":563.6,"l":563.25,"n":57,"o":563.6,"t":"2026-10-14T21:35:00Z","v":51600,"vw":563.372817},{"c":564.2,"h":564.2,"l":563.24,"n":26,"o":563.24,"t":"2026-10-14T21:40:00Z","v":637,"vw":563.454162},{"c":563.32,"h":563.5534,"l":563.32,"n":21,"o":563.5534,"t":"2026-10-14T21:45:00Z","v":376,"vw":563.391815},{"c":563,"h":563.15,"l":563,"n":69,"o":563.12,"t":"2026-10-14T21:50:00Z","v":1378,"vw":563.031724},{"c":563.8898,"h":563.8898,"l":563.2,"n":84,"o":563.2,"t":"2026-10-14T21:55:00Z","v":8157,"vw":563.312875},{"c":564.2,"h":564.2,"l":563.3,"n":170,"o":563.89,"t":"2026-10-14T22:00:00Z","v":8276,"vw":563.655952},{"c":562,"h":564.1,"l":561.3,"n":311,"o":564.1,"t":"2026-10-14T22:05:00Z","v":12586,"vw":563.030884},{"c":562,"h":562.01,"l":560,"n":423,"o":561.82,"t":"2026-10-14T22:10:00Z","v":12630,"vw":560.936234},{"c":558.99,"h":561.59,"l":558.99,"n":428,"o":560.65,"t":"2026-10-14T22:15:00Z","v":16045,"vw":560.37848},{"c":559.8001,"h":560,"l":559,"n":185,"o":559.1,"t":"2026-10-14T22:20:00Z","v":3617,"vw":559.602426},{"c":560.5,"h":560.8741,"l":559.5,"n":183,"o":559.8,"t":"2026-10-14T22:25:00Z","v":4415,"vw":559.98691},{"c":558.81,"h":560.01,"l":558.81,"n":183,"o":560.01,"t":"2026-10-14T22:30:00Z","v":6524,"vw":559.311428},{"c":557.95,"h":559,"l":557.58,"n":289,"o":558.29,"t":"2026-10-14T22:35:00Z","v":9659,"vw":557.904852},{"c":557.49,"h":558,"l":557.15,"n":273,"o":557.51,"t":"2026-10-14T22:40:00Z","v":7292,"vw":557.585413},{"c":558,"h":559.8,"l":557.0775,"n":519,"o":557.47,"t":"2026-10-14T22:45:00Z","v":25306,"vw":557.666783},{"c":557.75,"h":558.53,"l":557.74,"n":314,"o":558,"t":"2026-10-14T22:50:00Z","v":12848,"vw":557.931651},{"c":557.35,"h":558,"l":557.35,"n":82,"o":558,"t":"2026-10-14T22:55:00Z","v":1617,"vw":557.600968},{"c":557.84,"h":557.84,"l":557,"n":116,"o":557.35,"t":"2026-10-14T23:00:00Z","v":3863,"vw":557.499576},{"c":557.75,"h":558.74,"l":557.07,"n":402,"o":558,"t":"2026-10-14T23:05:00Z","v":7727,"vw":557.939113},{"c":557.03,"h":557.28,"l":556.59,"n":216,"o":557.28,"t":"2026-10-14T23:10:00Z","v":4769,"vw":556.845772},{"c":555,"h":556.99,"l":555,"n":431,"o":556.8,"t":"2026-10-14T23:15:00Z","v":14017,"vw":555.598199},{"c":555.92,"h":556.09,"l":555.33,"n":149,"o":555.34,"t":"2026-10-14T23:20:00Z","v":2650,"vw":555.655735},{"c":556.86,"h":556.86,"l":555.48,"n":107,"o":556.49,"t":"2026-10-14T23:25:00Z","v":6285,"vw":555.967644},{"c":555.88,"h":556.5,"l":555,"n":254,"o":555.6,"t":"2026-10-14T23:30:00Z","v":9440,"vw":555.702011},{"c":555.25,"h":555.838,"l":555.25,"n":93,"o":555.81,"t":"2026-10-14T23:35:00Z","v":1296,"vw":555.64738},{"c":555.29,"h":555.5,"l":555,"n":78,"o":555.28,"t":"2026-10-14T23:40:00Z","v":2346,"vw":555.265057},{"c":555,"h":555.5,"l":554.95,"n":201,"o":555.28,"t":"2026-10-14T23:45:00Z","v":7700,"vw":555.178318},{"c":554,"h":555,"l":553.629,"n":151,"o":554.99,"t":"2026-10-14T23:50:00Z","v":3596,"vw":554.276689},{"c":555,"h":555,"l":553.41,"n":223,"o":554.51,"t":"2026-10-14T23:55:00Z","v":16854,"vw":554.556689},{"c":552.5,"h":559.65,"l":551.13,"n":2683,"o":553.82,"t":"2026-10-15T08:00:00Z","v":42315,"vw":555.250215},{"c":551.47,"h":556.22,"l":551.04,"n":332,"o":551.55,"t":"2026-10-15T08:05:00Z","v":3030,"vw":552.938149},{"c":551.45,"h":551.45,"l":550.46,"n":90,"o":550.5,"t":"2026-10-15T08:10:00Z","v":1640,"vw":550.725035},{"c":549.67,"h":550.85,"l":549.65,"n":490,"o":550.85,"t":"2026-10-15T08:15:00Z","v":4651,"vw":550.159642},{"c":550.05,"h":550.59,"l":550.04,"n":32,"o":550.04,"t":"2026-10-15T08:20:00Z","v":797,"vw":550.314582},{"c":551,"h":551.37,"l":550.68,"n":45,"o":550.68,"t":"2026-10-15T08:25:00Z","v":1171,"vw":551.13566},{"c":551.2,"h":551.2,"l":550.8,"n":34,"o":550.8,"t":"2026-10-15T08:30:00Z","v":862,"vw":551.007509},{"c":551.62,"h":552.37,"l":551.62,"n":60,"o":551.65,"t":"2026-10-15T08:35:00Z","v":1126,"vw":551.935026},{"c":551.4,"h":551.8,"l":551.4,"n":18,"o":551.8,"t":"2026-10-15T08:40:00Z","v":719,"vw":551.502389},{"c":553,"h":553,"l":552,"n":100,"o":552.48,"t":"2026-10-15T08:45:00Z","v":4436,"vw":552.135025},{"c":553.65,"h":553.66,"l":553.19,"n":96,"o":553.29,"t":"2026-10-15T08:50:00Z","v":2701,"vw":553.513309},{"c":554,"h":554,"l":553.82,"n":45,"o":553.9807,"t":"2026-10-15T08:55:00Z","v":1562,"vw":553.961569},{"c":554,"h":554.22,"l":553.19,"n":31,"o":553.19,"t":"2026-10-15T09:00:00Z","v":1042,"vw":553.835369},{"c":553.99,"h":554,"l":553.75,"n":22,"o":553.75,"t":"2026-10-15T09:05:00Z","v":936,"vw":553.943464},{"c":555.4,"h":555.4,"l":554.64,"n":160,"o":554.81,"t":"2026-10-15T09:10:00Z","v":3724,"vw":554.962259},{"c":554.59,"h":555,"l":554.59,"n":16,"o":555,"t":"2026-10-15T09:15:00Z","v":665,"vw":554.763333},{"c":554,"h":554.63,"l":554,"n":71,"o":554.63,"t":"2026-10-15T09:20:00Z","v":2168,"vw":554.35254},{"c":553.99,"h":554,"l":553.99,"n":24,"o":554,"t":"2026-10-15T09:25:00Z","v":720,"vw":553.994386},{"c":553.38,"h":553.39,"l":553,"n":40,"o":553.13,"t":"2026-10-15T09:30:00Z","v":1178,"vw":553.259796},{"c":552.91,"h":553.53,"l":552.91,"n":45,"o":553.39,"t":"2026-10-15T09:35:00Z","v":888,"vw":553.14365},{"c":553.1,"h":553.21,"l":553.04,"n":26,"o":553.04,"t":"2026-10-15T09:40:00Z","v":808,"vw":553.122259},{"c":552.79,"h":553.02,"l":552.79,"n":45,"o":553.02,"t":"2026-10-15T09:45:00Z","v":722,"vw":552.884247},{"c":553,"h":553.38,"l":552.99,"n":15,"o":553.06,"t":"2026-10-15T09:50:00Z","v":408,"vw":553.136798},{"c":552.6,"h":552.6,"l":552.6,"n":3,"o":552.6,"t":"2026-10-15T09:55:00Z","v":52,"vw":552.6},{"c":552.39,"h":552.39,"l":552,"n":61,"o":552.3,"t":"2026-10-15T10:05:00Z","v":2571,"vw":552.1772},{"c":553,"h":553.4147,"l":553,"n":29,"o":553.01,"t":"2026-10-15T10:10:00Z","v":1406,"vw":553.0891},{"c":553.5,"h":553.74,"l":553,"n":153,"o":553,"t":"2026-10-15T10:15:00Z","v":4025,"vw":553.523943},{"c":552.36,"h":552.86,"l":552.36,"n":8,"o":552.86,"t":"2026-10-15T10:20:00Z","v":202,"vw":552.653939},{"c":552.6,"h":552.9273,"l":552.59,"n":25,"o":552.6,"t":"2026-10-15T10:25:00Z","v":803,"vw":552.803937},{"c":552.56,"h":552.56,"l":552.48,"n":26,"o":552.5,"t":"2026-10-15T10:30:00Z","v":700,"vw":552.518118},{"c":552.24,"h":552.25,"l":552.17,"n":19,"o":552.17,"t":"2026-10-15T10:35:00Z","v":568,"vw":552.204782},{"c":551.34,"h":551.34,"l":551.34,"n":9,"o":551.34,"t":"2026-10-15T10:40:00Z","v":240,"vw":551.34},{"c":551,"h":551.3,"l":551,"n":85,"o":551,"t":"2026-10-15T10:45:00Z","v":2098,"vw":551.064937},{"c":551.01,"h":551.01,"l":550.2,"n":171,"o":550.5,"t":"2026-10-15T10:50:00Z","v":6142,"vw":550.564554},{"c":550.5205,"h":551,"l":550.5,"n":146,"o":550.87,"t":"2026-10-15T10:55:00Z","v":6185,"vw":550.846185},{"c":549.39,"h":550.9563,"l":549.32,"n":490,"o":550.68,"t":"2026-10-15T11:00:00Z","v":9260,"vw":549.880207},{"c":549.62,"h":549.62,"l":548.2,"n":270,"o":549.31,"t":"2026-10-15T11:05:00Z","v":4446,"vw":549.046698},{"c":550.85,"h":550.86,"l":549.67,"n":323,"o":549.67,"t":"2026-10-15T11:10:00Z","v":16226,"vw":550.540249},{"c":551,"h":551,"l":550.5,"n":369,"o":550.64,"t":"2026-10-15T11:15:00Z","v":17373,"vw":550.83572},{"c":551.35,"h":551.54,"l":550.7,"n":88,"o":551.54,"t":"2026-10-15T11:20:00Z","v":13648,"vw":551.451167},{"c":552,"h":552,"l":551.1064,"n":56,"o":551.32,"t":"2026-10-15T11:25:00Z","v":3947,"vw":551.466666},{"c":552.98,"h":552.98,"l":551.49,"n":1129,"o":552,"t":"2026-10-15T11:30:00Z","v":38269,"vw":552.049149},{"c":553.14,"h":553.45,"l":552.25,"n":113,"o":552.39,"t":"2026-10-15T11:35:00Z","v":4288,"vw":552.905822},{"c":552.19,"h":553.515,"l":552.19,"n":173,"o":553.0697,"t":"2026-10-15T11:40:00Z","v":6015,"vw":553.08139},{"c":552.8325,"h":553.0982,"l":552.2,"n":105,"o":552.37,"t":"2026-10-15T11:45:00Z","v":3721,"vw":552.556404},{"c":553.09,"h":553.09,"l":552.4,"n":52,"o":552.8025,"t":"2026-10-15T11:50:00Z","v":3263,"vw":552.761936},{"c":551.65,"h":553.12,"l":551.65,"n":99,"o":553.12,"t":"2026-10-15T11:55:00Z","v":4579,"vw":552.154009},{"c":551.98,"h":552,"l":551.51,"n":166,"o":551.51,"t":"2026-10-15T12:00:00Z","v":11191,"vw":551.565333},{"c":551.59,"h":551.98,"l":551.51,"n":271,"o":551.75,"t":"2026-10-15T12:05:00Z","v":11431,"vw":551.637308},{"c":551.1,"h":551.56,"l":551,"n":507,"o":551.51,"t":"2026-10-15T12:10:00Z","v":49480,"vw":551.454197},{"c":551.05,"h":551.68,"l":550.71,"n":293,"o":551.37,"t":"2026-10-15T12:15:00Z","v":8814,"vw":551.294244},{"c":552.5,"h":552.5,"l":550.74,"n":460,"o":551.12,"t":"2026-10-15T12:20:00Z","v":17930,"vw":551.803523},{"c":552.36,"h":552.36,"l":551.5,"n":109,"o":552,"t":"2026-10-15T12:25:00Z","v":5597,"vw":551.926036},{"c":550.97,"h":552,"l":548.62,"n":1088,"o":552,"t":"2026-10-15T12:30:00Z","v":27758,"vw":550.24113},{"c":551.2,"h":551.2,"l":548.4229,"n":145,"o":551,"t":"2026-10-15T12:35:00Z","v":4459,"vw":549.839371},{"c":550,"h":551,"l":550,"n":669,"o":550.59,"t":"2026-10-15T12:40:00Z","v":21879,"vw":550.301066},{"c":550,"h":551.49,"l":550,"n":164,"o":550.62,"t":"2026-10-15T12:45:00Z","v":6100,"vw":550.794927},{"c":549.5,"h":550,"l":549.12,"n":441,"o":549.94,"t":"2026-10-15T12:50:00Z","v":16155,"vw":549.926211},{"c":549,"h":549.98,"l":548.85,"n":242,"o":549.42,"t":"2026-10-15T12:55:00Z","v":10871,"vw":549.25675},{"c":549.6698,"h":549.94,"l":549,"n":93,"o":549.02,"t":"2026-10-15T13:00:00Z","v":2949,"vw":549.271078},{"c":548.6,"h":549.72,"l":548.6,"n":236,"o":549.352,"t":"2026-10-15T13:05:00Z","v":7907,"vw":549.250948},{"c":548.5729,"h":548.97,"l":547.8,"n":630,"o":548.93,"t":"2026-10-15T13:10:00Z","v":16645,"vw":548.1554},{"c":547.7,"h":549.2,"l":547.45,"n":1013,"o":548.9,"t":"2026-10-15T13:15:00Z","v":35929,"vw":547.969228},{"c":547.69,"h":548,"l":547.36,"n":589,"o":547.68,"t":"2026-10-15T13:20:00Z","v":23665,"vw":547.686728},{"c":546,"h":547.92,"l":545.2,"n":694,"o":547.69,"t":"2026-10-15T13:25:00Z","v":26035,"vw":546.683321},{"c":544.64,"h":547.6,"l":544.14,"n":13334,"o":545.84,"t":"2026-10-15T13:30:00Z","v":573483,"vw":546.004311},{"c":548.56,"h":548.69,"l":542.5,"n":10615,"o":544.63168,"t":"2026-10-15T13:35:00Z","v":560117,"vw":544.905194},{"c":549.7541,"h":551.2,"l":546.1958,"n":9966,"o":548.4601,"t":"2026-10-15T13:40:00Z","v":455037,"vw":549.546737},{"c":544.87,"h":551,"l":544.5,"n":9035,"o":549.77,"t":"2026-10-15T13:45:00Z","v":362826,"vw":546.815304},{"c":541.11,"h":545.42,"l":541.06,"n":11006,"o":544.69,"t":"2026-10-15T13:50:00Z","v":580034,"vw":543.128822},{"c":543.18,"h":543.51,"l":540.59,"n":8296,"o":541.182,"t":"2026-10-15T13:55:00Z","v":429443,"vw":541.850998},{"c":545.61,"h":546.219,"l":542.89,"n":7742,"o":543.18,"t":"2026-10-15T14:00:00Z","v":448005,"vw":545.044248},{"c":545.64,"h":546.77,"l":544.22,"n":5605,"o":545.52,"t":"2026-10-15T14:05:00Z","v":196369,"vw":545.389879},{"c":544.47,"h":547.91,"l":543.89,"n":6983,"o":545.79,"t":"2026-10-15T14:10:00Z","v":294413,"vw":546.279256},{"c":546.6025,"h":546.7,"l":543.93,"n":5554,"o":544.37,"t":"2026-10-15T14:15:00Z","v":251872,"vw":545.36083},{"c":546.44,"h":548.42,"l":545.88,"n":5890,"o":546.61,"t":"2026-10-15T14:20:00Z","v":241143,"vw":547.111369},{"c":546.48,"h":547.49,"l":546.01,"n":5249,"o":546.48,"t":"2026-10-15T14:25:00Z","v":218310,"vw":546.931994},{"c":546.75,"h":547.3,"l":544.66,"n":4573,"o":546.28,"t":"2026-10-15T14:30:00Z","v":156610,"vw":545.492652},{"c":547.78,"h":547.78,"l":544.55,"n":3592,"o":546.78,"t":"2026-10-15T14:35:00Z","v":78265,"vw":546.281556},{"c":550.79,"h":550.8794,"l":547.42,"n":6376,"o":547.815,"t":"2026-10-15T14:40:00Z","v":278872,"vw":549.623108},{"c":550.165,"h":552.3,"l":550.1,"n":7996,"o":550.65,"t":"2026-10-15T14:45:00Z","v":363868,"vw":551.281118},{"c":550.41,"h":551.05,"l":549.13,"n":3940,"o":550.12,"t":"2026-10-15T14:50:00Z","v":223610,"vw":549.934003},{"c":552.93,"h":553.24,"l":550.23,"n":5074,"o":550.35,"t":"2026-10-15T14:55:00Z","v":184639,"vw":551.724396},{"c":553.28,"h":553.34,"l":550.66,"n":4420,"o":553.07,"t":"2026-10-15T15:00:00Z","v":152451,"vw":551.723857},{"c":552.32,"h":553.46,"l":550.13,"n":6058,"o":553.34,"t":"2026-10-15T15:05:00Z","v":206432,"vw":552.048029},{"c":553.7,"h":553.76,"l":551.29,"n":4431,"o":552.23,"t":"2026-10-15T15:10:00Z","v":175507,"vw":552.460937},{"c":554.66,"h":555.19,"l":553.6501,"n":6061,"o":553.74,"t":"2026-10-15T15:15:00Z","v":231905,"vw":554.446267},{"c":554.38,"h":554.91,"l":553.35,"n":8742,"o":554.61,"t":"2026-10-15T15:20:00Z","v":406283,"vw":554.215346},{"c":552.77,"h":554.51,"l":552.56,"n":4318,"o":554.28,"t":"2026-10-15T15:25:00Z","v":159445,"vw":553.277816},{"c":552.39,"h":553.2297,"l":551.61,"n":3303,"o":552.9729,"t":"2026-10-15T15:30:00Z","v":144294,"vw":552.175337},{"c":552.395,"h":553.68,"l":551.78,"n":3338,"o":552.42,"t":"2026-10-15T15:35:00Z","v":124283,"vw":552.972071},{"c":552.45,"h":553.28,"l":552.06,"n":2666,"o":552.415,"t":"2026-10-15T15:40:00Z","v":77338,"vw":552.636636},{"c":553.02,"h":553.4,"l":551.7,"n":2190,"o":552.5,"t":"2026-10-15T15:45:00Z","v":51593,"vw":552.35923},{"c":552.4,"h":553.69,"l":552.25,"n":1955,"o":552.955,"t":"2026-10-15T15:50:00Z","v":79077,"vw":553.079802},{"c":554.5069,"h":554.72,"l":551.87,"n":2573,"o":552.57,"t":"2026-10-15T15:55:00Z","v":79437,"vw":553.402327},{"c":553.51,"h":555.52,"l":553.35,"n":2879,"o":554.535,"t":"2026-10-15T16:00:00Z","v":100310,"vw":554.793488},{"c":553.57,"h":554.4,"l":553.3,"n":3020,"o":553.425,"t":"2026-10-15T16:05:00Z","v":86257,"vw":553.637683},{"c":553.01,"h":553.865,"l":552.5101,"n":2156,"o":553.63,"t":"2026-10-15T16:10:00Z","v":57344,"vw":553.234715},{"c":552.31,"h":553.185,"l":552.17,"n":2030,"o":553.02,"t":"2026-10-15T16:15:00Z","v":59855,"vw":552.625367},{"c":551.5401,"h":552.36,"l":551.5401,"n":2016,"o":552.25,"t":"2026-10-15T16:20:00Z","v":65850,"vw":551.917838},{"c":550.82,"h":551.77,"l":550.3801,"n":2188,"o":551.58,"t":"2026-10-15T16:25:00Z","v":51476,"vw":550.783135},{"c":551.825,"h":551.825,"l":549.88,"n":2904,"o":550.86,"t":"2026-10-15T16:30:00Z","v":75539,"vw":550.760887},{"c":551.3229,"h":553.17,"l":551.29,"n":2389,"o":551.82,"t":"2026-10-15T16:35:00Z","v":122444,"vw":552.30316},{"c":551.91,"h":551.91,"l":550.56,"n":1364,"o":551.31,"t":"2026-10-15T16:40:00Z","v":30731,"vw":551.17528},{"c":551.475,"h":552.34,"l":551.355,"n":1273,"o":551.93,"t":"2026-10-15T16:45:00Z","v":45512,"vw":551.722562},{"c":551.31,"h":551.4,"l":550.33,"n":2271,"o":551.4,"t":"2026-10-15T16:50:00Z","v":89117,"vw":550.824623},{"c":551.78,"h":551.87,"l":551,"n":1349,"o":551.365,"t":"2026-10-15T16:55:00Z","v":39995,"vw":551.473843},{"c":551.26,"h":551.87,"l":550.7,"n":1509,"o":551.87,"t":"2026-10-15T17:00:00Z","v":45575,"vw":550.987891},{"c":552.59,"h":552.59,"l":551.46,"n":1348,"o":551.57,"t":"2026-10-15T17:05:00Z","v":25891,"vw":551.94443},{"c":552.71,"h":553,"l":552.23,"n":1809,"o":552.59,"t":"2026-10-15T17:10:00Z","v":55577,"vw":552.634688},{"c":553.18,"h":553.44,"l":552.66,"n":2116,"o":552.83,"t":"2026-10-15T17:15:00Z","v":38508,"vw":553.098045},{"c":553.13,"h":553.25,"l":552.395,"n":1777,"o":553.045,"t":"2026-10-15T17:20:00Z","v":39106,"vw":552.830775},{"c":553.33,"h":553.64,"l":552.74,"n":1530,"o":553.1,"t":"2026-10-15T17:25:00Z","v":30690,"vw":553.193039},{"c":553.76,"h":554.08,"l":553.27,"n":2318,"o":553.335,"t":"2026-10-15T17:30:00Z","v":69810,"vw":553.666304},{"c":554.94,"h":555,"l":553.8,"n":2426,"o":553.84,"t":"2026-10-15T17:35:00Z","v":73032,"vw":554.542122},{"c":555.27,"h":556.35,"l":554.66,"n":3496,"o":554.99,"t":"2026-10-15T17:40:00Z","v":111853,"vw":555.406775},{"c":554.665,"h":555.52,"l":554.4601,"n":4775,"o":555.205,"t":"2026-10-15T17:45:00Z","v":93074,"vw":555.180363},{"c":554.2,"h":555.17,"l":554.14,"n":2439,"o":554.71,"t":"2026-10-15T17:50:00Z","v":56578,"vw":554.635386},{"c":554.895,"h":555.5,"l":554.21,"n":2131,"o":554.21,"t":"2026-10-15T17:55:00Z","v":159069,"vw":555.053887},{"c":552.82,"h":554.885,"l":552.565,"n":3474,"o":554.885,"t":"2026-10-15T18:00:00Z","v":95167,"vw":553.486146},{"c":552.76,"h":553.27,"l":552.32,"n":1694,"o":552.93,"t":"2026-10-15T18:05:00Z","v":42071,"vw":552.8418},{"c":551.48,"h":552.76,"l":551.44,"n":1669,"o":552.745,"t":"2026-10-15T18:10:00Z","v":38559,"vw":552.000995},{"c":552.03,"h":552.2,"l":551.3825,"n":1656,"o":551.5,"t":"2026-10-15T18:15:00Z","v":98685,"vw":551.746596},{"c":551.62,"h":552.04,"l":551.26,"n":1862,"o":551.9753,"t":"2026-10-15T18:20:00Z","v":56145,"vw":551.600228},{"c":552.32,"h":552.44,"l":550.89,"n":2231,"o":551.67,"t":"2026-10-15T18:25:00Z","v":64805,"vw":551.541593},{"c":552.13,"h":552.51,"l":551.81,"n":1818,"o":552.3,"t":"2026-10-15T18:30:00Z","v":49234,"vw":552.063937},{"c":552.155,"h":552.72,"l":552.11,"n":1731,"o":552.16,"t":"2026-10-15T18:35:00Z","v":42870,"vw":552.32762},{"c":552.29,"h":552.49,"l":551.51,"n":1933,"o":552.065,"t":"2026-10-15T18:40:00Z","v":46929,"vw":552.003202},{"c":552.23,"h":552.57,"l":551.978,"n":1805,"o":552.32,"t":"2026-10-15T18:45:00Z","v":63591,"vw":552.324976},{"c":553.225,"h":553.24,"l":552.08,"n":3583,"o":552.15,"t":"2026-10-15T18:50:00Z","v":91905,"vw":552.58892},{"c":554.15,"h":554.36,"l":553.21,"n":3112,"o":553.26,"t":"2026-10-15T18:55:00Z","v":73565,"vw":553.811224},{"c":555.53,"h":555.72,"l":554.12,"n":3254,"o":554.25,"t":"2026-10-15T19:00:00Z","v":108035,"vw":555.198194},{"c":556.24,"h":556.38,"l":555.34,"n":3467,"o":555.575,"t":"2026-10-15T19:05:00Z","v":118138,"vw":555.888329},{"c":557.87,"h":558.22,"l":556.12,"n":8413,"o":556.25,"t":"2026-10-15T19:10:00Z","v":403301,"vw":557.362639},{"c":559.35,"h":559.53,"l":557.82,"n":7933,"o":557.87,"t":"2026-10-15T19:15:00Z","v":341804,"vw":558.62527},{"c":559.69,"h":560.23,"l":558.54,"n":10354,"o":559.33,"t":"2026-10-15T19:20:00Z","v":396808,"vw":559.680748},{"c":558.61,"h":560.0494,"l":558.45,"n":10327,"o":559.64,"t":"2026-10-15T19:25:00Z","v":390052,"vw":559.507639},{"c":559.42,"h":560.45,"l":558.23,"n":5076,"o":558.57,"t":"2026-10-15T19:30:00Z","v":198626,"vw":559.286887},{"c":560.06,"h":560.63,"l":559.32,"n":4751,"o":559.39,"t":"2026-10-15T19:35:00Z","v":192674,"vw":560.04275},{"c":559.14,"h":560.47,"l":558.89,"n":4499,"o":560.04,"t":"2026-10-15T19:40:00Z","v":156660,"vw":559.737617},{"c":559.67,"h":560.32,"l":558.99,"n":6316,"o":559.16,"t":"2026-10-15T19:45:00Z","v":238988,"vw":559.707997},{"c":559.27,"h":559.7,"l":558.39,"n":9321,"o":559.7,"t":"2026-10-15T19:50:00Z","v":395859,"vw":558.871039},{"c":558.85,"h":559.25,"l":557.93,"n":13759,"o":559.25,"t":"2026-10-15T19:55:00Z","v":667139,"vw":558.744153},{"c":559.3,"h":559.45,"l":558.73,"n":229,"o":558.84,"t":"2026-10-15T20:00:00Z","v":276260,"vw":558.844825},{"c":559.1,"h":559.507,"l":559,"n":86,"o":559,"t":"2026-10-15T20:05:00Z","v":1876,"vw":559.196021},{"c":559.4856,"h":559.58,"l":558.502,"n":25,"o":558.502,"t":"2026-10-15T20:10:00Z","v":1499,"vw":558.890852},{"c":558.58,"h":559.2,"l":558.58,"n":47,"o":559.15,"t":"2026-10-15T20:15:00Z","v":1822,"vw":559.041791},{"c":558.55,"h":558.74,"l":558.5,"n":92,"o":558.5,"t":"2026-10-15T20:20:00Z","v":1281,"vw":558.646108},{"c":558.79,"h":558.8424,"l":558.7583,"n":20,"o":558.8424,"t":"2026-10-15T20:25:00Z","v":357,"vw":558.783996},{"c":559.6,"h":559.6,"l":558.54,"n":170,"o":559,"t":"2026-10-15T20:30:00Z","v":5110,"vw":559.143269},{"c":559.59,"h":559.6,"l":559.44,"n":137,"o":559.5,"t":"2026-10-15T20:35:00Z","v":7782,"vw":559.587604},{"c":559.04,"h":559.95,"l":559.04,"n":97,"o":559.6,"t":"2026-10-15T20:40:00Z","v":4920,"vw":559.503894},{"c":559.422,"h":559.66,"l":559,"n":57,"o":559,"t":"2026-10-15T20:45:00Z","v":3191,"vw":559.116103},{"c":559.35,"h":559.5,"l":559.35,"n":20,"o":559.5,"t":"2026-10-15T20:50:00Z","v":306,"vw":559.425},{"c":558.57,"h":559.29,"l":556.03,"n":293,"o":559.05,"t":"2026-10-15T20:55:00Z","v":231320,"vw":557.998312},{"c":554.32,"h":557.34,"l":553.98,"n":369,"o":557.34,"t":"2026-10-15T21:00:00Z","v":12493,"vw":555.010478},{"c":555.12,"h":555.454,"l":554.25,"n":141,"o":554.25,"t":"2026-10-15T21:05:00Z","v":5630,"vw":554.932694},{"c":556.19,"h":556.19,"l":555.4225,"n":29,"o":555.4999,"t":"2026-10-15T21:10:00Z","v":1564,"vw":555.718981},{"c":557.1413,"h":557.1413,"l":556.5,"n":81,"o":556.5,"t":"2026-10-15T21:15:00Z","v":4171,"vw":556.688897},{"c":557.96,"h":557.96,"l":556.5,"n":35,"o":557.0727,"t":"2026-10-15T21:20:00Z","v":658,"vw":557.31925},{"c":557.8,"h":558,"l":557.75,"n":86,"o":557.94,"t":"2026-10-15T21:25:00Z","v":2132,"vw":557.909923},{"c":557.8,"h":557.8,"l":555.51,"n":72,"o":557.11,"t":"2026-10-15T21:30:00Z","v":3822,"vw":556.929691},{"c":557.7773,"h":557.8,"l":557.5,"n":30,"o":557.5,"t":"2026-10-15T21:35:00Z","v":669,"vw":557.680391},{"c":558,"h":558,"l":557.8,"n":50,"o":557.8,"t":"2026-10-15T21:40:00Z","v":3717,"vw":557.995165},{"c":558.5,"h":558.5,"l":558.5,"n":5,"o":558.5,"t":"2026-10-15T21:45:00Z","v":58,"vw":558.5},{"c":558.83,"h":558.83,"l":558.5,"n":51,"o":558.5,"t":"2026-10-15T21:50:00Z","v":1407,"vw":558.775737},{"c":558.56,"h":558.83,"l":558.5082,"n":28,"o":558.8,"t":"2026-10-15T21:55:00Z","v":1916,"vw":558.61469},{"c":558.98,"h":558.98,"l":558.3414,"n":73,"o":558.5,"t":"2026-10-15T22:00:00Z","v":1450,"vw":558.705989},{"c":559.62,"h":559.62,"l":559.5,"n":26,"o":559.56,"t":"2026-10-15T22:05:00Z","v":795,"vw":559.567913},{"c":559.73,"h":559.84,"l":559.73,"n":13,"o":559.84,"t":"2026-10-15T22:10:00Z","v":466,"vw":559.824286},{"c":559.3,"h":559.3,"l":559.3,"n":7,"o":559.3,"t":"2026-10-15T22:15:00Z","v":255,"vw":559.3},{"c":559.002,"h":559.44,"l":559,"n":27,"o":559.44,"t":"2026-10-15T22:25:00Z","v":1652,"vw":559.069903},{"c":558.13,"h":559.0028,"l":556.98,"n":113,"o":559.0028,"t":"2026-10-15T22:30:00Z","v":1415,"vw":558.607226},{"c":557.92,"h":557.92,"l":557.51,"n":19,"o":557.67,"t":"2026-10-15T22:35:00Z","v":967,"vw":557.654317},{"c":558.23,"h":558.23,"l":558.23,"n":7,"o":558.23,"t":"2026-10-15T22:40:00Z","v":159,"vw":558.23},{"c":557.15,"h":557.15,"l":557.15,"n":18,"o":557.15,"t":"2026-10-15T22:50:00Z","v":851,"vw":557.15},{"c":557.47,"h":557.47,"l":557.1653,"n":14,"o":557.1653,"t":"2026-10-15T22:55:00Z","v":302,"vw":557.3853},{"c":556.52,"h":557.2634,"l":556.47,"n":32,"o":557.2634,"t":"2026-10-15T23:00:00Z","v":762,"vw":557.011601},{"c":555.99,"h":556.86,"l":555.99,"n":36,"o":556.85,"t":"2026-10-15T23:05:00Z","v":1916,"vw":556.266997},{"c":556.8,"h":556.8,"l":556.8,"n":6,"o":556.8,"t":"2026-10-15T23:10:00Z","v":154,"vw":556.8},{"c":556.06,"h":557.42,"l":556.06,"n":29,"o":557.2,"t":"2026-10-15T23:15:00Z","v":663,"vw":557.12264},{"c":555.185,"h":556.22,"l":555.185,"n":49,"o":556.21,"t":"2026-10-15T23:20:00Z","v":1144,"vw":555.525325},{"c":556.05,"h":556.07,"l":556.05,"n":17,"o":556.07,"t":"2026-10-15T23:25:00Z","v":434,"vw":556.059865},{"c":555.0493,"h":555.89,"l":555.0493,"n":35,"o":555.89,"t":"2026-10-15T23:30:00Z","v":822,"vw":555.514536},{"c":555,"h":555.41,"l":555,"n":38,"o":555.41,"t":"2026-10-15T23:35:00Z","v":1077,"vw":555.091305},{"c":554.5,"h":555,"l":554.5,"n":55,"o":555,"t":"2026-10-15T23:40:00Z","v":1160,"vw":554.938424},{"c":554.5,"h":555.04,"l":554.5,"n":39,"o":554.71,"t":"2026-10-15T23:45:00Z","v":1452,"vw":554.775489},{"c":555,"h":555.01,"l":554.5471,"n":23,"o":554.5471,"t":"2026-10-15T23:50:00Z","v":830,"vw":554.910314},{"c":554.92,"h":555.1,"l":554.5,"n":19,"o":555.1,"t":"2026-10-15T23:55:00Z","v":464,"vw":554.665432},{"c":557.91,"h":562.59,"l":556.98,"n":1120,"o":558.85,"t":"2026-10-16T08:00:00Z","v":24701,"vw":560.1518},{"c":557.51,"h":557.96,"l":557.01,"n":46,"o":557.95,"t":"2026-10-16T08:05:00Z","v":763,"vw":557.329522},{"c":557,"h":557.81,"l":557,"n":90,"o":557.48,"t":"2026-10-16T08:10:00Z","v":2402,"vw":557.472573},{"c":556.4,"h":556.53,"l":555.96,"n":60,"o":556,"t":"2026-10-16T08:15:00Z","v":1932,"vw":556.347388},{"c":556.59,"h":556.86,"l":556.59,"n":30,"o":556.64,"t":"2026-10-16T08:20:00Z","v":3208,"vw":556.634838},{"c":557.49,"h":557.49,"l":556.84,"n":10,"o":556.84,"t":"2026-10-16T08:25:00Z","v":559,"vw":557.338846},{"c":557.1796,"h":557.1796,"l":557.1796,"n":5,"o":557.1796,"t":"2026-10-16T08:30:00Z","v":105,"vw":557.1796},{"c":557.5313,"h":557.5313,"l":556.9,"n":7,"o":556.9,"t":"2026-10-16T08:35:00Z","v":167,"vw":557.14469},{"c":557.63,"h":557.63,"l":557,"n":42,"o":557,"t":"2026-10-16T08:40:00Z","v":1202,"vw":557.134497},{"c":557.23,"h":557.9475,"l":557.23,"n":17,"o":557.9475,"t":"2026-10-16T08:45:00Z","v":2282,"vw":557.775159},{"c":557.25,"h":557.6,"l":557.25,"n":16,"o":557.6,"t":"2026-10-16T08:50:00Z","v":558,"vw":557.447251},{"c":556.45,"h":556.45,"l":556.05,"n":43,"o":556.06,"t":"2026-10-16T08:55:00Z","v":2659,"vw":556.14992},{"c":556.22,"h":556.22,"l":555.97,"n":14,"o":555.97,"t":"2026-10-16T09:00:00Z","v":519,"vw":556.045184},{"c":556.19,"h":556.37,"l":556.14,"n":22,"o":556.26,"t":"2026-10-16T09:05:00Z","v":1636,"vw":556.233257},{"c":556.37,"h":556.47,"l":556.35,"n":23,"o":556.35,"t":"2026-10-16T09:10:00Z","v":564,"vw":556.374665},{"c":556.06,"h":556.69,"l":556.06,"n":16,"o":556.69,"t":"2026-10-16T09:20:00Z","v":244,"vw":556.361796},{"c":556.9,"h":556.9,"l":556.9,"n":4,"o":556.9,"t":"2026-10-16T09:25:00Z","v":78,"vw":556.9},{"c":557,"h":557.02,"l":556.9,"n":14,"o":557.02,"t":"2026-10-16T09:30:00Z","v":501,"vw":556.975067},{"c":557.76,"h":557.94,"l":557.2,"n":31,"o":557.2,"t":"2026-10-16T09:35:00Z","v":994,"vw":557.516688},{"c":556.4,"h":557.63,"l":556.4,"n":19,"o":557.19,"t":"2026-10-16T09:40:00Z","v":1144,"vw":557.136264},{"c":557.24,"h":557.24,"l":556.42,"n":18,"o":556.69,"t":"2026-10-16T09:45:00Z","v":726,"vw":556.580806},{"c":556,"h":556.78,"l":556,"n":29,"o":556.46,"t":"2026-10-16T09:50:00Z","v":969,"vw":556.170634},{"c":555.5,"h":555.67,"l":555.35,"n":19,"o":555.67,"t":"2026-10-16T09:55:00Z","v":475,"vw":555.409706},{"c":555.155,"h":555.72,"l":554.98,"n":138,"o":555.3,"t":"2026-10-16T10:00:00Z","v":3357,"vw":555.109721},{"c":554.8897,"h":554.8897,"l":554.43,"n":16,"o":554.43,"t":"2026-10-16T10:05:00Z","v":480,"vw":554.697434},{"c":554.67,"h":554.67,"l":554.67,"n":5,"o":554.67,"t":"2026-10-16T10:10:00Z","v":64,"vw":554.67},{"c":555.46,"h":555.46,"l":555.46,"n":1,"o":555.46,"t":"2026-10-16T10:15:00Z","v":50,"vw":555.46},{"c":555.67,"h":555.67,"l":555.41,"n":13,"o":555.41,"t":"2026-10-16T10:20:00Z","v":726,"vw":555.53},{"c":555.5,"h":556.13,"l":555.37,"n":80,"o":555.37,"t":"2026-10-16T10:30:00Z","v":4299,"vw":555.478299},{"c":555.67,"h":555.67,"l":555.67,"n":1,"o":555.67,"t":"2026-10-16T10:35:00Z","v":77,"vw":555.67},{"c":555.63,"h":555.77,"l":555.63,"n":18,"o":555.77,"t":"2026-10-16T10:40:00Z","v":566,"vw":555.696673},{"c":556,"h":556,"l":556,"n":19,"o":556,"t":"2026-10-16T10:45:00Z","v":1057,"vw":556},{"c":554.95,"h":554.95,"l":554.88,"n":3,"o":554.88,"t":"2026-10-16T10:55:00Z","v":120,"vw":554.910826},{"c":554.47,"h":554.47,"l":553.5,"n":100,"o":554.2,"t":"2026-10-16T11:00:00Z","v":1633,"vw":553.950631},{"c":553.85,"h":554.66,"l":553.7,"n":46,"o":554.66,"t":"2026-10-16T11:05:00Z","v":1770,"vw":553.982295},{"c":554.97,"h":554.98,"l":553.9,"n":45,"o":553.9,"t":"2026-10-16T11:10:00Z","v":4460,"vw":554.659436},{"c":555.0143,"h":555.0143,"l":554.5,"n":38,"o":555,"t":"2026-10-16T11:15:00Z","v":3349,"vw":554.888302},{"c":555,"h":555,"l":554.5,"n":30,"o":554.5,"t":"2026-10-16T11:20:00Z","v":2766,"vw":554.799459},{"c":554,"h":554.55,"l":554,"n":40,"o":554.55,"t":"2026-10-16T11:25:00Z","v":2604,"vw":554.269783},{"c":553.6,"h":554.2619,"l":553.6,"n":49,"o":554,"t":"2026-10-16T11:30:00Z","v":1282,"vw":553.830045},{"c":553.5,"h":554.12,"l":553.5,"n":39,"o":554.0515,"t":"2026-10-16T11:35:00Z","v":1441,"vw":553.842223},{"c":553,"h":553.25,"l":552.32,"n":228,"o":553,"t":"2026-10-16T11:40:00Z","v":9754,"vw":552.822913},{"c":553.7,"h":553.7,"l":553,"n":54,"o":553,"t":"2026-10-16T11:45:00Z","v":2347,"vw":553.394609},{"c":553.29,"h":553.29,"l":552.97,"n":17,"o":552.97,"t":"2026-10-16T11:50:00Z","v":651,"vw":553.139677},{"c":553.99,"h":553.99,"l":553.29,"n":30,"o":553.29,"t":"2026-10-16T11:55:00Z","v":1143,"vw":553.461536},{"c":555,"h":555,"l":554.18,"n":66,"o":554.18,"t":"2026-10-16T12:00:00Z","v":3387,"vw":554.862632},{"c":555.27,"h":555.27,"l":554.75,"n":113,"o":554.75,"t":"2026-10-16T12:05:00Z","v":4208,"vw":555.06807},{"c":554.1,"h":555.25,"l":554.1,"n":122,"o":555.135,"t":"2026-10-16T12:10:00Z","v":4840,"vw":554.991657},{"c":553.52,"h":553.79,"l":553.1758,"n":58,"o":553.37,"t":"2026-10-16T12:15:00Z","v":2033,"vw":553.719146},{"c":554.54,"h":554.54,"l":553.93,"n":63,"o":553.93,"t":"2026-10-16T12:20:00Z","v":2997,"vw":554.350046},{"c":554,"h":554.3938,"l":554,"n":349,"o":554.04,"t":"2026-10-16T12:25:00Z","v":11657,"vw":554.200545},{"c":554.47,"h":554.75,"l":553.89,"n":71,"o":553.89,"t":"2026-10-16T12:30:00Z","v":3951,"vw":554.460463},{"c":553.13,"h":554.5,"l":553,"n":134,"o":554.5,"t":"2026-10-16T12:35:00Z","v":6177,"vw":553.644367},{"c":553.5675,"h":553.97,"l":553.1,"n":58,"o":553.46,"t":"2026-10-16T12:40:00Z","v":4217,"vw":553.556587},{"c":552.9,"h":553.3,"l":552.6,"n":172,"o":553.3,"t":"2026-10-16T12:45:00Z","v":10995,"vw":552.953345},{"c":552.5,"h":552.89,"l":552.22,"n":107,"o":552.22,"t":"2026-10-16T12:50:00Z","v":3665,"vw":552.547127},{"c":552.6,"h":552.6,"l":552.03,"n":140,"o":552.31,"t":"2026-10-16T12:55:00Z","v":5405,"vw":552.435975},{"c":552,"h":552.76,"l":551.97,"n":222,"o":552.3125,"t":"2026-10-16T13:00:00Z","v":9989,"vw":552.195001},{"c":551.97,"h":552.28,"l":551.75,"n":137,"o":552,"t":"2026-10-16T13:05:00Z","v":11126,"vw":552.101466},{"c":552.87,"h":552.9,"l":552.17,"n":183,"o":552.17,"t":"2026-10-16T13:10:00Z","v":7959,"vw":552.557718},{"c":551.8,"h":552.43,"l":551.72,"n":55,"o":552.43,"t":"2026-10-16T13:15:00Z","v":1096,"vw":551.804028},{"c":552.1,"h":552.1,"l":551.68,"n":17,"o":551.68,"t":"2026-10-16T13:20:00Z","v":651,"vw":551.838975},{"c":550.95,"h":552.99,"l":550.36,"n":172,"o":551.95,"t":"2026-10-16T13:25:00Z","v":7545,"vw":551.806224},{"c":548.765,"h":551.63,"l":548.3,"n":8057,"o":551.28,"t":"2026-10-16T13:30:00Z","v":356019,"vw":550.315898},{"c":550.68,"h":550.69,"l":547.24,"n":5315,"o":548.67,"t":"2026-10-16T13:35:00Z","v":260220,"vw":548.708354},{"c":552.29,"h":552.33,"l":548.23,"n":5057,"o":550.61,"t":"2026-10-16T13:40:00Z","v":211192,"vw":549.905287},{"c":550.57,"h":553.31,"l":550,"n":4251,"o":552.18,"t":"2026-10-16T13:45:00Z","v":330939,"vw":551.526018},{"c":549.12,"h":550.975,"l":547.31,"n":10115,"o":550.605,"t":"2026-10-16T13:50:00Z","v":511188,"vw":548.236097},{"c":548.59,"h":549.79,"l":547,"n":8409,"o":549.12,"t":"2026-10-16T13:55:00Z","v":418088,"vw":548.491951},{"c":549.94,"h":550.62,"l":548.17,"n":4553,"o":548.66,"t":"2026-10-16T14:00:00Z","v":249578,"vw":549.48318},{"c":549.4205,"h":550.17,"l":548.71,"n":2767,"o":550.005,"t":"2026-10-16T14:05:00Z","v":105639,"vw":549.559642},{"c":550.63,"h":550.9,"l":548.03,"n":2830,"o":549.18,"t":"2026-10-16T14:10:00Z","v":103287,"vw":549.444601},{"c":549.9,"h":551.05,"l":549.5618,"n":4007,"o":550.62,"t":"2026-10-16T14:15:00Z","v":189980,"vw":550.440593},{"c":550.28,"h":551.4,"l":549.075,"n":2945,"o":549.87,"t":"2026-10-16T14:20:00Z","v":109645,"vw":550.208815},{"c":550.44,"h":550.69,"l":549.37,"n":2672,"o":550.23,"t":"2026-10-16T14:25:00Z","v":90212,"vw":549.907134},{"c":552.8,"h":552.8,"l":549.59,"n":3971,"o":550.26,"t":"2026-10-16T14:30:00Z","v":159086,"vw":551.791486},{"c":554.14,"h":554.55,"l":552.89,"n":3531,"o":552.91,"t":"2026-10-16T14:35:00Z","v":184575,"vw":553.451807},{"c":553.42,"h":554.68,"l":552.745,"n":2479,"o":554.05,"t":"2026-10-16T14:40:00Z","v":115395,"vw":553.574013},{"c":553.7,"h":554.08,"l":552.895,"n":1901,"o":553.52,"t":"2026-10-16T14:45:00Z","v":46509,"vw":553.452246},{"c":551.39,"h":554.23,"l":551.24,"n":2748,"o":553.56,"t":"2026-10-16T14:50:00Z","v":109247,"vw":552.528376},{"c":552.235,"h":552.235,"l":551.3224,"n":1649,"o":551.455,"t":"2026-10-16T14:55:00Z","v":51910,"vw":551.690541},{"c":549.51,"h":552.18,"l":549.51,"n":2394,"o":552.18,"t":"2026-10-16T15:00:00Z","v":69307,"vw":550.208933},{"c":546.9,"h":549.72,"l":546.88,"n":3890,"o":549.52,"t":"2026-10-16T15:05:00Z","v":222048,"vw":548.124072},{"c":547.92,"h":548.17,"l":546.44,"n":3887,"o":546.81,"t":"2026-10-16T15:10:00Z","v":186627,"vw":547.53507},{"c":548.15,"h":548.64,"l":547.71,"n":3162,"o":547.96,"t":"2026-10-16T15:15:00Z","v":1541923,"vw":548.163751},{"c":547.85,"h":548.77,"l":546.61,"n":2203,"o":548.28,"t":"2026-10-16T15:20:00Z","v":58292,"vw":547.640429},{"c":548.36,"h":548.9084,"l":547.825,"n":2115,"o":547.825,"t":"2026-10-16T15:25:00Z","v":63689,"vw":548.330148},{"c":549.985,"h":550.05,"l":548.3342,"n":3628,"o":548.45,"t":"2026-10-16T15:30:00Z","v":190101,"vw":549.597451},{"c":550.29,"h":550.46,"l":549.24,"n":3768,"o":549.92,"t":"2026-10-16T15:35:00Z","v":153485,"vw":549.975863},{"c":549.85,"h":550.48,"l":549.72,"n":2559,"o":550.355,"t":"2026-10-16T15:40:00Z","v":111566,"vw":550.150208},{"c":549.94,"h":550.88,"l":549.735,"n":2888,"o":549.95,"t":"2026-10-16T15:45:00Z","v":102407,"vw":550.285655},{"c":548.44,"h":550.1,"l":548.435,"n":2850,"o":549.94,"t":"2026-10-16T15:50:00Z","v":112199,"vw":549.331231},{"c":548.67,"h":549.24,"l":548.33,"n":2567,"o":548.43,"t":"2026-10-16T15:55:00Z","v":97816,"vw":548.793442},{"c":548.79,"h":548.89,"l":547.69,"n":3572,"o":548.65,"t":"2026-10-16T16:00:00Z","v":143301,"vw":548.352207},{"c":548.14,"h":549.1599,"l":547.885,"n":2583,"o":548.82,"t":"2026-10-16T16:05:00Z","v":97791,"vw":548.602201},{"c":549.7,"h":549.85,"l":548.08,"n":2508,"o":548.15,"t":"2026-10-16T16:10:00Z","v":94771,"vw":548.955169},{"c":549.5,"h":550.37,"l":549,"n":4741,"o":549.6911,"t":"2026-10-16T16:15:00Z","v":214108,"vw":549.679695},{"c":550.125,"h":550.34,"l":549.4442,"n":2379,"o":549.61,"t":"2026-10-16T16:20:00Z","v":107824,"vw":549.963028},{"c":549.985,"h":550.27,"l":549.6,"n":2101,"o":550.06,"t":"2026-10-16T16:25:00Z","v":85282,"vw":549.849326},{"c":548.86,"h":550.03,"l":548.815,"n":2313,"o":550.03,"t":"2026-10-16T16:30:00Z","v":110315,"vw":549.521074},{"c":550.03,"h":550.48,"l":548.55,"n":2305,"o":548.89,"t":"2026-10-16T16:35:00Z","v":89682,"vw":549.662413},{"c":549.6,"h":550.03,"l":548.94,"n":1827,"o":549.97,"t":"2026-10-16T16:40:00Z","v":77958,"vw":549.527058},{"c":548.27,"h":549.77,"l":548.03,"n":2821,"o":549.4501,"t":"2026-10-16T16:45:00Z","v":116311,"vw":548.775576},{"c":548.49,"h":548.77,"l":547.88,"n":2682,"o":548.37,"t":"2026-10-16T16:50:00Z","v":96553,"vw":548.399766},{"c":548.62,"h":548.65,"l":547.8764,"n":2489,"o":548.46,"t":"2026-10-16T16:55:00Z","v":93884,"vw":548.180575},{"c":546.34,"h":548.67,"l":546.28,"n":3699,"o":548.62,"t":"2026-10-16T17:00:00Z","v":143285,"vw":547.567744},{"c":546.77,"h":546.85,"l":545.95,"n":4036,"o":546.34,"t":"2026-10-16T17:05:00Z","v":164774,"vw":546.275355},{"c":546.6,"h":547.05,"l":546.07,"n":2608,"o":546.65,"t":"2026-10-16T17:10:00Z","v":144527,"vw":546.531917},{"c":544.5063,"h":546.525,"l":544.47,"n":5585,"o":546.525,"t":"2026-10-16T17:15:00Z","v":221472,"vw":545.158919},{"c":544.87,"h":545.17,"l":543.8,"n":3209,"o":544.66,"t":"2026-10-16T17:20:00Z","v":160280,"vw":544.38497},{"c":545.98,"h":546.67,"l":544.55,"n":3480,"o":544.83,"t":"2026-10-16T17:25:00Z","v":161054,"vw":545.523563},{"c":546.22,"h":546.46,"l":545.28,"n":2446,"o":546,"t":"2026-10-16T17:30:00Z","v":108287,"vw":545.723984},{"c":545.26,"h":546.53,"l":545.25,"n":1814,"o":546.29,"t":"2026-10-16T17:35:00Z","v":52197,"vw":545.739222},{"c":546.77,"h":547.34,"l":545.01,"n":2465,"o":545.2889,"t":"2026-10-16T17:40:00Z","v":109185,"vw":546.720607},{"c":545.63,"h":547.3489,"l":545.5306,"n":1637,"o":546.845,"t":"2026-10-16T17:45:00Z","v":67665,"vw":546.024695},{"c":545.16,"h":545.94,"l":544.91,"n":4384,"o":545.73,"t":"2026-10-16T17:50:00Z","v":92446,"vw":545.307436},{"c":544.66,"h":545.23,"l":544.2447,"n":2153,"o":545.14,"t":"2026-10-16T17:55:00Z","v":71686,"vw":544.794261},{"c":543.17,"h":544.77,"l":542.71,"n":4065,"o":544.64,"t":"2026-10-16T18:00:00Z","v":170618,"vw":543.410361},{"c":543.81,"h":544.13,"l":542.845,"n":2687,"o":543.115,"t":"2026-10-16T18:05:00Z","v":134049,"vw":543.654611},{"c":543.79,"h":544.31,"l":543.22,"n":2210,"o":543.85,"t":"2026-10-16T18:10:00Z","v":162653,"vw":543.732387},{"c":543.11,"h":544.33,"l":542.88,"n":1794,"o":543.79,"t":"2026-10-16T18:15:00Z","v":486083,"vw":543.690517},{"c":543.43,"h":543.61,"l":542.48,"n":2348,"o":543.06,"t":"2026-10-16T18:20:00Z","v":434440,"vw":543.065964},{"c":543.68,"h":543.89,"l":542.8,"n":1977,"o":543.36,"t":"2026-10-16T18:25:00Z","v":68353,"vw":543.26809},{"c":543.51,"h":543.68,"l":542.6318,"n":2033,"o":543.59,"t":"2026-10-16T18:30:00Z","v":59972,"vw":543.248935},{"c":543.29,"h":543.56,"l":542.62,"n":1541,"o":543.406,"t":"2026-10-16T18:35:00Z","v":60169,"vw":543.061186},{"c":543,"h":543.68,"l":542.05,"n":2217,"o":543.3,"t":"2026-10-16T18:40:00Z","v":65086,"vw":542.758537},{"c":542.03,"h":543.15,"l":541.51,"n":2611,"o":542.91,"t":"2026-10-16T18:45:00Z","v":74383,"vw":542.077899},{"c":541.075,"h":541.89,"l":540.95,"n":3235,"o":541.866,"t":"2026-10-16T18:50:00Z","v":85874,"vw":541.231881},{"c":541.79,"h":541.79,"l":540.305,"n":3576,"o":541.09,"t":"2026-10-16T18:55:00Z","v":103631,"vw":540.963264},{"c":540.795,"h":541.74,"l":540.6,"n":4746,"o":541.74,"t":"2026-10-16T19:00:00Z","v":170165,"vw":541.253951},{"c":540.4,"h":541.51,"l":539.07,"n":9526,"o":540.84,"t":"2026-10-16T19:05:00Z","v":295512,"vw":540.015654},{"c":543.12,"h":543.12,"l":540.3,"n":5948,"o":540.355,"t":"2026-10-16T19:10:00Z","v":227302,"vw":541.897784},{"c":542.51,"h":543.47,"l":541.36,"n":6516,"o":543.0347,"t":"2026-10-16T19:15:00Z","v":242166,"vw":542.696451},{"c":543.24,"h":543.55,"l":542.3419,"n":3955,"o":542.46,"t":"2026-10-16T19:20:00Z","v":123368,"vw":542.926483},{"c":544.105,"h":544.16,"l":543.1234,"n":3650,"o":543.3,"t":"2026-10-16T19:25:00Z","v":136954,"vw":543.670319},{"c":541.6,"h":544.58,"l":541.2,"n":5364,"o":544.05,"t":"2026-10-16T19:30:00Z","v":245463,"vw":542.870635},{"c":541.52,"h":542.03,"l":540.675,"n":12157,"o":541.605,"t":"2026-10-16T19:35:00Z","v":738962,"vw":541.345349},{"c":540.26,"h":542.13,"l":539.93,"n":8772,"o":541.53,"t":"2026-10-16T19:40:00Z","v":452833,"vw":541.440252},{"c":540.51,"h":541.01,"l":539.88,"n":13109,"o":540.25,"t":"2026-10-16T19:45:00Z","v":754970,"vw":540.599898},{"c":540.19,"h":541.57,"l":540,"n":17981,"o":540.37,"t":"2026-10-16T19:50:00Z","v":1168214,"vw":540.817596},{"c":539.62,"h":540.82,"l":539.56,"n":19595,"o":540.17,"t":"2026-10-16T19:55:00Z","v":1075841,"vw":540.298554},{"c":540.19,"h":541.08,"l":539.56,"n":943,"o":539.58,"t":"2026-10-16T20:00:00Z","v":615152,"vw":539.841999},{"c":540.51,"h":541,"l":540.0449,"n":282,"o":540.0449,"t":"2026-10-16T20:05:00Z","v":14261,"vw":540.61095},{"c":540,"h":540.52,"l":540,"n":194,"o":540.52,"t":"2026-10-16T20:10:00Z","v":5120,"vw":540.243904},{"c":540.05,"h":540.35,"l":540,"n":240,"o":540.1,"t":"2026-10-16T20:15:00Z","v":100807,"vw":540.103},{"c":540.35,"h":540.35,"l":540,"n":118,"o":540.07,"t":"2026-10-16T20:20:00Z","v":6049,"vw":540.143807},{"c":540.77,"h":540.77,"l":540.15,"n":140,"o":540.15,"t":"2026-10-16T20:25:00Z","v":4592,"vw":540.417581},{"c":541.68,"h":543,"l":540.6,"n":366,"o":540.77,"t":"2026-10-16T20:30:00Z","v":18544,"vw":542.118028},{"c":541.13,"h":541.51,"l":541.06,"n":77,"o":541.51,"t":"2026-10-16T20:35:00Z","v":2350,"vw":541.131407},{"c":542,"h":542,"l":541.1228,"n":280,"o":541.1228,"t":"2026-10-16T20:40:00Z","v":15220,"vw":541.512044},{"c":542.18,"h":542.86,"l":541.5883,"n":500,"o":542,"t":"2026-10-16T20:45:00Z","v":72380,"vw":542.145459},{"c":541.73,"h":542.22,"l":541.5,"n":251,"o":542.22,"t":"2026-10-16T20:50:00Z","v":250931,"vw":541.973195},{"c":541.5,"h":541.71,"l":541.5,"n":99,"o":541.71,"t":"2026-10-16T20:55:00Z","v":2318,"vw":541.622808},{"c":541.7,"h":541.8282,"l":541.5,"n":390,"o":541.5,"t":"2026-10-16T21:00:00Z","v":113081,"vw":541.596249},{"c":541.85,"h":541.98,"l":541.69,"n":194,"o":541.7,"t":"2026-10-16T21:05:00Z","v":14702,"vw":541.780125},{"c":541.8,"h":542.17,"l":541.8,"n":164,"o":541.81,"t":"2026-10-16T21:10:00Z","v":12916,"vw":541.901526},{"c":542.11,"h":542.11,"l":541.6,"n":208,"o":541.6997,"t":"2026-10-16T21:15:00Z","v":21011,"vw":541.999346},{"c":541.64,"h":541.78,"l":541.64,"n":60,"o":541.7,"t":"2026-10-16T21:20:00Z","v":25426,"vw":541.752727},{"c":542,"h":542.03,"l":541.67,"n":166,"o":541.67,"t":"2026-10-16T21:25:00Z","v":6101,"vw":541.975294},{"c":542.69,"h":542.69,"l":541.99,"n":60,"o":542.507,"t":"2026-10-16T21:30:00Z","v":7001,"vw":542.476497},{"c":542.5,"h":542.6,"l":542.5,"n":14,"o":542.6,"t":"2026-10-16T21:35:00Z","v":135,"vw":542.554545},{"c":541.99,"h":542.11,"l":541.99,"n":76,"o":542.1,"t":"2026-10-16T21:40:00Z","v":1740,"vw":542.007118},{"c":541.55,"h":542,"l":541.55,"n":24,"o":542,"t":"2026-10-16T21:45:00Z","v":398,"vw":541.602941},{"c":541.42,"h":541.42,"l":541.01,"n":28,"o":541.11,"t":"2026-10-16T21:50:00Z","v":510,"vw":541.116912},{"c":541,"h":541.13,"l":540.15,"n":80,"o":541.12,"t":"2026-10-16T21:55:00Z","v":1886,"vw":540.879123},{"c":540.6,"h":541.2,"l":540.6,"n":11,"o":541.2,"t":"2026-10-16T22:00:00Z","v":1063,"vw":540.99703},{"c":540.5,"h":540.99,"l":540.44,"n":97,"o":540.62,"t":"2026-10-16T22:05:00Z","v":2530,"vw":540.70764},{"c":540.5,"h":540.7,"l":540.26,"n":36,"o":540.69,"t":"2026-10-16T22:10:00Z","v":1611,"vw":540.653999},{"c":540.62,"h":540.8233,"l":540.0398,"n":46,"o":540.38,"t":"2026-10-16T22:15:00Z","v":1666,"vw":540.546207},{"c":541.2,"h":541.2,"l":540.63,"n":36,"o":540.63,"t":"2026-10-16T22:20:00Z","v":659,"vw":540.993889},{"c":540.51,"h":541.5,"l":540.51,"n":11,"o":541.5,"t":"2026-10-16T22:25:00Z","v":135,"vw":540.95},{"c":540.65,"h":540.65,"l":540.65,"n":22,"o":540.65,"t":"2026-10-16T22:35:00Z","v":283,"vw":540.65},{"c":541,"h":541.25,"l":540.5,"n":20,"o":540.5,"t":"2026-10-16T22:40:00Z","v":1260,"vw":540.659275}],"history":[{"c":261.28,"h":262.26,"l":258.42,"n":80680,"o":258.52,"t":"2024-10-14T04:00:00Z","v":4608583,"vw":260.957872},{"c":247.16,"h":262.105,"l":245.5786,"n":202894,"o":261,"t":"2024-10-15T04:00:00Z","v":14128878,"vw":250.096481},{"c":247.32,"h":249.83,"l":245.5,"n":93751,"o":249.83,"t":"2024-10-16T04:00:00Z","v":5692277,"vw":247.544307},{"c":251.58,"h":256.17,"l":251.5,"n":115984,"o":255.175,"t":"2024-10-17T04:00:00Z","v":6744992,"vw":254.177058},{"c":251.51,"h":253.52,"l":250.86,"n":65337,"o":253.5,"t":"2024-10-18T04:00:00Z","v":3720736,"vw":251.863778},{"c":252.84,"h":253.05,"l":249.49,"n":71909,"o":251,"t":"2024-10-21T04:00:00Z","v":3923395,"vw":251.535641},{"c":251.69,"h":252.49,"l":249.67,"n":64320,"o":251.33,"t":"2024-10-22T04:00:00Z","v":3629141,"vw":251.159677},{"c":249.01,"h":251.67,"l":245.84,"n":75613,"o":250.45,"t":"2024-10-23T04:00:00Z","v":4971630,"vw":248.789809},{"c":250.06,"h":251.2,"l":248.2,"n":50714,"o":250.87,"t":"2024-10-24T04:00:00Z","v":2595528,"vw":249.83463},{"c":252.96,"h":256.55,"l":252.3,"n":101681,"o":252.49,"t":"2024-10-25T04:00:00Z","v":6835930,"vw":255.059335},{"c":251.21,"h":253.05,"l":251,"n":72517,"o":252.77,"t":"2024-10-28T04:00:00Z","v":3557268,"vw":251.960486},{"c":256.92,"h":258.33,"l":250.86,"n":88477,"o":251.9,"t":"2024-10-29T04:00:00Z","v":5392840,"vw":255.802095},{"c":250.68,"h":253,"l":249.45,"n":87845,"o":251.74,"t":"2024-10-30T04:00:00Z","v":5348394,"vw":251.414368},{"c":241.68,"h":248.27,"l":240.28,"n":142273,"o":248.27,"t":"2024-10-31T04:00:00Z","v":9464712,"vw":242.163195},{"c":244.75,"h":247.29,"l":243.35,"n":95621,"o":244.19,"t":"2024-11-01T04:00:00Z","v":5520983,"vw":245.465807},{"c":244.27,"h":247.51,"l":243.41,"n":86435,"o":245.31,"t":"2024-11-04T05:00:00Z","v":5199206,"vw":245.489952},{"c":248.31,"h":249.04,"l":245.08,"n":75332,"o":245.25,"t":"2024-11-05T05:00:00Z","v":4344210,"vw":247.700719},{"c":254.81,"h":255.69,"l":250.21,"n":109559,"o":252.29,"t":"2024-11-06T05:00:00Z","v":7284403,"vw":253.156244},{"c":261.02,"h":261.15,"l":258.14,"n":91627,"o":258.39,"t":"2024-11-07T05:00:00Z","v":5370187,"vw":260.127236},{"c":259.34,"h":261.88,"l":257.92,"n":72547,"o":260.76,"t":"2024-11-08T05:00:00Z","v":3915598,"vw":259.391235},{"c":253.53,"h":258.05,"l":250.99,"n":112552,"o":257.92,"t":"2024-11-11T05:00:00Z","v":7667252,"vw":253.091042},{"c":251.86,"h":253.57,"l":248.86,"n":95049,"o":253.1,"t":"2024-11-12T05:00:00Z","v":6574034,"vw":251.635311},{"c":247.63,"h":251.18,"l":247.22,"n":89538,"o":250.65,"t":"2024-11-13T05:00:00Z","v":5537892,"vw":248.582302},{"c":248.18,"h":250.96,"l":247.38,"n":75224,"o":249.56,"t":"2024-11-14T05:00:00Z","v":4607584,"vw":249.17766},{"c":239.95,"h":244.57,"l":238.8001,"n":138514,"o":244.17,"t":"2024-11-15T05:00:00Z","v":9499673,"vw":240.789883},{"c":241.54,"h":242.17,"l":237.39,"n":99425,"o":239.025,"t":"2024-11-18T05:00:00Z","v":7714844,"vw":240.110318},{"c":244.18,"h":244.27,"l":240.6,"n":77744,"o":241.1,"t":"2024-11-19T05:00:00Z","v":4505181,"vw":242.870531},{"c":242.54,"h":243.75,"l":238.65,"n":96289,"o":243.33,"t":"2024-11-20T05:00:00Z","v":7583138,"vw":240.769348},{"c":246.1,"h":248.1899,"l":239.6,"n":122348,"o":245.52,"t":"2024-11-21T05:00:00Z","v":8825388,"vw":244.766583},{"c":244.62,"h":246.64,"l":243.31,"n":79563,"o":245.97,"t":"2024-11-22T05:00:00Z","v":4746337,"vw":244.5465},{"c":243.66,"h":246.35,"l":242.2765,"n":78891,"o":246.35,"t":"2024-11-25T05:00:00Z","v":4562667,"vw":243.914396},{"c":241.42,"h":246.12,"l":239.89,"n":75087,"o":245.82,"t":"2024-11-26T05:00:00Z","v":4996487,"vw":241.671365},{"c":238.25,"h":239.8,"l":234.17,"n":102194,"o":239.66,"t":"2024-11-27T05:00:00Z","v":6911612,"vw":236.456152},{"c":242.13,"h":244.49,"l":239.59,"n":72157,"o":240,"t":"2024-11-29T05:00:00Z","v":5607353,"vw":242.860019},{"c":247.87,"h":249.15,"l":243.35,"n":107579,"o":243.35,"t":"2024-12-02T05:00:00Z","v":8070277,"vw":247.425921},{"c":248.42,"h":248.68,"l":245.93,"n":54578,"o":246.93,"t":"2024-12-03T05:00:00Z","v":3227262,"vw":247.601124},{"c":252.63,"h":253.065,"l":249.32,"n":81485,"o":252.23,"t":"2024-12-04T05:00:00Z","v":5457365,"vw":252.030541},{"c":248.3,"h":252.16,"l":247.58,"n":67899,"o":251.89,"t":"2024-12-05T05:00:00Z","v":3872077,"vw":249.067855},{"c":248.61,"h":249.4216,"l":247.21,"n":63704,"o":247.88,"t":"2024-12-06T05:00:00Z","v":3885289,"vw":248.304645},{"c":246.07,"h":248.96,"l":244.93,"n":68590,"o":246.22,"t":"2024-12-09T05:00:00Z","v":4532551,"vw":246.795879},{"c":239.88,"h":247.15,"l":238.37,"n":90501,"o":246.43,"t":"2024-12-10T05:00:00Z","v":6402370,"vw":240.735444},{"c":245.75,"h":247.04,"l":241.73,"n":81401,"o":243.645,"t":"2024-12-11T05:00:00Z","v":5588413,"vw":244.836489},{"c":243.37,"h":244.64,"l":241.93,"n":62768,"o":244.01,"t":"2024-12-12T05:00:00Z","v":3979280,"vw":243.319748},{"c":249.49,"h":251.63,"l":246.05,"n":111047,"o":249.52,"t":"2024-12-13T05:00:00Z","v":8628587,"vw":249.068935},{"c":253.25,"h":254.355,"l":248.92,"n":80585,"o":250.5,"t":"2024-12-16T05:00:00Z","v":4892952,"vw":252.573544},{"c":249.96,"h":251.17,"l":248.03,"n":67679,"o":250.48,"t":"2024-12-17T05:00:00Z","v":4027848,"vw":249.547091},{"c":241.99,"h":254.47,"l":240.4527,"n":107649,"o":252.16,"t":"2024-12-18T05:00:00Z","v":8125847,"vw":246.852732},{"c":238.87,"h":243.25,"l":238.35,"n":102917,"o":243,"t":"2024-12-19T05:00:00Z","v":6895880,"vw":240.257451},{"c":242.71,"h":245.2599,"l":236.54,"n":95957,"o":237.4,"t":"2024-12-20T05:00:00Z","v":6909310,"vw":242.319407},{"c":249.22,"h":249.585,"l":243.53,"n":82928,"o":243.53,"t":"2024-12-23T05:00:00Z","v":6650078,"vw":247.64959},{"c":251.37,"h":251.37,"l":249.38,"n":32957,"o":250.44,"t":"2024-12-24T05:00:00Z","v":2097390,"vw":250.515193},{"c":250.93,"h":252.39,"l":248.88,"n":42071,"o":250.42,"t":"2024-12-26T05:00:00Z","v":2171444,"vw":251.164562},{"c":248.4,"h":250.07,"l":245.16,"n":58093,"o":249.28,"t":"2024-12-27T05:00:00Z","v":3812328,"vw":247.442226},{"c":244.66,"h":247.35,"l":242.73,"n":61637,"o":244.62,"t":"2024-12-30T05:00:00Z","v":3532095,"vw":245.211946},{"c":242.17,"h":246.05,"l":241.4,"n":49607,"o":245.51,"t":"2024-12-31T05:00:00Z","v":3071840,"vw":243.281468},{"c":244.79,"h":247.75,"l":242.25,"n":76049,"o":244.52,"t":"2025-01-02T05:00:00Z","v":4464000,"vw":244.982958},{"c":251.88,"h":252.33,"l":246.68,"n":79236,"o":247,"t":"2025-01-03T05:00:00Z","v":4997025,"vw":250.289994},{"c":260.23,"h":263.29,"l":258.5,"n":144319,"o":258.67,"t":"2025-01-06T05:00:00Z","v":10533193,"vw":261.405506},{"c":254.04,"h":263.58,"l":253.05,"n":107007,"o":263.42,"t":"2025-01-07T05:00:00Z","v":7661073,"vw":257.115789},{"c":252.23,"h":254.33,"l":249.5108,"n":87138,"o":253.56,"t":"2025-01-08T05:00:00Z","v":5189522,"vw":251.991557},{"c":247.18,"h":249.59,"l":244.92,"n":100641,"o":249.41,"t":"2025-01-10T05:00:00Z","v":6901514,"vw":247.131635},{"c":244.64,"h":244.93,"l":240.62,"n":85903,"o":241.065,"t":"2025-01-13T05:00:00Z","v":6007459,"vw":243.160058},{"c":245.44,"h":248.3828,"l":242.39,"n":60945,"o":247.73,"t":"2025-01-14T05:00:00Z","v":3791539,"vw":244.817157},{"c":251.21,"h":252.07,"l":247.7,"n":67221,"o":249.245,"t":"2025-01-15T05:00:00Z","v":5316796,"vw":250.654469},{"c":252.29,"h":257.2,"l":252.15,"n":83320,"o":257.11,"t":"2025-01-16T05:00:00Z","v":5696146,"vw":254.842693},{"c":258.25,"h":258.68,"l":255.61,"n":65656,"o":257.98,"t":"2025-01-17T05:00:00Z","v":5387323,"vw":257.674062},{"c":262.39,"h":264.32,"l":258.4506,"n":71252,"o":260.8,"t":"2025-01-21T05:00:00Z","v":4922970,"vw":262.23203},{"c":267.17,"h":269.66,"l":265.14,"n":90055,"o":266,"t":"2025-01-22T05:00:00Z","v":6616460,"vw":268.021555},{"c":266.85,"h":266.86,"l":261.9,"n":66275,"o":263.02,"t":"2025-01-23T05:00:00Z","v":4704876,"vw":264.363681},{"c":261.53,"h":267.43,"l":260.62,"n":72650,"o":267.4,"t":"2025-01-24T05:00:00Z","v":5119857,"vw":262.803817},{"c":235.81,"h":245.08,"l":232.24,"n":269260,"o":242.48,"t":"2025-01-27T05:00:00Z","v":21944880,"vw":237.435659},{"c":240.45,"h":241.031,"l":232.26,"n":145963,"o":237.89,"t":"2025-01-28T05:00:00Z","v":11707323,"vw":237.157069},{"c":239.53,"h":242.4537,"l":236.635,"n":105613,"o":242.41,"t":"2025-01-29T05:00:00Z","v":8366035,"vw":239.342356},{"c":245.17,"h":245.8499,"l":240.67,"n":97907,"o":243.42,"t":"2025-01-30T05:00:00Z","v":7676288,"vw":243.529334},{"c":243.62,"h":251.455,"l":242.92,"n":108046,"o":246.17,"t":"2025-01-31T05:00:00Z","v":8021088,"vw":246.83446},{"c":238.78,"h":241.64,"l":235.12,"n":119895,"o":235.97,"t":"2025-02-03T05:00:00Z","v":7458597,"vw":238.591943},{"c":241.47,"h":242.62,"l":238.58,"n":72142,"o":238.81,"t":"2025-02-04T05:00:00Z","v":4543037,"vw":240.967825},{"c":247.14,"h":247.5,"l":240.4,"n":81666,"o":242.12,"t":"2025-02-05T05:00:00Z","v":4811115,"vw":245.363166},{"c":248.35,"h":248.43,"l":245.61,"n":78337,"o":247.18,"t":"2025-02-06T05:00:00Z","v":4877200,"vw":247.063561},{"c":245,"h":250.65,"l":243.48,"n":107379,"o":249.56,"t":"2025-02-07T05:00:00Z","v":7174580,"vw":245.682746},{"c":249.62,"h":250.29,"l":247,"n":65844,"o":247,"t":"2025-02-10T05:00:00Z","v":4200597,"vw":249.36514},{"c":249.87,"h":251.04,"l":247.41,"n":52613,"o":247.7,"t":"2025-02-11T05:00:00Z","v":3134879,"vw":249.87313},{"c":248.51,"h":248.74,"l":244.54,"n":68616,"o":245.7,"t":"2025-02-12T05:00:00Z","v":4212803,"vw":247.391226},{"c":251.92,"h":252.09,"l":247.79,"n":69502,"o":248,"t":"2025-02-13T05:00:00Z","v":4486146,"vw":250.917662},{"c":252.58,"h":253.22,"l":250.63,"n":65018,"o":252,"t":"2025-02-14T05:00:00Z","v":4279519,"vw":251.946075},{"c":256.22,"h":257.2,"l":253.34,"n":69884,"o":254.715,"t":"2025-02-18T05:00:00Z","v":6361446,"vw":255.530446},{"c":257.34,"h":258.3799,"l":253.88,"n":51789,"o":255.98,"t":"2025-02-19T05:00:00Z","v":3022385,"vw":256.733338},{"c":257.8,"h":259.63,"l":254.92,"n":63735,"o":258.07,"t":"2025-02-20T05:00:00Z","v":4401707,"vw":257.018064},{"c":249.99,"h":258.7,"l":249.19,"n":95312,"o":258.35,"t":"2025-02-21T05:00:00Z","v":7578486,"vw":251.912574},{"c":243.42,"h":252.06,"l":243.28,"n":96142,"o":251.3,"t":"2025-02-24T05:00:00Z","v":7518002,"vw":247.075749},{"c":238.25,"h":243.78,"l":237.34,"n":110383,"o":242.71,"t":"2025-02-25T05:00:00Z","v":7658557,"vw":239.496782},{"c":243.82,"h":246.12,"l":240.9,"n":93308,"o":241.6,"t":"2025-02-26T05:00:00Z","v":6675886,"vw":243.443394},{"c":228.79,"h":246.38,"l":228.7,"n":134785,"o":246.072,"t":"2025-02-27T05:00:00Z","v":10520634,"vw":235.525919},{"c":232.77,"h":233.78,"l":225.63,"n":122943,"o":228.37,"t":"2025-02-28T05:00:00Z","v":8654651,"vw":230.075353},{"c":223.01,"h":235.37,"l":220.95,"n":139690,"o":235.365,"t":"2025-03-03T05:00:00Z","v":10001218,"vw":226.896025},{"c":225.23,"h":230.8,"l":218.05,"n":152130,"o":222.464,"t":"2025-03-04T05:00:00Z","v":12563101,"vw":224.006571},{"c":229.4,"h":230.21,"l":223.47,"n":95928,"o":227.82,"t":"2025-03-05T05:00:00Z","v":6799419,"vw":227.06967},{"c":219.78,"h":226.16,"l":219.07,"n":119373,"o":221.98,"t":"2025-03-06T05:00:00Z","v":9155207,"vw":221.673826},{"c":225.09,"h":225.75,"l":217.07,"n":109239,"o":220.6,"t":"2025-03-07T05:00:00Z","v":9426838,"vw":221.543748},{"c":214.53,"h":221.29,"l":211.51,"n":124157,"o":219.57,"t":"2025-03-10T04:00:00Z","v":9616473,"vw":215.533344},{"c":214.22,"h":219.02,"l":210.46,"n":101762,"o":215.21,"t":"2025-03-11T04:00:00Z","v":7381274,"vw":214.905562},{"c":220.52,"h":222.95,"l":218.18,"n":100219,"o":220.32,"t":"2025-03-12T04:00:00Z","v":8710844,"vw":220.952678},{"c":219.55,"h":223.88,"l":217.81,"n":68254,"o":220.78,"t":"2025-03-13T04:00:00Z","v":5126791,"vw":220.347185},{"c":226.57,"h":226.964,"l":223.28,"n":72123,"o":223.35,"t":"2025-03-14T04:00:00Z","v":5100693,"vw":225.531546},{"c":228.96,"h":231.04,"l":226.02,"n":68235,"o":226.23,"t":"2025-03-17T04:00:00Z","v":5192188,"vw":228.736419},{"c":225.42,"h":227.77,"l":223.88,"n":77363,"o":226.63,"t":"2025-03-18T04:00:00Z","v":5196659,"vw":225.751497},{"c":227.41,"h":231.015,"l":223.775,"n":66497,"o":225.42,"t":"2025-03-19T04:00:00Z","v":4932530,"vw":227.463248},{"c":227.05,"h":229.01,"l":224.892,"n":55267,"o":225.14,"t":"2025-03-20T04:00:00Z","v":3654700,"vw":227.254752},{"c":224.77,"h":225.61,"l":221.41,"n":83903,"o":222.77,"t":"2025-03-21T04:00:00Z","v":6319285,"vw":223.942261},{"c":230.63,"h":232.418,"l":229.1,"n":83578,"o":229.2,"t":"2025-03-24T04:00:00Z","v":6503200,"vw":231.061626},{"c":229.65,"h":230.66,"l":228.85,"n":54709,"o":230.45,"t":"2025-03-25T04:00:00Z","v":3451806,"vw":229.791758},{"c":222.01,"h":228.795,"l":220.05,"n":106232,"o":228.4,"t":"2025-03-26T04:00:00Z","v":9685704,"vw":222.756274},{"c":217.75,"h":220.7,"l":216.565,"n":103483,"o":219.05,"t":"2025-03-27T04:00:00Z","v":9072487,"vw":218.423893},{"c":212.17,"h":218.04,"l":211.05,"n":109792,"o":216.8,"t":"2025-03-28T04:00:00Z","v":8722097,"vw":213.097253},{"c":211.47,"h":211.69,"l":204.51,"n":118538,"o":207.33,"t":"2025-03-31T04:00:00Z","v":9477213,"vw":207.859973},{"c":212.49,"h":212.54,"l":207.26,"n":86344,"o":210.96,"t":"2025-04-01T04:00:00Z","v":6151300,"vw":210.408562},{"c":214.09,"h":216.61,"l":208.47,"n":88513,"o":208.96,"t":"2025-04-02T04:00:00Z","v":7096159,"vw":213.110151},{"c":195.57,"h":204.49,"l":195.34,"n":167269,"o":202.69,"t":"2025-04-03T04:00:00Z","v":14298993,"vw":198.837318},{"c":180.8,"h":190.29,"l":178.231,"n":233166,"o":188.7,"t":"2025-04-04T04:00:00Z","v":22158919,"vw":183.162701},{"c":184.9,"h":194.83,"l":170.11,"n":264044,"o":173.49,"t":"2025-04-07T04:00:00Z","v":25600318,"vw":182.140577},{"c":179.95,"h":195.72,"l":176.05,"n":191343,"o":192.99,"t":"2025-04-08T04:00:00Z","v":19095962,"vw":187.282323},{"c":210.83,"h":212.81,"l":180.27,"n":215901,"o":181.76,"t":"2025-04-09T04:00:00Z","v":22175239,"vw":199.264133},{"c":196.21,"h":202.5,"l":189.04,"n":172884,"o":201.38,"t":"2025-04-10T04:00:00Z","v":18282536,"vw":196.500268},{"c":201.31,"h":201.94,"l":193.7,"n":108006,"o":195.7,"t":"2025-04-11T04:00:00Z","v":10156256,"vw":198.588538},{"c":201.61,"h":206.78,"l":198.77,"n":106678,"o":206.615,"t":"2025-04-14T04:00:00Z","v":9843315,"vw":202.571116},{"c":202.92,"h":205.14,"l":201.94,"n":66600,"o":202.67,"t":"2025-04-15T04:00:00Z","v":5097847,"vw":203.340303},{"c":194.35,"h":196.76,"l":188.53,"n":135536,"o":193.16,"t":"2025-04-16T04:00:00Z","v":13067200,"vw":193.548242},{"c":192.53,"h":196,"l":191,"n":78258,"o":195.82,"t":"2025-04-17T04:00:00Z","v":7067151,"vw":192.928005},{"c":187.83,"h":189.3884,"l":184.4,"n":98669,"o":188.898,"t":"2025-04-21T04:00:00Z","v":9572732,"vw":186.317958},{"c":191.9,"h":193.3,"l":188.96,"n":76738,"o":190.35,"t":"2025-04-22T04:00:00Z","v":7242693,"vw":191.381934},{"c":198.91,"h":203.08,"l":198.075,"n":112668,"o":201.58,"t":"2025-04-23T04:00:00Z","v":11495848,"vw":200.852893},{"c":208.97,"h":209.28,"l":202.1845,"n":114858,"o":203.22,"t":"2025-04-24T04:00:00Z","v":9696207,"vw":207.197428},{"c":211.97,"h":213.29,"l":206.5,"n":89364,"o":207.18,"t":"2025-04-25T04:00:00Z","v":7487437,"vw":210.57191},{"c":210.65,"h":212.207,"l":206.4,"n":75876,"o":210.89,"t":"2025-04-28T04:00:00Z","v":5804925,"vw":209.167865},{"c":210.29,"h":212.25,"l":208.52,"n":56180,"o":209.33,"t":"2025-04-29T04:00:00Z","v":4506180,"vw":210.650059},{"c":211.28,"h":211.74,"l":203.89,"n":79202,"o":205.02,"t":"2025-04-30T04:00:00Z","v":5974393,"vw":207.971676},{"c":212.3,"h":216.5259,"l":212.11,"n":81357,"o":214.93,"t":"2025-05-01T04:00:00Z","v":6878154,"vw":214.29497},{"c":219.03,"h":220.92,"l":217.235,"n":78298,"o":217.99,"t":"2025-05-02T04:00:00Z","v":6522174,"vw":219.215073},{"c":217.61,"h":219.6,"l":216.9,"n":60044,"o":217.03,"t":"2025-05-05T04:00:00Z","v":4536036,"vw":218.372157},{"c":215.59,"h":217.44,"l":212.8352,"n":68425,"o":213.65,"t":"2025-05-06T04:00:00Z","v":5019386,"vw":215.645489},{"c":220.02,"h":220.92,"l":214.19,"n":108706,"o":215.72,"t":"2025-05-07T04:00:00Z","v":9074353,"vw":217.633364},{"c":221.95,"h":224.84,"l":220.1,"n":81475,"o":222.845,"t":"2025-05-08T04:00:00Z","v":5919181,"vw":222.849979},{"c":223.4,"h":225.3625,"l":221.99,"n":56457,"o":224.525,"t":"2025-05-09T04:00:00Z","v":3495475,"vw":223.453789},{"c":237.41,"h":238.67,"l":234.05,"n":120040,"o":236.72,"t":"2025-05-12T04:00:00Z","v":9246912,"vw":236.583187},{"c":245.56,"h":246.69,"l":238.6,"n":125161,"o":239.05,"t":"2025-05-13T04:00:00Z","v":8665579,"vw":244.725773},{"c":247.99,"h":249.44,"l":245.6,"n":113215,"o":247.65,"t":"2025-05-14T04:00:00Z","v":7439569,"vw":247.421893},{"c":247.13,"h":249,"l":244.075,"n":95174,"o":245.75,"t":"2025-05-15T04:00:00Z","v":6446329,"vw":246.647953},{"c":246.42,"h":247.61,"l":244.12,"n":67379,"o":247.54,"t":"2025-05-16T04:00:00Z","v":3800074,"vw":246.039945},{"c":246.01,"h":246.5,"l":241.29,"n":72710,"o":241.4,"t":"2025-05-19T04:00:00Z","v":4196067,"vw":244.907989},{"c":245.54,"h":245.61,"l":242.88,"n":50130,"o":243.87,"t":"2025-05-20T04:00:00Z","v":3115165,"vw":244.251845},{"c":241.47,"h":248.58,"l":240.02,"n":108563,"o":243.33,"t":"2025-05-21T04:00:00Z","v":6392549,"vw":243.837309},{"c":240.81,"h":243.61,"l":240.32,"n":94803,"o":241.03,"t":"2025-05-22T04:00:00Z","v":5185483,"vw":241.885529},{"c":237.44,"h":238.86,"l":234.585,"n":116305,"o":235.231,"t":"2025-05-23T04:00:00Z","v":6577211,"vw":236.766217},{"c":244.97,"h":245.69,"l":240.6594,"n":127190,"o":242.49,"t":"2025-05-27T04:00:00Z","v":8858899,"vw":244.399509},{"c":242.36,"h":246.21,"l":241.905,"n":154582,"o":245.29,"t":"2025-05-28T04:00:00Z","v":10739453,"vw":244.293014},{"c":244.08,"h":249.21,"l":242.7001,"n":155168,"o":249,"t":"2025-05-29T04:00:00Z","v":9135620,"vw":244.878149},{"c":239.75,"h":243.23,"l":235.37,"n":173309,"o":243.23,"t":"2025-05-30T04:00:00Z","v":11064652,"vw":239.165396},{"c":243.3,"h":244.03,"l":238.96,"n":89097,"o":239.175,"t":"2025-06-02T04:00:00Z","v":4719859,"vw":242.26801},{"c":248.79,"h":249.17,"l":242.35,"n":104373,"o":243.48,"t":"2025-06-03T04:00:00Z","v":7518683,"vw":247.634416},{"c":251.75,"h":252.61,"l":248.36,"n":108834,"o":250.57,"t":"2025-06-04T04:00:00Z","v":7258713,"vw":251.283221},{"c":251.3,"h":256.06,"l":249.76,"n":126089,"o":253.74,"t":"2025-06-05T04:00:00Z","v":8057739,"vw":252.909298},{"c":252.73,"h":255.59,"l":252.64,"n":90005,"o":253.535,"t":"2025-06-06T04:00:00Z","v":5589747,"vw":253.849718},{"c":256.96,"h":259.87,"l":255,"n":161280,"o":255,"t":"2025-06-09T04:00:00Z","v":10841427,"vw":257.62325},{"c":262.07,"h":262.68,"l":257.46,"n":146632,"o":258.36,"t":"2025-06-10T04:00:00Z","v":9762982,"vw":260.823754},{"c":261.88,"h":264.91,"l":259.69,"n":203126,"o":263.6,"t":"2025-06-11T04:00:00Z","v":12285963,"vw":262.537633},{"c":263.15,"h":264,"l":260.06,"n":108925,"o":260.06,"t":"2025-06-12T04:00:00Z","v":6781903,"vw":262.719292},{"c":256.99,"h":260.6,"l":256.05,"n":212867,"o":257.55,"t":"2025-06-13T04:00:00Z","v":11945287,"vw":258.040719},{"c":263.38,"h":265.05,"l":259.78,"n":131337,"o":259.965,"t":"2025-06-16T04:00:00Z","v":7497747,"vw":263.265972},{"c":261.59,"h":265.53,"l":261.36,"n":151658,"o":262.44,"t":"2025-06-17T04:00:00Z","v":7284711,"vw":263.07192},{"c":262.59,"h":264.9114,"l":260.99,"n":139431,"o":262.78,"t":"2025-06-18T04:00:00Z","v":7367364,"vw":263.083273},{"c":260.27,"h":265.025,"l":257.22,"n":236124,"o":264.85,"t":"2025-06-20T04:00:00Z","v":11439904,"vw":260.216772},{"c":261.92,"h":262.66,"l":257.12,"n":206138,"o":259.85,"t":"2025-06-23T04:00:00Z","v":10420123,"vw":261.074436},{"c":271.54,"h":271.62,"l":265.74,"n":151582,"o":265.93,"t":"2025-06-24T04:00:00Z","v":9035532,"vw":270.189562},{"c":275.2,"h":275.27,"l":272.45,"n":179774,"o":273.22,"t":"2025-06-25T04:00:00Z","v":8480014,"vw":274.038718},{"c":277.2,"h":277.95,"l":274.95,"n":133996,"o":277.08,"t":"2025-06-26T04:00:00Z","v":6789034,"vw":276.898508},{"c":278.42,"h":280.5,"l":275.6444,"n":160646,"o":278.18,"t":"2025-06-27T04:00:00Z","v":8170862,"vw":278.597192},{"c":278.88,"h":279.96,"l":277.095,"n":133979,"o":279.7,"t":"2025-06-30T04:00:00Z","v":6375790,"vw":278.595478},{"c":275.84,"h":278.055,"l":272.16,"n":177654,"o":276.8,"t":"2025-07-01T04:00:00Z","v":8931315,"vw":275.573805},{"c":281.25,"h":281.92,"l":274.66,"n":177787,"o":274.82,"t":"2025-07-02T04:00:00Z","v":8713833,"vw":279.922534},{"c":283.62,"h":285.19,"l":282.31,"n":80951,"o":282.82,"t":"2025-07-03T04:00:00Z","v":4442977,"vw":283.9079},{"c":279.76,"h":282.64,"l":278.55,"n":165014,"o":281.76,"t":"2025-07-07T04:00:00Z","v":8616432,"vw":280.40294},{"c":283.48,"h":284.73,"l":280.7,"n":147387,"o":281.61,"t":"2025-07-08T04:00:00Z","v":8186459,"vw":283.480585},{"c":285.42,"h":287.84,"l":283.57,"n":128111,"o":284.73,"t":"2025-07-09T04:00:00Z","v":6810712,"vw":285.515687},{"c":287.52,"h":288.19,"l":284.56,"n":115178,"o":287.885,"t":"2025-07-10T04:00:00Z","v":5636246,"vw":287.070255},{"c":287.49,"h":288.94,"l":285.55,"n":119443,"o":286.47,"t":"2025-07-11T04:00:00Z","v":5676952,"vw":287.780002},{"c":285.32,"h":286.52,"l":281.74,"n":156912,"o":286.3,"t":"2025-07-14T04:00:00Z","v":7455764,"vw":284.879061},{"c":290.8,"h":293.2,"l":290.08,"n":181314,"o":291.67,"t":"2025-07-15T04:00:00Z","v":9892534,"vw":291.489363},{"c":289.28,"h":289.57,"l":283.13,"n":198196,"o":288.5,"t":"2025-07-16T04:00:00Z","v":10064045,"vw":286.870159},{"c":291.71,"h":292.56,"l":287.98,"n":143018,"o":290.045,"t":"2025-07-17T04:00:00Z","v":6998322,"vw":291.300612},{"c":290.31,"h":293.325,"l":289.33,"n":114136,"o":292.91,"t":"2025-07-18T04:00:00Z","v":5522441,"vw":290.558628},{"c":290.51,"h":293.53,"l":290.4,"n":114964,"o":290.67,"t":"2025-07-21T04:00:00Z","v":5910943,"vw":291.916881},{"c":285.37,"h":289.84,"l":282.12,"n":213146,"o":289.735,"t":"2025-07-22T04:00:00Z","v":11537512,"vw":285.263093},{"c":286.61,"h":286.67,"l":282.99,"n":156542,"o":285.3,"t":"2025-07-23T04:00:00Z","v":8194570,"vw":285.013138},{"c":287.8,"h":288.27,"l":284.92,"n":131737,"o":287.185,"t":"2025-07-24T04:00:00Z","v":5902611,"vw":287.198679},{"c":287.49,"h":288.04,"l":285.06,"n":95746,"o":286.23,"t":"2025-07-25T04:00:00Z","v":4014949,"vw":287.152373},{"c":291.41,"h":291.57,"l":289.29,"n":111750,"o":289.78,"t":"2025-07-28T04:00:00Z","v":5671906,"vw":290.714779},{"c":292.9,"h":296.7292,"l":291.48,"n":135089,"o":293.56,"t":"2025-07-29T04:00:00Z","v":6968672,"vw":294.17964},{"c":296.26,"h":297.38,"l":293.59,"n":167873,"o":294.76,"t":"2025-07-30T04:00:00Z","v":7930207,"vw":295.728776},{"c":288.78,"h":294.92,"l":286.05,"n":216853,"o":294.7,"t":"2025-07-31T04:00:00Z","v":9928055,"vw":290.515415},{"c":283.95,"h":286.9366,"l":279.19,"n":244487,"o":282.91,"t":"2025-08-01T04:00:00Z","v":14032196,"vw":283.207238},{"c":290.19,"h":290.31,"l":285.21,"n":109611,"o":286.29,"t":"2025-08-04T04:00:00Z","v":5323179,"vw":288.852556},{"c":287.1,"h":291.33,"l":284.21,"n":127786,"o":290.74,"t":"2025-08-05T04:00:00Z","v":6918330,"vw":287.563154},{"c":286.62,"h":287.23,"l":282.77,"n":123721,"o":284.83,"t":"2025-08-06T04:00:00Z","v":6124256,"vw":285.222521},{"c":291.12,"h":294.71,"l":288.62,"n":153080,"o":292.83,"t":"2025-08-07T04:00:00Z","v":8069437,"vw":291.401229},{"c":293.53,"h":293.92,"l":290.65,"n":102845,"o":291.93,"t":"2025-08-08T04:00:00Z","v":5121579,"vw":293.041988},{"c":293.4,"h":297.09,"l":292.73,"n":108427,"o":294.51,"t":"2025-08-11T04:00:00Z","v":5799738,"vw":295.270193},{"c":300.1,"h":300.24,"l":293.15,"n":128047,"o":295.29,"t":"2025-08-12T04:00:00Z","v":7598549,"vw":298.019202},{"c":301.28,"h":302.98,"l":298.57,"n":179263,"o":301.84,"t":"2025-08-13T04:00:00Z","v":8959735,"vw":300.687582},{"c":301.92,"h":302.8,"l":297.28,"n":129070,"o":298,"t":"2025-08-14T04:00:00Z","v":5826969,"vw":300.555947},{"c":295.65,"h":299.36,"l":293.94,"n":163148,"o":299.36,"t":"2025-08-15T04:00:00Z","v":9026333,"vw":295.765646},{"c":296.86,"h":297.19,"l":294.78,"n":113340,"o":294.915,"t":"2025-08-18T04:00:00Z","v":5577455,"vw":296.319596},{"c":290.87,"h":297.12,"l":290.63,"n":166724,"o":296.86,"t":"2025-08-19T04:00:00Z","v":8191866,"vw":292.589801},{"c":288.96,"h":290,"l":281.15,"n":210819,"o":290,"t":"2025-08-20T04:00:00Z","v":10091017,"vw":285.813548},{"c":287.46,"h":289.87,"l":285.88,"n":129446,"o":287.78,"t":"2025-08-21T04:00:00Z","v":6067701,"vw":287.469247},{"c":293.64,"h":296.36,"l":286.54,"n":111277,"o":287.63,"t":"2025-08-22T04:00:00Z","v":5810384,"vw":294.162903},{"c":293.92,"h":295.79,"l":292.115,"n":102448,"o":293.75,"t":"2025-08-25T04:00:00Z","v":4964984,"vw":294.649626},{"c":296.75,"h":297.24,"l":294.67,"n":104081,"o":294.82,"t":"2025-08-26T04:00:00Z","v":4967051,"vw":296.375537},{"c":297.66,"h":298.1,"l":294.38,"n":115173,"o":295.85,"t":"2025-08-27T04:00:00Z","v":5646172,"vw":296.693525},{"c":298.88,"h":300.78,"l":295.98,"n":129453,"o":298.1,"t":"2025-08-28T04:00:00Z","v":7193988,"vw":298.84507},{"c":290.29,"h":295.56,"l":289.1,"n":189511,"o":295.56,"t":"2025-08-29T04:00:00Z","v":13419808,"vw":290.733459},{"c":286.48,"h":286.67,"l":281.74,"n":202377,"o":283.09,"t":"2025-09-02T04:00:00Z","v":11543672,"vw":284.25874},{"c":286.43,"h":287.93,"l":283.78,"n":176353,"o":287.36,"t":"2025-09-03T04:00:00Z","v":7249632,"vw":285.740998},{"c":289.86,"h":290.21,"l":284.3,"n":153050,"o":285.24,"t":"2025-09-04T04:00:00Z","v":8079271,"vw":288.010154},{"c":293.28,"h":295.15,"l":289.25,"n":155624,"o":295.07,"t":"2025-09-05T04:00:00Z","v":9807814,"vw":292.327461},{"c":296.52,"h":297.82,"l":294.8,"n":127490,"o":295.135,"t":"2025-09-08T04:00:00Z","v":7223203,"vw":296.66424},{"c":297.81,"h":297.99,"l":295.11,"n":133613,"o":297.22,"t":"2025-09-09T04:00:00Z","v":6796992,"vw":297.011643},{"c":300.83,"h":302.38,"l":298.775,"n":178843,"o":300.59,"t":"2025-09-10T04:00:00Z","v":10221377,"vw":300.650683},{"c":303.93,"h":305.56,"l":303.17,"n":135280,"o":303.54,"t":"2025-09-11T04:00:00Z","v":7311920,"vw":304.34301},{"c":304.32,"h":305.59,"l":303.1,"n":100176,"o":305.06,"t":"2025-09-12T04:00:00Z","v":5231908,"vw":304.493672},{"c":307.17,"h":307.23,"l":303.01,"n":115728,"o":303.815,"t":"2025-09-15T04:00:00Z","v":5390242,"vw":305.884365},{"c":307.21,"h":308.67,"l":305.57,"n":100465,"o":308.425,"t":"2025-09-16T04:00:00Z","v":4227633,"vw":307.081988},{"c":305.25,"h":307.1494,"l":301.37,"n":169994,"o":306.5,"t":"2025-09-17T04:00:00Z","v":9647743,"vw":304.98957},{"c":316.97,"h":318.62,"l":312.6,"n":271375,"o":313.55,"t":"2025-09-18T04:00:00Z","v":16335567,"vw":316.518446},{"c":315.71,"h":316.51,"l":313.43,"n":160205,"o":316.4,"t":"2025-09-19T04:00:00Z","v":8381595,"vw":315.121719},{"c":322.17,"h":323.14,"l":316,"n":209197,"o":316.27,"t":"2025-09-22T04:00:00Z","v":11618134,"vw":320.803817},{"c":321.7,"h":325.36,"l":320.02,"n":218102,"o":323.16,"t":"2025-09-23T04:00:00Z","v":9158952,"vw":322.723076},{"c":321.11,"h":321.96,"l":317.47,"n":229483,"o":321.395,"t":"2025-09-24T04:00:00Z","v":8632214,"vw":320.499005},{"c":321.06,"h":322.03,"l":313.6,"n":244530,"o":316.29,"t":"2025-09-25T04:00:00Z","v":9592888,"vw":319.077352},{"c":321.82,"h":322.42,"l":318.14,"n":218497,"o":321.64,"t":"2025-09-26T04:00:00Z","v":6886102,"vw":320.875501},{"c":322.66,"h":326.83,"l":322.47,"n":190169,"o":324.655,"t":"2025-09-29T04:00:00Z","v":5833585,"vw":324.627589},{"c":326.36,"h":326.72,"l":322.43,"n":208937,"o":322.75,"t":"2025-09-30T04:00:00Z","v":7459901,"vw":324.847831},{"c":333.69,"h":334.11,"l":324.11,"n":281892,"o":324.28,"t":"2025-10-01T04:00:00Z","v":9911833,"vw":330.689333},{"c":338.24,"h":340,"l":336.56,"n":245715,"o":339.66,"t":"2025-10-02T04:00:00Z","v":8092564,"vw":338.150324},{"c":336.68,"h":340.78,"l":335.18,"n":242158,"o":339.41,"t":"2025-10-03T04:00:00Z","v":7769988,"vw":338.35389},{"c":343.38,"h":348.53,"l":343.38,"n":292526,"o":345.46,"t":"2025-10-06T04:00:00Z","v":10263178,"vw":345.762135},{"c":337.05,"h":346.67,"l":336.56,"n":303151,"o":346.29,"t":"2025-10-07T04:00:00Z","v":9365713,"vw":339.449299},{"c":346.07,"h":346.46,"l":336.42,"n":268404,"o":336.73,"t":"2025-10-08T04:00:00Z","v":7841482,"vw":343.631581},{"c":345.21,"h":347.1,"l":342.4,"n":200568,"o":346.04,"t":"2025-10-09T04:00:00Z","v":5565527,"vw":344.623188},{"c":325.34,"h":346.4887,"l":324.83,"n":492982,"o":345.97,"t":"2025-10-10T04:00:00Z","v":18804465,"vw":332.936284},{"c":339.75,"h":341.09,"l":335,"n":363742,"o":337.48,"t":"2025-10-13T04:00:00Z","v":11760190,"vw":339.031327},{"c":333.5,"h":339.06,"l":330.25,"n":204998,"o":333.06,"t":"2025-10-14T04:00:00Z","v":7296663,"vw":334.603225},{"c":341.78,"h":343.08,"l":335.51,"n":237512,"o":342.1,"t":"2025-10-15T04:00:00Z","v":8283819,"vw":340.691872},{"c":343.3,"h":347.085,"l":339.805,"n":233624,"o":346.17,"t":"2025-10-16T04:00:00Z","v":9047529,"vw":343.470576},{"c":342.83,"h":344.93,"l":338.14,"n":229985,"o":341.22,"t":"2025-10-17T04:00:00Z","v":8396255,"vw":342.162999},{"c":347.22,"h":350.05,"l":345.66,"n":150319,"o":346,"t":"2025-10-20T04:00:00Z","v":6436924,"vw":348.257955},{"c":345.3,"h":347.1,"l":343.16,"n":82725,"o":347.06,"t":"2025-10-21T04:00:00Z","v":4391738,"vw":345.432568},{"c":338.6,"h":344.86,"l":332.4,"n":156345,"o":342.86,"t":"2025-10-22T04:00:00Z","v":8014246,"vw":337.853397},{"c":344.8,"h":345.905,"l":336.725,"n":114868,"o":337.05,"t":"2025-10-23T04:00:00Z","v":6422550,"vw":344.018072},{"c":351.14,"h":352.94,"l":349.82,"n":106034,"o":350.58,"t":"2025-10-24T04:00:00Z","v":5649324,"vw":351.582072},{"c":359.94,"h":360.6,"l":356.21,"n":124342,"o":357.67,"t":"2025-10-27T04:00:00Z","v":6663417,"vw":359.277011},{"c":363.11,"h":364.67,"l":358.46,"n":93583,"o":359.61,"t":"2025-10-28T04:00:00Z","v":5085994,"vw":361.855277},{"c":368.61,"h":372.7816,"l":365.82,"n":166585,"o":369.075,"t":"2025-10-29T04:00:00Z","v":8102499,"vw":369.7195},{"c":363.73,"h":369.86,"l":363.55,"n":153050,"o":367.43,"t":"2025-10-30T04:00:00Z","v":6932721,"vw":365.796307},{"c":363.02,"h":368.43,"l":360.5,"n":103143,"o":366.88,"t":"2025-10-31T04:00:00Z","v":4917864,"vw":364.390717},{"c":366.1,"h":369.47,"l":364.69,"n":127322,"o":367.69,"t":"2025-11-03T05:00:00Z","v":4470471,"vw":366.847308},{"c":352.76,"h":361.7925,"l":351.795,"n":186352,"o":357.98,"t":"2025-11-04T05:00:00Z","v":8268996,"vw":356.823391},{"c":359.5,"h":364.28,"l":352.72,"n":189330,"o":353.095,"t":"2025-11-05T05:00:00Z","v":8605366,"vw":360.795889},{"c":351.09,"h":360.15,"l":348.71,"n":207797,"o":359.59,"t":"2025-11-06T05:00:00Z","v":9600467,"vw":352.695614},{"c":348.12,"h":348.18,"l":336.68,"n":312704,"o":346.54,"t":"2025-11-07T05:00:00Z","v":14723174,"vw":342.772668},{"c":358.79,"h":360,"l":353.95,"n":201622,"o":357.55,"t":"2025-11-10T05:00:00Z","v":9180650,"vw":357.885704},{"c":351.05,"h":356.0431,"l":349.74,"n":165509,"o":355.25,"t":"2025-11-11T05:00:00Z","v":7661156,"vw":351.927217},{"c":355.53,"h":357.4799,"l":352.94,"n":139660,"o":356.2,"t":"2025-11-12T05:00:00Z","v":5870743,"vw":355.058504},{"c":344.82,"h":352.88,"l":341.25,"n":228342,"o":351.625,"t":"2025-11-13T05:00:00Z","v":10654836,"vw":345.32217},{"c":344.98,"h":348.91,"l":333.75,"n":230641,"o":335.24,"t":"2025-11-14T05:00:00Z","v":12271174,"vw":344.156903},{"c":340.3,"h":348.3435,"l":337.05,"n":170360,"o":341.94,"t":"2025-11-17T05:00:00Z","v":6921299,"vw":341.432692},{"c":333.29,"h":337.79,"l":329.12,"n":271860,"o":335.75,"t":"2025-11-18T05:00:00Z","v":12933067,"vw":333.662457},{"c":339.44,"h":343.06,"l":333.46,"n":224478,"o":334.81,"t":"2025-11-19T05:00:00Z","v":9842253,"vw":338.749424},{"c":325.1,"h":349.7799,"l":323.69,"n":307364,"o":348.86,"t":"2025-11-20T05:00:00Z","v":14686653,"vw":334.587366},{"c":326.13,"h":331.62,"l":315.05,"n":340791,"o":325,"t":"2025-11-21T05:00:00Z","v":17298698,"vw":324.628272},{"c":339.12,"h":340.57,"l":328.83,"n":180392,"o":329,"t":"2025-11-24T05:00:00Z","v":10650899,"vw":337.472948},{"c":340.01,"h":340.72,"l":327.35,"n":172437,"o":334.73,"t":"2025-11-25T05:00:00Z","v":12052681,"vw":334.54346},{"c":347.71,"h":350.3,"l":343.43,"n":111118,"o":344.25,"t":"2025-11-26T05:00:00Z","v":5533284,"vw":347.531061},{"c":352.28,"h":352.57,"l":347.71,"n":61552,"o":349.17,"t":"2025-11-28T05:00:00Z","v":3352740,"vw":350.455967},{"c":352.96,"h":355.01,"l":348.06,"n":99113,"o":348.845,"t":"2025-12-01T05:00:00Z","v":3901980,"vw":352.468403},{"c":359.43,"h":360.79,"l":354.15,"n":132491,"o":355.85,"t":"2025-12-02T05:00:00Z","v":6657912,"vw":358.686561},{"c":364.37,"h":364.575,"l":356.23,"n":99718,"o":359.7,"t":"2025-12-03T05:00:00Z","v":4642684,"vw":361.452805},{"c":361.6,"h":364.37,"l":359.6,"n":90006,"o":363.26,"t":"2025-12-04T05:00:00Z","v":3971848,"vw":361.609869},{"c":364.42,"h":368.578,"l":363.54,"n":80661,"o":364.46,"t":"2025-12-05T05:00:00Z","v":3619211,"vw":365.642726},{"c":368.55,"h":370.72,"l":365.74,"n":113536,"o":368.1,"t":"2025-12-08T05:00:00Z","v":4334313,"vw":367.821156},{"c":369,"h":369.5572,"l":365.35,"n":74538,"o":367.035,"t":"2025-12-09T05:00:00Z","v":3173307,"vw":368.232477},{"c":374.1,"h":375.59,"l":366.93,"n":113376,"o":368.91,"t":"2025-12-10T05:00:00Z","v":5653318,"vw":372.446676},{"c":370.89,"h":371.22,"l":361.68,"n":165495,"o":369.775,"t":"2025-12-11T05:00:00Z","v":7499886,"vw":367.150941},{"c":354.12,"h":367.56,"l":352.88,"n":233791,"o":366.99,"t":"2025-12-12T05:00:00Z","v":12705929,"vw":357.668201},{"c":352.9,"h":359.2,"l":352.19,"n":120193,"o":358.13,"t":"2025-12-15T05:00:00Z","v":5605782,"vw":355.100573},{"c":351.94,"h":354.39,"l":348.31,"n":119064,"o":351.57,"t":"2025-12-16T05:00:00Z","v":5849243,"vw":351.490032},{"c":339.24,"h":352.89,"l":338.062,"n":181031,"o":352.89,"t":"2025-12-17T05:00:00Z","v":10780364,"vw":341.726537},{"c":347.25,"h":352.09,"l":345.83,"n":142330,"o":350.84,"t":"2025-12-18T05:00:00Z","v":8260179,"vw":348.997676},{"c":356.23,"h":358.53,"l":350.31,"n":156447,"o":350.31,"t":"2025-12-19T05:00:00Z","v":8838677,"vw":356.684653},{"c":359.7,"h":362.48,"l":357.77,"n":108226,"o":362.41,"t":"2025-12-22T05:00:00Z","v":4799521,"vw":359.574064},{"c":363.16,"h":363.3,"l":358.06,"n":87150,"o":358.6,"t":"2025-12-23T05:00:00Z","v":3542056,"vw":361.848463},{"c":364.17,"h":364.54,"l":362.15,"n":43110,"o":362.7,"t":"2025-12-24T05:00:00Z","v":1640529,"vw":363.646201},{"c":365.86,"h":367.35,"l":364.49,"n":75930,"o":366.065,"t":"2025-12-26T05:00:00Z","v":2921277,"vw":366.218986},{"c":364.21,"h":365.82,"l":360.82,"n":117216,"o":362.655,"t":"2025-12-29T05:00:00Z","v":4874419,"vw":363.24936},{"c":363.31,"h":366.24,"l":363.07,"n":70522,"o":365.16,"t":"2025-12-30T05:00:00Z","v":2926998,"vw":364.339932},{"c":360.13,"h":365.5684,"l":360.07,"n":69563,"o":364.83,"t":"2025-12-31T05:00:00Z","v":2687316,"vw":362.092288},{"c":373.3,"h":376.335,"l":368.835,"n":183520,"o":368.95,"t":"2026-01-02T05:00:00Z","v":8972358,"vw":373.075222},{"c":377.59,"h":383.99,"l":376.94,"n":196229,"o":381.715,"t":"2026-01-05T05:00:00Z","v":9052337,"vw":379.842844},{"c":387.62,"h":389.365,"l":382.14,"n":187640,"o":382.395,"t":"2026-01-06T05:00:00Z","v":10201168,"vw":386.901039},{"c":385.02,"h":387.81,"l":383.59,"n":138125,"o":385.2,"t":"2026-01-07T05:00:00Z","v":6058880,"vw":385.381294},{"c":378.98,"h":384.74,"l":375.86,"n":122924,"o":384.56,"t":"2026-01-08T05:00:00Z","v":5724015,"vw":378.676362},{"c":389.22,"h":390.88,"l":380.08,"n":130316,"o":382.275,"t":"2026-01-09T05:00:00Z","v":6490839,"vw":387.724402},{"c":390.66,"h":391.98,"l":385.665,"n":112659,"o":385.665,"t":"2026-01-12T05:00:00Z","v":5532026,"vw":390.137826},{"c":391.53,"h":396.1,"l":390.3832,"n":121769,"o":392.27,"t":"2026-01-13T05:00:00Z","v":5281595,"vw":392.360256},{"c":388.35,"h":389.3406,"l":383.81,"n":147439,"o":388.96,"t":"2026-01-14T05:00:00Z","v":6696503,"vw":386.303512},{"c":396.41,"h":403.62,"l":396.12,"n":179845,"o":401.07,"t":"2026-01-15T05:00:00Z","v":9948083,"vw":400.096362},{"c":400.39,"h":405.31,"l":398.42,"n":134864,"o":402.85,"t":"2026-01-16T05:00:00Z","v":5485939,"vw":401.231228},{"c":390.39,"h":397.155,"l":389.43,"n":166566,"o":393.16,"t":"2026-01-20T05:00:00Z","v":7158534,"vw":392.918996},{"c":401.93,"h":405.88,"l":393.37,"n":189657,"o":394.75,"t":"2026-01-21T05:00:00Z","v":8754595,"vw":400.756647},{"c":402.82,"h":408.73,"l":401.57,"n":131019,"o":408.175,"t":"2026-01-22T05:00:00Z","v":5462581,"vw":403.540185},{"c":400.09,"h":403.0887,"l":397.53,"n":130494,"o":400.5,"t":"2026-01-23T05:00:00Z","v":5869514,"vw":399.952112},{"c":398.82,"h":400.74,"l":396.22,"n":110984,"o":398.4,"t":"2026-01-26T05:00:00Z","v":4326866,"vw":399.171493},{"c":407.25,"h":409.39,"l":402.205,"n":143735,"o":403.9,"t":"2026-01-27T05:00:00Z","v":6145564,"vw":407.288892},{"c":416.63,"h":418.49,"l":413.1322,"n":170759,"o":415.34,"t":"2026-01-28T05:00:00Z","v":7641913,"vw":415.831834},{"c":417.52,"h":420.6,"l":403.17,"n":205152,"o":417.44,"t":"2026-01-29T05:00:00Z","v":9352480,"vw":412.400995},{"c":403.46,"h":416.64,"l":400.5754,"n":207767,"o":411.28,"t":"2026-01-30T05:00:00Z","v":9029033,"vw":406.986827},{"c":407.97,"h":412.04,"l":398.43,"n":159993,"o":398.86,"t":"2026-02-02T05:00:00Z","v":5946327,"vw":408.010005},{"c":397.68,"h":412.58,"l":390.52,"n":271313,"o":411.03,"t":"2026-02-03T05:00:00Z","v":12188626,"vw":396.93457},{"c":382.02,"h":396.7106,"l":374.24,"n":339460,"o":394.67,"t":"2026-02-04T05:00:00Z","v":16908468,"vw":382.347344},{"c":381.07,"h":388.08,"l":375.5609,"n":238362,"o":379.14,"t":"2026-02-05T05:00:00Z","v":12007770,"vw":381.874849},{"c":401.65,"h":403.08,"l":387.19,"n":254390,"o":389.2,"t":"2026-02-06T05:00:00Z","v":13460264,"vw":398.328169},{"c":406.65,"h":409.69,"l":397,"n":146437,"o":398.91,"t":"2026-02-09T05:00:00Z","v":5915243,"vw":406.418576},{"c":404.76,"h":408.8,"l":401.83,"n":115073,"o":408.18,"t":"2026-02-10T05:00:00Z","v":5645261,"vw":405.518337},{"c":414.78,"h":418.08,"l":406.36,"n":143805,"o":413.835,"t":"2026-02-11T05:00:00Z","v":6211177,"vw":413.768459},{"c":406.11,"h":420.0392,"l":405.28,"n":165390,"o":418.33,"t":"2026-02-12T05:00:00Z","v":7379088,"vw":410.218171},{"c":407.72,"h":412.07,"l":402.49,"n":136666,"o":408.15,"t":"2026-02-13T05:00:00Z","v":6481565,"vw":408.41436},{"c":407.51,"h":410.87,"l":397.77,"n":153584,"o":402.705,"t":"2026-02-17T05:00:00Z","v":7312702,"vw":405.207666},{"c":412.55,"h":417.04,"l":408.715,"n":151609,"o":411.44,"t":"2026-02-18T05:00:00Z","v":5839869,"vw":413.528478},{"c":410.2,"h":411,"l":405.56,"n":99849,"o":408.71,"t":"2026-02-19T05:00:00Z","v":4056441,"vw":408.437664},{"c":415.03,"h":416.83,"l":407.18,"n":130362,"o":407.655,"t":"2026-02-20T05:00:00Z","v":5715805,"vw":413.855383},{"c":412.88,"h":417.6999,"l":409.275,"n":129824,"o":413.57,"t":"2026-02-23T05:00:00Z","v":5854638,"vw":412.214848},{"c":419.16,"h":421.67,"l":411.67,"n":182635,"o":417.215,"t":"2026-02-24T05:00:00Z","v":7837946,"vw":419.277071},{"c":426.16,"h":427.94,"l":423.68,"n":187779,"o":424.345,"t":"2026-02-25T05:00:00Z","v":7724463,"vw":426.090708},{"c":412.01,"h":423.72,"l":405.56,"n":371245,"o":423.72,"t":"2026-02-26T05:00:00Z","v":14826412,"vw":411.035863},{"c":406.37,"h":409.24,"l":401.88,"n":234047,"o":403.26,"t":"2026-02-27T05:00:00Z","v":9061841,"vw":405.409511},{"c":406.39,"h":407.36,"l":396.92,"n":259095,"o":397.25,"t":"2026-03-02T05:00:00Z","v":11504212,"vw":404.143204},{"c":391.06,"h":394.54,"l":385.93,"n":362800,"o":391.36,"t":"2026-03-03T05:00:00Z","v":13783959,"vw":391.003349},{"c":399.1,"h":401.23,"l":393.1,"n":238096,"o":396.25,"t":"2026-03-04T05:00:00Z","v":8777083,"vw":398.580937},{"c":395.35,"h":401.11,"l":386.75,"n":349536,"o":396.06,"t":"2026-03-05T05:00:00Z","v":11805249,"vw":392.682731},{"c":380.56,"h":392.67,"l":378.53,"n":346010,"o":384.97,"t":"2026-03-06T05:00:00Z","v":12433335,"vw":385.121147},{"c":394.37,"h":395.36,"l":374.1601,"n":423579,"o":375.76,"t":"2026-03-09T04:00:00Z","v":16351638,"vw":385.472531},{"c":397.33,"h":403.88,"l":394,"n":337105,"o":394,"t":"2026-03-10T04:00:00Z","v":13697451,"vw":399.767011},{"c":401.03,"h":404.39,"l":398.69,"n":159235,"o":400.01,"t":"2026-03-11T04:00:00Z","v":6033682,"vw":401.348017},{"c":388.13,"h":396.06,"l":386.74,"n":253921,"o":395.46,"t":"2026-03-12T04:00:00Z","v":9857481,"vw":389.786039},{"c":387.33,"h":396.33,"l":386.07,"n":183191,"o":392.32,"t":"2026-03-13T04:00:00Z","v":7646652,"vw":389.637456},{"c":393.92,"h":399.48,"l":392.64,"n":271452,"o":395.14,"t":"2026-03-16T04:00:00Z","v":10328675,"vw":395.955692},{"c":396.88,"h":397.61,"l":393.22,"n":181596,"o":397.155,"t":"2026-03-17T04:00:00Z","v":6655068,"vw":396.092681},{"c":393.67,"h":399.69,"l":393.47,"n":204940,"o":396.96,"t":"2026-03-18T04:00:00Z","v":8380917,"vw":396.606312},{"c":394.92,"h":397.53,"l":381.44,"n":290689,"o":384,"t":"2026-03-19T04:00:00Z","v":12684593,"vw":390.584376},{"c":384.74,"h":395.73,"l":380.87,"n":334015,"o":394.11,"t":"2026-03-20T04:00:00Z","v":12859324,"vw":386.444143},{"c":391.36,"h":399.28,"l":389.44,"n":337250,"o":393.36,"t":"2026-03-23T04:00:00Z","v":12752847,"vw":394.228555},{"c":394.59,"h":396.88,"l":387.62,"n":189319,"o":388.03,"t":"2026-03-24T04:00:00Z","v":6185364,"vw":393.147602},{"c":399.02,"h":402.5,"l":395.74,"n":203502,"o":398.355,"t":"2026-03-25T04:00:00Z","v":7396924,"vw":399.23055},{"c":380.84,"h":392.68,"l":380.3,"n":360559,"o":391.92,"t":"2026-03-26T04:00:00Z","v":14818551,"vw":384.481521},{"c":374.25,"h":381.309,"l":373.01,"n":284479,"o":377.79,"t":"2026-03-27T04:00:00Z","v":11824516,"vw":376.041176},{"c":362.53,"h":379.24,"l":359.862,"n":317271,"o":377.615,"t":"2026-03-30T04:00:00Z","v":12213174,"vw":365.78044},{"c":383.4,"h":383.5,"l":368.1,"n":338454,"o":368.735,"t":"2026-03-31T04:00:00Z","v":13844498,"vw":377.141606},{"c":391.97,"h":396.63,"l":386.38,"n":270036,"o":388.255,"t":"2026-04-01T04:00:00Z","v":10815570,"vw":393.053632},{"c":392.32,"h":393.5,"l":378.0009,"n":211517,"o":378.07,"t":"2026-04-02T04:00:00Z","v":8514692,"vw":388.308392},{"c":395.98,"h":397.1,"l":391.9,"n":151931,"o":393.745,"t":"2026-04-06T04:00:00Z","v":4198455,"vw":394.490536},{"c":399.9,"h":400.09,"l":389.64,"n":183842,"o":394.71,"t":"2026-04-07T04:00:00Z","v":6681084,"vw":395.049698},{"c":422.92,"h":424.99,"l":414.99,"n":277301,"o":423.16,"t":"2026-04-08T04:00:00Z","v":10195122,"vw":421.250859},{"c":430.31,"h":430.65,"l":422.63,"n":171903,"o":423.17,"t":"2026-04-09T04:00:00Z","v":6027172,"vw":427.840742},{"c":436.88,"h":441.54,"l":434.45,"n":267239,"o":434.45,"t":"2026-04-10T04:00:00Z","v":11236106,"vw":438.312338},{"c":443.34,"h":443.64,"l":433.6,"n":183869,"o":434.745,"t":"2026-04-13T04:00:00Z","v":6561761,"vw":439.491487},{"c":452,"h":452.095,"l":444.24,"n":181949,"o":448,"t":"2026-04-14T04:00:00Z","v":6944116,"vw":448.398655},{"c":453,"h":453.33,"l":435.15,"n":200343,"o":450.7,"t":"2026-04-15T04:00:00Z","v":9168800,"vw":448.748846},{"c":454.8,"h":457.09,"l":447.7702,"n":177814,"o":450.725,"t":"2026-04-16T04:00:00Z","v":6461353,"vw":453.279655},{"c":464.16,"h":464.58,"l":459.5,"n":222961,"o":462.8,"t":"2026-04-17T04:00:00Z","v":7197160,"vw":462.617784},{"c":463.96,"h":465.74,"l":458.65,"n":149832,"o":464.64,"t":"2026-04-20T04:00:00Z","v":3946368,"vw":462.465831},{"c":464.66,"h":468.4262,"l":462.24,"n":153119,"o":466.285,"t":"2026-04-21T04:00:00Z","v":5610574,"vw":465.308675},{"c":476.83,"h":477.42,"l":467.17,"n":177724,"o":471.05,"t":"2026-04-22T04:00:00Z","v":7847350,"vw":473.430595},{"c":481.85,"h":488.08,"l":475.1901,"n":197803,"o":480.395,"t":"2026-04-23T04:00:00Z","v":10633311,"vw":482.347457},{"c":506.44,"h":509.59,"l":495.46,"n":238327,"o":499.505,"t":"2026-04-24T04:00:00Z","v":12629871,"vw":504.089494},{"c":506.26,"h":510.1,"l":497.745,"n":230524,"o":509.19,"t":"2026-04-27T04:00:00Z","v":9056376,"vw":503.227082},{"c":491.21,"h":496.66,"l":483.29,"n":283556,"o":488.185,"t":"2026-04-28T04:00:00Z","v":12683919,"vw":489.858944},{"c":499.58,"h":499.58,"l":492.34,"n":156657,"o":496.345,"t":"2026-04-29T04:00:00Z","v":6020786,"vw":496.172772},{"c":506.72,"h":507.7899,"l":495.02,"n":198206,"o":504.705,"t":"2026-04-30T04:00:00Z","v":8414744,"vw":502.438533},{"c":509.82,"h":511.99,"l":502.25,"n":139635,"o":504.205,"t":"2026-05-01T04:00:00Z","v":5323145,"vw":508.884261},{"c":506.79,"h":513.15,"l":501.15,"n":178242,"o":512.47,"t":"2026-05-04T04:00:00Z","v":6883741,"vw":506.967085},{"c":522.69,"h":526.2,"l":514.12,"n":198550,"o":515.38,"t":"2026-05-05T04:00:00Z","v":8640258,"vw":522.365566},{"c":549.76,"h":549.88,"l":532.35,"n":307286,"o":537.77,"t":"2026-05-06T04:00:00Z","v":15281551,"vw":542.547089},{"c":540.1,"h":549.7032,"l":535.92,"n":265045,"o":545.765,"t":"2026-05-07T04:00:00Z","v":10924322,"vw":542.542187},{"c":566.54,"h":566.79,"l":549,"n":229541,"o":551.58,"t":"2026-05-08T04:00:00Z","v":8572825,"vw":561.76829},{"c":576.31,"h":578.0598,"l":566.8,"n":365993,"o":570.26,"t":"2026-05-11T04:00:00Z","v":12705376,"vw":574.147562},{"c":561.25,"h":570.4,"l":542.67,"n":453513,"o":565.005,"t":"2026-05-12T04:00:00Z","v":17747766,"vw":554.390338},{"c":572.46,"h":576.2,"l":560.12,"n":274046,"o":571.795,"t":"2026-05-13T04:00:00Z","v":9603037,"vw":570.01718},{"c":578.34,"h":581.1699,"l":567.75,"n":260943,"o":570.84,"t":"2026-05-14T04:00:00Z","v":8475166,"vw":577.695092},{"c":556.34,"h":565.88,"l":552.9101,"n":337753,"o":560.305,"t":"2026-05-15T04:00:00Z","v":13033108,"vw":559.143182},{"c":546.16,"h":567.21,"l":536.87,"n":372627,"o":565.475,"t":"2026-05-18T04:00:00Z","v":12342740,"vw":546.279662},{"c":543.96,"h":553.339,"l":527.87,"n":312814,"o":534.94,"t":"2026-05-19T04:00:00Z","v":11923749,"vw":540.919814},{"c":564.66,"h":564.72,"l":551.65,"n":246409,"o":552.75,"t":"2026-05-20T04:00:00Z","v":8906570,"vw":560.599292},{"c":567.88,"h":570.6,"l":557.62,"n":226825,"o":561.02,"t":"2026-05-21T04:00:00Z","v":8308887,"vw":564.707827},{"c":576.32,"h":582.5,"l":572.86,"n":236252,"o":574.27,"t":"2026-05-22T04:00:00Z","v":7552396,"vw":578.012177},{"c":602.14,"h":603.97,"l":589.1,"n":337307,"o":591.58,"t":"2026-05-26T04:00:00Z","v":10035088,"vw":598.546648},{"c":595.5,"h":612.3,"l":584.93,"n":326374,"o":611.94,"t":"2026-05-27T04:00:00Z","v":11232820,"vw":593.938516},{"c":599.83,"h":604.74,"l":587.31,"n":251203,"o":595.81,"t":"2026-05-28T04:00:00Z","v":7642603,"vw":598.79947},{"c":598.93,"h":611.7886,"l":597.12,"n":251124,"o":606.03,"t":"2026-05-29T04:00:00Z","v":7624044,"vw":602.121915},{"c":607.81,"h":613.4299,"l":593.09,"n":260580,"o":596.095,"t":"2026-06-01T04:00:00Z","v":8674724,"vw":605.974859},{"c":632.21,"h":632.57,"l":614.465,"n":262324,"o":619.6,"t":"2026-06-02T04:00:00Z","v":8104617,"vw":626.980165},{"c":637.9,"h":642.77,"l":623.91,"n":282471,"o":640.8,"t":"2026-06-03T04:00:00Z","v":10200632,"vw":635.213407},{"c":627.53,"h":634.78,"l":604.61,"n":313183,"o":613,"t":"2026-06-04T04:00:00Z","v":10487801,"vw":620.69712},{"c":569.69,"h":607,"l":569.69,"n":557534,"o":605.09,"t":"2026-06-05T04:00:00Z","v":22077605,"vw":584.696629},{"c":598.16,"h":606.2,"l":588.54,"n":383274,"o":597.21,"t":"2026-06-08T04:00:00Z","v":13848320,"vw":598.106611},{"c":591.01,"h":613.69,"l":554.66,"n":478006,"o":609.475,"t":"2026-06-09T04:00:00Z","v":20342425,"vw":581.470056},{"c":570.91,"h":598.73,"l":568.29,"n":326668,"o":580.755,"t":"2026-06-10T04:00:00Z","v":12731778,"vw":579.512123},{"c":609.45,"h":611.62,"l":581.61,"n":348289,"o":582.605,"t":"2026-06-11T04:00:00Z","v":12213315,"vw":596.88537},{"c":619.96,"h":624.62,"l":602.21,"n":239143,"o":607.95,"t":"2026-06-12T04:00:00Z","v":9006548,"vw":618.099364},{"c":647.1,"h":649.24,"l":639.25,"n":263691,"o":643.5,"t":"2026-06-15T04:00:00Z","v":9636440,"vw":645.487363},{"c":616,"h":648.31,"l":616,"n":322050,"o":643.52,"t":"2026-06-16T04:00:00Z","v":10974033,"vw":629.788268},{"c":623.97,"h":643.5,"l":623.13,"n":284644,"o":633.46,"t":"2026-06-17T04:00:00Z","v":10675679,"vw":631.826643},{"c":659.88,"h":663.7999,"l":648.15,"n":279591,"o":648.545,"t":"2026-06-18T04:00:00Z","v":11249313,"vw":657.711971},{"c":668.91,"h":671.83,"l":660.0201,"n":250044,"o":670.345,"t":"2026-06-22T04:00:00Z","v":8071038,"vw":665.856309},{"c":622.05,"h":636.88,"l":617.27,"n":441290,"o":625.93,"t":"2026-06-23T04:00:00Z","v":19157971,"vw":625.819123},{"c":618.92,"h":625.23,"l":606.23,"n":312316,"o":622.28,"t":"2026-06-24T04:00:00Z","v":11924173,"vw":616.311807},{"c":636.88,"h":650.03,"l":613.93,"n":319823,"o":649.37,"t":"2026-06-25T04:00:00Z","v":14928756,"vw":632.440307},{"c":611.61,"h":621.71,"l":609,"n":317912,"o":616.79,"t":"2026-06-26T04:00:00Z","v":12751710,"vw":614.028719},{"c":631.98,"h":633.26,"l":596.17,"n":281579,"o":615.03,"t":"2026-06-29T04:00:00Z","v":10508447,"vw":620.097623},{"c":655.89,"h":659.74,"l":634.6,"n":236550,"o":636.065,"t":"2026-06-30T04:00:00Z","v":9425405,"vw":651.886842},{"c":620.46,"h":639.89,"l":618.62,"n":329365,"o":634.35,"t":"2026-07-01T04:00:00Z","v":13452335,"vw":627.494451},{"c":592.29,"h":627.7,"l":582.6,"n":494917,"o":622.58,"t":"2026-07-02T04:00:00Z","v":21366697,"vw":593.946611},{"c":604.3,"h":618.21,"l":604.05,"n":242098,"o":607.05,"t":"2026-07-06T04:00:00Z","v":9846894,"vw":610.18213},{"c":581.45,"h":585.97,"l":566.83,"n":386028,"o":580.02,"t":"2026-07-07T04:00:00Z","v":14647054,"vw":577.382605},{"c":593,"h":595,"l":575.04,"n":260759,"o":575.33,"t":"2026-07-08T04:00:00Z","v":9538596,"vw":588.099566},{"c":607.73,"h":618.1656,"l":604.7,"n":255826,"o":615.48,"t":"2026-07-09T04:00:00Z","v":9060737,"vw":612.400704},{"c":611.03,"h":615.05,"l":595.84,"n":209342,"o":600.87,"t":"2026-07-10T04:00:00Z","v":6626024,"vw":607.687962},{"c":585.62,"h":599.36,"l":583.09,"n":270325,"o":598.005,"t":"2026-07-13T04:00:00Z","v":8761853,"vw":589.642786},{"c":600.31,"h":608.895,"l":590.38,"n":210074,"o":608.895,"t":"2026-07-14T04:00:00Z","v":7596076,"vw":600.100464},{"c":590.77,"h":606.88,"l":573.72,"n":317036,"o":606.88,"t":"2026-07-15T04:00:00Z","v":11042782,"vw":587.292073},{"c":568.92,"h":581.84,"l":564.45,"n":320023,"o":575.75,"t":"2026-07-16T04:00:00Z","v":12380418,"vw":570.38011},{"c":556.53,"h":567.41,"l":536.81,"n":477305,"o":547.935,"t":"2026-07-17T04:00:00Z","v":22107187,"vw":555.047168},{"c":558.83,"h":572.77,"l":557.24,"n":193442,"o":568.78,"t":"2026-07-20T04:00:00Z","v":6980200,"vw":563.825672},{"c":584.08,"h":586,"l":572.05,"n":209371,"o":580.96,"t":"2026-07-21T04:00:00Z","v":7144410,"vw":581.678414},{"c":586.91,"h":592.01,"l":571.352,"n":152331,"o":571.352,"t":"2026-07-22T04:00:00Z","v":5259605,"vw":586.945338},{"c":580.17,"h":586.89,"l":573.9994,"n":199292,"o":577.2,"t":"2026-07-23T04:00:00Z","v":7974684,"vw":579.112059},{"c":561.19,"h":578.52,"l":556.49,"n":394240,"o":574.43,"t":"2026-07-24T04:00:00Z","v":19167488,"vw":563.551976},{"c":548.55,"h":567.62,"l":535.31,"n":402745,"o":565.94,"t":"2026-07-27T04:00:00Z","v":38706411,"vw":546.408441},{"c":529.6,"h":535.94,"l":518.25,"n":416092,"o":531.65,"t":"2026-07-28T04:00:00Z","v":18449812,"vw":528.474463},{"c":504.22,"h":532.17,"l":503.63,"n":425620,"o":525.99,"t":"2026-07-29T04:00:00Z","v":19451201,"vw":515.105265},{"c":538.9,"h":544.64,"l":524.56,"n":316053,"o":529.858,"t":"2026-07-30T04:00:00Z","v":14185488,"vw":536.704325},{"c":540.53,"h":561.44,"l":535.24,"n":306248,"o":557.5,"t":"2026-07-31T04:00:00Z","v":14670162,"vw":544.750553},{"c":545.46,"h":548.49,"l":524.77,"n":202628,"o":530.43,"t":"2026-08-03T04:00:00Z","v":7297633,"vw":538.280563},{"c":575.71,"h":578.63,"l":562.28,"n":237987,"o":564.292,"t":"2026-08-04T04:00:00Z","v":9568476,"vw":572.705843},{"c":569.7,"h":585,"l":568.38,"n":168910,"o":574.41,"t":"2026-08-05T04:00:00Z","v":6216775,"vw":575.519556},{"c":571.48,"h":580.43,"l":559.56,"n":157997,"o":565.475,"t":"2026-08-06T04:00:00Z","v":6242735,"vw":574.743853},{"c":582.7,"h":586.09,"l":572.32,"n":163592,"o":583.58,"t":"2026-08-07T04:00:00Z","v":6518412,"vw":579.984371},{"c":569.41,"h":586.24,"l":569.2,"n":189407,"o":585.99,"t":"2026-08-10T04:00:00Z","v":6494659,"vw":575.044589},{"c":572.93,"h":578.6,"l":569.17,"n":164880,"o":578.57,"t":"2026-08-11T04:00:00Z","v":5039596,"vw":573.367406},{"c":584.83,"h":590.57,"l":583.79,"n":232475,"o":590.55,"t":"2026-08-12T04:00:00Z","v":7427704,"vw":587.098329},{"c":589.12,"h":597.95,"l":585.01,"n":201270,"o":586.38,"t":"2026-08-13T04:00:00Z","v":6783670,"vw":593.09089},{"c":587.82,"h":590.33,"l":581.87,"n":189092,"o":587.51,"t":"2026-08-14T04:00:00Z","v":5522984,"vw":586.074915},{"c":594.07,"h":600.3699,"l":591.5,"n":202801,"o":593.715,"t":"2026-08-17T04:00:00Z","v":7704929,"vw":596.102588},{"c":569.77,"h":577.76,"l":562.63,"n":334350,"o":574.355,"t":"2026-08-18T04:00:00Z","v":11361242,"vw":568.56786},{"c":560.92,"h":576.835,"l":556.315,"n":255657,"o":575.06,"t":"2026-08-19T04:00:00Z","v":8695992,"vw":562.820154},{"c":562.65,"h":566,"l":557.26,"n":180761,"o":559.375,"t":"2026-08-20T04:00:00Z","v":6155215,"vw":561.691452},{"c":560.42,"h":569.44,"l":556.1,"n":198457,"o":569.44,"t":"2026-08-21T04:00:00Z","v":9630136,"vw":560.389977},{"c":546.8,"h":554.175,"l":540.75,"n":242214,"o":554.175,"t":"2026-08-24T04:00:00Z","v":7758501,"vw":545.746311},{"c":555.82,"h":560.38,"l":550.66,"n":165438,"o":555.375,"t":"2026-08-25T04:00:00Z","v":6047639,"vw":555.322612},{"c":555.77,"h":557.78,"l":550.54,"n":126814,"o":554.47,"t":"2026-08-26T04:00:00Z","v":3865410,"vw":554.720353},{"c":573,"h":573.21,"l":562.54,"n":178743,"o":569.365,"t":"2026-08-27T04:00:00Z","v":6572049,"vw":569.21737},{"c":553.11,"h":570.12,"l":552.3,"n":181311,"o":568.72,"t":"2026-08-28T04:00:00Z","v":6469604,"vw":558.092865},{"c":556.63,"h":558.43,"l":552.79,"n":146485,"o":554.38,"t":"2026-08-31T04:00:00Z","v":4342347,"vw":555.554512},{"c":545.22,"h":549.88,"l":540.85,"n":177119,"o":546.48,"t":"2026-09-01T04:00:00Z","v":6208845,"vw":544.465246},{"c":550.48,"h":553.19,"l":541.72,"n":136483,"o":545.225,"t":"2026-09-02T04:00:00Z","v":5136558,"vw":549.07294},{"c":552.6,"h":553.74,"l":540.07,"n":170827,"o":546.77,"t":"2026-09-03T04:00:00Z","v":5632147,"vw":548.001522},{"c":567.01,"h":569.4,"l":557.72,"n":247491,"o":560.5,"t":"2026-09-04T04:00:00Z","v":9459205,"vw":565.875133},{"c":573.73,"h":580.57,"l":571.995,"n":220493,"o":578.7,"t":"2026-09-08T04:00:00Z","v":8302170,"vw":574.981199},{"c":574.29,"h":577.57,"l":569.9,"n":139545,"o":569.9,"t":"2026-09-09T04:00:00Z","v":3472136,"vw":574.075946},{"c":560.28,"h":565.15,"l":557.09,"n":183490,"o":561.54,"t":"2026-09-10T04:00:00Z","v":6619358,"vw":561.881914},{"c":568.53,"h":572.8,"l":564,"n":156796,"o":568.828,"t":"2026-09-11T04:00:00Z","v":5205331,"vw":569.448523},{"c":541.5,"h":546.76,"l":537.73,"n":329709,"o":539.99,"t":"2026-09-14T04:00:00Z","v":10630884,"vw":542.698829},{"c":542.11,"h":548.19,"l":540.105,"n":183277,"o":546.565,"t":"2026-09-15T04:00:00Z","v":6165944,"vw":542.967321},{"c":545.56,"h":553.17,"l":540.45,"n":178473,"o":549.945,"t":"2026-09-16T04:00:00Z","v":5984608,"vw":547.525319},{"c":560.61,"h":561.7694,"l":557.5608,"n":194962,"o":560.095,"t":"2026-09-17T04:00:00Z","v":6160333,"vw":560.331496},{"c":573,"h":580.81,"l":562.75,"n":173017,"o":562.88,"t":"2026-09-18T04:00:00Z","v":6292327,"vw":567.410462},{"c":596.03,"h":598.62,"l":578.51,"n":292439,"o":581.895,"t":"2026-09-21T04:00:00Z","v":9868176,"vw":591.185205},{"c":607.46,"h":608.665,"l":591.012,"n":215334,"o":591.67,"t":"2026-09-22T04:00:00Z","v":6625342,"vw":602.822276},{"c":601.41,"h":606.285,"l":593.79,"n":192909,"o":604.39,"t":"2026-09-23T04:00:00Z","v":6106199,"vw":599.012573},{"c":600.52,"h":602.03,"l":588.92,"n":166705,"o":591.62,"t":"2026-09-24T04:00:00Z","v":5628316,"vw":595.986197},{"c":606.56,"h":609.66,"l":602.22,"n":136873,"o":605.57,"t":"2026-09-25T04:00:00Z","v":4645900,"vw":606.513285},{"c":600.01,"h":607.95,"l":591.92,"n":194302,"o":605.29,"t":"2026-09-28T04:00:00Z","v":5811645,"vw":599.731275},{"c":606.9,"h":613.27,"l":604.985,"n":153572,"o":609,"t":"2026-09-29T04:00:00Z","v":5684328,"vw":608.780015},{"c":609,"h":611.9499,"l":606.01,"n":152305,"o":609.76,"t":"2026-09-30T04:00:00Z","v":4436916,"vw":609.157641},{"c":617.81,"h":620.91,"l":607.25,"n":174648,"o":610.875,"t":"2026-10-01T04:00:00Z","v":5126440,"vw":614.374319},{"c":630.6,"h":636.2499,"l":628.55,"n":205262,"o":632.27,"t":"2026-10-02T04:00:00Z","v":7345744,"vw":632.59771},{"c":633.9,"h":634.78,"l":626.9601,"n":131564,"o":631.47,"t":"2026-10-05T04:00:00Z","v":3617351,"vw":631.73542},{"c":632.5,"h":639.47,"l":631.49,"n":151716,"o":638.38,"t":"2026-10-06T04:00:00Z","v":5085599,"vw":635.431455},{"c":625.03,"h":625.895,"l":618.785,"n":200765,"o":621.1,"t":"2026-10-07T04:00:00Z","v":7198069,"vw":622.643762},{"c":607.27,"h":623.13,"l":600.315,"n":260291,"o":615.7,"t":"2026-10-08T04:00:00Z","v":11220479,"vw":608.977333},{"c":603.33,"h":615.545,"l":601.38,"n":163637,"o":615.14,"t":"2026-10-09T04:00:00Z","v":5535078,"vw":605.258093},{"c":590.99,"h":598.445,"l":589.22,"n":184629,"o":598.445,"t":"2026-10-12T04:00:00Z","v":6280315,"vw":591.720964},{"c":588.12,"h":588.68,"l":574.75,"n":208256,"o":578.01,"t":"2026-10-13T04:00:00Z","v":8048998,"vw":582.433007},{"c":564.74,"h":580.08,"l":563.12,"n":306529,"o":576.49,"t":"2026-10-14T04:00:00Z","v":11958813,"vw":569.000055},{"c":558.84,"h":560.63,"l":540.59,"n":368794,"o":545.84,"t":"2026-10-15T04:00:00Z","v":15111454,"vw":551.627379},{"c":539.79,"h":554.68,"l":539.07,"n":335531,"o":551.28,"t":"2026-10-16T04:00:00Z","v":18393964,"vw":545.151955}],"volatilityBars":[{"c":634.73,"h":635.29,"l":633,"n":961,"o":633.36,"t":"2026-10-06T08:00:00Z","v":12659,"vw":634.09428},{"c":634.6,"h":635.45,"l":634.6,"n":33,"o":635.3,"t":"2026-10-06T08:15:00Z","v":708,"vw":634.91893},{"c":634.4,"h":634.49,"l":633.88,"n":57,"o":634.05,"t":"2026-10-06T08:30:00Z","v":1347,"vw":634.076755},{"c":634.38,"h":634.38,"l":634,"n":44,"o":634,"t":"2026-10-06T08:45:00Z","v":808,"vw":634.225263},{"c":634.65,"h":635,"l":634.46,"n":35,"o":634.49,"t":"2026-10-06T09:00:00Z","v":927,"vw":634.675896},{"c":634.41,"h":634.5,"l":634.41,"n":42,"o":634.5,"t":"2026-10-06T09:15:00Z","v":862,"vw":634.447578},{"c":634.62,"h":634.62,"l":634.61,"n":10,"o":634.61,"t":"2026-10-06T09:30:00Z","v":158,"vw":634.615155},{"c":634.65,"h":635,"l":634.65,"n":30,"o":634.93,"t":"2026-10-06T09:45:00Z","v":579,"vw":634.89626},{"c":635.03,"h":635.11,"l":634.91,"n":25,"o":634.91,"t":"2026-10-06T10:00:00Z","v":254,"vw":635.016842},{"c":635.78,"h":635.8,"l":635.14,"n":41,"o":635.14,"t":"2026-10-06T10:15:00Z","v":980,"vw":635.689145},{"c":635.4028,"h":635.86,"l":635.2823,"n":124,"o":635.51,"t":"2026-10-06T10:30:00Z","v":6285,"vw":635.757337},{"c":635.66,"h":635.98,"l":635.43,"n":29,"o":635.98,"t":"2026-10-06T10:45:00Z","v":1264,"vw":635.667188},{"c":636.6,"h":636.6,"l":635.57,"n":171,"o":635.99,"t":"2026-10-06T11:00:00Z","v":8268,"vw":635.988406},{"c":638,"h":638.67,"l":637.35,"n":225,"o":637.45,"t":"2026-10-06T11:15:00Z","v":5706,"vw":637.907577},{"c":638,"h":638.74,"l":637.55,"n":46,"o":638.5,"t":"2026-10-06T11:30:00Z","v":3240,"vw":638.038896},{"c":638.083,"h":638.6845,"l":638.0399,"n":107,"o":638.27,"t":"2026-10-06T11:45:00Z","v":2534,"vw":638.38107},{"c":638.5,"h":638.5,"l":637.9,"n":330,"o":638.4,"t":"2026-10-06T12:00:00Z","v":11199,"vw":638.256768},{"c":637.5,"h":638.7272,"l":637.5,"n":148,"o":638.46,"t":"2026-10-06T12:15:00Z","v":3598,"vw":638.172941},{"c":636.56,"h":637.5,"l":636.5137,"n":239,"o":637.5,"t":"2026-10-06T12:30:00Z","v":8935,"vw":636.892041},{"c":637,"h":637.26,"l":636.2,"n":155,"o":636.87,"t":"2026-10-06T12:45:00Z","v":10211,"vw":636.421679},{"c":637.6422,"h":638.58,"l":636.98,"n":118,"o":636.98,"t":"2026-10-06T13:00:00Z","v":3423,"vw":638.045552},{"c":638.36,"h":638.39,"l":636.5,"n":285,"o":637.806,"t":"2026-10-06T13:15:00Z","v":9040,"vw":637.382679},{"c":637.51,"h":639.47,"l":635.175,"n":10784,"o":638.38,"t":"2026-10-06T13:30:00Z","v":365642,"vw":637.142914},{"c":637.51,"h":638.48,"l":635.38,"n":8773,"o":637.51,"t":"2026-10-06T13:45:00Z","v":368590,"vw":637.358204},{"c":637.48,"h":639.01,"l":636.88,"n":8919,"o":637.53,"t":"2026-10-06T14:00:00Z","v":286695,"vw":637.938817},{"c":636.06,"h":637.95,"l":635.94,"n":8215,"o":637.4575,"t":"2026-10-06T14:15:00Z","v":234020,"vw":636.910195},{"c":637.04,"h":637.1,"l":635.085,"n":8030,"o":636.11,"t":"2026-10-06T14:30:00Z","v":327020,"vw":635.944607},{"c":637.25,"h":637.5,"l":636.395,"n":4541,"o":636.99,"t":"2026-10-06T14:45:00Z","v":107324,"vw":637.11648},{"c":638.33,"h":638.97,"l":636.85,"n":4920,"o":637.18,"t":"2026-10-06T15:00:00Z","v":103426,"vw":638.136856},{"c":636.74,"h":638.28,"l":636.605,"n":4905,"o":638.28,"t":"2026-10-06T15:15:00Z","v":146739,"vw":637.47822},{"c":636.7,"h":637.06,"l":635.74,"n":5682,"o":636.765,"t":"2026-10-06T15:30:00Z","v":133078,"vw":636.312717},{"c":636.74,"h":637.1,"l":636.37,"n":4674,"o":636.7,"t":"2026-10-06T15:45:00Z","v":272754,"vw":636.713105},{"c":634.68,"h":637.24,"l":634.68,"n":5210,"o":636.775,"t":"2026-10-06T16:00:00Z","v":153436,"vw":635.597777},{"c":635.42,"h":635.91,"l":634.5,"n":3662,"o":634.66,"t":"2026-10-06T16:15:00Z","v":115451,"vw":635.375018},{"c":635.2099,"h":636,"l":634.85,"n":3156,"o":635.45,"t":"2026-10-06T16:30:00Z","v":125088,"vw":635.585844},{"c":635.39,"h":635.8498,"l":635.265,"n":2729,"o":635.28,"t":"2026-10-06T16:45:00Z","v":69795,"vw":635.569466},{"c":634.62,"h":635.55,"l":633.98,"n":2975,"o":635.43,"t":"2026-10-06T17:00:00Z","v":88461,"vw":634.620908},{"c":635.545,"h":635.58,"l":634.13,"n":3583,"o":634.5995,"t":"2026-10-06T17:15:00Z","v":95519,"vw":634.777126},{"c":636.24,"h":636.31,"l":635.23,"n":3173,"o":635.47,"t":"2026-10-06T17:30:00Z","v":120015,"vw":635.784494},{"c":635.984,"h":636.575,"l":635.56,"n":4519,"o":636.19,"t":"2026-10-06T17:45:00Z","v":72750,"vw":636.191036},{"c":636.33,"h":636.8493,"l":635.97,"n":2136,"o":636.09,"t":"2026-10-06T18:00:00Z","v":51189,"vw":636.562802},{"c":635.1,"h":636.4082,"l":634.76,"n":3231,"o":636.32,"t":"2026-10-06T18:15:00Z","v":94172,"vw":635.416119},{"c":634.65,"h":635.14,"l":634.26,"n":3256,"o":635.14,"t":"2026-10-06T18:30:00Z","v":83345,"vw":634.648093},{"c":635.35,"h":635.385,"l":634.58,"n":3605,"o":634.68,"t":"2026-10-06T18:45:00Z","v":89505,"vw":635.041006},{"c":634.91,"h":635.68,"l":634.02,"n":5096,"o":635.3,"t":"2026-10-06T19:00:00Z","v":179810,"vw":634.991943},{"c":634.04,"h":635.33,"l":633.91,"n":4795,"o":634.97,"t":"2026-10-06T19:15:00Z","v":118690,"vw":634.466083},{"c":631.92,"h":633.9597,"l":631.49,"n":8655,"o":633.95,"t":"2026-10-06T19:30:00Z","v":328300,"vw":632.238975},{"c":632.445,"h":632.715,"l":631.58,"n":16836,"o":631.92,"t":"2026-10-06T19:45:00Z","v":671614,"vw":632.165024},{"c":632.6,"h":632.7,"l":631.56,"n":441,"o":632.3,"t":"2026-10-06T20:00:00Z","v":75040,"vw":632.482285},{"c":632.65,"h":633.01,"l":632.5,"n":207,"o":632.6,"t":"2026-10-06T20:15:00Z","v":8218,"vw":632.807342},{"c":632.56,"h":632.89,"l":632.3139,"n":212,"o":632.53,"t":"2026-10-06T20:30:00Z","v":5953,"vw":632.562399},{"c":632.51,"h":632.8,"l":632.51,"n":206,"o":632.62,"t":"2026-10-06T20:45:00Z","v":6469,"vw":632.614278},{"c":633.32,"h":633.32,"l":632.51,"n":58,"o":632.64,"t":"2026-10-06T21:00:00Z","v":1326,"vw":632.828438},{"c":632.68,"h":632.99,"l":632.68,"n":55,"o":632.85,"t":"2026-10-06T21:15:00Z","v":2472,"vw":632.756647},{"c":632.8,"h":632.8,"l":632.25,"n":7,"o":632.75,"t":"2026-10-06T21:30:00Z","v":1693,"vw":632.316924},{"c":633.44,"h":633.44,"l":632.69,"n":32,"o":632.8,"t":"2026-10-06T21:45:00Z","v":798,"vw":633.03097},{"c":633.2,"h":634.1,"l":633,"n":211,"o":633,"t":"2026-10-06T22:00:00Z","v":9006,"vw":633.973473},{"c":633.5,"h":634.5,"l":633.029,"n":34,"o":634.5,"t":"2026-10-06T22:15:00Z","v":2078,"vw":633.602488},{"c":633.01,"h":634,"l":633.01,"n":51,"o":633.7,"t":"2026-10-06T22:30:00Z","v":1818,"vw":633.764643},{"c":633.5,"h":633.5,"l":633.201,"n":2,"o":633.201,"t":"2026-10-06T22:45:00Z","v":300,"vw":633.300667},{"c":633.48,"h":633.48,"l":633.48,"n":10,"o":633.48,"t":"2026-10-06T23:00:00Z","v":248,"vw":633.48},{"c":633.4,"h":633.52,"l":633.4,"n":10,"o":633.4,"t":"2026-10-06T23:15:00Z","v":324,"vw":633.423135},{"c":633.4,"h":633.43,"l":633.22,"n":8,"o":633.43,"t":"2026-10-06T23:30:00Z","v":153,"vw":633.359286},{"c":633.35,"h":633.8,"l":633.35,"n":25,"o":633.8,"t":"2026-10-06T23:45:00Z","v":930,"vw":633.46402},{"c":629.8,"h":633.31,"l":629,"n":756,"o":630.63,"t":"2026-10-07T08:00:00Z","v":11037,"vw":631.364154},{"c":630.62,"h":630.66,"l":629.95,"n":69,"o":630.27,"t":"2026-10-07T08:15:00Z","v":1507,"vw":630.38608},{"c":629,"h":630,"l":629,"n":113,"o":629.5,"t":"2026-10-07T08:30:00Z","v":2090,"vw":629.374498},{"c":627,"h":628.73,"l":627,"n":146,"o":628.5,"t":"2026-10-07T08:45:00Z","v":3478,"vw":628.341134},{"c":626.02,"h":627.87,"l":626.02,"n":154,"o":627.87,"t":"2026-10-07T09:00:00Z","v":6025,"vw":627.184013},{"c":626.5,"h":626.61,"l":626.48,"n":267,"o":626.6,"t":"2026-10-07T09:15:00Z","v":3563,"vw":626.558536},{"c":626,"h":626.6,"l":626,"n":90,"o":626.6,"t":"2026-10-07T09:30:00Z","v":3403,"vw":626.457161},{"c":625.6,"h":626,"l":625,"n":90,"o":625.58,"t":"2026-10-07T09:45:00Z","v":4322,"vw":625.540918},{"c":626.3,"h":626.9713,"l":626,"n":91,"o":626,"t":"2026-10-07T10:00:00Z","v":4761,"vw":626.309845},{"c":626.05,"h":626.48,"l":625.7,"n":116,"o":626.2,"t":"2026-10-07T10:15:00Z","v":5095,"vw":625.987113},{"c":625,"h":626.2,"l":625,"n":114,"o":626.06,"t":"2026-10-07T10:30:00Z","v":4522,"vw":625.735355},{"c":624.22,"h":625.29,"l":624.07,"n":458,"o":625,"t":"2026-10-07T10:45:00Z","v":17629,"vw":624.735407},{"c":622,"h":625.01,"l":622,"n":500,"o":624.78,"t":"2026-10-07T11:00:00Z","v":27519,"vw":622.598751},{"c":622.9,"h":623,"l":621.59,"n":192,"o":622.5,"t":"2026-10-07T11:15:00Z","v":5128,"vw":622.3293},{"c":621.9,"h":622.97,"l":621.8,"n":209,"o":622.03,"t":"2026-10-07T11:30:00Z","v":5038,"vw":622.129594},{"c":622.98,"h":623,"l":621.5,"n":276,"o":622.42,"t":"2026-10-07T11:45:00Z","v":13117,"vw":622.274157},{"c":622.43,"h":623.55,"l":622.02,"n":188,"o":622.88,"t":"2026-10-07T12:00:00Z","v":6972,"vw":622.92817},{"c":620.38,"h":622.08,"l":620.05,"n":744,"o":621.9,"t":"2026-10-07T12:15:00Z","v":38994,"vw":621.207946},{"c":621,"h":621.89,"l":620.2,"n":363,"o":620.2,"t":"2026-10-07T12:30:00Z","v":11801,"vw":620.982208},{"c":621.45,"h":621.89,"l":620.8,"n":318,"o":621.25,"t":"2026-10-07T12:45:00Z","v":15106,"vw":621.462873},{"c":621.66,"h":621.88,"l":621.05,"n":252,"o":621.3,"t":"2026-10-07T13:00:00Z","v":6761,"vw":621.380565},{"c":621.51,"h":622,"l":620.88,"n":1206,"o":621.82,"t":"2026-10-07T13:15:00Z","v":67744,"vw":621.602474},{"c":621.5,"h":623.18,"l":619.43,"n":24782,"o":621.1,"t":"2026-10-07T13:30:00Z","v":1215978,"vw":621.239836},{"c":622.635,"h":622.93,"l":618.785,"n":18295,"o":621.5,"t":"2026-10-07T13:45:00Z","v":706803,"vw":620.476516},{"c":622.63,"h":622.885,"l":620.705,"n":9139,"o":622.56,"t":"2026-10-07T14:00:00Z","v":316641,"vw":621.836984},{"c":624.19,"h":625.19,"l":622.28,"n":10254,"o":622.69,"t":"2026-10-07T14:15:00Z","v":320790,"vw":623.59284},{"c":623.76,"h":624.89,"l":622.99,"n":8471,"o":624.15,"t":"2026-10-07T14:30:00Z","v":269950,"vw":623.822529},{"c":622.91,"h":623.91,"l":622,"n":8762,"o":623.81,"t":"2026-10-07T14:45:00Z","v":218146,"vw":622.828871},{"c":623.295,"h":624.02,"l":621.64,"n":9958,"o":622.88,"t":"2026-10-07T15:00:00Z","v":284689,"vw":622.517542},{"c":622.21,"h":624.04,"l":621.91,"n":7510,"o":623.22,"t":"2026-10-07T15:15:00Z","v":183560,"vw":622.762177},{"c":623.65,"h":623.81,"l":621.94,"n":4358,"o":622.15,"t":"2026-10-07T15:30:00Z","v":84171,"vw":623.055724},{"c":622.77,"h":623.97,"l":622.58,"n":4479,"o":623.56,"t":"2026-10-07T15:45:00Z","v":120258,"vw":623.43221},{"c":623.42,"h":623.94,"l":622.49,"n":5423,"o":622.77,"t":"2026-10-07T16:00:00Z","v":144586,"vw":623.291568},{"c":622.49,"h":623.44,"l":622.43,"n":3202,"o":623.355,"t":"2026-10-07T16:15:00Z","v":59090,"vw":622.887025},{"c":622.69,"h":622.98,"l":622.24,"n":3190,"o":622.46,"t":"2026-10-07T16:30:00Z","v":61250,"vw":622.564375},{"c":623.03,"h":623.46,"l":622.66,"n":3729,"o":622.66,"t":"2026-10-07T16:45:00Z","v":96323,"vw":623.061454},{"c":624.16,"h":624.81,"l":622.9,"n":6550,"o":623.07,"t":"2026-10-07T17:00:00Z","v":230765,"vw":624.146472},{"c":624.09,"h":624.69,"l":623.78,"n":3453,"o":624.16,"t":"2026-10-07T17:15:00Z","v":93915,"vw":624.245887},{"c":624.17,"h":624.76,"l":623.975,"n":3154,"o":624.08,"t":"2026-10-07T17:30:00Z","v":83959,"vw":624.341811},{"c":622.98,"h":624.2295,"l":622.77,"n":5260,"o":624.13,"t":"2026-10-07T17:45:00Z","v":77743,"vw":623.568157},{"c":623.43,"h":623.97,"l":622.615,"n":3600,"o":622.94,"t":"2026-10-07T18:00:00Z","v":94709,"vw":623.518507},{"c":623.73,"h":623.73,"l":623.0119,"n":3485,"o":623.43,"t":"2026-10-07T18:15:00Z","v":74807,"vw":623.439357},{"c":623.065,"h":623.82,"l":622.55,"n":3661,"o":623.75,"t":"2026-10-07T18:30:00Z","v":254310,"vw":623.110491},{"c":622.36,"h":623.3,"l":622.33,"n":3752,"o":623.05,"t":"2026-10-07T18:45:00Z","v":85975,"vw":622.857148},{"c":622.47,"h":622.74,"l":621.58,"n":7644,"o":622.355,"t":"2026-10-07T19:00:00Z","v":206055,"vw":622.218286},{"c":623.37,"h":623.37,"l":622.25,"n":4353,"o":622.44,"t":"2026-10-07T19:15:00Z","v":132904,"vw":622.812841},{"c":625.32,"h":625.59,"l":623.32,"n":7121,"o":623.37,"t":"2026-10-07T19:30:00Z","v":215601,"vw":624.835959},{"c":625.18,"h":625.895,"l":624.46,"n":18240,"o":625.2,"t":"2026-10-07T19:45:00Z","v":643086,"vw":625.142092},{"c":625,"h":626,"l":622.7004,"n":536,"o":625.03,"t":"2026-10-07T20:00:00Z","v":302565,"vw":623.360643},{"c":624.87,"h":625,"l":624.82,"n":97,"o":625,"t":"2026-10-07T20:15:00Z","v":5835,"vw":624.980123},{"c":624.92,"h":625,"l":624.4567,"n":143,"o":624.83,"t":"2026-10-07T20:30:00Z","v":4094,"vw":624.814332},{"c":625,"h":625,"l":624.86,"n":188,"o":624.95,"t":"2026-10-07T20:45:00Z","v":3281,"vw":624.968318},{"c":624.99,"h":625,"l":624.45,"n":92,"o":624.95,"t":"2026-10-07T21:00:00Z","v":2299,"vw":624.955964},{"c":625.3,"h":625.3,"l":625,"n":75,"o":625,"t":"2026-10-07T21:15:00Z","v":3750,"vw":625.071225},{"c":625.3008,"h":625.4,"l":625.3008,"n":14,"o":625.4,"t":"2026-10-07T21:30:00Z","v":206,"vw":625.35654},{"c":625.31,"h":625.85,"l":625.31,"n":18,"o":625.6,"t":"2026-10-07T21:45:00Z","v":673,"vw":625.633174},{"c":626,"h":626,"l":625.85,"n":15,"o":625.85,"t":"2026-10-07T22:00:00Z","v":824,"vw":625.883798},{"c":626.3,"h":626.3,"l":625.99,"n":26,"o":626,"t":"2026-10-07T22:15:00Z","v":1801,"vw":626.054574},{"c":626.3,"h":626.3,"l":626.3,"n":6,"o":626.3,"t":"2026-10-07T22:30:00Z","v":105,"vw":626.3},{"c":626.5218,"h":626.8,"l":626.5,"n":40,"o":626.5,"t":"2026-10-07T23:00:00Z","v":3109,"vw":626.522433},{"c":627,"h":627,"l":626.8,"n":23,"o":626.88,"t":"2026-10-07T23:15:00Z","v":1000,"vw":626.896284},{"c":627,"h":627.95,"l":626.75,"n":69,"o":627,"t":"2026-10-07T23:30:00Z","v":10626,"vw":626.979651},{"c":626.45,"h":627,"l":625.8,"n":93,"o":626.83,"t":"2026-10-07T23:45:00Z","v":11308,"vw":626.401545},{"c":618.03,"h":625.56,"l":617.25,"n":1022,"o":619.92,"t":"2026-10-08T08:00:00Z","v":15476,"vw":620.429902},{"c":619,"h":619.19,"l":617.53,"n":624,"o":617.69,"t":"2026-10-08T08:15:00Z","v":9158,"vw":618.332378},{"c":618.14,"h":619,"l":618,"n":148,"o":618.99,"t":"2026-10-08T08:30:00Z","v":1575,"vw":618.688277},{"c":617.59,"h":618.53,"l":617.38,"n":47,"o":618.53,"t":"2026-10-08T08:45:00Z","v":1086,"vw":617.731059},{"c":618,"h":618.0958,"l":617.33,"n":48,"o":617.33,"t":"2026-10-08T09:00:00Z","v":2705,"vw":617.801642},{"c":618.03,"h":618.2,"l":617.58,"n":59,"o":617.8,"t":"2026-10-08T09:15:00Z","v":1677,"vw":617.799461},{"c":618.8,"h":619.17,"l":617.93,"n":121,"o":618.35,"t":"2026-10-08T09:30:00Z","v":6076,"vw":618.549354},{"c":617.46,"h":617.46,"l":617.46,"n":5,"o":617.46,"t":"2026-10-08T09:45:00Z","v":121,"vw":617.46},{"c":616.74,"h":617.97,"l":616.74,"n":89,"o":617.97,"t":"2026-10-08T10:00:00Z","v":1898,"vw":616.918444},{"c":614.09,"h":616.32,"l":614.03,"n":361,"o":616.32,"t":"2026-10-08T10:15:00Z","v":9840,"vw":615.045657},{"c":613.4201,"h":614.24,"l":613.4201,"n":143,"o":614.2,"t":"2026-10-08T10:30:00Z","v":6013,"vw":614.080098},{"c":614.37,"h":614.45,"l":613.54,"n":76,"o":613.54,"t":"2026-10-08T10:45:00Z","v":2017,"vw":614.098717},{"c":613.716,"h":614.47,"l":613.4,"n":342,"o":614.47,"t":"2026-10-08T11:00:00Z","v":8772,"vw":613.83462},{"c":615.01,"h":615.14,"l":613.7621,"n":178,"o":614.084,"t":"2026-10-08T11:15:00Z","v":16826,"vw":614.53743},{"c":615.48,"h":616.4,"l":614.01,"n":267,"o":615,"t":"2026-10-08T11:30:00Z","v":13852,"vw":614.748022},{"c":614.4,"h":615.66,"l":614.4,"n":149,"o":615.48,"t":"2026-10-08T11:45:00Z","v":6197,"vw":615.143202},{"c":614.51,"h":615.31,"l":614.0443,"n":207,"o":614.0443,"t":"2026-10-08T12:00:00Z","v":8143,"vw":614.733638},{"c":616,"h":616,"l":614,"n":219,"o":614.25,"t":"2026-10-08T12:15:00Z","v":13873,"vw":615.042544},{"c":615.01,"h":615.6,"l":614.9,"n":263,"o":615.58,"t":"2026-10-08T12:30:00Z","v":10858,"vw":615.099967},{"c":615.13,"h":615.13,"l":614.45,"n":179,"o":614.95,"t":"2026-10-08T12:45:00Z","v":3525,"vw":614.844375},{"c":616.37,"h":616.7,"l":615.14,"n":223,"o":615.14,"t":"2026-10-08T13:00:00Z","v":10251,"vw":615.970239},{"c":615.94,"h":616.99,"l":615.69,"n":305,"o":616.2703,"t":"2026-10-08T13:15:00Z","v":9041,"vw":616.564716},{"c":615.41,"h":616.89,"l":613.74,"n":14765,"o":615.7,"t":"2026-10-08T13:30:00Z","v":525401,"vw":615.374703},{"c":613.36,"h":616.06,"l":612.13,"n":9139,"o":615.225,"t":"2026-10-08T13:45:00Z","v":282538,"vw":613.926504},{"c":617.55,"h":618.05,"l":613.38,"n":8703,"o":613.38,"t":"2026-10-08T14:00:00Z","v":314373,"vw":616.466525},{"c":622.7,"h":623.13,"l":617.45,"n":7095,"o":617.48,"t":"2026-10-08T14:15:00Z","v":217794,"vw":620.840769},{"c":619.775,"h":622.72,"l":619.6,"n":6737,"o":622.72,"t":"2026-10-08T14:30:00Z","v":167579,"vw":621.222026},{"c":619.63,"h":620.07,"l":618.56,"n":3918,"o":619.765,"t":"2026-10-08T14:45:00Z","v":84296,"vw":619.372867},{"c":617.93,"h":619.86,"l":617.38,"n":6837,"o":619.595,"t":"2026-10-08T15:00:00Z","v":294857,"vw":618.159797},{"c":618.74,"h":619.175,"l":617.78,"n":4198,"o":617.9,"t":"2026-10-08T15:15:00Z","v":102123,"vw":618.40776},{"c":617.54,"h":618.91,"l":617.065,"n":4517,"o":618.75,"t":"2026-10-08T15:30:00Z","v":127251,"vw":617.738811},{"c":616.43,"h":617.89,"l":615.77,"n":4277,"o":617.56,"t":"2026-10-08T15:45:00Z","v":124925,"vw":616.637204},{"c":616.82,"h":617.4,"l":615.96,"n":3631,"o":616.42,"t":"2026-10-08T16:00:00Z","v":79446,"vw":616.686093},{"c":618.72,"h":619.83,"l":616.72,"n":5327,"o":616.87,"t":"2026-10-08T16:15:00Z","v":232772,"vw":618.540154},{"c":616.76,"h":619.29,"l":616.0502,"n":4899,"o":618.74,"t":"2026-10-08T16:30:00Z","v":193736,"vw":617.572582},{"c":607.33,"h":617.03,"l":606.825,"n":24571,"o":616.71,"t":"2026-10-08T16:45:00Z","v":1457721,"vw":610.892935},{"c":607.605,"h":607.75,"l":603.236,"n":24343,"o":607.46,"t":"2026-10-08T17:00:00Z","v":1347143,"vw":605.628405},{"c":602.385,"h":607.82,"l":600.315,"n":17783,"o":607.56,"t":"2026-10-08T17:15:00Z","v":989202,"vw":603.449582},{"c":605.04,"h":606.16,"l":602.225,"n":12391,"o":602.51,"t":"2026-10-08T17:30:00Z","v":512823,"vw":604.291089},{"c":604.82,"h":605.5536,"l":603.37,"n":9910,"o":605.07,"t":"2026-10-08T17:45:00Z","v":340145,"vw":603.985888},{"c":606.785,"h":606.99,"l":603.29,"n":7148,"o":604.86,"t":"2026-10-08T18:00:00Z","v":233371,"vw":605.288649},{"c":608.89,"h":609.39,"l":606.76,"n":8815,"o":606.85,"t":"2026-10-08T18:15:00Z","v":426906,"vw":608.172415},{"c":605.26,"h":608.89,"l":604.6216,"n":5401,"o":608.85,"t":"2026-10-08T18:30:00Z","v":160981,"vw":606.73897},{"c":604.865,"h":605.95,"l":604.4304,"n":5411,"o":605.22,"t":"2026-10-08T18:45:00Z","v":158073,"vw":605.1172},{"c":603.7336,"h":605.21,"l":603.06,"n":9484,"o":604.815,"t":"2026-10-08T19:00:00Z","v":353924,"vw":603.997816},{"c":604.67,"h":606.06,"l":603,"n":8775,"o":603.66,"t":"2026-10-08T19:15:00Z","v":310810,"vw":604.154089},{"c":604.34,"h":605.325,"l":603.69,"n":7914,"o":604.76,"t":"2026-10-08T19:30:00Z","v":241481,"vw":604.394335},{"c":606.91,"h":607.335,"l":603.94,"n":26201,"o":604.34,"t":"2026-10-08T19:45:00Z","v":1154031,"vw":605.95212},{"c":607.91,"h":608.4,"l":606.64,"n":650,"o":606.82,"t":"2026-10-08T20:00:00Z","v":296609,"vw":607.288836},{"c":608,"h":608,"l":607.27,"n":169,"o":607.99,"t":"2026-10-08T20:15:00Z","v":4772,"vw":607.729439},{"c":607.6,"h":608,"l":607.6,"n":282,"o":608,"t":"2026-10-08T20:30:00Z","v":9559,"vw":607.794843},{"c":607.5,"h":607.69,"l":607.46,"n":93,"o":607.69,"t":"2026-10-08T20:45:00Z","v":1820,"vw":607.53428},{"c":607.51,"h":607.89,"l":607.37,"n":70,"o":607.89,"t":"2026-10-08T21:00:00Z","v":3109,"vw":607.667128},{"c":607.8,"h":607.8,"l":607.69,"n":15,"o":607.69,"t":"2026-10-08T21:15:00Z","v":1847,"vw":607.791982},{"c":608.25,"h":608.25,"l":607.52,"n":70,"o":607.78,"t":"2026-10-08T21:45:00Z","v":5134,"vw":607.858091},{"c":608.6,"h":609.7687,"l":608,"n":167,"o":608.7,"t":"2026-10-08T22:00:00Z","v":14174,"vw":609.094679},{"c":609.62,"h":610,"l":609.01,"n":58,"o":609.01,"t":"2026-10-08T22:15:00Z","v":946,"vw":609.465846},{"c":609.67,"h":609.67,"l":609.55,"n":3,"o":609.55,"t":"2026-10-08T22:30:00Z","v":118,"vw":609.602174},{"c":609.49,"h":610,"l":608.4,"n":33,"o":609.39,"t":"2026-10-08T22:45:00Z","v":1225,"vw":609.116748},{"c":608.5,"h":609.47,"l":608.5,"n":4,"o":609.47,"t":"2026-10-08T23:00:00Z","v":352,"vw":608.777143},{"c":608,"h":608.6,"l":608,"n":36,"o":608.6,"t":"2026-10-08T23:15:00Z","v":522,"vw":608.463658},{"c":607.41,"h":607.97,"l":607,"n":65,"o":607.69,"t":"2026-10-08T23:30:00Z","v":1487,"vw":607.36532},{"c":606.69,"h":607.53,"l":606.68,"n":97,"o":607.19,"t":"2026-10-08T23:45:00Z","v":10334,"vw":607.037164},{"c":617.5,"h":618.34,"l":611.87,"n":1206,"o":615.4,"t":"2026-10-09T08:00:00Z","v":21094,"vw":615.653091},{"c":618.1,"h":618.99,"l":618.1,"n":72,"o":618.85,"t":"2026-10-09T08:15:00Z","v":3026,"vw":618.691364},{"c":618.7,"h":619.8,"l":617.71,"n":158,"o":617.71,"t":"2026-10-09T08:30:00Z","v":6559,"vw":618.919808},{"c":617.6043,"h":619.76,"l":617.11,"n":23,"o":619.1,"t":"2026-10-09T08:45:00Z","v":754,"vw":618.967595},{"c":618.1,"h":618.1,"l":618.07,"n":11,"o":618.07,"t":"2026-10-09T09:00:00Z","v":252,"vw":618.088178},{"c":617.51,"h":617.8837,"l":617.2,"n":40,"o":617.38,"t":"2026-10-09T09:15:00Z","v":1341,"vw":617.344986},{"c":617.55,"h":617.55,"l":617.28,"n":13,"o":617.28,"t":"2026-10-09T09:30:00Z","v":387,"vw":617.449792},{"c":617.74,"h":617.74,"l":616.23,"n":257,"o":617,"t":"2026-10-09T09:45:00Z","v":11492,"vw":616.47288},{"c":617.6,"h":617.75,"l":617.6,"n":24,"o":617.75,"t":"2026-10-09T10:00:00Z","v":815,"vw":617.703001},{"c":617.3129,"h":618,"l":617.16,"n":52,"o":617.34,"t":"2026-10-09T10:15:00Z","v":3647,"vw":617.778648},{"c":616.5,"h":617.06,"l":616.5,"n":51,"o":617.06,"t":"2026-10-09T10:30:00Z","v":5109,"vw":616.876354},{"c":616.7,"h":616.8,"l":616.223,"n":25,"o":616.59,"t":"2026-10-09T10:45:00Z","v":1431,"vw":616.650327},{"c":616.26,"h":616.84,"l":615.31,"n":156,"o":616.84,"t":"2026-10-09T11:00:00Z","v":8411,"vw":616.10972},{"c":617,"h":617,"l":615.5,"n":193,"o":615.5,"t":"2026-10-09T11:15:00Z","v":8259,"vw":616.378395},{"c":617,"h":617.87,"l":616.51,"n":243,"o":617.2,"t":"2026-10-09T11:30:00Z","v":8836,"vw":617.375541},{"c":617.61,"h":617.88,"l":616.59,"n":142,"o":617.11,"t":"2026-10-09T11:45:00Z","v":3930,"vw":617.249152},{"c":616.51,"h":618.04,"l":616.5,"n":143,"o":618,"t":"2026-10-09T12:00:00Z","v":4031,"vw":617.273957},{"c":617,"h":617.28,"l":616.35,"n":221,"o":616.96,"t":"2026-10-09T12:15:00Z","v":9353,"vw":616.89577},{"c":616,"h":617.3,"l":616,"n":292,"o":617,"t":"2026-10-09T12:30:00Z","v":14790,"vw":616.786422},{"c":616.9148,"h":616.9148,"l":615.22,"n":145,"o":616.03,"t":"2026-10-09T12:45:00Z","v":12463,"vw":615.841068},{"c":617.3,"h":617.75,"l":616.58,"n":325,"o":617,"t":"2026-10-09T13:00:00Z","v":15001,"vw":617.350728},{"c":615.29,"h":617.8048,"l":615.08,"n":545,"o":617.5718,"t":"2026-10-09T13:15:00Z","v":8477,"vw":616.423374},{"c":607.2199,"h":615.545,"l":606.63,"n":18345,"o":615.14,"t":"2026-10-09T13:30:00Z","v":771995,"vw":611.843987},{"c":606.14,"h":607.285,"l":604.12,"n":10916,"o":607.28,"t":"2026-10-09T13:45:00Z","v":491978,"vw":605.738011},{"c":604.25,"h":606.91,"l":602.62,"n":9681,"o":606.19,"t":"2026-10-09T14:00:00Z","v":369328,"vw":604.849618},{"c":604.81,"h":605.1,"l":603.32,"n":7781,"o":604.28,"t":"2026-10-09T14:15:00Z","v":234220,"vw":604.329337},{"c":604.08,"h":606.57,"l":602.98,"n":9243,"o":604.84,"t":"2026-10-09T14:30:00Z","v":310253,"vw":604.666754},{"c":605.72,"h":606.64,"l":603.5,"n":7976,"o":604.08,"t":"2026-10-09T14:45:00Z","v":298941,"vw":605.02173},{"c":603.95,"h":606.11,"l":603.77,"n":5239,"o":605.72,"t":"2026-10-09T15:00:00Z","v":135538,"vw":605.103511},{"c":602.96,"h":604.96,"l":602.89,"n":4038,"o":603.88,"t":"2026-10-09T15:15:00Z","v":104175,"vw":604.007497},{"c":603.6032,"h":604.36,"l":602.72,"n":4031,"o":602.8,"t":"2026-10-09T15:30:00Z","v":140938,"vw":603.494804},{"c":602.24,"h":603.81,"l":602.1606,"n":3746,"o":603.56,"t":"2026-10-09T15:45:00Z","v":85151,"vw":603.054598},{"c":603.34,"h":603.45,"l":601.38,"n":6028,"o":602.28,"t":"2026-10-09T16:00:00Z","v":203800,"vw":602.629053},{"c":602.765,"h":603.55,"l":602.07,"n":3159,"o":603.3,"t":"2026-10-09T16:15:00Z","v":73497,"vw":602.913905},{"c":601.7567,"h":603.26,"l":601.54,"n":2932,"o":602.78,"t":"2026-10-09T16:30:00Z","v":53564,"vw":602.367628},{"c":601.88,"h":603.16,"l":601.72,"n":3920,"o":601.765,"t":"2026-10-09T16:45:00Z","v":117476,"vw":602.434274},{"c":602.47,"h":602.72,"l":601.68,"n":3092,"o":601.9,"t":"2026-10-09T17:00:00Z","v":192646,"vw":602.105057},{"c":603.4,"h":603.6,"l":602.53,"n":3132,"o":602.535,"t":"2026-10-09T17:15:00Z","v":72551,"vw":603.170959},{"c":603.09,"h":603.81,"l":602.95,"n":2971,"o":603.5,"t":"2026-10-09T17:30:00Z","v":50911,"vw":603.410415},{"c":603.24,"h":603.6499,"l":602.92,"n":5467,"o":603.035,"t":"2026-10-09T17:45:00Z","v":60039,"vw":603.349999},{"c":603.62,"h":603.67,"l":602.77,"n":3364,"o":603.23,"t":"2026-10-09T18:00:00Z","v":77843,"vw":603.30587},{"c":604.01,"h":604.55,"l":603.16,"n":4800,"o":603.555,"t":"2026-10-09T18:15:00Z","v":189692,"vw":604.230647},{"c":603.22,"h":604.06,"l":602.72,"n":2833,"o":604.01,"t":"2026-10-09T18:30:00Z","v":63948,"vw":603.512408},{"c":603.341,"h":604.46,"l":602.88,"n":4030,"o":603.265,"t":"2026-10-09T18:45:00Z","v":118579,"vw":603.578025},{"c":603.84,"h":603.9,"l":602.93,"n":2896,"o":603.325,"t":"2026-10-09T19:00:00Z","v":73375,"vw":603.331496},{"c":603.69,"h":604.37,"l":603.59,"n":4003,"o":603.84,"t":"2026-10-09T19:15:00Z","v":120643,"vw":603.970888},{"c":602.45,"h":604.1,"l":602.26,"n":7599,"o":603.6582,"t":"2026-10-09T19:30:00Z","v":228008,"vw":602.856121},{"c":603.395,"h":603.79,"l":602.24,"n":16475,"o":602.5,"t":"2026-10-09T19:45:00Z","v":552675,"vw":603.148368},{"c":603.33,"h":604,"l":602.71,"n":243,"o":603.33,"t":"2026-10-09T20:00:00Z","v":86644,"vw":603.325379},{"c":603.8997,"h":603.9166,"l":603.35,"n":49,"o":603.35,"t":"2026-10-09T20:15:00Z","v":1566,"vw":603.792337},{"c":603.64,"h":604.292,"l":603.63,"n":79,"o":603.7,"t":"2026-10-09T20:30:00Z","v":2291,"vw":603.723548},{"c":603.75,"h":603.8,"l":603.5,"n":74,"o":603.62,"t":"2026-10-09T20:45:00Z","v":2720,"vw":603.677671},{"c":603.58,"h":603.69,"l":603.51,"n":62,"o":603.65,"t":"2026-10-09T21:00:00Z","v":4480,"vw":603.565576},{"c":603.58,"h":603.6,"l":603.58,"n":19,"o":603.6,"t":"2026-10-09T21:15:00Z","v":391,"vw":603.583401},{"c":603.5056,"h":603.5056,"l":603.5056,"n":2,"o":603.5056,"t":"2026-10-09T21:30:00Z","v":102,"vw":603.5056},{"c":604,"h":604,"l":603.44,"n":69,"o":603.44,"t":"2026-10-09T21:45:00Z","v":10041,"vw":603.981265},{"c":603.98,"h":603.99,"l":603.98,"n":8,"o":603.99,"t":"2026-10-09T22:15:00Z","v":226,"vw":603.983333},{"c":603.99,"h":603.99,"l":603.97,"n":9,"o":603.97,"t":"2026-10-09T22:30:00Z","v":207,"vw":603.975714},{"c":603.62,"h":604.09,"l":603.62,"n":9,"o":604.09,"t":"2026-10-09T22:45:00Z","v":232,"vw":603.901111},{"c":603.71,"h":603.71,"l":603.71,"n":3,"o":603.71,"t":"2026-10-09T23:00:00Z","v":175,"vw":603.71},{"c":604.0714,"h":604.0714,"l":604.0714,"n":1,"o":604.0714,"t":"2026-10-09T23:15:00Z","v":83,"vw":604.0714},{"c":603.75,"h":604,"l":603.36,"n":16,"o":604,"t":"2026-10-09T23:30:00Z","v":420,"vw":603.634265},{"c":603.5,"h":603.85,"l":603.31,"n":40,"o":603.39,"t":"2026-10-09T23:45:00Z","v":623,"vw":603.571179},{"c":604.99,"h":607,"l":602.99,"n":772,"o":603.75,"t":"2026-10-12T08:00:00Z","v":9914,"vw":604.405222},{"c":602,"h":602.7,"l":602,"n":131,"o":602.42,"t":"2026-10-12T08:15:00Z","v":3622,"vw":602.083793},{"c":600.58,"h":602,"l":600.54,"n":92,"o":601.98,"t":"2026-10-12T08:30:00Z","v":1296,"vw":600.902994},{"c":599.11,"h":600.6,"l":599.11,"n":217,"o":600.45,"t":"2026-10-12T08:45:00Z","v":2347,"vw":599.883277},{"c":600.21,"h":600.71,"l":599.23,"n":27,"o":599.23,"t":"2026-10-12T09:00:00Z","v":555,"vw":600.270811},{"c":601,"h":601,"l":600.53,"n":27,"o":600.53,"t":"2026-10-12T09:15:00Z","v":351,"vw":600.824138},{"c":600,"h":600.71,"l":599.88,"n":106,"o":600.7,"t":"2026-10-12T09:45:00Z","v":2253,"vw":600.256651},{"c":599.81,"h":600,"l":599.81,"n":17,"o":600,"t":"2026-10-12T10:00:00Z","v":381,"vw":599.975217},{"c":599.13,"h":599.7,"l":599.13,"n":71,"o":599.5,"t":"2026-10-12T10:15:00Z","v":1948,"vw":599.584105},{"c":599.8,"h":599.8,"l":598.66,"n":164,"o":599.13,"t":"2026-10-12T10:30:00Z","v":3428,"vw":599.378006},{"c":600.03,"h":600.32,"l":600.03,"n":37,"o":600.29,"t":"2026-10-12T10:45:00Z","v":1151,"vw":600.176026},{"c":598.79,"h":600.5,"l":598.24,"n":248,"o":600.36,"t":"2026-10-12T11:00:00Z","v":2896,"vw":599.07018},{"c":599,"h":599.2,"l":598.5,"n":51,"o":598.5,"t":"2026-10-12T11:15:00Z","v":1683,"vw":598.944491},{"c":598.05,"h":599,"l":598,"n":77,"o":598.81,"t":"2026-10-12T11:30:00Z","v":2348,"vw":598.643547},{"c":598.79,"h":599,"l":598.08,"n":75,"o":598.08,"t":"2026-10-12T11:45:00Z","v":1881,"vw":598.511825},{"c":599.2607,"h":599.5,"l":597.91,"n":213,"o":598.11,"t":"2026-10-12T12:00:00Z","v":10095,"vw":598.400211},{"c":598.41,"h":599.2,"l":598.41,"n":166,"o":599,"t":"2026-10-12T12:15:00Z","v":5865,"vw":598.905552},{"c":598.4,"h":598.4,"l":597.34,"n":120,"o":598,"t":"2026-10-12T12:30:00Z","v":5236,"vw":597.766524},{"c":598.85,"h":599,"l":598.33,"n":91,"o":598.5,"t":"2026-10-12T12:45:00Z","v":2800,"vw":598.673206},{"c":599.49,"h":599.8476,"l":598.7,"n":78,"o":598.7,"t":"2026-10-12T13:00:00Z","v":2793,"vw":599.230184},{"c":598.31,"h":599.2,"l":598.02,"n":188,"o":599.1738,"t":"2026-10-12T13:15:00Z","v":5146,"vw":598.703343},{"c":593.51,"h":598.445,"l":591.68,"n":14908,"o":598.445,"t":"2026-10-12T13:30:00Z","v":408181,"vw":594.448078},{"c":594.215,"h":595.35,"l":592.66,"n":6148,"o":593.51,"t":"2026-10-12T13:45:00Z","v":199183,"vw":594.149171},{"c":591.43,"h":594.75,"l":590.0013,"n":14538,"o":594.36,"t":"2026-10-12T14:00:00Z","v":583930,"vw":591.809557},{"c":590.2775,"h":592.5,"l":589.36,"n":11643,"o":591.44,"t":"2026-10-12T14:15:00Z","v":375663,"vw":590.57858},{"c":590.925,"h":591.62,"l":589.22,"n":9957,"o":590.22,"t":"2026-10-12T14:30:00Z","v":272570,"vw":590.146932},{"c":591.69,"h":592.065,"l":590.35,"n":8180,"o":590.99,"t":"2026-10-12T14:45:00Z","v":236633,"vw":591.140464},{"c":589.965,"h":591.86,"l":589.47,"n":7145,"o":591.69,"t":"2026-10-12T15:00:00Z","v":204423,"vw":590.643026},{"c":589.9,"h":591.1266,"l":589.73,"n":5148,"o":590.02,"t":"2026-10-12T15:15:00Z","v":127223,"vw":590.259474},{"c":592.08,"h":592.19,"l":589.665,"n":5895,"o":589.89,"t":"2026-10-12T15:30:00Z","v":170984,"vw":591.056562},{"c":593.3775,"h":593.6,"l":591.901,"n":7204,"o":592.12,"t":"2026-10-12T15:45:00Z","v":261466,"vw":592.771782},{"c":593.45,"h":594.52,"l":592.85,"n":6947,"o":593.29,"t":"2026-10-12T16:00:00Z","v":252970,"vw":593.743931},{"c":592.68,"h":593.72,"l":592.455,"n":4128,"o":593.455,"t":"2026-10-12T16:15:00Z","v":93412,"vw":593.091148},{"c":593.095,"h":593.61,"l":592.635,"n":4689,"o":592.68,"t":"2026-10-12T16:30:00Z","v":109519,"vw":593.155278},{"c":591.705,"h":593.09,"l":591.59,"n":4668,"o":593.09,"t":"2026-10-12T16:45:00Z","v":197912,"vw":592.049906},{"c":592.56,"h":592.93,"l":591.6301,"n":4649,"o":591.85,"t":"2026-10-12T17:00:00Z","v":147299,"vw":592.309462},{"c":591.4016,"h":592.52,"l":591.36,"n":3948,"o":592.52,"t":"2026-10-12T17:15:00Z","v":179814,"vw":591.967},{"c":591.41,"h":591.7499,"l":591.08,"n":3197,"o":591.36,"t":"2026-10-12T17:30:00Z","v":85242,"vw":591.501328},{"c":591.22,"h":591.6,"l":591.04,"n":6397,"o":591.395,"t":"2026-10-12T17:45:00Z","v":59563,"vw":591.405146},{"c":591.55,"h":591.59,"l":590.81,"n":3603,"o":591.26,"t":"2026-10-12T18:00:00Z","v":78837,"vw":591.290528},{"c":591.25,"h":591.37,"l":590.75,"n":2836,"o":591.37,"t":"2026-10-12T18:15:00Z","v":57142,"vw":591.0644},{"c":591.811,"h":591.98,"l":590.975,"n":3367,"o":591.2,"t":"2026-10-12T18:30:00Z","v":79275,"vw":591.450841},{"c":590.05,"h":591.835,"l":590.03,"n":4312,"o":591.81,"t":"2026-10-12T18:45:00Z","v":128036,"vw":590.51925},{"c":590.6,"h":590.96,"l":589.86,"n":6798,"o":590.105,"t":"2026-10-12T19:00:00Z","v":230722,"vw":590.492238},{"c":591.17,"h":591.17,"l":589.87,"n":4975,"o":590.58,"t":"2026-10-12T19:15:00Z","v":183988,"vw":590.492273},{"c":591.17,"h":592.1562,"l":590.77,"n":5933,"o":591.2025,"t":"2026-10-12T19:30:00Z","v":165319,"vw":591.425599},{"c":590.59,"h":591.5,"l":590.34,"n":16946,"o":591.19,"t":"2026-10-12T19:45:00Z","v":582478,"vw":590.91529},{"c":590,"h":593,"l":589.9914,"n":700,"o":590.52,"t":"2026-10-12T20:00:00Z","v":582521,"vw":590.995125},{"c":590.32,"h":590.32,"l":589,"n":374,"o":590,"t":"2026-10-12T20:15:00Z","v":10696,"vw":589.435977},{"c":590.45,"h":590.56,"l":589.95,"n":18,"o":589.95,"t":"2026-10-12T20:30:00Z","v":3361,"vw":589.985872},{"c":590.7,"h":590.71,"l":590.62,"n":82,"o":590.62,"t":"2026-10-12T21:00:00Z","v":67984,"vw":590.699968},{"c":590,"h":590.7,"l":590,"n":96,"o":590.7,"t":"2026-10-12T21:15:00Z","v":3576,"vw":590.115193},{"c":590.0697,"h":590.0697,"l":589.8046,"n":6,"o":589.8046,"t":"2026-10-12T21:30:00Z","v":252,"vw":589.996374},{"c":589.95,"h":590.04,"l":589.56,"n":42,"o":590,"t":"2026-10-12T21:45:00Z","v":1108,"vw":589.776474},{"c":590.5,"h":590.99,"l":589.86,"n":61,"o":590.52,"t":"2026-10-12T22:00:00Z","v":2646,"vw":590.702536},{"c":590.6,"h":591,"l":590.5,"n":18,"o":591,"t":"2026-10-12T22:15:00Z","v":686,"vw":590.710305},{"c":590.32,"h":590.32,"l":590.32,"n":6,"o":590.32,"t":"2026-10-12T22:30:00Z","v":65,"vw":590.32},{"c":590.48,"h":590.48,"l":589.84,"n":14,"o":589.84,"t":"2026-10-12T22:45:00Z","v":425,"vw":589.998511},{"c":588.7,"h":589.65,"l":588.67,"n":111,"o":589.65,"t":"2026-10-12T23:00:00Z","v":2142,"vw":588.911879},{"c":588.26,"h":588.8129,"l":588.0895,"n":42,"o":588.0895,"t":"2026-10-12T23:15:00Z","v":637,"vw":588.372753},{"c":587.55,"h":588.1,"l":587.5,"n":257,"o":588,"t":"2026-10-12T23:30:00Z","v":2641,"vw":587.823912},{"c":586.5,"h":587.5,"l":586.3,"n":139,"o":587,"t":"2026-10-12T23:45:00Z","v":3536,"vw":586.940474},{"c":582.7,"h":584.83,"l":578.62,"n":2278,"o":580.79,"t":"2026-10-13T08:00:00Z","v":54341,"vw":581.39412},{"c":584.59,"h":584.59,"l":582.5,"n":135,"o":582.75,"t":"2026-10-13T08:15:00Z","v":3728,"vw":583.770124},{"c":584.4,"h":584.67,"l":583.62,"n":184,"o":584.3,"t":"2026-10-13T08:30:00Z","v":5081,"vw":584.091379},{"c":583.51,"h":584.6,"l":583.49,"n":118,"o":584.6,"t":"2026-10-13T08:45:00Z","v":3255,"vw":584.177987},{"c":584.2,"h":584.65,"l":583.4,"n":107,"o":583.75,"t":"2026-10-13T09:00:00Z","v":3502,"vw":584.067995},{"c":584.53,"h":584.85,"l":584.15,"n":57,"o":584.4124,"t":"2026-10-13T09:15:00Z","v":1429,"vw":584.412097},{"c":583.99,"h":583.99,"l":582.98,"n":85,"o":583,"t":"2026-10-13T09:45:00Z","v":2673,"vw":583.148281},{"c":582.79,"h":583.05,"l":582.5,"n":51,"o":583.05,"t":"2026-10-13T10:00:00Z","v":3169,"vw":582.832021},{"c":582.2,"h":583,"l":582.2,"n":179,"o":582.72,"t":"2026-10-13T10:15:00Z","v":5672,"vw":582.361602},{"c":581.72,"h":582.7,"l":581.72,"n":60,"o":582.7,"t":"2026-10-13T10:30:00Z","v":1823,"vw":582.444603},{"c":581.16,"h":582,"l":581.07,"n":67,"o":581.47,"t":"2026-10-13T10:45:00Z","v":4715,"vw":581.505657},{"c":579.38,"h":581.69,"l":579.23,"n":707,"o":581.17,"t":"2026-10-13T11:00:00Z","v":19301,"vw":580.129323},{"c":579.9,"h":579.9,"l":578.33,"n":287,"o":579.2,"t":"2026-10-13T11:15:00Z","v":7176,"vw":579.009438},{"c":579.811,"h":580.7,"l":579.5,"n":236,"o":579.912,"t":"2026-10-13T11:30:00Z","v":5739,"vw":580.033194},{"c":579.75,"h":580.6,"l":579.67,"n":169,"o":580.25,"t":"2026-10-13T11:45:00Z","v":6100,"vw":580.068102},{"c":580.79,"h":581.24,"l":579.33,"n":177,"o":579.99,"t":"2026-10-13T12:00:00Z","v":6787,"vw":580.474547},{"c":580.52,"h":581.02,"l":580.35,"n":175,"o":580.89,"t":"2026-10-13T12:15:00Z","v":12090,"vw":580.669595},{"c":579.51,"h":580.52,"l":579.2,"n":451,"o":580.13,"t":"2026-10-13T12:30:00Z","v":19204,"vw":579.901405},{"c":578.7,"h":579.69,"l":578.11,"n":1063,"o":579.32,"t":"2026-10-13T12:45:00Z","v":61722,"vw":578.691857},{"c":578.84,"h":579.19,"l":578.5,"n":935,"o":578.86,"t":"2026-10-13T13:00:00Z","v":42901,"vw":578.703399},{"c":578,"h":579.25,"l":578,"n":644,"o":579.25,"t":"2026-10-13T13:15:00Z","v":33455,"vw":578.274105},{"c":583.035,"h":584.12,"l":574.75,"n":29610,"o":578.01,"t":"2026-10-13T13:30:00Z","v":1321991,"vw":578.670966},{"c":582.01,"h":583.89,"l":580.72,"n":8345,"o":583.09,"t":"2026-10-13T13:45:00Z","v":278101,"vw":582.453244},{"c":584.055,"h":584.64,"l":581.93,"n":8825,"o":582.11,"t":"2026-10-13T14:00:00Z","v":296766,"vw":583.71966},{"c":582.125,"h":584.88,"l":581.5,"n":8293,"o":584.17,"t":"2026-10-13T14:15:00Z","v":367318,"vw":582.775208},{"c":583.0075,"h":584.22,"l":580.6764,"n":9559,"o":582.115,"t":"2026-10-13T14:30:00Z","v":392237,"vw":582.238024},{"c":580.39,"h":582.99,"l":580.09,"n":9281,"o":582.9525,"t":"2026-10-13T14:45:00Z","v":365497,"vw":580.982891},{"c":580.8,"h":580.88,"l":579.8,"n":7627,"o":580.48,"t":"2026-10-13T15:00:00Z","v":291605,"vw":580.317772},{"c":577.93,"h":581.02,"l":577.875,"n":8543,"o":580.805,"t":"2026-10-13T15:15:00Z","v":382365,"vw":579.572339},{"c":578.59,"h":578.72,"l":576.41,"n":9154,"o":577.94,"t":"2026-10-13T15:30:00Z","v":343375,"vw":577.660236},{"c":581.31,"h":581.36,"l":578.0401,"n":6693,"o":578.61,"t":"2026-10-13T15:45:00Z","v":268723,"vw":579.807565},{"c":582.18,"h":582.88,"l":581.15,"n":7784,"o":581.32,"t":"2026-10-13T16:00:00Z","v":377447,"vw":582.371758},{"c":585.155,"h":585.26,"l":581.99,"n":5215,"o":582.18,"t":"2026-10-13T16:15:00Z","v":178084,"vw":583.96006},{"c":584.91,"h":587.07,"l":584.74,"n":7841,"o":585.115,"t":"2026-10-13T16:30:00Z","v":321575,"vw":586.21856},{"c":584.155,"h":585.92,"l":584.11,"n":4283,"o":584.95,"t":"2026-10-13T16:45:00Z","v":135472,"vw":585.041427},{"c":583.28,"h":584.39,"l":583,"n":4957,"o":584.05,"t":"2026-10-13T17:00:00Z","v":135189,"vw":583.705615},{"c":582.15,"h":583.6365,"l":581.92,"n":3504,"o":583.31,"t":"2026-10-13T17:15:00Z","v":111968,"vw":582.708975},{"c":584.14,"h":584.43,"l":581.69,"n":3938,"o":582.0009,"t":"2026-10-13T17:30:00Z","v":114806,"vw":582.787892},{"c":583.52,"h":584.21,"l":582.145,"n":6149,"o":584.15,"t":"2026-10-13T17:45:00Z","v":121317,"vw":582.965342},{"c":585.4,"h":585.41,"l":583.01,"n":3845,"o":583.47,"t":"2026-10-13T18:00:00Z","v":118333,"vw":584.513773},{"c":585.91,"h":586.65,"l":584.46,"n":3328,"o":585.32,"t":"2026-10-13T18:15:00Z","v":103405,"vw":585.525189},{"c":584.418,"h":586.29,"l":584.245,"n":4053,"o":585.98,"t":"2026-10-13T18:30:00Z","v":193778,"vw":585.301894},{"c":584.1,"h":584.63,"l":582.89,"n":3468,"o":584.46,"t":"2026-10-13T18:45:00Z","v":106389,"vw":583.812859},{"c":584.74,"h":585.19,"l":583.72,"n":3348,"o":584.07,"t":"2026-10-13T19:00:00Z","v":94737,"vw":584.407415},{"c":585.83,"h":586.59,"l":584.775,"n":3791,"o":584.8,"t":"2026-10-13T19:15:00Z","v":113135,"vw":585.909786},{"c":586.325,"h":587.36,"l":585.76,"n":6803,"o":585.92,"t":"2026-10-13T19:30:00Z","v":224630,"vw":586.537546},{"c":588.2,"h":588.68,"l":585.86,"n":19227,"o":586.35,"t":"2026-10-13T19:45:00Z","v":727526,"vw":587.56989},{"c":589.3,"h":589.6,"l":587.82,"n":566,"o":588.12,"t":"2026-10-13T20:00:00Z","v":98984,"vw":588.189757},{"c":588.85,"h":589.33,"l":588.3157,"n":407,"o":589.33,"t":"2026-10-13T20:15:00Z","v":14399,"vw":588.982614},{"c":588.2799,"h":588.89,"l":588.13,"n":44,"o":588.4706,"t":"2026-10-13T20:30:00Z","v":927,"vw":588.659778},{"c":589.3,"h":589.3,"l":588.72,"n":71,"o":588.96,"t":"2026-10-13T20:45:00Z","v":73829,"vw":588.945231},{"c":589.3073,"h":589.7499,"l":589.3073,"n":28,"o":589.55,"t":"2026-10-13T21:00:00Z","v":459,"vw":589.524945},{"c":589.75,"h":589.75,"l":589.75,"n":137,"o":589.75,"t":"2026-10-13T21:15:00Z","v":42420,"vw":589.75},{"c":589.75,"h":589.75,"l":589.6,"n":70,"o":589.7431,"t":"2026-10-13T21:30:00Z","v":3593,"vw":589.743302},{"c":589.75,"h":589.75,"l":589.66,"n":23,"o":589.68,"t":"2026-10-13T21:45:00Z","v":3555,"vw":589.742729},{"c":589,"h":589.75,"l":589,"n":59,"o":589.75,"t":"2026-10-13T22:00:00Z","v":2078,"vw":589.491452},{"c":589.65,"h":589.65,"l":589.25,"n":14,"o":589.25,"t":"2026-10-13T22:15:00Z","v":1499,"vw":589.519119},{"c":590.7611,"h":590.7611,"l":589.75,"n":51,"o":589.75,"t":"2026-10-13T22:30:00Z","v":1993,"vw":589.876321},{"c":590.5,"h":590.7,"l":589.764,"n":51,"o":590.5,"t":"2026-10-13T22:45:00Z","v":1001,"vw":590.477066},{"c":589.26,"h":590,"l":588.9,"n":34,"o":590,"t":"2026-10-13T23:00:00Z","v":2405,"vw":589.881324},{"c":588.5,"h":588.8,"l":588.46,"n":56,"o":588.8,"t":"2026-10-13T23:15:00Z","v":2081,"vw":588.735351},{"c":588.53,"h":589.01,"l":588.5,"n":23,"o":588.5,"t":"2026-10-13T23:30:00Z","v":1156,"vw":588.759234},{"c":588.1,"h":588.75,"l":588.0849,"n":55,"o":588.75,"t":"2026-10-13T23:45:00Z","v":2885,"vw":588.197962},{"c":590.06,"h":591.31,"l":582,"n":1648,"o":589.93,"t":"2026-10-14T08:00:00Z","v":28128,"vw":586.235111},{"c":590.2497,"h":590.94,"l":589.3,"n":44,"o":590.06,"t":"2026-10-14T08:15:00Z","v":1209,"vw":590.443826},{"c":587.8,"h":589.93,"l":587.8,"n":53,"o":589.45,"t":"2026-10-14T08:30:00Z","v":1822,"vw":589.16683},{"c":586.61,"h":586.61,"l":586.61,"n":3,"o":586.61,"t":"2026-10-14T08:45:00Z","v":71,"vw":586.61},{"c":586,"h":586.39,"l":586,"n":202,"o":586.36,"t":"2026-10-14T09:00:00Z","v":1296,"vw":586.31197},{"c":584.75,"h":586.73,"l":584.75,"n":97,"o":586.73,"t":"2026-10-14T09:15:00Z","v":2336,"vw":585.187705},{"c":584.43,"h":584.73,"l":584.43,"n":34,"o":584.73,"t":"2026-10-14T09:30:00Z","v":656,"vw":584.571066},{"c":586.3,"h":586.3,"l":586.25,"n":23,"o":586.3,"t":"2026-10-14T09:45:00Z","v":332,"vw":586.282847},{"c":586.07,"h":586.07,"l":584.61,"n":36,"o":584.61,"t":"2026-10-14T10:00:00Z","v":944,"vw":585.338124},{"c":585.53,"h":586.2,"l":585.52,"n":85,"o":585.95,"t":"2026-10-14T10:15:00Z","v":4032,"vw":585.766029},{"c":585.01,"h":586,"l":585.01,"n":139,"o":585.98,"t":"2026-10-14T10:30:00Z","v":6108,"vw":585.68283},{"c":584.02,"h":585.5,"l":584.01,"n":70,"o":585.41,"t":"2026-10-14T10:45:00Z","v":1557,"vw":584.382262},{"c":583,"h":583.96,"l":582.2097,"n":904,"o":583.96,"t":"2026-10-14T11:00:00Z","v":11241,"vw":582.879299},{"c":583.0961,"h":583.48,"l":583.01,"n":56,"o":583.03,"t":"2026-10-14T11:15:00Z","v":1190,"vw":583.248207},{"c":582.99,"h":583.93,"l":582.99,"n":47,"o":583.5,"t":"2026-10-14T11:30:00Z","v":997,"vw":583.200514},{"c":583.98,"h":584.3,"l":583.05,"n":355,"o":583.11,"t":"2026-10-14T11:45:00Z","v":12139,"vw":583.798939},{"c":585.2,"h":585.68,"l":584.34,"n":98,"o":584.34,"t":"2026-10-14T12:00:00Z","v":3624,"vw":584.824691},{"c":586.4,"h":586.4,"l":584.76,"n":45,"o":585.33,"t":"2026-10-14T12:15:00Z","v":1892,"vw":585.340044},{"c":577.7052,"h":586.99,"l":577.6,"n":1924,"o":586.99,"t":"2026-10-14T12:30:00Z","v":85218,"vw":579.099335},{"c":577.53,"h":579.93,"l":576.3,"n":667,"o":578.1,"t":"2026-10-14T12:45:00Z","v":28629,"vw":578.185984},{"c":578.03,"h":578.75,"l":577.05,"n":1308,"o":577.29,"t":"2026-10-14T13:00:00Z","v":34897,"vw":577.697207},{"c":575.93,"h":578.15,"l":575.15,"n":1727,"o":578.05,"t":"2026-10-14T13:15:00Z","v":72452,"vw":576.48013},{"c":577.365,"h":580.08,"l":575.51,"n":14863,"o":576.46,"t":"2026-10-14T13:30:00Z","v":458702,"vw":577.50907},{"c":574.44,"h":579.45,"l":574.3,"n":12754,"o":577.53,"t":"2026-10-14T13:45:00Z","v":420719,"vw":576.586941},{"c":576.14,"h":577.17,"l":574.45,"n":10688,"o":574.64,"t":"2026-10-14T14:00:00Z","v":376548,"vw":575.900648},{"c":575.31,"h":577.56,"l":574.66,"n":10556,"o":576.14,"t":"2026-10-14T14:15:00Z","v":336877,"vw":576.147104},{"c":576.74,"h":577.35,"l":574.81,"n":9344,"o":575.24,"t":"2026-10-14T14:30:00Z","v":293991,"vw":575.766358},{"c":576.46,"h":577.8,"l":574.8,"n":8225,"o":576.84,"t":"2026-10-14T14:45:00Z","v":230908,"vw":575.960862},{"c":572.9205,"h":576.615,"l":572.32,"n":12765,"o":576.53,"t":"2026-10-14T15:00:00Z","v":463216,"vw":573.997519},{"c":572.05,"h":574.05,"l":571.8,"n":7966,"o":572.84,"t":"2026-10-14T15:15:00Z","v":293982,"vw":572.960911},{"c":570.39,"h":572.41,"l":569.12,"n":11380,"o":572.03,"t":"2026-10-14T15:30:00Z","v":317095,"vw":570.631193},{"c":570.795,"h":571.71,"l":569.88,"n":8444,"o":570.39,"t":"2026-10-14T15:45:00Z","v":374345,"vw":570.749274},{"c":568.295,"h":571.3,"l":567.89,"n":12323,"o":570.7,"t":"2026-10-14T16:00:00Z","v":471460,"vw":569.396782},{"c":566.845,"h":568.65,"l":566.155,"n":13884,"o":568.14,"t":"2026-10-14T16:15:00Z","v":663334,"vw":567.258566},{"c":569.6201,"h":570.14,"l":565.65,"n":10501,"o":566.8,"t":"2026-10-14T16:30:00Z","v":388176,"vw":567.722644},{"c":570.41,"h":570.84,"l":568.24,"n":5515,"o":569.76,"t":"2026-10-14T16:45:00Z","v":139393,"vw":569.560403},{"c":569.035,"h":570.95,"l":568.58,"n":6106,"o":570.44,"t":"2026-10-14T17:00:00Z","v":210111,"vw":569.454382},{"c":567.115,"h":569.23,"l":566.59,"n":6188,"o":569.0073,"t":"2026-10-14T17:15:00Z","v":290025,"vw":568.300395},{"c":566.41,"h":567.48,"l":565.82,"n":8437,"o":567.05,"t":"2026-10-14T17:30:00Z","v":318327,"vw":566.53893},{"c":565.46,"h":566.85,"l":564.845,"n":11063,"o":566.34,"t":"2026-10-14T17:45:00Z","v":296920,"vw":565.520656},{"c":566.81,"h":567.2,"l":564.26,"n":8358,"o":565.385,"t":"2026-10-14T18:00:00Z","v":370628,"vw":565.62069},{"c":566.34,"h":566.95,"l":565.52,"n":6178,"o":566.72,"t":"2026-10-14T18:15:00Z","v":180668,"vw":566.278455},{"c":564.68,"h":566.32,"l":564.33,"n":9671,"o":566.32,"t":"2026-10-14T18:30:00Z","v":344002,"vw":565.38339},{"c":565.08,"h":566.11,"l":564.55,"n":6594,"o":564.72,"t":"2026-10-14T18:45:00Z","v":244713,"vw":565.435744},{"c":564.82,"h":565.16,"l":563.12,"n":11645,"o":565.09,"t":"2026-10-14T19:00:00Z","v":597306,"vw":564.213089},{"c":566.57,"h":567.02,"l":563.865,"n":11439,"o":564.75,"t":"2026-10-14T19:15:00Z","v":450173,"vw":566.033301},{"c":566.64,"h":568.03,"l":565.69,"n":13842,"o":566.56,"t":"2026-10-14T19:30:00Z","v":630540,"vw":566.919337},{"c":564.9935,"h":567.18,"l":564.99,"n":38082,"o":566.64,"t":"2026-10-14T19:45:00Z","v":1670957,"vw":565.981756},{"c":564.15,"h":566.99,"l":564.1,"n":1344,"o":565.2,"t":"2026-10-14T20:00:00Z","v":485636,"vw":564.796512},{"c":563.77,"h":564.65,"l":563.25,"n":802,"o":564.65,"t":"2026-10-14T20:15:00Z","v":24176,"vw":563.918941},{"c":564.45,"h":564.45,"l":563.67,"n":121,"o":563.7,"t":"2026-10-14T20:30:00Z","v":2220,"vw":563.999772},{"c":564.25,"h":564.25,"l":563.01,"n":308,"o":564,"t":"2026-10-14T20:45:00Z","v":7543,"vw":563.586539},{"c":564.064,"h":564.5,"l":563.8,"n":70,"o":564,"t":"2026-10-14T21:00:00Z","v":4218,"vw":564.029289},{"c":563.6,"h":564.3,"l":563.6,"n":559,"o":564,"t":"2026-10-14T21:15:00Z","v":31402,"vw":564.07043},{"c":564.2,"h":564.2,"l":563.15,"n":103,"o":563.9,"t":"2026-10-14T21:30:00Z","v":53160,"vw":563.491733},{"c":563.8898,"h":563.8898,"l":563,"n":174,"o":563.5534,"t":"2026-10-14T21:45:00Z","v":9911,"vw":563.284709},{"c":562,"h":564.2,"l":560,"n":904,"o":563.89,"t":"2026-10-14T22:00:00Z","v":33492,"vw":562.366756},{"c":560.5,"h":561.59,"l":558.99,"n":796,"o":560.65,"t":"2026-10-14T22:15:00Z","v":24077,"vw":560.213781},{"c":557.49,"h":560.01,"l":557.15,"n":745,"o":560.01,"t":"2026-10-14T22:30:00Z","v":23475,"vw":558.21647},{"c":557.35,"h":559.8,"l":557.0775,"n":915,"o":557.47,"t":"2026-10-14T22:45:00Z","v":39771,"vw":557.756045},{"c":557.03,"h":558.74,"l":556.59,"n":734,"o":557.35,"t":"2026-10-14T23:00:00Z","v":16359,"vw":557.473629},{"c":556.86,"h":556.99,"l":555,"n":687,"o":556.8,"t":"2026-10-14T23:15:00Z","v":22952,"vw":555.712568},{"c":555.29,"h":556.5,"l":555,"n":425,"o":555.6,"t":"2026-10-14T23:30:00Z","v":13082,"vw":555.625015},{"c":555,"h":555.5,"l":553.41,"n":575,"o":555.28,"t":"2026-10-14T23:45:00Z","v":28150,"vw":554.692463},{"c":551.45,"h":559.65,"l":550.46,"n":3105,"o":553.82,"t":"2026-10-15T08:00:00Z","v":46985,"vw":555.002575},{"c":551,"h":551.37,"l":549.65,"n":567,"o":550.85,"t":"2026-10-15T08:15:00Z","v":6619,"vw":550.422826},{"c":551.4,"h":552.37,"l":550.8,"n":112,"o":550.8,"t":"2026-10-15T08:30:00Z","v":2707,"vw":551.53979},{"c":554,"h":554,"l":552,"n":241,"o":552.48,"t":"2026-10-15T08:45:00Z","v":8699,"vw":552.846147},{"c":555.4,"h":555.4,"l":553.19,"n":213,"o":553.19,"t":"2026-10-15T09:00:00Z","v":5702,"vw":554.568149},{"c":553.99,"h":555,"l":553.99,"n":111,"o":555,"t":"2026-10-15T09:15:00Z","v":3553,"vw":554.36864},{"c":553.1,"h":553.53,"l":552.91,"n":111,"o":553.13,"t":"2026-10-15T09:30:00Z","v":2874,"vw":553.190031},{"c":552.6,"h":553.38,"l":552.6,"n":63,"o":553.02,"t":"2026-10-15T09:45:00Z","v":1182,"vw":552.977252},{"c":553,"h":553.4147,"l":552,"n":90,"o":552.3,"t":"2026-10-15T10:00:00Z","v":3977,"vw":552.494672},{"c":552.6,"h":553.74,"l":552.36,"n":186,"o":553,"t":"2026-10-15T10:15:00Z","v":5030,"vw":553.347746},{"c":551.34,"h":552.56,"l":551.34,"n":54,"o":552.5,"t":"2026-10-15T10:30:00Z","v":1508,"vw":552.236527},{"c":550.5205,"h":551.3,"l":550.2,"n":402,"o":551,"t":"2026-10-15T10:45:00Z","v":14425,"vw":550.760967},{"c":550.85,"h":550.9563,"l":548.2,"n":1083,"o":550.68,"t":"2026-10-15T11:00:00Z","v":29932,"vw":550.169116},{"c":552,"h":552,"l":550.5,"n":513,"o":550.64,"t":"2026-10-15T11:15:00Z","v":34968,"vw":551.166469},{"c":552.19,"h":553.515,"l":551.49,"n":1415,"o":552,"t":"2026-10-15T11:30:00Z","v":48572,"vw":552.276426},{"c":551.65,"h":553.12,"l":551.65,"n":256,"o":552.37,"t":"2026-10-15T11:45:00Z","v":11563,"vw":552.455908},{"c":551.1,"h":552,"l":551,"n":944,"o":551.51,"t":"2026-10-15T12:00:00Z","v":72102,"vw":551.498582},{"c":552.36,"h":552.5,"l":550.71,"n":862,"o":551.37,"t":"2026-10-15T12:15:00Z","v":32341,"vw":551.703866},{"c":550,"h":552,"l":548.4229,"n":1902,"o":552,"t":"2026-10-15T12:30:00Z","v":54096,"vw":550.233298},{"c":549,"h":551.49,"l":548.85,"n":847,"o":550.62,"t":"2026-10-15T12:45:00Z","v":33126,"vw":549.863615},{"c":548.5729,"h":549.94,"l":547.8,"n":959,"o":549.02,"t":"2026-10-15T13:00:00Z","v":27501,"vw":548.606012},{"c":546,"h":549.2,"l":545.2,"n":2296,"o":548.9,"t":"2026-10-15T13:15:00Z","v":85629,"vw":547.499895},{"c":549.7541,"h":551.2,"l":542.5,"n":33915,"o":545.84,"t":"2026-10-15T13:30:00Z","v":1588637,"vw":546.627292},{"c":543.18,"h":551,"l":540.59,"n":28337,"o":549.77,"t":"2026-10-15T13:45:00Z","v":1372303,"vw":543.644112},{"c":544.47,"h":547.91,"l":542.89,"n":20330,"o":543.18,"t":"2026-10-15T14:00:00Z","v":938787,"vw":545.478245},{"c":546.48,"h":548.42,"l":543.93,"n":16693,"o":544.37,"t":"2026-10-15T14:15:00Z","v":711325,"vw":546.488297},{"c":550.79,"h":550.8794,"l":544.55,"n":14541,"o":546.28,"t":"2026-10-15T14:30:00Z","v":513747,"vw":548.035002},{"c":552.93,"h":553.24,"l":549.13,"n":17010,"o":550.65,"t":"2026-10-15T14:45:00Z","v":772117,"vw":551.174038},{"c":553.7,"h":553.76,"l":550.13,"n":14909,"o":553.07,"t":"2026-10-15T15:00:00Z","v":534390,"vw":552.089732},{"c":552.77,"h":555.19,"l":552.56,"n":19121,"o":553.74,"t":"2026-10-15T15:15:00Z","v":797633,"vw":554.097804},{"c":552.45,"h":553.68,"l":551.61,"n":9307,"o":552.9729,"t":"2026-10-15T15:30:00Z","v":345915,"vw":552.556465},{"c":554.5069,"h":554.72,"l":551.7,"n":6718,"o":552.5,"t":"2026-10-15T15:45:00Z","v":210107,"vw":553.000871},{"c":553.01,"h":555.52,"l":552.5101,"n":8055,"o":554.535,"t":"2026-10-15T16:00:00Z","v":243911,"vw":554.023139},{"c":550.82,"h":553.185,"l":550.3801,"n":6234,"o":553.02,"t":"2026-10-15T16:15:00Z","v":177181,"vw":551.812216},{"c":551.91,"h":553.17,"l":549.88,"n":6657,"o":550.86,"t":"2026-10-15T16:30:00Z","v":228714,"vw":551.550537},{"c":551.78,"h":552.34,"l":550.33,"n":4893,"o":551.93,"t":"2026-10-15T16:45:00Z","v":174624,"vw":551.205565},{"c":552.71,"h":553,"l":550.7,"n":4666,"o":551.87,"t":"2026-10-15T17:00:00Z","v":127043,"vw":551.637699},{"c":553.33,"h":553.64,"l":552.395,"n":5423,"o":552.83,"t":"2026-10-15T17:15:00Z","v":108304,"vw":553.026039},{"c":555.27,"h":556.35,"l":553.27,"n":8240,"o":553.335,"t":"2026-10-15T17:30:00Z","v":254695,"vw":554.661844},{"c":554.895,"h":555.52,"l":554.14,"n":9345,"o":555.205,"t":"2026-10-15T17:45:00Z","v":308721,"vw":555.004947},{"c":551.48,"h":554.885,"l":551.44,"n":6837,"o":554.885,"t":"2026-10-15T18:00:00Z","v":175797,"vw":553.014017},{"c":552.32,"h":552.44,"l":550.89,"n":5749,"o":551.5,"t":"2026-10-15T18:15:00Z","v":219635,"vw":551.622283},{"c":552.29,"h":552.72,"l":551.51,"n":5482,"o":552.3,"t":"2026-10-15T18:30:00Z","v":139033,"vw":552.122328},{"c":554.15,"h":554.36,"l":551.978,"n":8500,"o":552.32,"t":"2026-10-15T18:45:00Z","v":229061,"vw":552.975441},{"c":557.87,"h":558.22,"l":554.12,"n":15134,"o":554.25,"t":"2026-10-15T19:00:00Z","v":629474,"vw":556.728934},{"c":558.61,"h":560.23,"l":557.82,"n":28614,"o":557.87,"t":"2026-10-15T19:15:00Z","v":1128664,"vw":559.293572},{"c":559.14,"h":560.63,"l":558.23,"n":14326,"o":558.57,"t":"2026-10-15T19:30:00Z","v":547960,"vw":559.705384},{"c":558.85,"h":560.32,"l":557.93,"n":29396,"o":559.16,"t":"2026-10-15T19:45:00Z","v":1301986,"vw":558.956982},{"c":559.4856,"h":559.58,"l":558.502,"n":340,"o":558.84,"t":"2026-10-15T20:00:00Z","v":279635,"vw":558.848023},{"c":558.79,"h":559.2,"l":558.5,"n":159,"o":559.15,"t":"2026-10-15T20:15:00Z","v":3460,"vw":558.881252},{"c":559.04,"h":559.95,"l":558.54,"n":404,"o":559,"t":"2026-10-15T20:30:00Z","v":17812,"vw":559.452321},{"c":558.57,"h":559.66,"l":556.03,"n":370,"o":559,"t":"2026-10-15T20:45:00Z","v":234817,"vw":558.196717},{"c":556.19,"h":557.34,"l":553.98,"n":539,"o":557.34,"t":"2026-10-15T21:00:00Z","v":19687,"vw":555.055485},{"c":557.8,"h":558,"l":556.5,"n":202,"o":556.5,"t":"2026-10-15T21:15:00Z","v":6961,"vw":557.081529},{"c":558,"h":558,"l":555.51,"n":152,"o":557.11,"t":"2026-10-15T21:30:00Z","v":8208,"vw":557.449341},{"c":558.56,"h":558.83,"l":558.5,"n":84,"o":558.5,"t":"2026-10-15T21:45:00Z","v":3381,"vw":558.667523},{"c":559.73,"h":559.84,"l":558.3414,"n":112,"o":558.5,"t":"2026-10-15T22:00:00Z","v":2711,"vw":559.16419},{"c":559.002,"h":559.44,"l":559,"n":34,"o":559.3,"t":"2026-10-15T22:15:00Z","v":1907,"vw":559.10084},{"c":558.23,"h":559.0028,"l":556.98,"n":139,"o":559.0028,"t":"2026-10-15T22:30:00Z","v":2541,"vw":558.164546},{"c":557.47,"h":557.47,"l":557.15,"n":32,"o":557.15,"t":"2026-10-15T22:45:00Z","v":1153,"vw":557.229777},{"c":556.8,"h":557.2634,"l":555.99,"n":74,"o":557.2634,"t":"2026-10-15T23:00:00Z","v":2832,"vw":556.497912},{"c":556.05,"h":557.42,"l":555.185,"n":95,"o":557.2,"t":"2026-10-15T23:15:00Z","v":2241,"vw":556.09983},{"c":554.5,"h":555.89,"l":554.5,"n":128,"o":555.89,"t":"2026-10-15T23:30:00Z","v":3059,"vw":555.123488},{"c":554.92,"h":555.1,"l":554.5,"n":81,"o":554.71,"t":"2026-10-15T23:45:00Z","v":2746,"vw":554.791768},{"c":557,"h":562.59,"l":556.98,"n":1256,"o":558.85,"t":"2026-10-16T08:00:00Z","v":27866,"vw":559.811368},{"c":557.49,"h":557.49,"l":555.96,"n":100,"o":556,"t":"2026-10-16T08:15:00Z","v":5699,"vw":556.617889},{"c":557.63,"h":557.63,"l":556.9,"n":54,"o":557.1796,"t":"2026-10-16T08:30:00Z","v":1474,"vw":557.139506},{"c":556.45,"h":557.9475,"l":556.05,"n":76,"o":557.9475,"t":"2026-10-16T08:45:00Z","v":5499,"vw":556.960955},{"c":556.37,"h":556.47,"l":555.97,"n":59,"o":555.97,"t":"2026-10-16T09:00:00Z","v":2719,"vw":556.224713},{"c":556.9,"h":556.9,"l":556.06,"n":20,"o":556.69,"t":"2026-10-16T09:15:00Z","v":322,"vw":556.465797},{"c":556.4,"h":557.94,"l":556.4,"n":64,"o":557.02,"t":"2026-10-16T09:30:00Z","v":2639,"vw":557.238944},{"c":555.5,"h":557.24,"l":555.35,"n":66,"o":556.69,"t":"2026-10-16T09:45:00Z","v":2170,"vw":556.16809},{"c":554.67,"h":555.72,"l":554.43,"n":159,"o":555.3,"t":"2026-10-16T10:00:00Z","v":3901,"vw":555.05652},{"c":555.67,"h":555.67,"l":555.41,"n":14,"o":555.46,"t":"2026-10-16T10:15:00Z","v":776,"vw":555.525333},{"c":555.63,"h":556.13,"l":555.37,"n":99,"o":555.37,"t":"2026-10-16T10:30:00Z","v":4942,"vw":555.507363},{"c":554.95,"h":556,"l":554.88,"n":22,"o":556,"t":"2026-10-16T10:45:00Z","v":1177,"vw":555.885405},{"c":554.97,"h":554.98,"l":553.5,"n":191,"o":554.2,"t":"2026-10-16T11:00:00Z","v":7863,"vw":554.391725},{"c":554,"h":555.0143,"l":554,"n":108,"o":555,"t":"2026-10-16T11:15:00Z","v":8719,"vw":554.68612},{"c":553,"h":554.2619,"l":552.32,"n":316,"o":554,"t":"2026-10-16T11:30:00Z","v":12477,"vw":553.064361},{"c":553.99,"h":553.99,"l":552.97,"n":101,"o":553,"t":"2026-10-16T11:45:00Z","v":4141,"vw":553.371882},{"c":554.1,"h":555.27,"l":554.1,"n":301,"o":554.18,"t":"2026-10-16T12:00:00Z","v":12435,"vw":554.979543},{"c":554,"h":554.54,"l":553.1758,"n":470,"o":553.37,"t":"2026-10-16T12:15:00Z","v":16687,"vw":554.167407},{"c":553.5675,"h":554.75,"l":553,"n":263,"o":553.89,"t":"2026-10-16T12:30:00Z","v":14345,"vw":553.836621},{"c":552.6,"h":553.3,"l":552.03,"n":419,"o":553.3,"t":"2026-10-16T12:45:00Z","v":20065,"vw":552.757924},{"c":552.87,"h":552.9,"l":551.75,"n":542,"o":552.3125,"t":"2026-10-16T13:00:00Z","v":29074,"vw":552.258454},{"c":550.95,"h":552.99,"l":550.36,"n":244,"o":552.43,"t":"2026-10-16T13:15:00Z","v":9292,"vw":551.808434},{"c":552.29,"h":552.33,"l":547.24,"n":18429,"o":551.28,"t":"2026-10-16T13:30:00Z","v":827431,"vw":549.716447},{"c":548.59,"h":553.31,"l":547,"n":22775,"o":552.18,"t":"2026-10-16T13:45:00Z","v":1260215,"vw":548.857505},{"c":550.63,"h":550.9,"l":548.03,"n":10150,"o":548.66,"t":"2026-10-16T14:00:00Z","v":458504,"vw":549.492855},{"c":550.44,"h":551.4,"l":549.075,"n":9624,"o":550.62,"t":"2026-10-16T14:15:00Z","v":389837,"vw":550.222564},{"c":553.42,"h":554.68,"l":549.59,"n":9981,"o":550.26,"t":"2026-10-16T14:30:00Z","v":459056,"vw":552.73352},{"c":552.235,"h":554.23,"l":551.24,"n":6298,"o":553.52,"t":"2026-10-16T14:45:00Z","v":207666,"vw":552.505347},{"c":547.92,"h":552.18,"l":546.44,"n":10171,"o":552.18,"t":"2026-10-16T15:00:00Z","v":477982,"vw":548.289215},{"c":548.36,"h":548.9084,"l":546.61,"n":7480,"o":547.96,"t":"2026-10-16T15:15:00Z","v":1663904,"vw":548.077006},{"c":549.85,"h":550.48,"l":548.3342,"n":9955,"o":548.45,"t":"2026-10-16T15:30:00Z","v":455152,"vw":549.878436},{"c":548.67,"h":550.88,"l":548.33,"n":8305,"o":549.95,"t":"2026-10-16T15:45:00Z","v":312422,"vw":549.463266},{"c":549.7,"h":549.85,"l":547.69,"n":8663,"o":548.65,"t":"2026-10-16T16:00:00Z","v":335863,"vw":548.594813},{"c":549.985,"h":550.37,"l":549,"n":9221,"o":549.6911,"t":"2026-10-16T16:15:00Z","v":407214,"vw":549.789998},{"c":549.6,"h":550.48,"l":548.55,"n":6445,"o":550.03,"t":"2026-10-16T16:30:00Z","v":277955,"vw":549.567267},{"c":548.62,"h":549.77,"l":547.8764,"n":7992,"o":549.4501,"t":"2026-10-16T16:45:00Z","v":306748,"vw":548.493934},{"c":546.6,"h":548.67,"l":545.95,"n":10343,"o":548.62,"t":"2026-10-16T17:00:00Z","v":452586,"vw":546.762241},{"c":545.98,"h":546.67,"l":543.8,"n":12274,"o":546.525,"t":"2026-10-16T17:15:00Z","v":542806,"vw":545.035469},{"c":546.77,"h":547.34,"l":545.01,"n":6725,"o":546,"t":"2026-10-16T17:30:00Z","v":269669,"vw":546.140893},{"c":544.66,"h":547.3489,"l":544.2447,"n":8174,"o":546.845,"t":"2026-10-16T17:45:00Z","v":231797,"vw":545.36819},{"c":543.79,"h":544.77,"l":542.71,"n":8962,"o":544.64,"t":"2026-10-16T18:00:00Z","v":467320,"vw":543.580491},{"c":543.68,"h":544.33,"l":542.48,"n":6119,"o":543.79,"t":"2026-10-16T18:15:00Z","v":988876,"vw":543.28899},{"c":543,"h":543.68,"l":542.05,"n":5791,"o":543.59,"t":"2026-10-16T18:30:00Z","v":185227,"vw":543.008298},{"c":541.79,"h":543.15,"l":540.305,"n":9422,"o":542.91,"t":"2026-10-16T18:45:00Z","v":263888,"vw":541.300268},{"c":543.12,"h":543.12,"l":539.07,"n":20220,"o":541.74,"t":"2026-10-16T19:00:00Z","v":692979,"vw":540.984428},{"c":544.105,"h":544.16,"l":541.36,"n":14121,"o":543.0347,"t":"2026-10-16T19:15:00Z","v":502488,"vw":543.023546},{"c":540.26,"h":544.58,"l":539.93,"n":26293,"o":544.05,"t":"2026-10-16T19:30:00Z","v":1437258,"vw":541.626829},{"c":539.62,"h":541.57,"l":539.56,"n":50685,"o":540.25,"t":"2026-10-16T19:45:00Z","v":2999025,"vw":540.579737},{"c":540,"h":541.08,"l":539.56,"n":1419,"o":539.58,"t":"2026-10-16T20:00:00Z","v":634533,"vw":539.884613},{"c":540.77,"h":540.77,"l":540,"n":498,"o":540.1,"t":"2026-10-16T20:15:00Z","v":111448,"vw":540.197422},{"c":542,"h":543,"l":540.6,"n":723,"o":540.77,"t":"2026-10-16T20:30:00Z","v":36114,"vw":541.804537},{"c":541.5,"h":542.86,"l":541.5,"n":850,"o":542,"t":"2026-10-16T20:45:00Z","v":325629,"vw":542.117495},{"c":541.8,"h":542.17,"l":541.5,"n":748,"o":541.5,"t":"2026-10-16T21:00:00Z","v":140699,"vw":541.701338},{"c":542,"h":542.11,"l":541.6,"n":434,"o":541.6997,"t":"2026-10-16T21:15:00Z","v":52538,"vw":541.976754},{"c":541.99,"h":542.69,"l":541.99,"n":150,"o":542.507,"t":"2026-10-16T21:30:00Z","v":8876,"vw":542.399607},{"c":541,"h":542,"l":540.15,"n":132,"o":542,"t":"2026-10-16T21:45:00Z","v":2794,"vw":541.020658},{"c":540.5,"h":541.2,"l":540.26,"n":144,"o":541.2,"t":"2026-10-16T22:00:00Z","v":5204,"vw":540.760291},{"c":540.51,"h":541.5,"l":540.0398,"n":93,"o":540.38,"t":"2026-10-16T22:15:00Z","v":2460,"vw":540.650323},{"c":541,"h":541.25,"l":540.5,"n":42,"o":540.65,"t":"2026-10-16T22:30:00Z","v":1543,"vw":540.658568}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-19","2026-10-23","2026-10-26","2026-10-28","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.273,"strike":578.5357142857143,"iv":0.3661971428571429,"gamma":0.00641,"theta":-0.3493171428571429,"vega":0.13136571428571428,"rho":0.009509391769127195,"breakevenPct":7.173514655400052},{"delta":0.15,"premium":2.0444152046783626,"strike":570.7602339181286,"iv":0.3589771929824562,"gamma":0.00865672514619883,"theta":-0.4560251461988304,"vega":0.17459473684210525,"rho":0.014356323422133731,"breakevenPct":5.878863054123295},{"delta":0.2,"premium":2.9900179211469537,"strike":565.7078853046595,"iv":0.3655143369175627,"gamma":0.010201792114695341,"theta":-0.558473476702509,"vega":0.20957491039426523,"rho":0.01922241558467034,"breakevenPct":5.1197603005187515},{"delta":0.25,"premium":4.021583850931677,"strike":561.0947204968944,"iv":0.36834720496894413,"gamma":0.011481055900621118,"theta":-0.6397965838509316,"vega":0.23781863354037266,"rho":0.0240969491137481,"breakevenPct":4.457727236197063},{"delta":0.3,"premium":5.194190600522192,"strike":557.023498694517,"iv":0.37339242819843343,"gamma":0.01241906005221932,"theta":-0.7110229765013054,"vega":0.26028746736292424,"rho":0.028964857248173898,"breakevenPct":3.921938871541439},{"delta":0.35,"premium":6.636075949367088,"strike":553.496835443038,"iv":0.38682151898734174,"gamma":0.012740506329113924,"theta":-0.7855778481012657,"vega":0.27729177215189876,"rho":0.033816356610622836,"breakevenPct":3.536582512459349},{"delta":0.4,"premium":7.999402985074628,"strike":549.5746268656717,"iv":0.3859892537313433,"gamma":0.013334029850746268,"theta":-0.8198731343283583,"vega":0.28926985074626865,"rho":0.03867228761685265,"breakevenPct":3.0635914696388737},{"delta":0.45,"premium":9.701420454545454,"strike":545.9232954545455,"iv":0.39358068181818184,"gamma":0.013373863636363635,"theta":-0.8579232954545455,"vega":0.29627045454545453,"rho":0.04349765382687503,"breakevenPct":2.703274659721062},{"delta":0.5,"premium":11.568243243243243,"strike":542.2372372372372,"iv":0.4004426426426426,"gamma":0.01331051051051051,"theta":-0.8821801801801802,"vega":0.2988159159159159,"rho":0.04829703073482661,"breakevenPct":2.3670019372422413},{"delta":0.55,"premium":13.483384146341464,"strike":538.4603658536586,"iv":0.4007871951219512,"gamma":0.013215243902439024,"theta":-0.8785256097560976,"vega":0.2963140243902439,"rho":0.05308418216354278,"breakevenPct":2.0228743068391846},{"delta":0.6,"premium":16.104141104294477,"strike":534.463190184049,"iv":0.4148546012269939,"gamma":0.012378527607361963,"theta":-0.8902153374233129,"vega":0.2892398773006135,"rho":0.05776775738367252,"breakevenPct":1.76845310320584},{"delta":0.65,"premium":18.57637931034483,"strike":530.3965517241379,"iv":0.4157689655172414,"gamma":0.011879310344827585,"theta":-0.8591799999999999,"vega":0.27742137931034483,"rho":0.06246158216229884,"breakevenPct":1.4737395627509753},{"delta":0.7,"premium":21.879433962264148,"strike":525.7924528301887,"iv":0.4265052830188679,"gamma":0.010858490566037736,"theta":-0.8310833962264151,"vega":0.2603332075471698,"rho":0.06702313605562993,"breakevenPct":1.2332507934293633},{"delta":0.75,"premium":26.781280193236714,"strike":519.8671497584542,"iv":0.45585072463768117,"gamma":0.009273429951690821,"theta":-0.8155299516908212,"vega":0.23802077294685992,"rho":0.07129225836769468,"breakevenPct":1.0440720797949679},{"delta":0.8,"premium":31.32021276595745,"strike":514.0602836879433,"iv":0.4621241134751773,"gamma":0.008049645390070921,"theta":-0.7348163120567375,"vega":0.20949645390070917,"rho":0.07560882202627997,"breakevenPct":0.8097035959151099},{"delta":0.85,"premium":36.70583756345177,"strike":507.46192893401013,"iv":0.4654223350253807,"gamma":0.006692385786802032,"theta":-0.6258197969543149,"vega":0.17465786802030459,"rho":0.07976609450932959,"breakevenPct":0.5855390938007182},{"delta":0.9,"premium":44.29128440366973,"strike":498.8073394495413,"iv":0.47300366972477065,"gamma":0.004985321100917431,"theta":-0.49071926605504584,"vega":0.13134770642201835,"rho":0.08348833155544348,"breakevenPct":0.3879156845122067}],"put":[{"delta":0.1,"premium":1.9834123222748816,"strike":493.12796208530807,"iv":0.5410843601895735,"gamma":0.004337914691943128,"theta":-0.5012061611374408,"vega":0.13128720379146921,"rho":-0.010562831820170008,"breakevenPct":9.215425182433798},{"delta":0.15,"premium":3.112349823321555,"strike":503.92226148409895,"iv":0.5170579505300353,"gamma":0.006006007067137809,"theta":-0.6352339222614841,"vega":0.1745070671378092,"rho":-0.015938634236844614,"breakevenPct":7.428851818710278},{"delta":0.2,"premium":4.289388489208633,"strike":512.1762589928057,"iv":0.49624460431654677,"gamma":0.007535251798561151,"theta":-0.7312553956834532,"vega":0.20973453237410072,"rho":-0.02132465225923856,"breakevenPct":6.120726339446002},{"delta":0.25,"premium":5.5181415929203546,"strike":518.9159292035398,"iv":0.47723362831858407,"gamma":0.008883185840707965,"theta":-0.7960592920353983,"vega":0.2379132743362832,"rho":-0.026734352500944157,"breakevenPct":5.102072530384564},{"delta":0.3,"premium":6.771576763485476,"strike":524.7095435684647,"iv":0.45888796680497923,"gamma":0.010141908713692947,"theta":-0.8356348547717842,"vega":0.2604381742738589,"rho":-0.03215274036548861,"breakevenPct":4.262852716270012},{"delta":0.35,"premium":8.27365107913669,"strike":529.523381294964,"iv":0.4525046762589928,"gamma":0.010942805755395683,"theta":-0.8754906474820144,"vega":0.27737949640287773,"rho":-0.03761134425160398,"breakevenPct":3.650696817776838},{"delta":0.4,"premium":9.541438356164385,"strike":534.2123287671233,"iv":0.43144383561643834,"gamma":0.011973972602739726,"theta":-0.8673095890410959,"vega":0.28927260273972605,"rho":-0.04303271836554893,"breakevenPct":3.018319702225714},{"delta":0.45,"premium":11.439776357827476,"strike":538.3306709265175,"iv":0.4331460063897764,"gamma":0.012167092651757189,"theta":-0.8897495207667732,"vega":0.29636389776357824,"rho":-0.048547628459977725,"breakevenPct":2.607967732219948},{"delta":0.5,"premium":12.993354430379748,"strike":542.3022151898734,"iv":0.4191180379746835,"gamma":0.012728797468354432,"theta":-0.8643971518987341,"vega":0.29883670886075947,"rho":-0.05400480026449079,"breakevenPct":2.161023889187857},{"delta":0.55,"premium":14.825000000000001,"strike":546.1574074074074,"iv":0.4096037037037037,"gamma":0.0129,"theta":-0.8335296296296296,"vega":0.2962648148148148,"rho":-0.05951016891142694,"breakevenPct":1.7869856917916072},{"delta":0.6,"premium":17.098412698412695,"strike":550.0793650793651,"iv":0.40763015873015873,"gamma":0.01269047619047619,"theta":-0.8062555555555556,"vega":0.2893809523809524,"rho":-0.06507158671358898,"breakevenPct":1.4822638852213634},{"delta":0.65,"premium":19.61393442622951,"strike":554.0983606557377,"iv":0.4045409836065574,"gamma":0.012208196721311475,"theta":-0.7616393442622951,"vega":0.2772655737704918,"rho":-0.07067256773114558,"breakevenPct":1.2043574437138351},{"delta":0.7,"premium":22.614254385964905,"strike":558.4320175438596,"iv":0.40424166666666667,"gamma":0.011476315789473687,"theta":-0.7087600877192983,"vega":0.2603074561403509,"rho":-0.07634482294727701,"breakevenPct":0.9578996011285157},{"delta":0.75,"premium":25.19861111111111,"strike":562.3611111111111,"iv":0.3909333333333333,"gamma":0.010816666666666667,"theta":-0.6188111111111111,"vega":0.23797777777777776,"rho":-0.08193292887132508,"breakevenPct":0.7093345656192195},{"delta":0.8,"premium":29.427167630057806,"strike":567.6445086705203,"iv":0.39331040462427747,"gamma":0.009465317919075145,"theta":-0.5398763005780347,"vega":0.20974682080924856,"rho":-0.08779291907125387,"breakevenPct":0.5143547060143308},{"delta":0.85,"premium":36.10154320987654,"strike":575.2006172839506,"iv":0.4105364197530864,"gamma":0.007551851851851853,"theta":-0.4592148148148149,"vega":0.17466481481481483,"rho":-0.09408137527203062,"breakevenPct":0.35137262956116166},{"delta":0.9,"premium":52.31896551724142,"strike":592.0689655172414,"iv":0.49084310344827614,"gamma":0.00475172413793103,"theta":-0.4032620689655173,"vega":0.13147413793103443,"rho":-0.10211680319722201,"breakevenPct":0.23105360443622922}]},"raw":{"call":[{"delta":0.1,"premium":1.273,"strike":578.5357142857143,"iv":0.3661971428571429,"gamma":0.00641,"theta":-0.3493171428571429,"vega":0.13136571428571428,"rho":0.009509391769127195,"breakevenPct":7.173514655400052},{"delta":0.15,"premium":2.0444152046783626,"strike":570.7602339181286,"iv":0.3589771929824562,"gamma":0.00865672514619883,"theta":-0.4560251461988304,"vega":0.17459473684210525,"rho":0.014356323422133731,"breakevenPct":5.878863054123295},{"delta":0.2,"premium":2.9900179211469537,"strike":565.7078853046595,"iv":0.3655143369175627,"gamma":0.010201792114695341,"theta":-0.558473476702509,"vega":0.20957491039426523,"rho":0.01922241558467034,"breakevenPct":5.1197603005187515},{"delta":0.25,"premium":4.021583850931677,"strike":561.0947204968944,"iv":0.36834720496894413,"gamma":0.011481055900621118,"theta":-0.6397965838509316,"vega":0.23781863354037266,"rho":0.0240969491137481,"breakevenPct":4.457727236197063},{"delta":0.3,"premium":5.194190600522192,"strike":557.023498694517,"iv":0.37339242819843343,"gamma":0.01241906005221932,"theta":-0.7110229765013054,"vega":0.26028746736292424,"rho":0.028964857248173898,"breakevenPct":3.921938871541439},{"delta":0.35,"premium":6.636075949367088,"strike":553.496835443038,"iv":0.38682151898734174,"gamma":0.012740506329113924,"theta":-0.7855778481012657,"vega":0.27729177215189876,"rho":0.033816356610622836,"breakevenPct":3.536582512459349},{"delta":0.4,"premium":7.999402985074628,"strike":549.5746268656717,"iv":0.3859892537313433,"gamma":0.013334029850746268,"theta":-0.8198731343283583,"vega":0.28926985074626865,"rho":0.03867228761685265,"breakevenPct":3.0635914696388737},{"delta":0.45,"premium":9.701420454545454,"strike":545.9232954545455,"iv":0.39358068181818184,"gamma":0.013373863636363635,"theta":-0.8579232954545455,"vega":0.29627045454545453,"rho":0.04349765382687503,"breakevenPct":2.703274659721062},{"delta":0.5,"premium":11.568243243243243,"strike":542.2372372372372,"iv":0.4004426426426426,"gamma":0.01331051051051051,"theta":-0.8821801801801802,"vega":0.2988159159159159,"rho":0.04829703073482661,"breakevenPct":2.3670019372422413},{"delta":0.55,"premium":13.483384146341464,"strike":538.4603658536586,"iv":0.4007871951219512,"gamma":0.013215243902439024,"theta":-0.8785256097560976,"vega":0.2963140243902439,"rho":0.05308418216354278,"breakevenPct":2.0228743068391846},{"delta":0.6,"premium":16.104141104294477,"strike":534.463190184049,"iv":0.4148546012269939,"gamma":0.012378527607361963,"theta":-0.8902153374233129,"vega":0.2892398773006135,"rho":0.05776775738367252,"breakevenPct":1.76845310320584},{"delta":0.65,"premium":18.57637931034483,"strike":530.3965517241379,"iv":0.4157689655172414,"gamma":0.011879310344827585,"theta":-0.8591799999999999,"vega":0.27742137931034483,"rho":0.06246158216229884,"breakevenPct":1.4737395627509753},{"delta":0.7,"premium":21.879433962264148,"strike":525.7924528301887,"iv":0.4265052830188679,"gamma":0.010858490566037736,"theta":-0.8310833962264151,"vega":0.2603332075471698,"rho":0.06702313605562993,"breakevenPct":1.2332507934293633},{"delta":0.75,"premium":26.781280193236714,"strike":519.8671497584542,"iv":0.45585072463768117,"gamma":0.009273429951690821,"theta":-0.8155299516908212,"vega":0.23802077294685992,"rho":0.07129225836769468,"breakevenPct":1.0440720797949679},{"delta":0.8,"premium":31.32021276595745,"strike":514.0602836879433,"iv":0.4621241134751773,"gamma":0.008049645390070921,"theta":-0.7348163120567375,"vega":0.20949645390070917,"rho":0.07560882202627997,"breakevenPct":0.8097035959151099},{"delta":0.85,"premium":36.70583756345177,"strike":507.46192893401013,"iv":0.4654223350253807,"gamma":0.006692385786802032,"theta":-0.6258197969543149,"vega":0.17465786802030459,"rho":0.07976609450932959,"breakevenPct":0.5855390938007182},{"delta":0.9,"premium":44.29128440366973,"strike":498.8073394495413,"iv":0.47300366972477065,"gamma":0.004985321100917431,"theta":-0.49071926605504584,"vega":0.13134770642201835,"rho":0.08348833155544348,"breakevenPct":0.3879156845122067}],"put":[{"delta":0.1,"premium":1.9834123222748816,"strike":493.12796208530807,"iv":0.5410843601895735,"gamma":0.004337914691943128,"theta":-0.5012061611374408,"vega":0.13128720379146921,"rho":-0.010562831820170008,"breakevenPct":9.215425182433798},{"delta":0.15,"premium":3.112349823321555,"strike":503.92226148409895,"iv":0.5170579505300353,"gamma":0.006006007067137809,"theta":-0.6352339222614841,"vega":0.1745070671378092,"rho":-0.015938634236844614,"breakevenPct":7.428851818710278},{"delta":0.2,"premium":4.289388489208633,"strike":512.1762589928057,"iv":0.49624460431654677,"gamma":0.007535251798561151,"theta":-0.7312553956834532,"vega":0.20973453237410072,"rho":-0.02132465225923856,"breakevenPct":6.120726339446002},{"delta":0.25,"premium":5.5181415929203546,"strike":518.9159292035398,"iv":0.47723362831858407,"gamma":0.008883185840707965,"theta":-0.7960592920353983,"vega":0.2379132743362832,"rho":-0.026734352500944157,"breakevenPct":5.102072530384564},{"delta":0.3,"premium":6.771576763485476,"strike":524.7095435684647,"iv":0.45888796680497923,"gamma":0.010141908713692947,"theta":-0.8356348547717842,"vega":0.2604381742738589,"rho":-0.03215274036548861,"breakevenPct":4.262852716270012},{"delta":0.35,"premium":8.27365107913669,"strike":529.523381294964,"iv":0.4525046762589928,"gamma":0.010942805755395683,"theta":-0.8754906474820144,"vega":0.27737949640287773,"rho":-0.03761134425160398,"breakevenPct":3.650696817776838},{"delta":0.4,"premium":9.541438356164385,"strike":534.2123287671233,"iv":0.43144383561643834,"gamma":0.011973972602739726,"theta":-0.8673095890410959,"vega":0.28927260273972605,"rho":-0.04303271836554893,"breakevenPct":3.018319702225714},{"delta":0.45,"premium":11.439776357827476,"strike":538.3306709265175,"iv":0.4331460063897764,"gamma":0.012167092651757189,"theta":-0.8897495207667732,"vega":0.29636389776357824,"rho":-0.048547628459977725,"breakevenPct":2.607967732219948},{"delta":0.5,"premium":12.993354430379748,"strike":542.3022151898734,"iv":0.4191180379746835,"gamma":0.012728797468354432,"theta":-0.8643971518987341,"vega":0.29883670886075947,"rho":-0.05400480026449079,"breakevenPct":2.161023889187857},{"delta":0.55,"premium":14.825000000000001,"strike":546.1574074074074,"iv":0.4096037037037037,"gamma":0.0129,"theta":-0.8335296296296296,"vega":0.2962648148148148,"rho":-0.05951016891142694,"breakevenPct":1.7869856917916072},{"delta":0.6,"premium":17.098412698412695,"strike":550.0793650793651,"iv":0.40763015873015873,"gamma":0.01269047619047619,"theta":-0.8062555555555556,"vega":0.2893809523809524,"rho":-0.06507158671358898,"breakevenPct":1.4822638852213634},{"delta":0.65,"premium":19.61393442622951,"strike":554.0983606557377,"iv":0.4045409836065574,"gamma":0.012208196721311475,"theta":-0.7616393442622951,"vega":0.2772655737704918,"rho":-0.07067256773114558,"breakevenPct":1.2043574437138351},{"delta":0.7,"premium":22.614254385964905,"strike":558.4320175438596,"iv":0.40424166666666667,"gamma":0.011476315789473687,"theta":-0.7087600877192983,"vega":0.2603074561403509,"rho":-0.07634482294727701,"breakevenPct":0.9578996011285157},{"delta":0.75,"premium":25.19861111111111,"strike":562.3611111111111,"iv":0.3909333333333333,"gamma":0.010816666666666667,"theta":-0.6188111111111111,"vega":0.23797777777777776,"rho":-0.08193292887132508,"breakevenPct":0.7093345656192195},{"delta":0.8,"premium":29.427167630057806,"strike":567.6445086705203,"iv":0.39331040462427747,"gamma":0.009465317919075145,"theta":-0.5398763005780347,"vega":0.20974682080924856,"rho":-0.08779291907125387,"breakevenPct":0.5143547060143308},{"delta":0.85,"premium":36.10154320987654,"strike":575.2006172839506,"iv":0.4105364197530864,"gamma":0.007551851851851853,"theta":-0.4592148148148149,"vega":0.17466481481481483,"rho":-0.09408137527203062,"breakevenPct":0.35137262956116166},{"delta":0.9,"premium":52.31896551724142,"strike":592.0689655172414,"iv":0.49084310344827614,"gamma":0.00475172413793103,"theta":-0.4032620689655173,"vega":0.13147413793103443,"rho":-0.10211680319722201,"breakevenPct":0.23105360443622922}]}},"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"}}