{"symbol":"CACI","url":"https://intraalpha.com/companies/CACI","capturedAt":"2026-10-15T20:04:07.004Z","state":"stale","quote":{"symbol":"CACI","last_price":611.36,"prev_close":604.01,"regular_close":611.36,"change":7.35,"change_pct":1.2169,"regular_change":7.35,"regular_change_pct":1.2169,"extended_change":0,"extended_change_pct":0,"bid":602.05,"ask":625,"bid_size":40,"ask_size":40,"volume":246282,"vwap":610.438982,"open":610.72,"high":618.615,"low":604.83,"close":611.36,"trade_count":11969,"last_trade_at":"2026-10-15T20:00:02.78539588Z","last_quote_at":"2026-10-15T20:00:29.640367642Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"CACI","fetched_at":"2026-10-15T20:04:06.317260+00:00","name":"CACI International Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"CACI International Inc, provides information solutions and services in North America and internationally. The company is headquartered in Arlington, Virginia.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":13348378000,"ebitda":1189014000,"pe_ratio":25.23,"peg_ratio":514.23,"book_value":201.94,"dividend_per_share":null,"dividend_yield":null,"eps":23.94,"revenue_ttm":9567779000,"gross_profit_ttm":3176893000,"profit_margin":0.056,"operating_margin_ttm":0.101,"return_on_assets_ttm":0.0576,"return_on_equity_ttm":0.128,"quarterly_earnings_growth":-0.012,"quarterly_revenue_growth":0.176,"analyst_target_price":729.21,"analyst_number":1,"beta":0.591,"fifty_two_week_high":683.5,"fifty_two_week_low":434.7,"fifty_day_ma":626.13,"two_hundred_day_ma":564.54,"shares_outstanding":22099600,"forward_pe":17.83,"price_to_sales":1.395,"price_to_book":3.145,"ev_to_revenue":2.01,"ev_to_ebitda":16.49},"bars":[{"c":578,"h":580.51,"l":577.7,"n":56,"o":580.51,"t":"2026-10-08T10:05:00Z","v":959,"vw":579.587133},{"c":586.75,"h":588.4,"l":581.75,"n":215,"o":581.75,"t":"2026-10-08T13:30:00Z","v":5060,"vw":584.83427},{"c":584.42,"h":585.1,"l":583.725,"n":68,"o":584.775,"t":"2026-10-08T13:35:00Z","v":902,"vw":584.558068},{"c":586.595,"h":586.64,"l":584.16,"n":108,"o":584.53,"t":"2026-10-08T13:40:00Z","v":1579,"vw":585.442369},{"c":588,"h":588,"l":585.1502,"n":118,"o":586.8,"t":"2026-10-08T13:45:00Z","v":1492,"vw":586.745745},{"c":593.0925,"h":594.34,"l":589.95,"n":194,"o":589.96,"t":"2026-10-08T13:50:00Z","v":3181,"vw":592.202406},{"c":592.76,"h":595.02,"l":592.76,"n":106,"o":593.4025,"t":"2026-10-08T13:55:00Z","v":1595,"vw":593.973964},{"c":589.56,"h":591.685,"l":589.56,"n":166,"o":591.19,"t":"2026-10-08T14:00:00Z","v":2717,"vw":590.918479},{"c":588.18,"h":589.95,"l":587.09,"n":117,"o":589.8,"t":"2026-10-08T14:05:00Z","v":2083,"vw":588.437402},{"c":587.735,"h":587.735,"l":587.735,"n":13,"o":587.735,"t":"2026-10-08T14:10:00Z","v":163,"vw":587.735},{"c":581.61,"h":589.02,"l":581.61,"n":260,"o":587.43,"t":"2026-10-08T14:15:00Z","v":5241,"vw":585.686385},{"c":582.14,"h":583.24,"l":581.97,"n":138,"o":581.97,"t":"2026-10-08T14:20:00Z","v":2319,"vw":582.276296},{"c":581.605,"h":582.8,"l":580.57,"n":80,"o":580.99,"t":"2026-10-08T14:25:00Z","v":763,"vw":581.46},{"c":581.54,"h":582.9658,"l":581.54,"n":133,"o":582.9599,"t":"2026-10-08T14:30:00Z","v":2822,"vw":582.369962},{"c":581.54,"h":581.8,"l":581.54,"n":45,"o":581.79,"t":"2026-10-08T14:35:00Z","v":463,"vw":581.653333},{"c":581.2,"h":581.72,"l":580.2502,"n":129,"o":580.2502,"t":"2026-10-08T14:40:00Z","v":1824,"vw":581.23785},{"c":580.505,"h":580.62,"l":580.03,"n":70,"o":580.14,"t":"2026-10-08T14:45:00Z","v":594,"vw":580.354},{"c":580.49,"h":580.49,"l":580.49,"n":14,"o":580.49,"t":"2026-10-08T14:50:00Z","v":110,"vw":580.49},{"c":580.395,"h":580.395,"l":580.365,"n":36,"o":580.38,"t":"2026-10-08T14:55:00Z","v":317,"vw":580.38},{"c":580.34,"h":581.11,"l":580.08,"n":191,"o":580.08,"t":"2026-10-08T15:00:00Z","v":2864,"vw":580.373186},{"c":581.06,"h":581.63,"l":579.52,"n":141,"o":579.985,"t":"2026-10-08T15:05:00Z","v":2599,"vw":580.616955},{"c":580.3311,"h":581.63,"l":580.3311,"n":84,"o":580.5,"t":"2026-10-08T15:10:00Z","v":1616,"vw":581.054161},{"c":581.15,"h":581.15,"l":580.43,"n":95,"o":580.67,"t":"2026-10-08T15:15:00Z","v":1370,"vw":580.742988},{"c":581.65,"h":581.65,"l":579.75,"n":96,"o":581.47,"t":"2026-10-08T15:20:00Z","v":1338,"vw":580.79943},{"c":581.18,"h":582.27,"l":581.15,"n":66,"o":582.05,"t":"2026-10-08T15:25:00Z","v":893,"vw":581.852838},{"c":580.17,"h":581.03,"l":579.85,"n":228,"o":581.03,"t":"2026-10-08T15:30:00Z","v":3549,"vw":580.069419},{"c":580,"h":580.465,"l":580,"n":48,"o":580.205,"t":"2026-10-08T15:35:00Z","v":584,"vw":580.1675},{"c":581.71,"h":581.71,"l":579.9,"n":176,"o":580.3425,"t":"2026-10-08T15:40:00Z","v":2113,"vw":580.884693},{"c":581.725,"h":582.09,"l":581.725,"n":77,"o":581.93,"t":"2026-10-08T15:45:00Z","v":869,"vw":581.9275},{"c":583.72,"h":583.72,"l":581.7225,"n":81,"o":581.7225,"t":"2026-10-08T15:50:00Z","v":829,"vw":582.653863},{"c":584.62,"h":584.66,"l":584.62,"n":37,"o":584.63,"t":"2026-10-08T15:55:00Z","v":404,"vw":584.639907},{"c":584.77,"h":584.77,"l":583.835,"n":75,"o":584.015,"t":"2026-10-08T16:00:00Z","v":1440,"vw":584.571065},{"c":583.95,"h":584.42,"l":583.95,"n":73,"o":584.42,"t":"2026-10-08T16:05:00Z","v":970,"vw":584.139347},{"c":584.92,"h":584.92,"l":584.43,"n":110,"o":584.69,"t":"2026-10-08T16:10:00Z","v":1040,"vw":584.668942},{"c":584.47,"h":587.48,"l":584.18,"n":318,"o":584.93,"t":"2026-10-08T16:15:00Z","v":4789,"vw":585.863392},{"c":583.17,"h":585.13,"l":583.17,"n":78,"o":583.73,"t":"2026-10-08T16:20:00Z","v":1473,"vw":584.103754},{"c":583.985,"h":584.5,"l":583.31,"n":63,"o":583.31,"t":"2026-10-08T16:25:00Z","v":794,"vw":583.941429},{"c":585.43,"h":585.43,"l":583.985,"n":57,"o":583.985,"t":"2026-10-08T16:30:00Z","v":888,"vw":584.796833},{"c":585.01,"h":585.01,"l":584.255,"n":23,"o":584.79,"t":"2026-10-08T16:35:00Z","v":491,"vw":584.726727},{"c":585.725,"h":585.725,"l":584.47,"n":109,"o":585.14,"t":"2026-10-08T16:40:00Z","v":1561,"vw":585.120981},{"c":583.89,"h":585.555,"l":583.89,"n":220,"o":585.555,"t":"2026-10-08T16:45:00Z","v":3024,"vw":585.066382},{"c":586.35,"h":586.5,"l":584.71,"n":95,"o":584.71,"t":"2026-10-08T16:50:00Z","v":1261,"vw":586.167419},{"c":586.67,"h":587.15,"l":585.78,"n":59,"o":585.78,"t":"2026-10-08T16:55:00Z","v":807,"vw":586.497645},{"c":585.17,"h":586.67,"l":585.17,"n":130,"o":586.67,"t":"2026-10-08T17:00:00Z","v":1818,"vw":585.890741},{"c":586.55,"h":586.55,"l":585.46,"n":94,"o":585.46,"t":"2026-10-08T17:05:00Z","v":2098,"vw":585.799057},{"c":587.755,"h":587.755,"l":586.55,"n":74,"o":586.55,"t":"2026-10-08T17:10:00Z","v":932,"vw":587.202728},{"c":588.35,"h":589.12,"l":588.12,"n":69,"o":588.26,"t":"2026-10-08T17:15:00Z","v":1212,"vw":588.357157},{"c":589.14,"h":589.14,"l":588.89,"n":56,"o":588.99,"t":"2026-10-08T17:20:00Z","v":648,"vw":589.063214},{"c":589.04,"h":589.325,"l":587.63,"n":246,"o":589.325,"t":"2026-10-08T17:25:00Z","v":5735,"vw":588.774072},{"c":592.44,"h":593.02,"l":588.28,"n":199,"o":588.28,"t":"2026-10-08T17:30:00Z","v":6248,"vw":591.000042},{"c":591.38,"h":592.44,"l":590.72,"n":129,"o":592.44,"t":"2026-10-08T17:35:00Z","v":2865,"vw":591.334791},{"c":594.2,"h":594.77,"l":592.14,"n":110,"o":592.14,"t":"2026-10-08T17:40:00Z","v":1658,"vw":593.779216},{"c":594.3,"h":595.71,"l":594.29,"n":170,"o":595.71,"t":"2026-10-08T17:45:00Z","v":4082,"vw":594.90401},{"c":593.465,"h":593.62,"l":593.465,"n":53,"o":593.62,"t":"2026-10-08T17:50:00Z","v":593,"vw":593.572308},{"c":593.035,"h":593.48,"l":592.65,"n":99,"o":593.48,"t":"2026-10-08T17:55:00Z","v":1382,"vw":593.156765},{"c":593.27,"h":593.28,"l":591.79,"n":329,"o":593.035,"t":"2026-10-08T18:00:00Z","v":5598,"vw":592.492238},{"c":594.615,"h":594.74,"l":593.7,"n":91,"o":594.06,"t":"2026-10-08T18:05:00Z","v":1381,"vw":594.035093},{"c":596.12,"h":596.12,"l":594.94,"n":76,"o":594.94,"t":"2026-10-08T18:10:00Z","v":1596,"vw":595.64137},{"c":594.34,"h":595.51,"l":594.26,"n":162,"o":595.51,"t":"2026-10-08T18:15:00Z","v":2361,"vw":594.705201},{"c":595.1,"h":595.1,"l":593.915,"n":173,"o":594.61,"t":"2026-10-08T18:20:00Z","v":2307,"vw":594.396386},{"c":594.26,"h":594.69,"l":594.26,"n":65,"o":594.69,"t":"2026-10-08T18:25:00Z","v":652,"vw":594.489811},{"c":594.875,"h":595.4,"l":593.84,"n":102,"o":594.25,"t":"2026-10-08T18:30:00Z","v":1885,"vw":594.395009},{"c":596.02,"h":596.02,"l":594.905,"n":114,"o":595.015,"t":"2026-10-08T18:35:00Z","v":1556,"vw":595.597636},{"c":595.1,"h":596.47,"l":595.1,"n":93,"o":595.895,"t":"2026-10-08T18:40:00Z","v":1101,"vw":595.775},{"c":595.93,"h":596.16,"l":595.61,"n":53,"o":595.63,"t":"2026-10-08T18:45:00Z","v":849,"vw":595.746814},{"c":595.97,"h":596.67,"l":595.97,"n":145,"o":596.01,"t":"2026-10-08T18:50:00Z","v":3359,"vw":596.068865},{"c":597.01,"h":597.65,"l":595.815,"n":167,"o":596.36,"t":"2026-10-08T18:55:00Z","v":2727,"vw":596.870133},{"c":595.87,"h":597.86,"l":595.87,"n":293,"o":597.62,"t":"2026-10-08T19:00:00Z","v":4115,"vw":597.09526},{"c":595.94,"h":596.67,"l":595.5925,"n":107,"o":596.0525,"t":"2026-10-08T19:05:00Z","v":1925,"vw":596.182752},{"c":595.915,"h":596.445,"l":595.65,"n":232,"o":596.155,"t":"2026-10-08T19:10:00Z","v":4486,"vw":596.198312},{"c":596.92,"h":597.29,"l":595.835,"n":199,"o":595.91,"t":"2026-10-08T19:15:00Z","v":2718,"vw":596.445402},{"c":598.75,"h":598.81,"l":596.535,"n":136,"o":596.915,"t":"2026-10-08T19:20:00Z","v":2063,"vw":597.894164},{"c":598.46,"h":599.07,"l":598.11,"n":174,"o":598.69,"t":"2026-10-08T19:25:00Z","v":2175,"vw":598.57737},{"c":598.72,"h":599.02,"l":597.89,"n":301,"o":598.46,"t":"2026-10-08T19:30:00Z","v":3858,"vw":598.582758},{"c":599.51,"h":599.96,"l":598.63,"n":313,"o":598.669,"t":"2026-10-08T19:35:00Z","v":4576,"vw":599.211481},{"c":598.91,"h":600.85,"l":598.91,"n":428,"o":599.585,"t":"2026-10-08T19:40:00Z","v":6673,"vw":599.96891},{"c":598.745,"h":599.94,"l":598.47,"n":463,"o":599.355,"t":"2026-10-08T19:45:00Z","v":6001,"vw":599.245743},{"c":598.24,"h":599.41,"l":597.5,"n":534,"o":599.02,"t":"2026-10-08T19:50:00Z","v":7509,"vw":598.734038},{"c":599.42,"h":600.95,"l":597.975,"n":1171,"o":597.975,"t":"2026-10-08T19:55:00Z","v":18365,"vw":599.708169},{"c":599.4,"h":599.4,"l":599.4,"n":37,"o":599.4,"t":"2026-10-08T20:00:00Z","v":44185,"vw":599.4},{"c":600.76,"h":600.76,"l":600.76,"n":6,"o":600.76,"t":"2026-10-08T22:20:00Z","v":68,"vw":600.76},{"c":599.87,"h":604.97,"l":596.22,"n":145,"o":599.69,"t":"2026-10-09T13:30:00Z","v":2935,"vw":600.124491},{"c":600.615,"h":600.615,"l":597.75,"n":127,"o":597.75,"t":"2026-10-09T13:35:00Z","v":2218,"vw":598.402888},{"c":599.12,"h":601.095,"l":598.14,"n":63,"o":599.11,"t":"2026-10-09T13:40:00Z","v":1100,"vw":599.94376},{"c":598.645,"h":600.925,"l":598.645,"n":122,"o":598.82,"t":"2026-10-09T13:45:00Z","v":1365,"vw":599.045459},{"c":602.72,"h":603.11,"l":599.6,"n":145,"o":599.6,"t":"2026-10-09T13:50:00Z","v":2985,"vw":601.098864},{"c":603.895,"h":605.31,"l":603.155,"n":182,"o":603.84,"t":"2026-10-09T13:55:00Z","v":2426,"vw":604.299516},{"c":604.375,"h":605.775,"l":602.51,"n":111,"o":605.02,"t":"2026-10-09T14:00:00Z","v":1466,"vw":604.295056},{"c":600.14,"h":604.575,"l":600.06,"n":126,"o":604.42,"t":"2026-10-09T14:05:00Z","v":1743,"vw":602.146234},{"c":600.92,"h":602.31,"l":600.92,"n":100,"o":602.19,"t":"2026-10-09T14:10:00Z","v":1284,"vw":601.86619},{"c":600.395,"h":603.4399,"l":599.705,"n":139,"o":601.47,"t":"2026-10-09T14:15:00Z","v":2510,"vw":601.089528},{"c":607.11,"h":607.11,"l":601.74,"n":222,"o":601.74,"t":"2026-10-09T14:20:00Z","v":2843,"vw":604.161093},{"c":604.265,"h":606.775,"l":604.26,"n":159,"o":606.27,"t":"2026-10-09T14:25:00Z","v":2628,"vw":605.653656},{"c":604.16,"h":604.73,"l":602.995,"n":24,"o":602.995,"t":"2026-10-09T14:30:00Z","v":458,"vw":604.090765},{"c":604.15,"h":604.73,"l":603.3,"n":52,"o":604.16,"t":"2026-10-09T14:35:00Z","v":625,"vw":604.16565},{"c":604.885,"h":605.58,"l":603.86,"n":130,"o":604.15,"t":"2026-10-09T14:40:00Z","v":1591,"vw":604.98232},{"c":604.13,"h":604.905,"l":604.13,"n":33,"o":604.905,"t":"2026-10-09T14:45:00Z","v":470,"vw":604.640283},{"c":605.065,"h":607.35,"l":604.46,"n":193,"o":604.625,"t":"2026-10-09T14:50:00Z","v":3324,"vw":605.712607},{"c":606.645,"h":607.05,"l":604.8301,"n":87,"o":606.09,"t":"2026-10-09T14:55:00Z","v":1118,"vw":606.173771},{"c":608.28,"h":608.28,"l":606.645,"n":125,"o":606.645,"t":"2026-10-09T15:00:00Z","v":1257,"vw":607.783027},{"c":609.82,"h":609.84,"l":607.185,"n":199,"o":608.44,"t":"2026-10-09T15:05:00Z","v":3165,"vw":608.428226},{"c":610.84,"h":611.24,"l":610.5,"n":47,"o":610.68,"t":"2026-10-09T15:10:00Z","v":818,"vw":610.787887},{"c":612.085,"h":612.775,"l":611.725,"n":196,"o":612.11,"t":"2026-10-09T15:15:00Z","v":2398,"vw":612.286069},{"c":611.83,"h":612.36,"l":611.83,"n":74,"o":612.36,"t":"2026-10-09T15:20:00Z","v":537,"vw":612.192696},{"c":611.455,"h":612.83,"l":611.06,"n":141,"o":612.585,"t":"2026-10-09T15:25:00Z","v":2991,"vw":611.849509},{"c":611.68,"h":612.725,"l":610.83,"n":120,"o":612.16,"t":"2026-10-09T15:30:00Z","v":1875,"vw":611.971221},{"c":610.735,"h":611.3,"l":610.145,"n":104,"o":610.96,"t":"2026-10-09T15:35:00Z","v":1238,"vw":610.567365},{"c":610.875,"h":611.555,"l":610.46,"n":153,"o":610.735,"t":"2026-10-09T15:40:00Z","v":2746,"vw":611.104},{"c":610.39,"h":610.39,"l":610.39,"n":10,"o":610.39,"t":"2026-10-09T15:45:00Z","v":57,"vw":610.39},{"c":610.47,"h":611.345,"l":610.47,"n":68,"o":611.345,"t":"2026-10-09T15:50:00Z","v":657,"vw":610.765802},{"c":610.34,"h":610.9576,"l":610.295,"n":85,"o":610.295,"t":"2026-10-09T15:55:00Z","v":1243,"vw":610.471941},{"c":608.545,"h":610.33,"l":608.16,"n":124,"o":610.33,"t":"2026-10-09T16:00:00Z","v":1470,"vw":609.545449},{"c":605.55,"h":608.01,"l":605.45,"n":162,"o":608,"t":"2026-10-09T16:05:00Z","v":2456,"vw":607.327136},{"c":605.3525,"h":606.535,"l":605.265,"n":189,"o":605.72,"t":"2026-10-09T16:10:00Z","v":3422,"vw":605.93878},{"c":605.52,"h":605.52,"l":605.52,"n":18,"o":605.52,"t":"2026-10-09T16:15:00Z","v":98,"vw":605.52},{"c":606.51,"h":606.51,"l":605.16,"n":238,"o":605.75,"t":"2026-10-09T16:20:00Z","v":5867,"vw":605.76132},{"c":606.35,"h":606.355,"l":605.98,"n":66,"o":606.355,"t":"2026-10-09T16:25:00Z","v":1036,"vw":606.169985},{"c":604.42,"h":605.8,"l":603.62,"n":132,"o":605.8,"t":"2026-10-09T16:30:00Z","v":2380,"vw":604.924409},{"c":604.635,"h":605.19,"l":604.03,"n":144,"o":604.4,"t":"2026-10-09T16:35:00Z","v":3318,"vw":604.539252},{"c":604.945,"h":605.85,"l":604.645,"n":106,"o":604.645,"t":"2026-10-09T16:40:00Z","v":1352,"vw":605.10628},{"c":605.55,"h":606.93,"l":604.84,"n":151,"o":606,"t":"2026-10-09T16:45:00Z","v":2809,"vw":605.884683},{"c":604.17,"h":604.795,"l":604.17,"n":52,"o":604.795,"t":"2026-10-09T16:50:00Z","v":449,"vw":604.65051},{"c":605.07,"h":605.8987,"l":604.985,"n":87,"o":605.52,"t":"2026-10-09T16:55:00Z","v":954,"vw":605.532338},{"c":605.73,"h":605.73,"l":605.11,"n":55,"o":605.125,"t":"2026-10-09T17:00:00Z","v":361,"vw":605.327844},{"c":604.57,"h":605.225,"l":604.57,"n":131,"o":605.21,"t":"2026-10-09T17:05:00Z","v":1014,"vw":604.967296},{"c":605.135,"h":605.14,"l":604.73,"n":85,"o":604.9,"t":"2026-10-09T17:10:00Z","v":1604,"vw":605.026635},{"c":606.535,"h":606.535,"l":605.13,"n":157,"o":605.51,"t":"2026-10-09T17:15:00Z","v":2984,"vw":605.752147},{"c":606.555,"h":606.555,"l":606.555,"n":39,"o":606.555,"t":"2026-10-09T17:20:00Z","v":269,"vw":606.555},{"c":606.2,"h":606.525,"l":606,"n":92,"o":606.525,"t":"2026-10-09T17:25:00Z","v":486,"vw":606.311391},{"c":606.19,"h":606.52,"l":606.13,"n":47,"o":606.13,"t":"2026-10-09T17:30:00Z","v":371,"vw":606.349586},{"c":605.66,"h":606.52,"l":605.66,"n":172,"o":606.52,"t":"2026-10-09T17:35:00Z","v":2098,"vw":606.082117},{"c":607.165,"h":607.17,"l":606.63,"n":113,"o":606.63,"t":"2026-10-09T17:40:00Z","v":1102,"vw":607.099762},{"c":607.94,"h":608.27,"l":607.3975,"n":30,"o":608.27,"t":"2026-10-09T17:45:00Z","v":395,"vw":607.631673},{"c":608.845,"h":609,"l":607.64,"n":163,"o":607.64,"t":"2026-10-09T17:50:00Z","v":2087,"vw":608.109254},{"c":610,"h":610,"l":608.835,"n":78,"o":608.835,"t":"2026-10-09T17:55:00Z","v":854,"vw":609.879703},{"c":610.975,"h":611.55,"l":609.37,"n":130,"o":610,"t":"2026-10-09T18:00:00Z","v":2134,"vw":610.009798},{"c":612.95,"h":612.95,"l":611.12,"n":101,"o":611.12,"t":"2026-10-09T18:05:00Z","v":899,"vw":612.152382},{"c":612.63,"h":613.19,"l":612.63,"n":105,"o":613.17,"t":"2026-10-09T18:10:00Z","v":1461,"vw":612.998403},{"c":612.22,"h":612.95,"l":612.21,"n":170,"o":612.93,"t":"2026-10-09T18:15:00Z","v":3227,"vw":612.55319},{"c":609.41,"h":611.85,"l":609.405,"n":101,"o":611.85,"t":"2026-10-09T18:20:00Z","v":1410,"vw":611.066487},{"c":609.645,"h":609.97,"l":609.645,"n":54,"o":609.97,"t":"2026-10-09T18:25:00Z","v":507,"vw":609.729},{"c":608.855,"h":609.645,"l":608.855,"n":127,"o":609.645,"t":"2026-10-09T18:30:00Z","v":1067,"vw":609.209603},{"c":608.325,"h":608.325,"l":607.8,"n":20,"o":607.8,"t":"2026-10-09T18:35:00Z","v":165,"vw":607.9875},{"c":607.21,"h":607.89,"l":607.21,"n":123,"o":607.845,"t":"2026-10-09T18:40:00Z","v":928,"vw":607.609545},{"c":607.87,"h":608.59,"l":607.21,"n":270,"o":607.21,"t":"2026-10-09T18:45:00Z","v":3737,"vw":607.733451},{"c":608.6,"h":608.6,"l":608.6,"n":83,"o":608.6,"t":"2026-10-09T18:50:00Z","v":574,"vw":608.6},{"c":608.465,"h":608.76,"l":607.63,"n":128,"o":608.76,"t":"2026-10-09T18:55:00Z","v":1749,"vw":608.28747},{"c":608.9,"h":608.9,"l":608.465,"n":77,"o":608.465,"t":"2026-10-09T19:00:00Z","v":1076,"vw":608.62413},{"c":606.92,"h":608.8,"l":606.795,"n":191,"o":608.8,"t":"2026-10-09T19:05:00Z","v":2024,"vw":607.50378},{"c":608.3,"h":608.3,"l":607.23,"n":206,"o":607.23,"t":"2026-10-09T19:10:00Z","v":2467,"vw":607.677002},{"c":608.895,"h":608.895,"l":608.13,"n":193,"o":608.13,"t":"2026-10-09T19:15:00Z","v":2119,"vw":608.556134},{"c":608.28,"h":608.895,"l":607.525,"n":176,"o":608.895,"t":"2026-10-09T19:20:00Z","v":1949,"vw":608.251894},{"c":608.065,"h":608.61,"l":607.745,"n":115,"o":608.28,"t":"2026-10-09T19:25:00Z","v":1332,"vw":608.295862},{"c":608.81,"h":609.39,"l":608.61,"n":178,"o":608.61,"t":"2026-10-09T19:30:00Z","v":2138,"vw":608.93148},{"c":610.61,"h":610.77,"l":608.885,"n":224,"o":609.57,"t":"2026-10-09T19:35:00Z","v":2959,"vw":609.864914},{"c":610.67,"h":611.27,"l":610.32,"n":296,"o":610.505,"t":"2026-10-09T19:40:00Z","v":3660,"vw":610.773998},{"c":609.59,"h":610.8,"l":605.994,"n":946,"o":610.58,"t":"2026-10-09T19:45:00Z","v":28735,"vw":608.521663},{"c":610.06,"h":610.34,"l":608.87,"n":369,"o":610.13,"t":"2026-10-09T19:50:00Z","v":6786,"vw":609.533918},{"c":610.3,"h":611.02,"l":609.04,"n":1294,"o":609.93,"t":"2026-10-09T19:55:00Z","v":25029,"vw":610.091494},{"c":610.65,"h":610.65,"l":610.65,"n":38,"o":610.65,"t":"2026-10-09T20:00:00Z","v":53677,"vw":610.65},{"c":618,"h":618,"l":618,"n":1,"o":618,"t":"2026-10-09T20:05:00Z","v":418,"vw":618},{"c":611,"h":611,"l":611,"n":11,"o":611,"t":"2026-10-12T09:35:00Z","v":315,"vw":611},{"c":610,"h":610,"l":610,"n":1,"o":610,"t":"2026-10-12T12:15:00Z","v":418,"vw":610},{"c":615.62,"h":615.885,"l":611.56,"n":148,"o":611.56,"t":"2026-10-12T13:30:00Z","v":2714,"vw":611.88318},{"c":614.49,"h":615.7,"l":614.17,"n":120,"o":614.8,"t":"2026-10-12T13:35:00Z","v":1067,"vw":615.035},{"c":615.38,"h":616.2,"l":612.77,"n":174,"o":613.0466,"t":"2026-10-12T13:40:00Z","v":2288,"vw":614.087705},{"c":616.78,"h":616.78,"l":616.78,"n":12,"o":616.78,"t":"2026-10-12T13:45:00Z","v":261,"vw":616.78},{"c":616.5,"h":617.18,"l":615.685,"n":143,"o":615.685,"t":"2026-10-12T13:50:00Z","v":1171,"vw":616.145},{"c":616.06,"h":617.96,"l":616.06,"n":113,"o":617.075,"t":"2026-10-12T13:55:00Z","v":1867,"vw":616.963926},{"c":616.935,"h":617.29,"l":615.9268,"n":131,"o":617.13,"t":"2026-10-12T14:00:00Z","v":995,"vw":616.547847},{"c":617.43,"h":617.86,"l":615.92,"n":139,"o":616.905,"t":"2026-10-12T14:05:00Z","v":1075,"vw":616.59505},{"c":618.92,"h":619.9128,"l":617.435,"n":136,"o":617.435,"t":"2026-10-12T14:10:00Z","v":4049,"vw":618.981773},{"c":615.63,"h":618.21,"l":615.63,"n":152,"o":618.21,"t":"2026-10-12T14:15:00Z","v":3219,"vw":617.187076},{"c":615.935,"h":615.935,"l":615.935,"n":25,"o":615.935,"t":"2026-10-12T14:20:00Z","v":512,"vw":615.935},{"c":617.56,"h":618.48,"l":615.965,"n":202,"o":615.965,"t":"2026-10-12T14:25:00Z","v":2132,"vw":617.325321},{"c":617.66,"h":617.785,"l":617.66,"n":111,"o":617.72,"t":"2026-10-12T14:30:00Z","v":3259,"vw":617.717641},{"c":618.605,"h":618.63,"l":617.65,"n":136,"o":617.65,"t":"2026-10-12T14:35:00Z","v":2533,"vw":618.21612},{"c":619.685,"h":620.67,"l":618.585,"n":244,"o":618.595,"t":"2026-10-12T14:40:00Z","v":4364,"vw":619.168785},{"c":619.095,"h":620.22,"l":619.095,"n":212,"o":619.78,"t":"2026-10-12T14:45:00Z","v":1997,"vw":619.84745},{"c":619.01,"h":619.01,"l":617.11,"n":198,"o":618.35,"t":"2026-10-12T14:50:00Z","v":3172,"vw":617.593839},{"c":618.54,"h":619.59,"l":618.54,"n":56,"o":619.59,"t":"2026-10-12T14:55:00Z","v":367,"vw":618.945},{"c":619.13,"h":619.14,"l":618.56,"n":49,"o":618.56,"t":"2026-10-12T15:00:00Z","v":370,"vw":618.84875},{"c":619.38,"h":619.735,"l":619.01,"n":122,"o":619.01,"t":"2026-10-12T15:05:00Z","v":1109,"vw":619.405594},{"c":618.36,"h":618.36,"l":618.15,"n":74,"o":618.36,"t":"2026-10-12T15:10:00Z","v":504,"vw":618.3075},{"c":619.6699,"h":619.6699,"l":618.46,"n":38,"o":618.46,"t":"2026-10-12T15:15:00Z","v":377,"vw":618.934982},{"c":618.46,"h":619.67,"l":618.36,"n":52,"o":618.36,"t":"2026-10-12T15:20:00Z","v":550,"vw":618.975488},{"c":618.495,"h":618.52,"l":617.79,"n":104,"o":618.52,"t":"2026-10-12T15:25:00Z","v":1414,"vw":618.127647},{"c":617.26,"h":618.495,"l":617.26,"n":140,"o":618.495,"t":"2026-10-12T15:30:00Z","v":1263,"vw":617.845577},{"c":617.1,"h":617.1,"l":617.1,"n":53,"o":617.1,"t":"2026-10-12T15:35:00Z","v":453,"vw":617.1},{"c":616.915,"h":617.085,"l":616.44,"n":58,"o":616.44,"t":"2026-10-12T15:45:00Z","v":472,"vw":616.813333},{"c":616.6451,"h":616.6451,"l":616.355,"n":36,"o":616.355,"t":"2026-10-12T15:50:00Z","v":531,"vw":616.600954},{"c":615.66,"h":616.595,"l":615.66,"n":24,"o":616.555,"t":"2026-10-12T15:55:00Z","v":198,"vw":616.289097},{"c":617.05,"h":617.05,"l":616.48,"n":81,"o":616.48,"t":"2026-10-12T16:00:00Z","v":625,"vw":616.67},{"c":616.845,"h":617.02,"l":616.845,"n":21,"o":617.02,"t":"2026-10-12T16:05:00Z","v":400,"vw":616.888939},{"c":617.19,"h":617.8,"l":616.94,"n":184,"o":616.94,"t":"2026-10-12T16:10:00Z","v":2429,"vw":617.268933},{"c":617.26,"h":617.35,"l":616.74,"n":134,"o":617.35,"t":"2026-10-12T16:15:00Z","v":2314,"vw":617.01223},{"c":616.44,"h":617.185,"l":616.37,"n":97,"o":617.185,"t":"2026-10-12T16:20:00Z","v":1126,"vw":616.480114},{"c":616.64,"h":616.67,"l":616.64,"n":50,"o":616.67,"t":"2026-10-12T16:25:00Z","v":256,"vw":616.656207},{"c":616.615,"h":616.62,"l":616.615,"n":34,"o":616.62,"t":"2026-10-12T16:30:00Z","v":274,"vw":616.618667},{"c":615.3,"h":616.56,"l":615.3,"n":151,"o":616.23,"t":"2026-10-12T16:35:00Z","v":1124,"vw":616.017826},{"c":615.42,"h":615.42,"l":615.1,"n":112,"o":615.205,"t":"2026-10-12T16:40:00Z","v":1880,"vw":615.229455},{"c":615.56,"h":615.91,"l":615.3125,"n":48,"o":615.315,"t":"2026-10-12T16:45:00Z","v":445,"vw":615.603726},{"c":614.33,"h":614.73,"l":614.33,"n":88,"o":614.73,"t":"2026-10-12T16:50:00Z","v":622,"vw":614.538276},{"c":614.29,"h":614.315,"l":614.29,"n":43,"o":614.315,"t":"2026-10-12T16:55:00Z","v":319,"vw":614.305506},{"c":615.69,"h":615.69,"l":614.23,"n":100,"o":614.23,"t":"2026-10-12T17:00:00Z","v":853,"vw":614.783333},{"c":615.38,"h":615.93,"l":615.38,"n":37,"o":615.93,"t":"2026-10-12T17:05:00Z","v":462,"vw":615.440905},{"c":616.12,"h":616.12,"l":615.38,"n":83,"o":615.38,"t":"2026-10-12T17:10:00Z","v":364,"vw":615.550115},{"c":615.24,"h":616.3375,"l":614.97,"n":279,"o":615.38,"t":"2026-10-12T17:15:00Z","v":4384,"vw":615.407452},{"c":614.92,"h":615.245,"l":614.48,"n":175,"o":615.04,"t":"2026-10-12T17:20:00Z","v":1903,"vw":615.036519},{"c":614.985,"h":615.03,"l":614.985,"n":19,"o":615.03,"t":"2026-10-12T17:25:00Z","v":204,"vw":615.0075},{"c":614.93,"h":614.93,"l":614.93,"n":49,"o":614.93,"t":"2026-10-12T17:35:00Z","v":313,"vw":614.93},{"c":615.17,"h":615.25,"l":614.43,"n":146,"o":614.93,"t":"2026-10-12T17:40:00Z","v":1982,"vw":614.841987},{"c":614.165,"h":615.35,"l":614.165,"n":138,"o":615.35,"t":"2026-10-12T17:45:00Z","v":1566,"vw":614.789426},{"c":614.92,"h":614.92,"l":614.1275,"n":71,"o":614.165,"t":"2026-10-12T17:50:00Z","v":558,"vw":614.277433},{"c":614.05,"h":614.75,"l":614.05,"n":43,"o":614.65,"t":"2026-10-12T17:55:00Z","v":291,"vw":614.413529},{"c":613.88,"h":614.43,"l":613.88,"n":64,"o":614.43,"t":"2026-10-12T18:00:00Z","v":436,"vw":614.101539},{"c":613.001,"h":613.001,"l":613,"n":45,"o":613,"t":"2026-10-12T18:05:00Z","v":333,"vw":613.000412},{"c":612.33,"h":613.26,"l":611.625,"n":199,"o":613,"t":"2026-10-12T18:10:00Z","v":1671,"vw":612.363219},{"c":612.32,"h":612.32,"l":612.32,"n":10,"o":612.32,"t":"2026-10-12T18:15:00Z","v":94,"vw":612.32},{"c":611.54,"h":612.615,"l":611.54,"n":101,"o":612.615,"t":"2026-10-12T18:20:00Z","v":1187,"vw":612.133347},{"c":612.045,"h":612.045,"l":611.21,"n":77,"o":611.21,"t":"2026-10-12T18:25:00Z","v":610,"vw":611.65375},{"c":611.61,"h":611.69,"l":611.61,"n":72,"o":611.69,"t":"2026-10-12T18:30:00Z","v":574,"vw":611.658611},{"c":611.09,"h":611.52,"l":611.09,"n":41,"o":611.52,"t":"2026-10-12T18:40:00Z","v":218,"vw":611.376667},{"c":611.245,"h":611.475,"l":611.08,"n":73,"o":611.475,"t":"2026-10-12T18:45:00Z","v":702,"vw":611.210807},{"c":610.02,"h":610.8,"l":610.02,"n":131,"o":610.8,"t":"2026-10-12T18:50:00Z","v":871,"vw":610.34093},{"c":610.28,"h":610.73,"l":609.27,"n":218,"o":609.66,"t":"2026-10-12T18:55:00Z","v":6908,"vw":610.011821},{"c":610.015,"h":610.285,"l":609.75,"n":67,"o":610.285,"t":"2026-10-12T19:00:00Z","v":561,"vw":609.946875},{"c":609.965,"h":610.4124,"l":609.965,"n":22,"o":609.97,"t":"2026-10-12T19:05:00Z","v":271,"vw":610.120662},{"c":610.14,"h":610.14,"l":609.69,"n":88,"o":610.13,"t":"2026-10-12T19:10:00Z","v":421,"vw":610.029157},{"c":608.785,"h":610.17,"l":608.785,"n":182,"o":610,"t":"2026-10-12T19:15:00Z","v":1887,"vw":609.490584},{"c":609.78,"h":609.78,"l":609.195,"n":148,"o":609.195,"t":"2026-10-12T19:20:00Z","v":918,"vw":609.29473},{"c":610.58,"h":610.75,"l":609.29,"n":257,"o":609.29,"t":"2026-10-12T19:25:00Z","v":2817,"vw":610.219497},{"c":609.5,"h":610.18,"l":609.5,"n":206,"o":610.18,"t":"2026-10-12T19:30:00Z","v":1438,"vw":610.032632},{"c":610.371,"h":610.71,"l":609.4,"n":187,"o":609.4,"t":"2026-10-12T19:35:00Z","v":2412,"vw":609.973042},{"c":609.615,"h":610.98,"l":609.38,"n":269,"o":610.8539,"t":"2026-10-12T19:40:00Z","v":2005,"vw":610.12332},{"c":610.77,"h":610.77,"l":609.39,"n":218,"o":609.605,"t":"2026-10-12T19:45:00Z","v":2396,"vw":610.042668},{"c":611.89,"h":612.96,"l":610.615,"n":541,"o":611.16,"t":"2026-10-12T19:50:00Z","v":8454,"vw":611.531871},{"c":614.57,"h":614.65,"l":612.19,"n":1089,"o":612.225,"t":"2026-10-12T19:55:00Z","v":18540,"vw":613.933897},{"c":614.36,"h":614.36,"l":614.36,"n":50,"o":614.36,"t":"2026-10-12T20:00:00Z","v":52927,"vw":614.36},{"c":613.405,"h":614.98,"l":612.855,"n":124,"o":613.04,"t":"2026-10-13T13:30:00Z","v":1716,"vw":613.182175},{"c":610.62,"h":613.335,"l":609.89,"n":116,"o":613,"t":"2026-10-13T13:35:00Z","v":1538,"vw":611.317541},{"c":611.07,"h":611.07,"l":609.02,"n":108,"o":609.6547,"t":"2026-10-13T13:40:00Z","v":938,"vw":610.291484},{"c":608.7325,"h":611.01,"l":608.145,"n":84,"o":610.55,"t":"2026-10-13T13:45:00Z","v":1094,"vw":609.528897},{"c":608.01,"h":609.34,"l":607.6,"n":89,"o":607.6036,"t":"2026-10-13T13:50:00Z","v":1288,"vw":607.935564},{"c":610.14,"h":610.14,"l":607.45,"n":158,"o":607.87,"t":"2026-10-13T13:55:00Z","v":2508,"vw":608.33879},{"c":607.26,"h":610.04,"l":607.18,"n":161,"o":608.89,"t":"2026-10-13T14:00:00Z","v":2213,"vw":608.651271},{"c":604.335,"h":607.84,"l":604.335,"n":120,"o":607.84,"t":"2026-10-13T14:05:00Z","v":1595,"vw":605.972563},{"c":604.02,"h":604.94,"l":603.73,"n":93,"o":604.29,"t":"2026-10-13T14:10:00Z","v":1990,"vw":604.395563},{"c":605.245,"h":605.245,"l":603.51,"n":117,"o":603.92,"t":"2026-10-13T14:15:00Z","v":1464,"vw":604.237948},{"c":604.95,"h":605.26,"l":604.95,"n":16,"o":605.26,"t":"2026-10-13T14:20:00Z","v":128,"vw":605.105},{"c":603.33,"h":604.885,"l":603.33,"n":119,"o":604.88,"t":"2026-10-13T14:25:00Z","v":2420,"vw":604.511346},{"c":601.82,"h":603.26,"l":601.82,"n":58,"o":602.61,"t":"2026-10-13T14:30:00Z","v":485,"vw":602.441056},{"c":602.185,"h":602.185,"l":601.1,"n":58,"o":601.1,"t":"2026-10-13T14:35:00Z","v":812,"vw":601.847395},{"c":604.2067,"h":604.2067,"l":601.99,"n":77,"o":601.99,"t":"2026-10-13T14:40:00Z","v":1176,"vw":603.241848},{"c":603.49,"h":604.5,"l":603.49,"n":80,"o":603.5,"t":"2026-10-13T14:45:00Z","v":860,"vw":603.899815},{"c":603.94,"h":604.51,"l":603.25,"n":145,"o":603.495,"t":"2026-10-13T14:50:00Z","v":1489,"vw":603.650159},{"c":603.06,"h":604.2735,"l":602.81,"n":153,"o":604.2735,"t":"2026-10-13T15:00:00Z","v":1892,"vw":603.150831},{"c":603.26,"h":603.63,"l":602.5,"n":211,"o":603.295,"t":"2026-10-13T15:05:00Z","v":5185,"vw":603.149701},{"c":603.98,"h":604.23,"l":603.27,"n":162,"o":603.3625,"t":"2026-10-13T15:10:00Z","v":2036,"vw":603.73736},{"c":604.02,"h":604.02,"l":603.995,"n":18,"o":603.995,"t":"2026-10-13T15:15:00Z","v":160,"vw":604.004434},{"c":602.86,"h":604.99,"l":602.86,"n":115,"o":604.64,"t":"2026-10-13T15:20:00Z","v":2054,"vw":603.541759},{"c":603.14,"h":603.54,"l":603.06,"n":45,"o":603.54,"t":"2026-10-13T15:25:00Z","v":727,"vw":603.184765},{"c":603.28,"h":604.07,"l":603.075,"n":148,"o":603.54,"t":"2026-10-13T15:30:00Z","v":2101,"vw":603.564569},{"c":603.71,"h":603.71,"l":603.38,"n":35,"o":603.38,"t":"2026-10-13T15:35:00Z","v":560,"vw":603.481538},{"c":602.94,"h":603.645,"l":602.84,"n":69,"o":603.645,"t":"2026-10-13T15:40:00Z","v":653,"vw":603.066},{"c":603.405,"h":603.785,"l":602.15,"n":146,"o":602.15,"t":"2026-10-13T15:45:00Z","v":2183,"vw":603.218619},{"c":604.87,"h":604.87,"l":603.68,"n":98,"o":603.68,"t":"2026-10-13T15:50:00Z","v":1079,"vw":604.222275},{"c":604.395,"h":605.16,"l":604.395,"n":75,"o":604.95,"t":"2026-10-13T16:00:00Z","v":858,"vw":604.799576},{"c":606.565,"h":606.565,"l":603.8402,"n":113,"o":604.395,"t":"2026-10-13T16:05:00Z","v":2028,"vw":605.757845},{"c":606.665,"h":607.07,"l":606.665,"n":39,"o":606.82,"t":"2026-10-13T16:10:00Z","v":431,"vw":606.851667},{"c":605.27,"h":606.9,"l":605.27,"n":102,"o":606.2082,"t":"2026-10-13T16:15:00Z","v":1302,"vw":606.336626},{"c":604.65,"h":605.295,"l":603.73,"n":202,"o":604.76,"t":"2026-10-13T16:20:00Z","v":5364,"vw":604.271425},{"c":606.86,"h":606.86,"l":605.76,"n":65,"o":605.76,"t":"2026-10-13T16:30:00Z","v":892,"vw":606.303783},{"c":606.41,"h":606.685,"l":605.96,"n":65,"o":606.685,"t":"2026-10-13T16:35:00Z","v":569,"vw":606.24945},{"c":607.395,"h":607.6,"l":607.395,"n":52,"o":607.6,"t":"2026-10-13T16:40:00Z","v":443,"vw":607.463333},{"c":607.68,"h":608.0522,"l":607.16,"n":65,"o":608.0522,"t":"2026-10-13T16:45:00Z","v":649,"vw":607.57355},{"c":607.2,"h":607.53,"l":607.2,"n":34,"o":607.53,"t":"2026-10-13T16:50:00Z","v":301,"vw":607.378571},{"c":607.505,"h":607.67,"l":607.505,"n":55,"o":607.65,"t":"2026-10-13T16:55:00Z","v":775,"vw":607.594971},{"c":607.32,"h":607.505,"l":606.69,"n":135,"o":607.17,"t":"2026-10-13T17:00:00Z","v":3004,"vw":606.958977},{"c":607.2225,"h":607.77,"l":606.59,"n":53,"o":607.7,"t":"2026-10-13T17:05:00Z","v":658,"vw":607.204943},{"c":606.84,"h":607.165,"l":606.84,"n":17,"o":607.165,"t":"2026-10-13T17:10:00Z","v":120,"vw":607.020556},{"c":606.83,"h":606.83,"l":606.53,"n":82,"o":606.53,"t":"2026-10-13T17:15:00Z","v":554,"vw":606.735833},{"c":606.4,"h":606.52,"l":606.4,"n":31,"o":606.505,"t":"2026-10-13T17:20:00Z","v":711,"vw":606.477451},{"c":607.22,"h":608.375,"l":605.8,"n":72,"o":605.8,"t":"2026-10-13T17:25:00Z","v":3987,"vw":605.958732},{"c":608.11,"h":608.11,"l":607.72,"n":47,"o":607.72,"t":"2026-10-13T17:30:00Z","v":508,"vw":607.974305},{"c":607.2,"h":607.84,"l":607.2,"n":71,"o":607.72,"t":"2026-10-13T17:35:00Z","v":873,"vw":607.678033},{"c":607.645,"h":607.645,"l":607.645,"n":7,"o":607.645,"t":"2026-10-13T17:40:00Z","v":179,"vw":607.645},{"c":607.85,"h":608.24,"l":607.03,"n":173,"o":607.64,"t":"2026-10-13T17:45:00Z","v":1646,"vw":607.543096},{"c":607.535,"h":607.535,"l":607.535,"n":9,"o":607.535,"t":"2026-10-13T17:50:00Z","v":55,"vw":607.535},{"c":608.795,"h":608.795,"l":608.03,"n":120,"o":608.03,"t":"2026-10-13T17:55:00Z","v":1082,"vw":608.245367},{"c":610,"h":610.16,"l":608.82,"n":53,"o":608.82,"t":"2026-10-13T18:00:00Z","v":380,"vw":609.698462},{"c":611.49,"h":611.515,"l":610.66,"n":83,"o":610.66,"t":"2026-10-13T18:05:00Z","v":1036,"vw":611.278029},{"c":611.27,"h":611.895,"l":610.115,"n":127,"o":611.895,"t":"2026-10-13T18:10:00Z","v":880,"vw":611},{"c":610.485,"h":610.485,"l":610.1,"n":22,"o":610.1,"t":"2026-10-13T18:15:00Z","v":215,"vw":610.354492},{"c":610.465,"h":610.465,"l":610.465,"n":24,"o":610.465,"t":"2026-10-13T18:20:00Z","v":161,"vw":610.465},{"c":610.97,"h":611.355,"l":610.425,"n":76,"o":610.525,"t":"2026-10-13T18:25:00Z","v":1434,"vw":610.680972},{"c":610.7,"h":610.74,"l":610.7,"n":31,"o":610.74,"t":"2026-10-13T18:30:00Z","v":369,"vw":610.717778},{"c":610.92,"h":610.92,"l":610.7,"n":37,"o":610.7,"t":"2026-10-13T18:35:00Z","v":279,"vw":610.808817},{"c":611.63,"h":611.63,"l":611.49,"n":37,"o":611.49,"t":"2026-10-13T18:40:00Z","v":465,"vw":611.56},{"c":612.07,"h":612.43,"l":611.67,"n":61,"o":611.73,"t":"2026-10-13T18:45:00Z","v":810,"vw":611.860176},{"c":611.69,"h":612.3,"l":611.69,"n":31,"o":611.69,"t":"2026-10-13T18:50:00Z","v":465,"vw":612.062943},{"c":611.77,"h":611.835,"l":611.555,"n":61,"o":611.775,"t":"2026-10-13T18:55:00Z","v":627,"vw":611.717101},{"c":611.8,"h":612.3099,"l":611.79,"n":93,"o":611.87,"t":"2026-10-13T19:00:00Z","v":1373,"vw":611.909201},{"c":611.17,"h":612.195,"l":611.17,"n":126,"o":611.795,"t":"2026-10-13T19:05:00Z","v":1390,"vw":611.548404},{"c":611.81,"h":612.05,"l":611.655,"n":95,"o":612.02,"t":"2026-10-13T19:10:00Z","v":1030,"vw":611.852887},{"c":611.48,"h":613.31,"l":611.48,"n":174,"o":612.34,"t":"2026-10-13T19:15:00Z","v":1554,"vw":612.17643},{"c":611.03,"h":611.435,"l":610.69,"n":51,"o":611.385,"t":"2026-10-13T19:20:00Z","v":665,"vw":611.115625},{"c":610.4,"h":610.76,"l":609.38,"n":121,"o":610.76,"t":"2026-10-13T19:25:00Z","v":1496,"vw":610.245366},{"c":611.335,"h":611.48,"l":610.31,"n":167,"o":610.31,"t":"2026-10-13T19:30:00Z","v":2483,"vw":611.025953},{"c":611.055,"h":611.44,"l":611.055,"n":93,"o":611.37,"t":"2026-10-13T19:35:00Z","v":994,"vw":611.359401},{"c":609.97,"h":610.73,"l":609.695,"n":214,"o":610.65,"t":"2026-10-13T19:40:00Z","v":1595,"vw":610.254418},{"c":609.385,"h":610.28,"l":609.36,"n":272,"o":609.96,"t":"2026-10-13T19:45:00Z","v":2962,"vw":609.764496},{"c":608.365,"h":609.03,"l":607.97,"n":277,"o":609.03,"t":"2026-10-13T19:50:00Z","v":2564,"vw":608.470107},{"c":609.21,"h":609.81,"l":606.82,"n":1172,"o":607.91,"t":"2026-10-13T19:55:00Z","v":14694,"vw":608.196142},{"c":609.66,"h":609.66,"l":609.18,"n":33,"o":609.18,"t":"2026-10-13T20:00:00Z","v":75506,"vw":609.658785},{"c":612.49,"h":612.7,"l":605.35,"n":188,"o":606.79,"t":"2026-10-14T13:30:00Z","v":3875,"vw":608.146746},{"c":612.88,"h":613.79,"l":612.86,"n":61,"o":613.79,"t":"2026-10-14T13:35:00Z","v":522,"vw":613.347264},{"c":614,"h":614,"l":613.005,"n":117,"o":613.17,"t":"2026-10-14T13:40:00Z","v":1194,"vw":613.455347},{"c":616.35,"h":616.35,"l":614.12,"n":149,"o":614.2,"t":"2026-10-14T13:45:00Z","v":1355,"vw":614.894614},{"c":615.81,"h":617.53,"l":614.77,"n":80,"o":617.53,"t":"2026-10-14T13:50:00Z","v":1521,"vw":616.262388},{"c":611.68,"h":614.99,"l":611.68,"n":188,"o":614.99,"t":"2026-10-14T13:55:00Z","v":3189,"vw":612.448584},{"c":609.86,"h":612.07,"l":608.685,"n":193,"o":611.44,"t":"2026-10-14T14:00:00Z","v":3538,"vw":610.14828},{"c":610.39,"h":610.4775,"l":609.74,"n":112,"o":609.74,"t":"2026-10-14T14:05:00Z","v":855,"vw":610.1735},{"c":608.22,"h":609.85,"l":608.22,"n":74,"o":609.85,"t":"2026-10-14T14:10:00Z","v":886,"vw":608.803737},{"c":608.47,"h":609.38,"l":607.9,"n":50,"o":608.515,"t":"2026-10-14T14:15:00Z","v":599,"vw":608.65998},{"c":609.47,"h":610.455,"l":609.43,"n":115,"o":609.43,"t":"2026-10-14T14:20:00Z","v":1197,"vw":609.784489},{"c":609.55,"h":610.62,"l":608.7,"n":160,"o":608.79,"t":"2026-10-14T14:25:00Z","v":2160,"vw":609.850122},{"c":609.53,"h":609.535,"l":609.465,"n":47,"o":609.465,"t":"2026-10-14T14:30:00Z","v":549,"vw":609.497698},{"c":610.22,"h":610.83,"l":609.475,"n":58,"o":609.475,"t":"2026-10-14T14:35:00Z","v":629,"vw":610.391974},{"c":609.105,"h":609.83,"l":609.105,"n":61,"o":609.83,"t":"2026-10-14T14:40:00Z","v":1541,"vw":609.366179},{"c":608.34,"h":609.075,"l":608.22,"n":37,"o":609.075,"t":"2026-10-14T14:45:00Z","v":412,"vw":608.545},{"c":606.78,"h":606.79,"l":606.625,"n":50,"o":606.625,"t":"2026-10-14T14:50:00Z","v":616,"vw":606.736375},{"c":607.085,"h":607.17,"l":606.4,"n":56,"o":606.4,"t":"2026-10-14T14:55:00Z","v":699,"vw":607.013839},{"c":607.395,"h":607.395,"l":607.395,"n":16,"o":607.395,"t":"2026-10-14T15:00:00Z","v":110,"vw":607.395},{"c":606.66,"h":608.08,"l":606.66,"n":90,"o":608.08,"t":"2026-10-14T15:05:00Z","v":693,"vw":607.404},{"c":606.435,"h":606.885,"l":605.98,"n":41,"o":606.885,"t":"2026-10-14T15:10:00Z","v":795,"vw":606.396506},{"c":606.7,"h":607.01,"l":606.53,"n":67,"o":606.93,"t":"2026-10-14T15:15:00Z","v":2562,"vw":606.944},{"c":607.13,"h":607.27,"l":606.595,"n":83,"o":606.76,"t":"2026-10-14T15:20:00Z","v":671,"vw":606.802595},{"c":607.815,"h":607.88,"l":607,"n":81,"o":607.02,"t":"2026-10-14T15:25:00Z","v":1287,"vw":607.244539},{"c":607.46,"h":608.45,"l":607.46,"n":161,"o":607.83,"t":"2026-10-14T15:30:00Z","v":1463,"vw":607.882574},{"c":605.3925,"h":606,"l":605.3925,"n":42,"o":606,"t":"2026-10-14T15:35:00Z","v":324,"vw":605.65969},{"c":605.83,"h":605.83,"l":605.01,"n":41,"o":605.01,"t":"2026-10-14T15:40:00Z","v":289,"vw":605.558769},{"c":606.34,"h":606.55,"l":605.775,"n":62,"o":605.775,"t":"2026-10-14T15:45:00Z","v":484,"vw":606.173947},{"c":606.5125,"h":606.5125,"l":606.32,"n":18,"o":606.32,"t":"2026-10-14T15:50:00Z","v":139,"vw":606.41625},{"c":606.92,"h":606.92,"l":606.68,"n":20,"o":606.68,"t":"2026-10-14T15:55:00Z","v":273,"vw":606.792941},{"c":606.57,"h":606.9799,"l":606.095,"n":140,"o":606.62,"t":"2026-10-14T16:00:00Z","v":1328,"vw":606.423477},{"c":606.19,"h":606.26,"l":606.07,"n":121,"o":606.07,"t":"2026-10-14T16:05:00Z","v":1877,"vw":606.223819},{"c":604.98,"h":606.61,"l":604.98,"n":139,"o":606.18,"t":"2026-10-14T16:10:00Z","v":1664,"vw":605.578217},{"c":606.14,"h":606.14,"l":605.055,"n":59,"o":605.19,"t":"2026-10-14T16:15:00Z","v":1190,"vw":605.787775},{"c":606.19,"h":606.28,"l":606.19,"n":57,"o":606.1901,"t":"2026-10-14T16:20:00Z","v":885,"vw":606.207123},{"c":606.14,"h":606.27,"l":606.14,"n":28,"o":606.27,"t":"2026-10-14T16:25:00Z","v":277,"vw":606.212222},{"c":606.6,"h":606.77,"l":606.49,"n":79,"o":606.49,"t":"2026-10-14T16:30:00Z","v":996,"vw":606.657075},{"c":606.7225,"h":606.93,"l":605.725,"n":119,"o":605.725,"t":"2026-10-14T16:35:00Z","v":1213,"vw":606.510227},{"c":605.775,"h":606.755,"l":605.775,"n":38,"o":606.755,"t":"2026-10-14T16:40:00Z","v":494,"vw":606.108333},{"c":605.775,"h":605.775,"l":605.7425,"n":16,"o":605.7425,"t":"2026-10-14T16:45:00Z","v":183,"vw":605.763182},{"c":605.0475,"h":605.4825,"l":604.36,"n":84,"o":605.33,"t":"2026-10-14T16:50:00Z","v":1122,"vw":605.02431},{"c":603.56,"h":604.37,"l":602.705,"n":155,"o":604.37,"t":"2026-10-14T16:55:00Z","v":2278,"vw":603.420315},{"c":602.59,"h":603.91,"l":602.57,"n":83,"o":603.91,"t":"2026-10-14T17:00:00Z","v":678,"vw":603.299423},{"c":603.06,"h":603.165,"l":602.43,"n":123,"o":603.15,"t":"2026-10-14T17:05:00Z","v":1803,"vw":602.99499},{"c":602.8,"h":603.07,"l":601.9251,"n":105,"o":603.07,"t":"2026-10-14T17:10:00Z","v":1365,"vw":602.556725},{"c":602.7,"h":602.7,"l":601.39,"n":124,"o":601.39,"t":"2026-10-14T17:15:00Z","v":1222,"vw":602.364524},{"c":602.975,"h":602.975,"l":602.87,"n":35,"o":602.87,"t":"2026-10-14T17:20:00Z","v":427,"vw":602.944057},{"c":603.76,"h":603.91,"l":603.72,"n":57,"o":603.72,"t":"2026-10-14T17:25:00Z","v":518,"vw":603.842},{"c":603.79,"h":603.875,"l":603.79,"n":42,"o":603.875,"t":"2026-10-14T17:30:00Z","v":529,"vw":603.82129},{"c":602.29,"h":603.3,"l":602.29,"n":61,"o":603.3,"t":"2026-10-14T17:35:00Z","v":585,"vw":603.1},{"c":603.175,"h":603.175,"l":603.175,"n":25,"o":603.175,"t":"2026-10-14T17:45:00Z","v":383,"vw":603.175},{"c":602.49,"h":603.12,"l":602.325,"n":102,"o":602.9625,"t":"2026-10-14T17:50:00Z","v":1095,"vw":602.58668},{"c":602.71,"h":602.71,"l":601.7501,"n":32,"o":602.555,"t":"2026-10-14T17:55:00Z","v":517,"vw":602.260983},{"c":603.34,"h":603.34,"l":602.5701,"n":82,"o":602.5701,"t":"2026-10-14T18:00:00Z","v":966,"vw":603.022201},{"c":603.07,"h":603.07,"l":603.07,"n":16,"o":603.07,"t":"2026-10-14T18:05:00Z","v":228,"vw":603.07},{"c":604.75,"h":604.75,"l":603.31,"n":203,"o":603.55,"t":"2026-10-14T18:10:00Z","v":3936,"vw":603.962825},{"c":604.275,"h":605.1035,"l":604.275,"n":30,"o":605.1035,"t":"2026-10-14T18:15:00Z","v":404,"vw":604.722838},{"c":603.57,"h":604.415,"l":603.57,"n":94,"o":604.415,"t":"2026-10-14T18:20:00Z","v":1251,"vw":603.995957},{"c":604.4,"h":604.41,"l":603.87,"n":52,"o":603.87,"t":"2026-10-14T18:25:00Z","v":652,"vw":604.245359},{"c":604.27,"h":604.3,"l":603.89,"n":56,"o":604.3,"t":"2026-10-14T18:30:00Z","v":801,"vw":604.091456},{"c":604.99,"h":604.99,"l":604.98,"n":24,"o":604.98,"t":"2026-10-14T18:35:00Z","v":282,"vw":604.987386},{"c":604.96,"h":604.96,"l":604.21,"n":142,"o":604.65,"t":"2026-10-14T18:40:00Z","v":2482,"vw":604.387884},{"c":605.28,"h":605.37,"l":604.465,"n":66,"o":604.465,"t":"2026-10-14T18:45:00Z","v":919,"vw":605.174348},{"c":604.9575,"h":604.965,"l":604.9575,"n":12,"o":604.965,"t":"2026-10-14T18:50:00Z","v":176,"vw":604.961029},{"c":605.77,"h":605.77,"l":604.995,"n":62,"o":604.995,"t":"2026-10-14T18:55:00Z","v":578,"vw":605.424231},{"c":605.845,"h":605.855,"l":605.7,"n":75,"o":605.71,"t":"2026-10-14T19:00:00Z","v":1141,"vw":605.832357},{"c":605.3,"h":605.3,"l":605.3,"n":44,"o":605.3,"t":"2026-10-14T19:05:00Z","v":443,"vw":605.3},{"c":606.105,"h":607.38,"l":606.105,"n":191,"o":606.29,"t":"2026-10-14T19:10:00Z","v":1818,"vw":606.625833},{"c":606.51,"h":606.67,"l":606.095,"n":84,"o":606.095,"t":"2026-10-14T19:15:00Z","v":2491,"vw":606.544527},{"c":606.75,"h":606.75,"l":606.16,"n":75,"o":606.175,"t":"2026-10-14T19:20:00Z","v":627,"vw":606.544914},{"c":606.085,"h":606.11,"l":606.085,"n":28,"o":606.11,"t":"2026-10-14T19:25:00Z","v":164,"vw":606.0975},{"c":605.35,"h":605.75,"l":605.31,"n":143,"o":605.54,"t":"2026-10-14T19:30:00Z","v":1763,"vw":605.525105},{"c":605.17,"h":605.365,"l":605.17,"n":89,"o":605.365,"t":"2026-10-14T19:35:00Z","v":626,"vw":605.27},{"c":607.22,"h":607.22,"l":604.975,"n":258,"o":604.975,"t":"2026-10-14T19:40:00Z","v":3911,"vw":605.965235},{"c":607.01,"h":607.17,"l":606.67,"n":149,"o":607.17,"t":"2026-10-14T19:45:00Z","v":2234,"vw":606.9667},{"c":606.465,"h":606.885,"l":605.42,"n":331,"o":606.885,"t":"2026-10-14T19:50:00Z","v":6052,"vw":606.123339},{"c":603.54,"h":606.62,"l":602.22,"n":1011,"o":606.62,"t":"2026-10-14T19:55:00Z","v":15707,"vw":603.81474},{"c":604.01,"h":604.01,"l":604.01,"n":46,"o":604.01,"t":"2026-10-14T20:00:00Z","v":33718,"vw":604.01},{"c":600,"h":600,"l":600,"n":19,"o":600,"t":"2026-10-14T22:05:00Z","v":800,"vw":600},{"c":608.665,"h":614.04,"l":606.815,"n":109,"o":610.72,"t":"2026-10-15T13:30:00Z","v":2201,"vw":610.402455},{"c":610,"h":610,"l":606.54,"n":328,"o":608.765,"t":"2026-10-15T13:35:00Z","v":5218,"vw":608.543021},{"c":607.16,"h":610.21,"l":607.16,"n":202,"o":609.89,"t":"2026-10-15T13:40:00Z","v":2311,"vw":608.382151},{"c":609.44,"h":610.12,"l":606.5175,"n":185,"o":606.5175,"t":"2026-10-15T13:45:00Z","v":2610,"vw":608.778306},{"c":608.64,"h":609.43,"l":608.57,"n":125,"o":609.43,"t":"2026-10-15T13:50:00Z","v":892,"vw":608.76},{"c":606.47,"h":606.99,"l":605.33,"n":159,"o":606.78,"t":"2026-10-15T13:55:00Z","v":2597,"vw":606.05129},{"c":609.205,"h":609.205,"l":606.43,"n":191,"o":606.43,"t":"2026-10-15T14:00:00Z","v":3421,"vw":608.156386},{"c":609.755,"h":609.755,"l":607.42,"n":80,"o":607.42,"t":"2026-10-15T14:05:00Z","v":746,"vw":609.196245},{"c":610.12,"h":610.125,"l":608.09,"n":88,"o":609.735,"t":"2026-10-15T14:10:00Z","v":1075,"vw":609.873482},{"c":609.48,"h":610.6,"l":609.48,"n":185,"o":610.115,"t":"2026-10-15T14:15:00Z","v":4127,"vw":609.743141},{"c":609.035,"h":609.035,"l":608.38,"n":30,"o":608.38,"t":"2026-10-15T14:20:00Z","v":522,"vw":608.814375},{"c":608.14,"h":610.04,"l":608.14,"n":126,"o":609.035,"t":"2026-10-15T14:25:00Z","v":1916,"vw":609.053482},{"c":613.9,"h":613.9,"l":608.04,"n":193,"o":608.26,"t":"2026-10-15T14:30:00Z","v":4071,"vw":610.609283},{"c":616.01,"h":616.01,"l":613.88,"n":128,"o":613.88,"t":"2026-10-15T14:35:00Z","v":1662,"vw":615.056718},{"c":615.895,"h":615.975,"l":615.1132,"n":57,"o":615.1132,"t":"2026-10-15T14:40:00Z","v":773,"vw":615.600679},{"c":615.44,"h":615.865,"l":614.72,"n":185,"o":615.865,"t":"2026-10-15T14:45:00Z","v":2665,"vw":615.041172},{"c":616.98,"h":617.285,"l":615.78,"n":122,"o":615.79,"t":"2026-10-15T14:50:00Z","v":1733,"vw":616.864694},{"c":616.92,"h":616.98,"l":616.08,"n":98,"o":616.975,"t":"2026-10-15T14:55:00Z","v":2758,"vw":616.891389},{"c":616.84,"h":618.615,"l":616.84,"n":228,"o":617.73,"t":"2026-10-15T15:00:00Z","v":2048,"vw":617.720595},{"c":615.75,"h":617.9,"l":615.7275,"n":126,"o":617.44,"t":"2026-10-15T15:05:00Z","v":1628,"vw":616.631716},{"c":614.59,"h":616.85,"l":614.59,"n":229,"o":616.79,"t":"2026-10-15T15:10:00Z","v":3240,"vw":616.400619},{"c":612.17,"h":614.46,"l":612.17,"n":144,"o":613.44,"t":"2026-10-15T15:15:00Z","v":1374,"vw":612.845692},{"c":611.76,"h":611.86,"l":611.03,"n":106,"o":611.86,"t":"2026-10-15T15:20:00Z","v":1442,"vw":611.700192},{"c":611.23,"h":611.23,"l":611.08,"n":67,"o":611.08,"t":"2026-10-15T15:25:00Z","v":495,"vw":611.155},{"c":612.51,"h":612.51,"l":610.95,"n":123,"o":610.955,"t":"2026-10-15T15:30:00Z","v":1829,"vw":611.527314},{"c":612.635,"h":612.635,"l":612.635,"n":6,"o":612.635,"t":"2026-10-15T15:35:00Z","v":55,"vw":612.635},{"c":610.75,"h":612.68,"l":610.75,"n":152,"o":612.26,"t":"2026-10-15T15:40:00Z","v":1423,"vw":611.850585},{"c":611.35,"h":611.35,"l":610.49,"n":114,"o":611.135,"t":"2026-10-15T15:45:00Z","v":1623,"vw":611.155},{"c":610.065,"h":611.12,"l":609.7,"n":138,"o":611.08,"t":"2026-10-15T15:55:00Z","v":1333,"vw":610.359085},{"c":608.06,"h":609.685,"l":607.91,"n":160,"o":609.04,"t":"2026-10-15T16:00:00Z","v":2494,"vw":608.759405},{"c":607.96,"h":608.72,"l":606.61,"n":128,"o":608.72,"t":"2026-10-15T16:05:00Z","v":2564,"vw":607.562948},{"c":606.67,"h":607.6,"l":606.67,"n":48,"o":607.6,"t":"2026-10-15T16:10:00Z","v":647,"vw":607.247308},{"c":607.26,"h":607.26,"l":606.67,"n":95,"o":607.22,"t":"2026-10-15T16:15:00Z","v":1426,"vw":606.861963},{"c":607.25,"h":607.44,"l":606.5,"n":231,"o":607.255,"t":"2026-10-15T16:20:00Z","v":3046,"vw":607.007455},{"c":607.53,"h":607.725,"l":606.63,"n":63,"o":607.725,"t":"2026-10-15T16:25:00Z","v":1130,"vw":607.107348},{"c":607.74,"h":607.74,"l":606.51,"n":77,"o":606.58,"t":"2026-10-15T16:30:00Z","v":1805,"vw":607.230021},{"c":608.775,"h":608.775,"l":607.215,"n":43,"o":607.215,"t":"2026-10-15T16:35:00Z","v":688,"vw":607.9582},{"c":607.16,"h":608.06,"l":607.16,"n":41,"o":608.06,"t":"2026-10-15T16:40:00Z","v":530,"vw":607.316069},{"c":606.465,"h":607.81,"l":606.29,"n":133,"o":607.81,"t":"2026-10-15T16:45:00Z","v":1289,"vw":606.942088},{"c":606.445,"h":606.637,"l":606.37,"n":60,"o":606.37,"t":"2026-10-15T16:50:00Z","v":742,"vw":606.517886},{"c":606.445,"h":606.445,"l":606.445,"n":4,"o":606.445,"t":"2026-10-15T16:55:00Z","v":65,"vw":606.445},{"c":605.225,"h":606.005,"l":605,"n":127,"o":606.005,"t":"2026-10-15T18:10:00Z","v":1473,"vw":605.486762},{"c":605.04,"h":605.56,"l":605.04,"n":74,"o":605.19,"t":"2026-10-15T18:15:00Z","v":865,"vw":605.189415},{"c":605.12,"h":605.54,"l":605.02,"n":77,"o":605.185,"t":"2026-10-15T18:20:00Z","v":1095,"vw":605.228687},{"c":605.0225,"h":605.39,"l":604.83,"n":56,"o":605.115,"t":"2026-10-15T18:25:00Z","v":809,"vw":605.137903},{"c":604.99,"h":605.4,"l":604.99,"n":134,"o":605,"t":"2026-10-15T18:30:00Z","v":1685,"vw":605.241086},{"c":605.4,"h":605.4,"l":605.285,"n":55,"o":605.29,"t":"2026-10-15T18:35:00Z","v":514,"vw":605.323973},{"c":605.76,"h":605.76,"l":605.01,"n":100,"o":605.285,"t":"2026-10-15T18:40:00Z","v":1457,"vw":605.483272},{"c":606.915,"h":606.915,"l":605.4425,"n":176,"o":605.4425,"t":"2026-10-15T18:45:00Z","v":1967,"vw":605.880878},{"c":607.36,"h":607.36,"l":606.81,"n":124,"o":606.81,"t":"2026-10-15T18:50:00Z","v":961,"vw":606.962265},{"c":607.06,"h":607.45,"l":607.06,"n":105,"o":607.095,"t":"2026-10-15T18:55:00Z","v":1226,"vw":607.127151},{"c":607.51,"h":607.94,"l":607.51,"n":196,"o":607.68,"t":"2026-10-15T19:00:00Z","v":2024,"vw":607.741514},{"c":608.675,"h":609.11,"l":607.505,"n":238,"o":607.79,"t":"2026-10-15T19:05:00Z","v":5081,"vw":608.060725},{"c":608.53,"h":609.305,"l":608.45,"n":273,"o":608.675,"t":"2026-10-15T19:10:00Z","v":2807,"vw":608.913159},{"c":607.52,"h":608.14,"l":606.41,"n":167,"o":608.14,"t":"2026-10-15T19:15:00Z","v":2753,"vw":607.721165},{"c":607.83,"h":607.95,"l":607.575,"n":135,"o":607.79,"t":"2026-10-15T19:20:00Z","v":1619,"vw":607.745755},{"c":607.15,"h":608.03,"l":607.02,"n":274,"o":608.03,"t":"2026-10-15T19:25:00Z","v":2707,"vw":607.465381},{"c":609.83,"h":610.37,"l":607.11,"n":343,"o":607.27,"t":"2026-10-15T19:30:00Z","v":6280,"vw":608.026},{"c":610.02,"h":610.72,"l":609.45,"n":182,"o":609.45,"t":"2026-10-15T19:35:00Z","v":1697,"vw":610.109197},{"c":609.29,"h":610.95,"l":608.94,"n":358,"o":610.48,"t":"2026-10-15T19:40:00Z","v":3651,"vw":610.205873},{"c":609.11,"h":609.99,"l":608.65,"n":373,"o":609.595,"t":"2026-10-15T19:45:00Z","v":6131,"vw":609.530932},{"c":610.05,"h":610.49,"l":608.395,"n":515,"o":608.65,"t":"2026-10-15T19:50:00Z","v":8127,"vw":609.832014},{"c":611.54,"h":613.755,"l":610.085,"n":1834,"o":610.085,"t":"2026-10-15T19:55:00Z","v":30269,"vw":612.004901},{"c":611.36,"h":611.91,"l":611.36,"n":32,"o":611.91,"t":"2026-10-15T20:00:00Z","v":46995,"vw":611.360964}],"history":[{"c":528.05,"h":528.93,"l":523.34,"n":4633,"o":523.34,"t":"2024-10-14T04:00:00Z","v":63048,"vw":527.417854},{"c":527.13,"h":532.74,"l":525.89,"n":6397,"o":530,"t":"2024-10-15T04:00:00Z","v":132277,"vw":528.417294},{"c":526.3,"h":530.65,"l":525.21,"n":5291,"o":528.91,"t":"2024-10-16T04:00:00Z","v":118374,"vw":526.932345},{"c":529.64,"h":533.025,"l":528.23,"n":6200,"o":528.23,"t":"2024-10-17T04:00:00Z","v":129978,"vw":530.170827},{"c":531.29,"h":535.8933,"l":527.7245,"n":5164,"o":529.43,"t":"2024-10-18T04:00:00Z","v":104978,"vw":531.816523},{"c":532.16,"h":536.54,"l":531.0101,"n":6140,"o":531.49,"t":"2024-10-21T04:00:00Z","v":100554,"vw":532.77953},{"c":523.41,"h":533.7799,"l":523.39,"n":6489,"o":531.02,"t":"2024-10-22T04:00:00Z","v":122959,"vw":526.59313},{"c":524.1,"h":527.23,"l":522.3811,"n":7984,"o":523.41,"t":"2024-10-23T04:00:00Z","v":178125,"vw":524.60096},{"c":552.55,"h":570.275,"l":540.74,"n":13679,"o":541,"t":"2024-10-24T04:00:00Z","v":342601,"vw":556.21995},{"c":547.36,"h":559.99,"l":544.6,"n":9066,"o":558.99,"t":"2024-10-25T04:00:00Z","v":211904,"vw":549.507269},{"c":547.78,"h":551.43,"l":543.12,"n":6931,"o":549.24,"t":"2024-10-28T04:00:00Z","v":123628,"vw":547.428179},{"c":563.36,"h":564,"l":547.885,"n":9414,"o":550.79,"t":"2024-10-29T04:00:00Z","v":159310,"vw":559.292363},{"c":562.52,"h":568.25,"l":561.76,"n":6856,"o":563.36,"t":"2024-10-30T04:00:00Z","v":141391,"vw":563.661205},{"c":552.56,"h":564.02,"l":552.54,"n":6233,"o":564.02,"t":"2024-10-31T04:00:00Z","v":105887,"vw":554.464584},{"c":553.28,"h":561.19,"l":550,"n":5538,"o":555.59,"t":"2024-11-01T04:00:00Z","v":117380,"vw":552.598765},{"c":553.27,"h":558.24,"l":551.8574,"n":5476,"o":554.04,"t":"2024-11-04T05:00:00Z","v":80975,"vw":554.039923},{"c":564.94,"h":565.05,"l":553.3,"n":5211,"o":553.34,"t":"2024-11-05T05:00:00Z","v":84879,"vw":563.485235},{"c":564.25,"h":588.26,"l":563.94,"n":9423,"o":588.26,"t":"2024-11-06T05:00:00Z","v":215329,"vw":569.321297},{"c":559.67,"h":568.54,"l":555.94,"n":8665,"o":567.71,"t":"2024-11-07T05:00:00Z","v":151979,"vw":560.374848},{"c":568.29,"h":572.15,"l":562.48,"n":6905,"o":562.48,"t":"2024-11-08T05:00:00Z","v":107495,"vw":568.675124},{"c":572.44,"h":581.06,"l":571.06,"n":6557,"o":573,"t":"2024-11-11T05:00:00Z","v":123623,"vw":575.300373},{"c":567.2,"h":575,"l":565.5633,"n":6933,"o":572.47,"t":"2024-11-12T05:00:00Z","v":153244,"vw":570.080232},{"c":542.36,"h":568.25,"l":541.24,"n":11474,"o":567.44,"t":"2024-11-13T05:00:00Z","v":317232,"vw":549.378366},{"c":491.32,"h":542.22,"l":490.27,"n":24265,"o":542.22,"t":"2024-11-14T05:00:00Z","v":734882,"vw":503.778557},{"c":470.79,"h":491.0857,"l":464.92,"n":17577,"o":487.54,"t":"2024-11-15T05:00:00Z","v":494329,"vw":472.443829},{"c":448,"h":470.8,"l":446.76,"n":16211,"o":470.8,"t":"2024-11-18T05:00:00Z","v":537806,"vw":452.122103},{"c":444.62,"h":458.1638,"l":442.9952,"n":14568,"o":448.24,"t":"2024-11-19T05:00:00Z","v":442063,"vw":446.804314},{"c":454.9,"h":454.91,"l":438.17,"n":14018,"o":444.4,"t":"2024-11-20T05:00:00Z","v":591693,"vw":446.023356},{"c":475.48,"h":479.48,"l":454.93,"n":16193,"o":454.93,"t":"2024-11-21T05:00:00Z","v":527539,"vw":473.851942},{"c":468.78,"h":483.82,"l":466.53,"n":10473,"o":475.8,"t":"2024-11-22T05:00:00Z","v":287117,"vw":470.863518},{"c":464.35,"h":472.602,"l":463.83,"n":11253,"o":468.83,"t":"2024-11-25T05:00:00Z","v":341733,"vw":466.483801},{"c":472.47,"h":473.3095,"l":462.72,"n":9935,"o":467.07,"t":"2024-11-26T05:00:00Z","v":197403,"vw":470.811662},{"c":460.29,"h":475.7,"l":459.3506,"n":8297,"o":472.76,"t":"2024-11-27T05:00:00Z","v":171922,"vw":462.480049},{"c":459.88,"h":463.88,"l":458.94,"n":3885,"o":461.44,"t":"2024-11-29T05:00:00Z","v":87420,"vw":460.326167},{"c":459.69,"h":461.575,"l":454.58,"n":9134,"o":460.84,"t":"2024-12-02T05:00:00Z","v":180412,"vw":459.66728},{"c":453.9,"h":458.57,"l":448.41,"n":9867,"o":458.57,"t":"2024-12-03T05:00:00Z","v":242503,"vw":453.085186},{"c":454,"h":456.3938,"l":450.12,"n":7034,"o":453.4,"t":"2024-12-04T05:00:00Z","v":190831,"vw":454.01389},{"c":456.15,"h":459.76,"l":449.29,"n":7343,"o":457.33,"t":"2024-12-05T05:00:00Z","v":170121,"vw":455.102026},{"c":454.52,"h":462.23,"l":450.445,"n":7133,"o":459,"t":"2024-12-06T05:00:00Z","v":176547,"vw":454.132196},{"c":437.19,"h":454.65,"l":434.53,"n":14080,"o":453.46,"t":"2024-12-09T05:00:00Z","v":283584,"vw":438.996009},{"c":444.49,"h":448.84,"l":435.84,"n":9163,"o":440,"t":"2024-12-10T05:00:00Z","v":205161,"vw":443.566094},{"c":430,"h":446.57,"l":427.07,"n":10507,"o":444.66,"t":"2024-12-11T05:00:00Z","v":259107,"vw":431.266398},{"c":414,"h":420.915,"l":393.59,"n":15083,"o":411.85,"t":"2024-12-12T05:00:00Z","v":378426,"vw":414.085863},{"c":409.91,"h":415.79,"l":407.23,"n":11977,"o":413.98,"t":"2024-12-13T05:00:00Z","v":334416,"vw":409.499913},{"c":416.95,"h":417.02,"l":400,"n":9893,"o":409.26,"t":"2024-12-16T05:00:00Z","v":219090,"vw":414.65992},{"c":415.14,"h":418.9726,"l":411.5,"n":11999,"o":413.61,"t":"2024-12-17T05:00:00Z","v":280313,"vw":415.039332},{"c":403.33,"h":417.65,"l":403.06,"n":9376,"o":415.14,"t":"2024-12-18T05:00:00Z","v":181941,"vw":407.657173},{"c":399.93,"h":409.48,"l":398.39,"n":10762,"o":405,"t":"2024-12-19T05:00:00Z","v":262268,"vw":400.582796},{"c":402.72,"h":411.19,"l":397,"n":11078,"o":397.11,"t":"2024-12-20T05:00:00Z","v":514179,"vw":403.820777},{"c":405.02,"h":406.1,"l":399,"n":7574,"o":402,"t":"2024-12-23T05:00:00Z","v":146467,"vw":404.224311},{"c":404.88,"h":404.88,"l":399.96,"n":3762,"o":404.86,"t":"2024-12-24T05:00:00Z","v":67906,"vw":403.00653},{"c":408.03,"h":409.33,"l":401.825,"n":6454,"o":403.47,"t":"2024-12-26T05:00:00Z","v":155797,"vw":407.204533},{"c":406.17,"h":407.27,"l":400.245,"n":7093,"o":405.41,"t":"2024-12-27T05:00:00Z","v":141430,"vw":404.367954},{"c":402.23,"h":407.015,"l":400.01,"n":6867,"o":401.99,"t":"2024-12-30T05:00:00Z","v":157954,"vw":403.286371},{"c":404.06,"h":408.2,"l":400.74,"n":5776,"o":402.62,"t":"2024-12-31T05:00:00Z","v":127332,"vw":403.484489},{"c":410.96,"h":418.039,"l":408.05,"n":8855,"o":411.44,"t":"2025-01-02T05:00:00Z","v":212043,"vw":412.012473},{"c":420.14,"h":420.81,"l":410.6,"n":8110,"o":410.6,"t":"2025-01-03T05:00:00Z","v":181466,"vw":418.768896},{"c":415.11,"h":424.9054,"l":412.96,"n":8871,"o":418.49,"t":"2025-01-06T05:00:00Z","v":217340,"vw":417.09855},{"c":413.95,"h":416.245,"l":411.82,"n":7900,"o":415.07,"t":"2025-01-07T05:00:00Z","v":195393,"vw":414.03965},{"c":415.91,"h":416.28,"l":408.65,"n":7616,"o":414.09,"t":"2025-01-08T05:00:00Z","v":155775,"vw":414.721137},{"c":431.24,"h":436.35,"l":416.4,"n":14191,"o":416.4,"t":"2025-01-10T05:00:00Z","v":424031,"vw":432.480956},{"c":446.06,"h":446.96,"l":426.78,"n":14533,"o":427.38,"t":"2025-01-13T05:00:00Z","v":407819,"vw":443.405639},{"c":441.22,"h":447.01,"l":434.325,"n":10915,"o":447.01,"t":"2025-01-14T05:00:00Z","v":348529,"vw":440.929911},{"c":446.78,"h":449.425,"l":440.6968,"n":8926,"o":447.55,"t":"2025-01-15T05:00:00Z","v":228649,"vw":445.773489},{"c":454.28,"h":456.345,"l":446.1708,"n":9767,"o":449.46,"t":"2025-01-16T05:00:00Z","v":243261,"vw":453.663123},{"c":452.39,"h":461,"l":451.97,"n":9355,"o":457.04,"t":"2025-01-17T05:00:00Z","v":226472,"vw":454.411608},{"c":465.18,"h":472.755,"l":456,"n":16742,"o":456,"t":"2025-01-21T05:00:00Z","v":459732,"vw":466.768019},{"c":465.11,"h":475.32,"l":460.37,"n":17361,"o":466.43,"t":"2025-01-22T05:00:00Z","v":660534,"vw":465.924456},{"c":421.64,"h":453.7,"l":417.03,"n":37042,"o":443.55,"t":"2025-01-23T05:00:00Z","v":1330648,"vw":433.542341},{"c":406.42,"h":426.4741,"l":401.99,"n":21345,"o":421.89,"t":"2025-01-24T05:00:00Z","v":718832,"vw":409.271152},{"c":420.81,"h":424,"l":406.42,"n":19949,"o":407.54,"t":"2025-01-27T05:00:00Z","v":569884,"vw":418.330649},{"c":392.1,"h":420.14,"l":388.49,"n":19255,"o":420.14,"t":"2025-01-28T05:00:00Z","v":644120,"vw":397.794639},{"c":385.71,"h":401.555,"l":384.21,"n":16933,"o":393,"t":"2025-01-29T05:00:00Z","v":520379,"vw":388.12685},{"c":386.68,"h":390.23,"l":374.65,"n":17943,"o":386.59,"t":"2025-01-30T05:00:00Z","v":547656,"vw":383.437868},{"c":386.26,"h":389.435,"l":373.444,"n":11698,"o":381.84,"t":"2025-01-31T05:00:00Z","v":337618,"vw":385.33928},{"c":384.73,"h":391.89,"l":377.75,"n":10010,"o":381.95,"t":"2025-02-03T05:00:00Z","v":243791,"vw":385.710527},{"c":386.36,"h":394,"l":383.515,"n":11906,"o":387.97,"t":"2025-02-04T05:00:00Z","v":358353,"vw":388.43071},{"c":380.12,"h":391.9509,"l":377.9137,"n":11230,"o":389.68,"t":"2025-02-05T05:00:00Z","v":328341,"vw":380.792206},{"c":375.25,"h":379.6925,"l":369.31,"n":13233,"o":378.93,"t":"2025-02-06T05:00:00Z","v":446586,"vw":373.775525},{"c":376.18,"h":381.92,"l":373.66,"n":13430,"o":378.1,"t":"2025-02-07T05:00:00Z","v":366261,"vw":376.297865},{"c":382.1,"h":387.83,"l":372.38,"n":10279,"o":375,"t":"2025-02-10T05:00:00Z","v":295900,"vw":382.127481},{"c":364.92,"h":382.51,"l":362.32,"n":16873,"o":382.51,"t":"2025-02-11T05:00:00Z","v":578732,"vw":365.305129},{"c":355.75,"h":366.88,"l":351.38,"n":19283,"o":361.75,"t":"2025-02-12T05:00:00Z","v":704846,"vw":356.451037},{"c":343.01,"h":357.93,"l":337.7,"n":22233,"o":356.65,"t":"2025-02-13T05:00:00Z","v":802804,"vw":346.563225},{"c":338.51,"h":347.6708,"l":334.05,"n":17779,"o":344.3,"t":"2025-02-14T05:00:00Z","v":566568,"vw":338.856535},{"c":339.14,"h":341.84,"l":332.52,"n":12482,"o":340.19,"t":"2025-02-18T05:00:00Z","v":416947,"vw":338.003926},{"c":344.51,"h":350.5,"l":333.96,"n":19256,"o":336.31,"t":"2025-02-19T05:00:00Z","v":633404,"vw":344.736693},{"c":341.68,"h":345.26,"l":330.24,"n":18935,"o":341.9,"t":"2025-02-20T05:00:00Z","v":614441,"vw":339.835842},{"c":327,"h":336.51,"l":318.595,"n":19180,"o":336.51,"t":"2025-02-21T05:00:00Z","v":712483,"vw":326.080597},{"c":327.17,"h":332.39,"l":323.24,"n":14830,"o":327.92,"t":"2025-02-24T05:00:00Z","v":478639,"vw":327.977276},{"c":332.26,"h":337.01,"l":327,"n":13214,"o":327,"t":"2025-02-25T05:00:00Z","v":490867,"vw":332.970954},{"c":331.06,"h":337.02,"l":329.49,"n":11740,"o":330.86,"t":"2025-02-26T05:00:00Z","v":407161,"vw":331.65274},{"c":335.63,"h":335.8,"l":328.56,"n":14288,"o":328.56,"t":"2025-02-27T05:00:00Z","v":492981,"vw":333.957252},{"c":334.85,"h":335.92,"l":325.79,"n":14376,"o":332.84,"t":"2025-02-28T05:00:00Z","v":613218,"vw":332.263118},{"c":329.54,"h":335.88,"l":327.3,"n":13070,"o":334.49,"t":"2025-03-03T05:00:00Z","v":532707,"vw":329.817862},{"c":353.02,"h":360.9,"l":328.26,"n":30744,"o":329.73,"t":"2025-03-04T05:00:00Z","v":1464495,"vw":350.762421},{"c":362.87,"h":364.58,"l":350.92,"n":21054,"o":350.92,"t":"2025-03-05T05:00:00Z","v":968930,"vw":359.314492},{"c":358.96,"h":361.9,"l":350.59,"n":25217,"o":360.07,"t":"2025-03-06T05:00:00Z","v":984628,"vw":356.193143},{"c":387.17,"h":389.95,"l":355.85,"n":24217,"o":355.85,"t":"2025-03-07T05:00:00Z","v":960853,"vw":382.387013},{"c":378.77,"h":400.7,"l":376.41,"n":20839,"o":385.71,"t":"2025-03-10T04:00:00Z","v":916651,"vw":383.474018},{"c":366.94,"h":381.24,"l":359.59,"n":19712,"o":376.55,"t":"2025-03-11T04:00:00Z","v":632594,"vw":367.595517},{"c":370.02,"h":375.29,"l":361.8005,"n":13050,"o":367.76,"t":"2025-03-12T04:00:00Z","v":406054,"vw":369.913559},{"c":367.59,"h":374.86,"l":367.14,"n":10447,"o":368.51,"t":"2025-03-13T04:00:00Z","v":281013,"vw":368.897439},{"c":373.33,"h":375.645,"l":366.63,"n":10201,"o":368.45,"t":"2025-03-14T04:00:00Z","v":360457,"vw":373.104785},{"c":387.83,"h":392.09,"l":379.62,"n":16238,"o":380,"t":"2025-03-17T04:00:00Z","v":595838,"vw":387.60453},{"c":390,"h":391.21,"l":377.45,"n":15800,"o":383.37,"t":"2025-03-18T04:00:00Z","v":504683,"vw":387.54648},{"c":386.89,"h":399.33,"l":384.16,"n":19116,"o":389.53,"t":"2025-03-19T04:00:00Z","v":703969,"vw":388.335393},{"c":369.66,"h":384.185,"l":360,"n":20796,"o":382.25,"t":"2025-03-20T04:00:00Z","v":948669,"vw":367.858966},{"c":366.12,"h":369.85,"l":356.77,"n":15844,"o":367.77,"t":"2025-03-21T04:00:00Z","v":724946,"vw":365.832837},{"c":371.48,"h":374.17,"l":365.48,"n":12440,"o":367.32,"t":"2025-03-24T04:00:00Z","v":378554,"vw":371.157052},{"c":372.7,"h":376.753,"l":361.695,"n":16284,"o":372.99,"t":"2025-03-25T04:00:00Z","v":552656,"vw":372.17731},{"c":372.97,"h":376.67,"l":370.19,"n":10363,"o":372.58,"t":"2025-03-26T04:00:00Z","v":272311,"vw":373.385167},{"c":375.99,"h":376.88,"l":368.79,"n":9675,"o":371.96,"t":"2025-03-27T04:00:00Z","v":240970,"vw":374.60932},{"c":373.37,"h":379.49,"l":369.11,"n":11672,"o":373.49,"t":"2025-03-28T04:00:00Z","v":277182,"vw":373.466955},{"c":366.92,"h":373.17,"l":365.88,"n":14554,"o":371,"t":"2025-03-31T04:00:00Z","v":398874,"vw":368.595322},{"c":369.9,"h":370.07,"l":359.195,"n":15548,"o":367.14,"t":"2025-04-01T04:00:00Z","v":515704,"vw":366.280334},{"c":391.26,"h":405.23,"l":358.42,"n":37862,"o":365.76,"t":"2025-04-02T04:00:00Z","v":1623754,"vw":389.711359},{"c":392.06,"h":407.64,"l":383.88,"n":26178,"o":384.47,"t":"2025-04-03T04:00:00Z","v":917637,"vw":391.430311},{"c":386.11,"h":405.48,"l":382.3,"n":32475,"o":392.2,"t":"2025-04-04T04:00:00Z","v":1105714,"vw":389.808187},{"c":387.22,"h":400,"l":363.69,"n":22110,"o":374.52,"t":"2025-04-07T04:00:00Z","v":767766,"vw":386.072016},{"c":386.7,"h":405,"l":380.9,"n":22732,"o":396.49,"t":"2025-04-08T04:00:00Z","v":711827,"vw":391.511737},{"c":404,"h":414.2395,"l":375.97,"n":27612,"o":375.97,"t":"2025-04-09T04:00:00Z","v":1018425,"vw":401.309614},{"c":403.42,"h":407.035,"l":391.4,"n":17110,"o":399.24,"t":"2025-04-10T04:00:00Z","v":418550,"vw":400.724623},{"c":412.69,"h":415,"l":397.6684,"n":16342,"o":402,"t":"2025-04-11T04:00:00Z","v":439553,"vw":408.489877},{"c":424.05,"h":428.915,"l":413.7,"n":15667,"o":414.15,"t":"2025-04-14T04:00:00Z","v":465186,"vw":423.464561},{"c":417.22,"h":426.51,"l":414.37,"n":11396,"o":423,"t":"2025-04-15T04:00:00Z","v":292500,"vw":419.877772},{"c":414.93,"h":423.05,"l":410.72,"n":14038,"o":417.24,"t":"2025-04-16T04:00:00Z","v":362772,"vw":415.833311},{"c":420,"h":423.69,"l":411.92,"n":12710,"o":411.92,"t":"2025-04-17T04:00:00Z","v":329470,"vw":419.924958},{"c":418.77,"h":424.535,"l":413.25,"n":14834,"o":421.36,"t":"2025-04-21T04:00:00Z","v":502807,"vw":419.083711},{"c":422.71,"h":425.19,"l":414.34,"n":13664,"o":420.41,"t":"2025-04-22T04:00:00Z","v":317271,"vw":421.62523},{"c":423.37,"h":436.16,"l":419,"n":19415,"o":430,"t":"2025-04-23T04:00:00Z","v":594942,"vw":425.122922},{"c":456.67,"h":469.745,"l":439,"n":28752,"o":446.5,"t":"2025-04-24T04:00:00Z","v":966007,"vw":459.4364},{"c":449.49,"h":460.15,"l":446.06,"n":15720,"o":460.15,"t":"2025-04-25T04:00:00Z","v":540293,"vw":449.443953},{"c":448.82,"h":456.43,"l":442.18,"n":15232,"o":450.81,"t":"2025-04-28T04:00:00Z","v":347151,"vw":447.847104},{"c":449.15,"h":453.13,"l":442.12,"n":13622,"o":450.14,"t":"2025-04-29T04:00:00Z","v":387610,"vw":448.11953},{"c":457.87,"h":459.18,"l":444.875,"n":13653,"o":448.79,"t":"2025-04-30T04:00:00Z","v":352603,"vw":454.700824},{"c":458.87,"h":461.99,"l":450.96,"n":13847,"o":453.2,"t":"2025-05-01T04:00:00Z","v":365741,"vw":459.051468},{"c":463.17,"h":469.69,"l":459.065,"n":17562,"o":468.21,"t":"2025-05-02T04:00:00Z","v":434668,"vw":463.535553},{"c":461.6,"h":467.29,"l":459.57,"n":9029,"o":462.5,"t":"2025-05-05T04:00:00Z","v":240551,"vw":462.563479},{"c":471.52,"h":473.8,"l":459.255,"n":10691,"o":459.89,"t":"2025-05-06T04:00:00Z","v":255215,"vw":470.623331},{"c":474.16,"h":476.89,"l":465.87,"n":12054,"o":471.06,"t":"2025-05-07T04:00:00Z","v":282781,"vw":473.400399},{"c":476.27,"h":481.08,"l":473.7487,"n":10875,"o":478.59,"t":"2025-05-08T04:00:00Z","v":263998,"vw":477.04957},{"c":477.82,"h":483.1,"l":474.785,"n":12063,"o":475.33,"t":"2025-05-09T04:00:00Z","v":259952,"vw":478.600996},{"c":475.79,"h":481.41,"l":466.215,"n":11388,"o":481.41,"t":"2025-05-12T04:00:00Z","v":253243,"vw":474.709056},{"c":462.04,"h":474.615,"l":461.03,"n":15243,"o":473.72,"t":"2025-05-13T04:00:00Z","v":395152,"vw":464.143138},{"c":466.69,"h":467.5,"l":460.1386,"n":10264,"o":462.82,"t":"2025-05-14T04:00:00Z","v":221866,"vw":465.59625},{"c":476.98,"h":478.94,"l":467.44,"n":9704,"o":467.44,"t":"2025-05-15T04:00:00Z","v":269592,"vw":476.09711},{"c":479.15,"h":480.1,"l":472.11,"n":11988,"o":474.49,"t":"2025-05-16T04:00:00Z","v":278028,"vw":478.219996},{"c":477.92,"h":479.06,"l":474.46,"n":9171,"o":475.21,"t":"2025-05-19T04:00:00Z","v":219117,"vw":477.122819},{"c":477.29,"h":482.33,"l":473.56,"n":9255,"o":476.33,"t":"2025-05-20T04:00:00Z","v":194561,"vw":478.564225},{"c":472.63,"h":476.855,"l":469.93,"n":8807,"o":473.1,"t":"2025-05-21T04:00:00Z","v":190264,"vw":473.056555},{"c":474.75,"h":477.78,"l":469.13,"n":9725,"o":472.17,"t":"2025-05-22T04:00:00Z","v":212235,"vw":473.707982},{"c":461.62,"h":469.96,"l":445.83,"n":12589,"o":469.96,"t":"2025-05-23T04:00:00Z","v":340472,"vw":460.687136},{"c":467.27,"h":469.58,"l":458.33,"n":12731,"o":461.72,"t":"2025-05-27T04:00:00Z","v":281701,"vw":465.848135},{"c":446.72,"h":468.17,"l":445.86,"n":15104,"o":466.68,"t":"2025-05-28T04:00:00Z","v":381376,"vw":452.035422},{"c":429.18,"h":448.89,"l":427.43,"n":20752,"o":447.98,"t":"2025-05-29T04:00:00Z","v":730597,"vw":433.612621},{"c":428,"h":433.135,"l":417.155,"n":14635,"o":430.13,"t":"2025-05-30T04:00:00Z","v":476455,"vw":426.075395},{"c":416.26,"h":425.795,"l":409.62,"n":16842,"o":425.75,"t":"2025-06-02T04:00:00Z","v":391796,"vw":416.377723},{"c":427.26,"h":429.64,"l":409.76,"n":15831,"o":416.49,"t":"2025-06-03T04:00:00Z","v":434810,"vw":423.541953},{"c":425.21,"h":431.885,"l":424.98,"n":9124,"o":426.98,"t":"2025-06-04T04:00:00Z","v":167746,"vw":426.770226},{"c":432.27,"h":432.63,"l":422.1455,"n":11898,"o":426.03,"t":"2025-06-05T04:00:00Z","v":320709,"vw":430.531417},{"c":445.45,"h":446.72,"l":436.4101,"n":11864,"o":437,"t":"2025-06-06T04:00:00Z","v":298655,"vw":444.147927},{"c":441.05,"h":448.31,"l":435.96,"n":11121,"o":448.31,"t":"2025-06-09T04:00:00Z","v":197070,"vw":441.194836},{"c":436.61,"h":444.05,"l":432.9,"n":9203,"o":443.72,"t":"2025-06-10T04:00:00Z","v":234300,"vw":437.327233},{"c":441.22,"h":441.22,"l":429.655,"n":10954,"o":437.8,"t":"2025-06-11T04:00:00Z","v":223174,"vw":438.564711},{"c":445.76,"h":445.76,"l":438.41,"n":11259,"o":440.99,"t":"2025-06-12T04:00:00Z","v":229635,"vw":443.767151},{"c":450.68,"h":457.89,"l":446.15,"n":11888,"o":446.15,"t":"2025-06-13T04:00:00Z","v":318895,"vw":452.247336},{"c":446.24,"h":451.13,"l":439.67,"n":11292,"o":450.68,"t":"2025-06-16T04:00:00Z","v":254163,"vw":446.203634},{"c":458.73,"h":458.95,"l":443.21,"n":10285,"o":445.38,"t":"2025-06-17T04:00:00Z","v":212194,"vw":456.026059},{"c":454.54,"h":466.29,"l":452.19,"n":10940,"o":458.99,"t":"2025-06-18T04:00:00Z","v":237421,"vw":455.69498},{"c":453.57,"h":459.63,"l":447.7,"n":9589,"o":455.32,"t":"2025-06-20T04:00:00Z","v":342245,"vw":453.825547},{"c":457.61,"h":461.05,"l":450.665,"n":10948,"o":453.99,"t":"2025-06-23T04:00:00Z","v":180118,"vw":457.687673},{"c":452.17,"h":458.05,"l":445.48,"n":10610,"o":457.71,"t":"2025-06-24T04:00:00Z","v":266334,"vw":453.056752},{"c":460.91,"h":465.34,"l":448.98,"n":11289,"o":454.66,"t":"2025-06-25T04:00:00Z","v":247878,"vw":459.356728},{"c":465.37,"h":469.1299,"l":457.39,"n":9573,"o":463.54,"t":"2025-06-26T04:00:00Z","v":218764,"vw":464.436623},{"c":463.37,"h":465.7,"l":454.44,"n":10927,"o":464.03,"t":"2025-06-27T04:00:00Z","v":313199,"vw":463.234953},{"c":476.7,"h":477.13,"l":463.92,"n":12326,"o":466.22,"t":"2025-06-30T04:00:00Z","v":275402,"vw":474.477019},{"c":483.41,"h":485,"l":475.45,"n":12365,"o":476.06,"t":"2025-07-01T04:00:00Z","v":296612,"vw":481.736579},{"c":487.81,"h":490.94,"l":478.89,"n":12676,"o":480.82,"t":"2025-07-02T04:00:00Z","v":324184,"vw":486.905089},{"c":489.02,"h":495.59,"l":487.94,"n":6863,"o":489.81,"t":"2025-07-03T04:00:00Z","v":176093,"vw":491.294928},{"c":505,"h":507.14,"l":492.45,"n":16442,"o":497.27,"t":"2025-07-07T04:00:00Z","v":401313,"vw":502.510941},{"c":488.87,"h":500.465,"l":487.78,"n":12904,"o":500.465,"t":"2025-07-08T04:00:00Z","v":294368,"vw":491.452823},{"c":485.4,"h":491.83,"l":483.0708,"n":11463,"o":489,"t":"2025-07-09T04:00:00Z","v":240147,"vw":486.21897},{"c":479.97,"h":489.278,"l":479.97,"n":9998,"o":484.55,"t":"2025-07-10T04:00:00Z","v":234286,"vw":482.618941},{"c":481.18,"h":484.96,"l":471.27,"n":11434,"o":478.48,"t":"2025-07-11T04:00:00Z","v":287442,"vw":480.303804},{"c":487.23,"h":487.56,"l":478.055,"n":7371,"o":479.43,"t":"2025-07-14T04:00:00Z","v":126716,"vw":486.428115},{"c":474.95,"h":489.7777,"l":474.59,"n":7081,"o":486.19,"t":"2025-07-15T04:00:00Z","v":124170,"vw":477.937372},{"c":473.65,"h":478.5999,"l":471,"n":10170,"o":475.88,"t":"2025-07-16T04:00:00Z","v":246447,"vw":474.091093},{"c":479.59,"h":483.74,"l":471.895,"n":8414,"o":473.61,"t":"2025-07-17T04:00:00Z","v":195856,"vw":480.412058},{"c":482.92,"h":485,"l":479.58,"n":6699,"o":479.58,"t":"2025-07-18T04:00:00Z","v":104015,"vw":482.699402},{"c":478.67,"h":488.21,"l":476.94,"n":8968,"o":482.87,"t":"2025-07-21T04:00:00Z","v":197118,"vw":480.842578},{"c":477.46,"h":486.855,"l":470.45,"n":13562,"o":478.6,"t":"2025-07-22T04:00:00Z","v":288810,"vw":477.283565},{"c":480.67,"h":488.23,"l":478.41,"n":10106,"o":478.41,"t":"2025-07-23T04:00:00Z","v":189827,"vw":482.116764},{"c":478,"h":485.595,"l":473.38,"n":12350,"o":481.35,"t":"2025-07-24T04:00:00Z","v":250648,"vw":478.499361},{"c":479.85,"h":482.2,"l":473.02,"n":8249,"o":480.67,"t":"2025-07-25T04:00:00Z","v":145367,"vw":479.210091},{"c":463.36,"h":480.77,"l":454.45,"n":15268,"o":480.77,"t":"2025-07-28T04:00:00Z","v":308548,"vw":462.436555},{"c":468.62,"h":471.8,"l":465,"n":11484,"o":465.4,"t":"2025-07-29T04:00:00Z","v":204401,"vw":468.355823},{"c":468.77,"h":474.63,"l":464.48,"n":7828,"o":468.38,"t":"2025-07-30T04:00:00Z","v":121407,"vw":469.781723},{"c":460.57,"h":471.64,"l":459.86,"n":10344,"o":469.49,"t":"2025-07-31T04:00:00Z","v":193269,"vw":462.494642},{"c":460.93,"h":465.66,"l":451.97,"n":9781,"o":460.33,"t":"2025-08-01T04:00:00Z","v":380804,"vw":459.924524},{"c":466.68,"h":473.36,"l":457.5,"n":9140,"o":462.05,"t":"2025-08-04T04:00:00Z","v":268553,"vw":464.966354},{"c":471.53,"h":475.005,"l":465.46,"n":10710,"o":466.68,"t":"2025-08-05T04:00:00Z","v":427714,"vw":471.27715},{"c":475.29,"h":477.48,"l":455,"n":15846,"o":462.625,"t":"2025-08-06T04:00:00Z","v":439403,"vw":472.365327},{"c":499.94,"h":500,"l":479.37,"n":15158,"o":491.98,"t":"2025-08-07T04:00:00Z","v":381144,"vw":494.398267},{"c":494.89,"h":500,"l":486.84,"n":11983,"o":500,"t":"2025-08-08T04:00:00Z","v":256708,"vw":494.917788},{"c":478.64,"h":502.75,"l":476.36,"n":13691,"o":496.13,"t":"2025-08-11T04:00:00Z","v":318921,"vw":484.784503},{"c":477.23,"h":479.5,"l":472.37,"n":11209,"o":477.8,"t":"2025-08-12T04:00:00Z","v":257945,"vw":476.178529},{"c":503.9,"h":505.13,"l":487,"n":12975,"o":493.485,"t":"2025-08-13T04:00:00Z","v":294546,"vw":498.083879},{"c":490.68,"h":503.48,"l":489.31,"n":9046,"o":502.79,"t":"2025-08-14T04:00:00Z","v":231253,"vw":493.446179},{"c":488.71,"h":491.08,"l":479.62,"n":9517,"o":489.56,"t":"2025-08-15T04:00:00Z","v":237101,"vw":487.553314},{"c":486.22,"h":492.82,"l":483.875,"n":7908,"o":490.99,"t":"2025-08-18T04:00:00Z","v":197475,"vw":487.259572},{"c":486.85,"h":486.85,"l":482.4446,"n":7600,"o":484.77,"t":"2025-08-19T04:00:00Z","v":256522,"vw":485.930383},{"c":486.63,"h":490.945,"l":482.215,"n":7991,"o":487.12,"t":"2025-08-20T04:00:00Z","v":171691,"vw":487.509431},{"c":486.02,"h":489.725,"l":484.13,"n":7192,"o":489.36,"t":"2025-08-21T04:00:00Z","v":129134,"vw":486.245305},{"c":481.42,"h":494.005,"l":479.91,"n":12434,"o":484.86,"t":"2025-08-22T04:00:00Z","v":361972,"vw":485.330817},{"c":484.81,"h":486.425,"l":480.25,"n":9124,"o":483,"t":"2025-08-25T04:00:00Z","v":210877,"vw":483.605239},{"c":483.13,"h":488.1077,"l":481.36,"n":8338,"o":485.89,"t":"2025-08-26T04:00:00Z","v":256723,"vw":484.120541},{"c":487.07,"h":491.435,"l":481.36,"n":8311,"o":481.8,"t":"2025-08-27T04:00:00Z","v":177027,"vw":487.273208},{"c":479.71,"h":487.72,"l":475.075,"n":7958,"o":487.46,"t":"2025-08-28T04:00:00Z","v":158674,"vw":479.555989},{"c":479.72,"h":486.845,"l":477.51,"n":7787,"o":479.74,"t":"2025-08-29T04:00:00Z","v":166469,"vw":479.769342},{"c":482.94,"h":483.375,"l":474,"n":9803,"o":477.71,"t":"2025-09-02T04:00:00Z","v":167251,"vw":481.1147},{"c":469.45,"h":485.85,"l":466.62,"n":9866,"o":479.69,"t":"2025-09-03T04:00:00Z","v":180369,"vw":470.367305},{"c":460.1,"h":467.5,"l":450.95,"n":14592,"o":464.76,"t":"2025-09-04T04:00:00Z","v":303129,"vw":458.414591},{"c":474.45,"h":475.44,"l":463.365,"n":10638,"o":464.26,"t":"2025-09-05T04:00:00Z","v":207465,"vw":472.787806},{"c":474.04,"h":476.06,"l":466.785,"n":11159,"o":472.65,"t":"2025-09-08T04:00:00Z","v":153042,"vw":473.149603},{"c":479.62,"h":480.375,"l":470.615,"n":10126,"o":472.9,"t":"2025-09-09T04:00:00Z","v":177337,"vw":476.676068},{"c":486.24,"h":486.53,"l":476.23,"n":9934,"o":477.77,"t":"2025-09-10T04:00:00Z","v":171324,"vw":483.653336},{"c":493.12,"h":495.44,"l":486.49,"n":10905,"o":487.28,"t":"2025-09-11T04:00:00Z","v":193003,"vw":491.932861},{"c":495.96,"h":498.74,"l":488.27,"n":8542,"o":493.13,"t":"2025-09-12T04:00:00Z","v":170819,"vw":495.403084},{"c":495.06,"h":498.89,"l":490.99,"n":9424,"o":494.75,"t":"2025-09-15T04:00:00Z","v":173331,"vw":494.621283},{"c":491.37,"h":495.475,"l":485.27,"n":9876,"o":495.09,"t":"2025-09-16T04:00:00Z","v":169318,"vw":491.499388},{"c":495.63,"h":499.99,"l":490.07,"n":8221,"o":490.07,"t":"2025-09-17T04:00:00Z","v":174183,"vw":495.231334},{"c":496.5,"h":497.775,"l":489.03,"n":9312,"o":495.24,"t":"2025-09-18T04:00:00Z","v":230560,"vw":496.060369},{"c":498.81,"h":502.6,"l":495.3425,"n":7194,"o":497.75,"t":"2025-09-19T04:00:00Z","v":286227,"vw":498.47638},{"c":501.77,"h":505.11,"l":490.37,"n":10190,"o":495.96,"t":"2025-09-22T04:00:00Z","v":309177,"vw":499.934885},{"c":492.95,"h":511.24,"l":489.59,"n":12698,"o":503.69,"t":"2025-09-23T04:00:00Z","v":264489,"vw":495.584053},{"c":497.23,"h":502.2129,"l":494.43,"n":8026,"o":496.37,"t":"2025-09-24T04:00:00Z","v":162635,"vw":497.48626},{"c":476.24,"h":497.36,"l":465.42,"n":13915,"o":497.36,"t":"2025-09-25T04:00:00Z","v":387573,"vw":476.65533},{"c":485.59,"h":486.35,"l":474.82,"n":10458,"o":478.35,"t":"2025-09-26T04:00:00Z","v":176622,"vw":482.552316},{"c":488.06,"h":493.3722,"l":481.02,"n":10378,"o":488.38,"t":"2025-09-29T04:00:00Z","v":288354,"vw":487.16455},{"c":498.78,"h":499.75,"l":485.88,"n":10900,"o":490.06,"t":"2025-09-30T04:00:00Z","v":320011,"vw":494.562587},{"c":515.16,"h":515.67,"l":488.895,"n":12043,"o":495.06,"t":"2025-10-01T04:00:00Z","v":237313,"vw":510.666851},{"c":519.07,"h":524.47,"l":510.0492,"n":11174,"o":515.71,"t":"2025-10-02T04:00:00Z","v":301196,"vw":519.255854},{"c":530.23,"h":530.72,"l":519.23,"n":10230,"o":519.23,"t":"2025-10-03T04:00:00Z","v":229828,"vw":528.747837},{"c":529,"h":537.69,"l":521.721,"n":11634,"o":530,"t":"2025-10-06T04:00:00Z","v":248081,"vw":531.082081},{"c":525.96,"h":531.005,"l":520.7522,"n":9887,"o":530,"t":"2025-10-07T04:00:00Z","v":139057,"vw":526.042196},{"c":526.7,"h":534.55,"l":525,"n":9880,"o":529.32,"t":"2025-10-08T04:00:00Z","v":169468,"vw":528.055316},{"c":511.3,"h":534.2351,"l":509.13,"n":9475,"o":528.3,"t":"2025-10-09T04:00:00Z","v":134878,"vw":513.773804},{"c":510.35,"h":516.94,"l":506.49,"n":10213,"o":512.5,"t":"2025-10-10T04:00:00Z","v":233200,"vw":510.518909},{"c":508.06,"h":513.47,"l":506.44,"n":6482,"o":511.35,"t":"2025-10-13T04:00:00Z","v":99290,"vw":509.151395},{"c":514.31,"h":518.61,"l":505.505,"n":6391,"o":507.13,"t":"2025-10-14T04:00:00Z","v":100495,"vw":513.450499},{"c":517.1,"h":519.155,"l":511.79,"n":10774,"o":514,"t":"2025-10-15T04:00:00Z","v":278794,"vw":515.426569},{"c":518.23,"h":532.73,"l":517.82,"n":11425,"o":518.26,"t":"2025-10-16T04:00:00Z","v":305896,"vw":523.385618},{"c":515.82,"h":520.025,"l":499.81,"n":11952,"o":516,"t":"2025-10-17T04:00:00Z","v":265746,"vw":512.52043},{"c":526.84,"h":533.96,"l":518.71,"n":11026,"o":518.71,"t":"2025-10-20T04:00:00Z","v":221529,"vw":528.253424},{"c":533.69,"h":534.9999,"l":518.94,"n":11096,"o":526,"t":"2025-10-21T04:00:00Z","v":285711,"vw":530.072123},{"c":520.16,"h":536.03,"l":516.87,"n":15571,"o":530.85,"t":"2025-10-22T04:00:00Z","v":467482,"vw":523.3141},{"c":584.57,"h":596.95,"l":542.1975,"n":23324,"o":544.01,"t":"2025-10-23T04:00:00Z","v":811928,"vw":582.877436},{"c":585.55,"h":592.76,"l":570.01,"n":15052,"o":587.58,"t":"2025-10-24T04:00:00Z","v":345842,"vw":583.937318},{"c":578.73,"h":591.475,"l":573.6501,"n":11148,"o":583.23,"t":"2025-10-27T04:00:00Z","v":220634,"vw":581.203914},{"c":572.49,"h":583.31,"l":569.14,"n":10813,"o":575.48,"t":"2025-10-28T04:00:00Z","v":246073,"vw":575.254061},{"c":562.18,"h":571.12,"l":560.773,"n":9031,"o":568.98,"t":"2025-10-29T04:00:00Z","v":176159,"vw":563.513879},{"c":563.25,"h":571.32,"l":559.52,"n":11313,"o":559.52,"t":"2025-10-30T04:00:00Z","v":223937,"vw":564.871023},{"c":562.25,"h":570,"l":561.02,"n":10223,"o":567.81,"t":"2025-10-31T04:00:00Z","v":281219,"vw":564.269276},{"c":564.14,"h":565.78,"l":548.17,"n":12592,"o":562.25,"t":"2025-11-03T05:00:00Z","v":240409,"vw":561.375295},{"c":584.74,"h":586.38,"l":556.44,"n":15620,"o":558.86,"t":"2025-11-04T05:00:00Z","v":338432,"vw":581.046343},{"c":588.57,"h":596.49,"l":578.94,"n":12310,"o":581.27,"t":"2025-11-05T05:00:00Z","v":239494,"vw":589.638922},{"c":584.4,"h":589.65,"l":573.19,"n":10259,"o":586.65,"t":"2025-11-06T05:00:00Z","v":195778,"vw":580.172526},{"c":589.25,"h":591.05,"l":577.07,"n":8601,"o":580.65,"t":"2025-11-07T05:00:00Z","v":146048,"vw":586.022168},{"c":591.85,"h":599.78,"l":581.26,"n":8533,"o":593.11,"t":"2025-11-10T05:00:00Z","v":166785,"vw":591.671751},{"c":587.87,"h":593.19,"l":583.65,"n":7417,"o":591.1,"t":"2025-11-11T05:00:00Z","v":107481,"vw":588.921963},{"c":586.65,"h":593.36,"l":575.06,"n":12623,"o":586.5,"t":"2025-11-12T05:00:00Z","v":234642,"vw":587.484845},{"c":587.29,"h":594.43,"l":578.17,"n":10374,"o":589.29,"t":"2025-11-13T05:00:00Z","v":199925,"vw":588.144323},{"c":590.83,"h":595.64,"l":580.157,"n":12633,"o":585.92,"t":"2025-11-14T05:00:00Z","v":253716,"vw":590.213299},{"c":586.31,"h":596.4,"l":584.3,"n":8417,"o":589.72,"t":"2025-11-17T05:00:00Z","v":127484,"vw":588.205264},{"c":597.25,"h":599.58,"l":582.92,"n":12193,"o":586.57,"t":"2025-11-18T05:00:00Z","v":262848,"vw":595.40251},{"c":602.85,"h":612.34,"l":593.17,"n":13397,"o":597.87,"t":"2025-11-19T05:00:00Z","v":279038,"vw":605.273939},{"c":595,"h":618.76,"l":594.58,"n":13155,"o":609.53,"t":"2025-11-20T05:00:00Z","v":298240,"vw":601.38311},{"c":599.94,"h":608.36,"l":585.98,"n":12466,"o":593.26,"t":"2025-11-21T05:00:00Z","v":258838,"vw":598.235217},{"c":610.23,"h":612.03,"l":595.96,"n":10003,"o":600.22,"t":"2025-11-24T05:00:00Z","v":195517,"vw":608.759644},{"c":617.97,"h":632.77,"l":609.7925,"n":11445,"o":620.28,"t":"2025-11-25T05:00:00Z","v":300452,"vw":619.096279},{"c":615.35,"h":623.44,"l":614.8,"n":8907,"o":616.67,"t":"2025-11-26T05:00:00Z","v":145162,"vw":617.029409},{"c":617.1,"h":619.79,"l":614.74,"n":4900,"o":615.42,"t":"2025-11-28T05:00:00Z","v":53068,"vw":617.18595},{"c":612.25,"h":627.16,"l":611.84,"n":12928,"o":613.8,"t":"2025-12-01T05:00:00Z","v":192648,"vw":618.500543},{"c":606.36,"h":625.6299,"l":606.11,"n":15553,"o":615.25,"t":"2025-12-02T05:00:00Z","v":324374,"vw":612.184797},{"c":592.88,"h":613.7699,"l":586.87,"n":17255,"o":603.32,"t":"2025-12-03T05:00:00Z","v":316295,"vw":594.186385},{"c":605.6,"h":625.81,"l":586.44,"n":20992,"o":592.75,"t":"2025-12-04T05:00:00Z","v":366039,"vw":609.388171},{"c":595.65,"h":602.495,"l":584.07,"n":18444,"o":602.26,"t":"2025-12-05T05:00:00Z","v":243863,"vw":593.491363},{"c":593.43,"h":597.03,"l":583.835,"n":14911,"o":597.03,"t":"2025-12-08T05:00:00Z","v":221142,"vw":591.877175},{"c":589.19,"h":592.62,"l":584.01,"n":12851,"o":591.97,"t":"2025-12-09T05:00:00Z","v":201360,"vw":589.464203},{"c":596.45,"h":603.75,"l":585,"n":10326,"o":589.24,"t":"2025-12-10T05:00:00Z","v":193622,"vw":596.287201},{"c":586.51,"h":599.59,"l":577.99,"n":15829,"o":599.02,"t":"2025-12-11T05:00:00Z","v":282933,"vw":585.405131},{"c":572.45,"h":585.86,"l":571.84,"n":13680,"o":585.86,"t":"2025-12-12T05:00:00Z","v":235150,"vw":574.461892},{"c":567.41,"h":578.4125,"l":564.88,"n":11990,"o":575.35,"t":"2025-12-15T05:00:00Z","v":218177,"vw":567.927199},{"c":560.2,"h":565.4621,"l":554.005,"n":15337,"o":565.04,"t":"2025-12-16T05:00:00Z","v":292446,"vw":559.68712},{"c":560.75,"h":566,"l":554.98,"n":16538,"o":556.52,"t":"2025-12-17T05:00:00Z","v":442500,"vw":559.563769},{"c":548.96,"h":563.39,"l":548.095,"n":14383,"o":563.39,"t":"2025-12-18T05:00:00Z","v":427944,"vw":552.865003},{"c":556.61,"h":560.695,"l":549.32,"n":12740,"o":549.99,"t":"2025-12-19T05:00:00Z","v":404103,"vw":555.876995},{"c":550,"h":562.9994,"l":548.41,"n":16468,"o":559.33,"t":"2025-12-22T05:00:00Z","v":326917,"vw":552.055391},{"c":544.55,"h":553.25,"l":543.18,"n":12665,"o":549.97,"t":"2025-12-23T05:00:00Z","v":211370,"vw":546.141744},{"c":544.41,"h":547.81,"l":538.1,"n":5418,"o":545.84,"t":"2025-12-24T05:00:00Z","v":92018,"vw":544.444792},{"c":541.97,"h":547.4985,"l":539.9184,"n":9416,"o":546,"t":"2025-12-26T05:00:00Z","v":137494,"vw":542.193844},{"c":539.48,"h":546.9518,"l":537.48,"n":11289,"o":541.4,"t":"2025-12-29T05:00:00Z","v":181301,"vw":539.928127},{"c":539.01,"h":541.72,"l":534.01,"n":11053,"o":538.95,"t":"2025-12-30T05:00:00Z","v":199267,"vw":539.103537},{"c":532.81,"h":539.27,"l":531.14,"n":10039,"o":538.23,"t":"2025-12-31T05:00:00Z","v":187364,"vw":534.294402},{"c":537.41,"h":541.6156,"l":529.7018,"n":11312,"o":533.5,"t":"2026-01-02T05:00:00Z","v":171571,"vw":536.900437},{"c":568.63,"h":569.0399,"l":536.33,"n":19842,"o":536.33,"t":"2026-01-05T05:00:00Z","v":344451,"vw":563.014685},{"c":559.44,"h":572.23,"l":557.39,"n":14698,"o":568.35,"t":"2026-01-06T05:00:00Z","v":297410,"vw":561.421986},{"c":562.79,"h":564.77,"l":553.485,"n":17591,"o":562.57,"t":"2026-01-07T05:00:00Z","v":335910,"vw":560.629564},{"c":584.09,"h":614.645,"l":571.355,"n":22424,"o":584.96,"t":"2026-01-08T05:00:00Z","v":588913,"vw":587.204268},{"c":598.94,"h":607.12,"l":581.85,"n":29676,"o":585.36,"t":"2026-01-09T05:00:00Z","v":496809,"vw":598.509112},{"c":604.82,"h":615,"l":598.94,"n":20169,"o":602.29,"t":"2026-01-12T05:00:00Z","v":305647,"vw":605.839982},{"c":604.57,"h":609.68,"l":595.95,"n":16169,"o":605.24,"t":"2026-01-13T05:00:00Z","v":251760,"vw":603.246503},{"c":611.33,"h":612.54,"l":594.4342,"n":12205,"o":605.49,"t":"2026-01-14T05:00:00Z","v":250944,"vw":606.220711},{"c":627.5,"h":627.97,"l":606,"n":16662,"o":613.3,"t":"2026-01-15T05:00:00Z","v":304964,"vw":622.405596},{"c":635.4,"h":635.76,"l":618.2001,"n":14085,"o":625.45,"t":"2026-01-16T05:00:00Z","v":259933,"vw":630.470326},{"c":629.14,"h":642,"l":624.03,"n":21987,"o":635,"t":"2026-01-20T05:00:00Z","v":422173,"vw":634.169078},{"c":632.56,"h":641.4,"l":620.9,"n":22517,"o":628.54,"t":"2026-01-21T05:00:00Z","v":441683,"vw":632.351915},{"c":655.46,"h":663.63,"l":622.05,"n":28254,"o":641.07,"t":"2026-01-22T05:00:00Z","v":673498,"vw":650.17452},{"c":662.19,"h":683.5,"l":654.9801,"n":20801,"o":668.12,"t":"2026-01-23T05:00:00Z","v":389817,"vw":662.061634},{"c":642.78,"h":666.5,"l":623.69,"n":21095,"o":666.5,"t":"2026-01-26T05:00:00Z","v":392266,"vw":638.866667},{"c":643.21,"h":655,"l":639.245,"n":13426,"o":643.5,"t":"2026-01-27T05:00:00Z","v":222570,"vw":643.58768},{"c":638.24,"h":645.67,"l":628.9,"n":12142,"o":643.01,"t":"2026-01-28T05:00:00Z","v":219326,"vw":639.666863},{"c":623.13,"h":642.2999,"l":615.625,"n":15121,"o":640.09,"t":"2026-01-29T05:00:00Z","v":309627,"vw":626.123888},{"c":620.58,"h":628.395,"l":612,"n":11977,"o":617.43,"t":"2026-01-30T05:00:00Z","v":205920,"vw":618.2222},{"c":612.37,"h":624,"l":606.3501,"n":15985,"o":617.14,"t":"2026-02-02T05:00:00Z","v":267695,"vw":612.96186},{"c":618.84,"h":621.25,"l":605,"n":14485,"o":617.99,"t":"2026-02-03T05:00:00Z","v":227221,"vw":616.500629},{"c":605.08,"h":618.875,"l":591.27,"n":15867,"o":618.75,"t":"2026-02-04T05:00:00Z","v":381885,"vw":602.98535},{"c":598.32,"h":618.19,"l":597.24,"n":11716,"o":603.23,"t":"2026-02-05T05:00:00Z","v":166606,"vw":602.633872},{"c":618.5,"h":620.55,"l":604.12,"n":11086,"o":604.12,"t":"2026-02-06T05:00:00Z","v":230943,"vw":616.713678},{"c":637.27,"h":638.07,"l":621.42,"n":12642,"o":621.42,"t":"2026-02-09T05:00:00Z","v":220045,"vw":632.809054},{"c":625.8,"h":637.53,"l":609.5,"n":11195,"o":637.27,"t":"2026-02-10T05:00:00Z","v":218897,"vw":623.669028},{"c":572.83,"h":632.5,"l":550.28,"n":27032,"o":625.84,"t":"2026-02-11T05:00:00Z","v":735988,"vw":571.374776},{"c":561.39,"h":596.325,"l":556.5601,"n":16915,"o":576.27,"t":"2026-02-12T05:00:00Z","v":348678,"vw":567.070087},{"c":573.3,"h":584.5699,"l":564.8501,"n":12525,"o":568.39,"t":"2026-02-13T05:00:00Z","v":231085,"vw":574.466786},{"c":564.53,"h":579.69,"l":563.24,"n":9487,"o":571.77,"t":"2026-02-17T05:00:00Z","v":179798,"vw":568.028145},{"c":566.99,"h":577.83,"l":565,"n":13549,"o":565.41,"t":"2026-02-18T05:00:00Z","v":315073,"vw":571.708404},{"c":591.2,"h":592.4999,"l":567.025,"n":12868,"o":567.55,"t":"2026-02-19T05:00:00Z","v":282220,"vw":587.488831},{"c":586.03,"h":593.66,"l":576.9801,"n":11905,"o":587.78,"t":"2026-02-20T05:00:00Z","v":214217,"vw":586.193462},{"c":570.99,"h":579.995,"l":563.9901,"n":12732,"o":572.32,"t":"2026-02-23T05:00:00Z","v":224670,"vw":572.214469},{"c":586.02,"h":586.37,"l":567.55,"n":7517,"o":571.43,"t":"2026-02-24T05:00:00Z","v":114819,"vw":582.100009},{"c":590.03,"h":590.93,"l":568,"n":12107,"o":588.96,"t":"2026-02-25T05:00:00Z","v":249683,"vw":583.451531},{"c":597.16,"h":603.635,"l":589.36,"n":12680,"o":591.89,"t":"2026-02-26T05:00:00Z","v":231621,"vw":596.083517},{"c":610.17,"h":610.58,"l":591.2,"n":12305,"o":597.56,"t":"2026-02-27T05:00:00Z","v":321689,"vw":605.460138},{"c":624.96,"h":624.99,"l":608.485,"n":15414,"o":616.09,"t":"2026-03-02T05:00:00Z","v":229863,"vw":620.629346},{"c":629.75,"h":632.24,"l":610.64,"n":15626,"o":618.06,"t":"2026-03-03T05:00:00Z","v":245480,"vw":624.823333},{"c":624.55,"h":631.92,"l":613.855,"n":15282,"o":628.26,"t":"2026-03-04T05:00:00Z","v":245418,"vw":623.497928},{"c":612.52,"h":630.98,"l":606.59,"n":13676,"o":620.15,"t":"2026-03-05T05:00:00Z","v":185158,"vw":614.679716},{"c":616,"h":621.69,"l":608.125,"n":13845,"o":612.52,"t":"2026-03-06T05:00:00Z","v":237566,"vw":616.572546},{"c":633.21,"h":635.34,"l":597.0501,"n":20677,"o":621.59,"t":"2026-03-09T04:00:00Z","v":398581,"vw":623.570965},{"c":591.71,"h":634.805,"l":591.43,"n":21650,"o":628.43,"t":"2026-03-10T04:00:00Z","v":364973,"vw":602.812482},{"c":604.38,"h":614.77,"l":589.61,"n":15278,"o":592,"t":"2026-03-11T04:00:00Z","v":216702,"vw":604.903883},{"c":612.63,"h":618.3899,"l":599.41,"n":14241,"o":602.26,"t":"2026-03-12T04:00:00Z","v":240367,"vw":612.552084},{"c":606.72,"h":617.49,"l":590.605,"n":15385,"o":612,"t":"2026-03-13T04:00:00Z","v":257465,"vw":603.626059},{"c":605.35,"h":615.19,"l":591.2,"n":16095,"o":608,"t":"2026-03-16T04:00:00Z","v":307637,"vw":601.593092},{"c":612.93,"h":623.12,"l":607.5,"n":14864,"o":608.84,"t":"2026-03-17T04:00:00Z","v":361364,"vw":614.904015},{"c":608.73,"h":625,"l":607.91,"n":10696,"o":609.31,"t":"2026-03-18T04:00:00Z","v":158273,"vw":614.996532},{"c":612.93,"h":620.305,"l":607.37,"n":16729,"o":607.96,"t":"2026-03-19T04:00:00Z","v":172996,"vw":612.724364},{"c":606.38,"h":615.765,"l":602.5,"n":13757,"o":607.47,"t":"2026-03-20T04:00:00Z","v":493068,"vw":606.706239},{"c":589.28,"h":615.04,"l":588.19,"n":14530,"o":605.88,"t":"2026-03-23T04:00:00Z","v":252744,"vw":597.454985},{"c":576.71,"h":587.54,"l":575.32,"n":11068,"o":586.96,"t":"2026-03-24T04:00:00Z","v":176008,"vw":579.07206},{"c":578.94,"h":594.91,"l":569.0201,"n":11385,"o":588.05,"t":"2026-03-25T04:00:00Z","v":158651,"vw":577.612939},{"c":579.84,"h":588.6899,"l":575.32,"n":10424,"o":575.32,"t":"2026-03-26T04:00:00Z","v":203352,"vw":579.738735},{"c":563.67,"h":579.3873,"l":561.47,"n":10402,"o":578.5,"t":"2026-03-27T04:00:00Z","v":154451,"vw":566.636973},{"c":558.48,"h":577.62,"l":556.735,"n":12952,"o":569.92,"t":"2026-03-30T04:00:00Z","v":263929,"vw":563.538317},{"c":543.87,"h":565.585,"l":540.99,"n":17109,"o":555,"t":"2026-03-31T04:00:00Z","v":339823,"vw":547.430913},{"c":561.15,"h":568.59,"l":545.97,"n":15223,"o":546,"t":"2026-04-01T04:00:00Z","v":217771,"vw":561.449394},{"c":575.63,"h":579.59,"l":554.36,"n":11220,"o":559.5,"t":"2026-04-02T04:00:00Z","v":146094,"vw":572.643268},{"c":571.93,"h":578.945,"l":568.1201,"n":9211,"o":573.78,"t":"2026-04-06T04:00:00Z","v":142633,"vw":572.323995},{"c":569.11,"h":578.01,"l":566.14,"n":19987,"o":572.82,"t":"2026-04-07T04:00:00Z","v":200719,"vw":572.511784},{"c":578.45,"h":590.55,"l":563.72,"n":17675,"o":564.92,"t":"2026-04-08T04:00:00Z","v":222729,"vw":580.240925},{"c":563.21,"h":581.5899,"l":560.77,"n":14905,"o":577.45,"t":"2026-04-09T04:00:00Z","v":197941,"vw":566.785657},{"c":534.49,"h":559.125,"l":531.5,"n":17942,"o":557.41,"t":"2026-04-10T04:00:00Z","v":320262,"vw":541.628495},{"c":539.84,"h":545.0399,"l":520.66,"n":17290,"o":527.33,"t":"2026-04-13T04:00:00Z","v":293206,"vw":537.28388},{"c":533.58,"h":544.14,"l":526,"n":15615,"o":533.6,"t":"2026-04-14T04:00:00Z","v":259989,"vw":533.934372},{"c":531.68,"h":549.51,"l":529.16,"n":15171,"o":533.37,"t":"2026-04-15T04:00:00Z","v":312059,"vw":536.271023},{"c":530.1,"h":540,"l":523.01,"n":12423,"o":533.82,"t":"2026-04-16T04:00:00Z","v":201237,"vw":528.945774},{"c":527.16,"h":536.03,"l":521.02,"n":12921,"o":527.06,"t":"2026-04-17T04:00:00Z","v":293303,"vw":527.441374},{"c":522.07,"h":530.525,"l":518.26,"n":16284,"o":527.26,"t":"2026-04-20T04:00:00Z","v":378656,"vw":523.133105},{"c":518.38,"h":526.18,"l":513.925,"n":23669,"o":520,"t":"2026-04-21T04:00:00Z","v":234859,"vw":519.385211},{"c":512.25,"h":522.33,"l":502.035,"n":22664,"o":522.33,"t":"2026-04-22T04:00:00Z","v":410859,"vw":512.420627},{"c":526.49,"h":536,"l":490.75,"n":33306,"o":519.25,"t":"2026-04-23T04:00:00Z","v":802674,"vw":520.248423},{"c":516.54,"h":532.15,"l":511.898,"n":19231,"o":532.15,"t":"2026-04-24T04:00:00Z","v":434057,"vw":519.123571},{"c":501.9,"h":526,"l":501.675,"n":17201,"o":518.68,"t":"2026-04-27T04:00:00Z","v":278338,"vw":507.40539},{"c":508.72,"h":514.89,"l":496.51,"n":14689,"o":506.21,"t":"2026-04-28T04:00:00Z","v":294181,"vw":508.783127},{"c":503.03,"h":515.07,"l":496.61,"n":13956,"o":509.55,"t":"2026-04-29T04:00:00Z","v":284728,"vw":503.569167},{"c":519.54,"h":523.6,"l":503.16,"n":18273,"o":503.16,"t":"2026-04-30T04:00:00Z","v":392581,"vw":517.338793},{"c":513.29,"h":534.4,"l":508.62,"n":14271,"o":522.72,"t":"2026-05-01T04:00:00Z","v":303066,"vw":514.652518},{"c":513.58,"h":525.62,"l":508.51,"n":14406,"o":513.21,"t":"2026-05-04T04:00:00Z","v":291506,"vw":515.761399},{"c":494.04,"h":514.89,"l":487.85,"n":21001,"o":514.19,"t":"2026-05-05T04:00:00Z","v":407777,"vw":493.933243},{"c":499.42,"h":504.31,"l":474.405,"n":16757,"o":489.1,"t":"2026-05-06T04:00:00Z","v":382136,"vw":493.63638},{"c":489.88,"h":505.54,"l":486.54,"n":16225,"o":496.94,"t":"2026-05-07T04:00:00Z","v":361672,"vw":493.846687},{"c":480.99,"h":488.44,"l":476.7,"n":13870,"o":488.34,"t":"2026-05-08T04:00:00Z","v":274431,"vw":482.322314},{"c":482.57,"h":485.04,"l":465,"n":18894,"o":481.19,"t":"2026-05-11T04:00:00Z","v":416427,"vw":475.070064},{"c":499.18,"h":509.64,"l":486.9,"n":20830,"o":488,"t":"2026-05-12T04:00:00Z","v":455492,"vw":499.705232},{"c":503.87,"h":507.2,"l":485.5,"n":22194,"o":495.72,"t":"2026-05-13T04:00:00Z","v":528811,"vw":497.434083},{"c":504.18,"h":512.64,"l":495.08,"n":15328,"o":505.82,"t":"2026-05-14T04:00:00Z","v":377047,"vw":503.709567},{"c":486.96,"h":510.05,"l":486.01,"n":13456,"o":503,"t":"2026-05-15T04:00:00Z","v":354132,"vw":491.182617},{"c":494.92,"h":499.7638,"l":486.6,"n":11754,"o":487.01,"t":"2026-05-18T04:00:00Z","v":217028,"vw":494.352519},{"c":493.32,"h":506.27,"l":490.58,"n":11412,"o":495.43,"t":"2026-05-19T04:00:00Z","v":208234,"vw":495.963678},{"c":492.91,"h":499.44,"l":485.41,"n":12071,"o":492.19,"t":"2026-05-20T04:00:00Z","v":254549,"vw":492.024194},{"c":490.07,"h":493.55,"l":480.3789,"n":9525,"o":489.73,"t":"2026-05-21T04:00:00Z","v":170294,"vw":489.633313},{"c":501.35,"h":505,"l":489.13,"n":10116,"o":490.34,"t":"2026-05-22T04:00:00Z","v":187017,"vw":498.431738},{"c":501.13,"h":503.81,"l":488.4,"n":12778,"o":499.61,"t":"2026-05-26T04:00:00Z","v":254091,"vw":497.681715},{"c":510.84,"h":513.9599,"l":494.97,"n":12327,"o":494.97,"t":"2026-05-27T04:00:00Z","v":247360,"vw":508.670191},{"c":522.85,"h":528.98,"l":505.82,"n":14875,"o":507.32,"t":"2026-05-28T04:00:00Z","v":350252,"vw":522.548922},{"c":513.51,"h":524.72,"l":511.85,"n":16392,"o":520.09,"t":"2026-05-29T04:00:00Z","v":447036,"vw":516.81865},{"c":524.92,"h":545.29,"l":520.5,"n":16223,"o":527.36,"t":"2026-06-01T04:00:00Z","v":259134,"vw":527.971798},{"c":524.8,"h":526.98,"l":510.77,"n":13344,"o":518.93,"t":"2026-06-02T04:00:00Z","v":181759,"vw":522.027902},{"c":528.07,"h":536,"l":516.215,"n":15394,"o":517.83,"t":"2026-06-03T04:00:00Z","v":275585,"vw":527.357022},{"c":532.13,"h":544,"l":525.9401,"n":16489,"o":533.55,"t":"2026-06-04T04:00:00Z","v":284605,"vw":532.906511},{"c":531.41,"h":544.2354,"l":526.66,"n":14797,"o":535.85,"t":"2026-06-05T04:00:00Z","v":291974,"vw":532.585186},{"c":519.14,"h":537.8,"l":515.01,"n":20118,"o":529.02,"t":"2026-06-08T04:00:00Z","v":338901,"vw":523.866661},{"c":525.04,"h":526.66,"l":508.27,"n":17920,"o":520.88,"t":"2026-06-09T04:00:00Z","v":257367,"vw":519.271918},{"c":521.14,"h":534.2599,"l":515.48,"n":11150,"o":526.94,"t":"2026-06-10T04:00:00Z","v":182064,"vw":524.536854},{"c":525.42,"h":535.465,"l":515.6706,"n":10611,"o":520.1,"t":"2026-06-11T04:00:00Z","v":176008,"vw":527.480648},{"c":519.4,"h":530,"l":516.935,"n":10759,"o":527.14,"t":"2026-06-12T04:00:00Z","v":147164,"vw":521.317241},{"c":507.56,"h":519,"l":500.05,"n":16828,"o":514.71,"t":"2026-06-15T04:00:00Z","v":270934,"vw":508.253102},{"c":504.42,"h":513.145,"l":491.87,"n":17117,"o":506.27,"t":"2026-06-16T04:00:00Z","v":327571,"vw":501.503196},{"c":494.94,"h":512.62,"l":493.11,"n":13864,"o":498.99,"t":"2026-06-17T04:00:00Z","v":245195,"vw":500.858657},{"c":466.42,"h":491.98,"l":461.73,"n":16402,"o":490,"t":"2026-06-18T04:00:00Z","v":445847,"vw":469.230254},{"c":449.72,"h":465.56,"l":434.7,"n":21441,"o":458.08,"t":"2026-06-22T04:00:00Z","v":379144,"vw":446.428313},{"c":467.68,"h":468.51,"l":448.395,"n":17345,"o":450,"t":"2026-06-23T04:00:00Z","v":362423,"vw":463.420461},{"c":462.04,"h":475.96,"l":457.99,"n":14244,"o":466.79,"t":"2026-06-24T04:00:00Z","v":229929,"vw":463.716795},{"c":443.26,"h":460.77,"l":439.8,"n":15626,"o":458.42,"t":"2026-06-25T04:00:00Z","v":308235,"vw":446.279135},{"c":453.92,"h":460.71,"l":439.16,"n":17039,"o":441.41,"t":"2026-06-26T04:00:00Z","v":457801,"vw":452.982234},{"c":457.04,"h":462.99,"l":450,"n":12217,"o":456.96,"t":"2026-06-29T04:00:00Z","v":202526,"vw":455.867585},{"c":463.26,"h":465.61,"l":454.46,"n":12226,"o":459.28,"t":"2026-06-30T04:00:00Z","v":297300,"vw":461.546428},{"c":466.88,"h":474.67,"l":463.83,"n":12846,"o":466.57,"t":"2026-07-01T04:00:00Z","v":258002,"vw":468.81895},{"c":502.83,"h":502.83,"l":469,"n":16205,"o":469,"t":"2026-07-02T04:00:00Z","v":350385,"vw":496.761169},{"c":505.24,"h":508.555,"l":493.225,"n":13814,"o":503.01,"t":"2026-07-06T04:00:00Z","v":267319,"vw":503.517015},{"c":497.36,"h":515.67,"l":494.815,"n":13199,"o":512.21,"t":"2026-07-07T04:00:00Z","v":290724,"vw":500.575314},{"c":493.78,"h":505.17,"l":490.45,"n":10926,"o":497.64,"t":"2026-07-08T04:00:00Z","v":259435,"vw":494.497762},{"c":483.29,"h":489.5023,"l":475.13,"n":13209,"o":488.29,"t":"2026-07-09T04:00:00Z","v":272841,"vw":480.631316},{"c":486.45,"h":492.505,"l":477.35,"n":13650,"o":489.64,"t":"2026-07-10T04:00:00Z","v":284572,"vw":482.983993},{"c":477.97,"h":492.6,"l":475.17,"n":12212,"o":490.5,"t":"2026-07-13T04:00:00Z","v":260607,"vw":480.980578},{"c":468.55,"h":475.0775,"l":462.78,"n":14946,"o":472,"t":"2026-07-14T04:00:00Z","v":268877,"vw":468.301085},{"c":471.83,"h":475,"l":468.07,"n":12454,"o":470.99,"t":"2026-07-15T04:00:00Z","v":273341,"vw":471.711694},{"c":462.85,"h":477.38,"l":461.6,"n":13437,"o":476.06,"t":"2026-07-16T04:00:00Z","v":265454,"vw":465.029771},{"c":461.56,"h":476.31,"l":458.83,"n":11669,"o":465.69,"t":"2026-07-17T04:00:00Z","v":205548,"vw":463.549315},{"c":451.33,"h":461.86,"l":450.06,"n":10871,"o":461.38,"t":"2026-07-20T04:00:00Z","v":168530,"vw":454.217043},{"c":440.76,"h":448.5399,"l":435.92,"n":15127,"o":445.55,"t":"2026-07-21T04:00:00Z","v":320103,"vw":443.14068},{"c":467.43,"h":468.23,"l":443.6701,"n":13499,"o":445.03,"t":"2026-07-22T04:00:00Z","v":254690,"vw":464.377365},{"c":480.61,"h":489.8499,"l":470.09,"n":14551,"o":470.09,"t":"2026-07-23T04:00:00Z","v":402766,"vw":480.155876},{"c":486.77,"h":507.34,"l":486.51,"n":12966,"o":486.66,"t":"2026-07-24T04:00:00Z","v":266206,"vw":492.046355},{"c":495.89,"h":500.055,"l":486.67,"n":12700,"o":486.67,"t":"2026-07-27T04:00:00Z","v":291384,"vw":495.688943},{"c":510.06,"h":512.31,"l":498.1605,"n":14151,"o":503.28,"t":"2026-07-28T04:00:00Z","v":350416,"vw":509.022382},{"c":487.79,"h":509.13,"l":485.5,"n":12277,"o":507.73,"t":"2026-07-29T04:00:00Z","v":223601,"vw":490.636547},{"c":477.35,"h":481.75,"l":471.84,"n":12078,"o":480.9,"t":"2026-07-30T04:00:00Z","v":221416,"vw":477.851185},{"c":497.75,"h":502.3,"l":474.285,"n":10600,"o":475.4,"t":"2026-07-31T04:00:00Z","v":229032,"vw":491.405906},{"c":512.66,"h":513.25,"l":499.005,"n":15156,"o":501.99,"t":"2026-08-03T04:00:00Z","v":249609,"vw":509.657199},{"c":524.19,"h":524.36,"l":511.49,"n":13404,"o":512.38,"t":"2026-08-04T04:00:00Z","v":247861,"vw":522.744028},{"c":518.03,"h":528.835,"l":512.61,"n":12935,"o":525.37,"t":"2026-08-05T04:00:00Z","v":222983,"vw":517.67097},{"c":628.79,"h":645.8741,"l":551.37,"n":36348,"o":552.54,"t":"2026-08-06T04:00:00Z","v":900571,"vw":622.295539},{"c":644.43,"h":650.77,"l":614.0101,"n":23197,"o":625.01,"t":"2026-08-07T04:00:00Z","v":417087,"vw":637.133907},{"c":648.24,"h":649.26,"l":632.17,"n":21105,"o":644.42,"t":"2026-08-10T04:00:00Z","v":413295,"vw":644.312234},{"c":667.57,"h":670.28,"l":640,"n":17698,"o":640,"t":"2026-08-11T04:00:00Z","v":280871,"vw":662.780555},{"c":680.08,"h":682.52,"l":657.96,"n":24951,"o":657.96,"t":"2026-08-12T04:00:00Z","v":381251,"vw":675.514927},{"c":670,"h":683.39,"l":666,"n":18824,"o":683.34,"t":"2026-08-13T04:00:00Z","v":292496,"vw":672.408201},{"c":670.54,"h":677,"l":659.94,"n":14864,"o":671.94,"t":"2026-08-14T04:00:00Z","v":255842,"vw":667.317975},{"c":649.34,"h":669.83,"l":647.7,"n":15153,"o":666.01,"t":"2026-08-17T04:00:00Z","v":232672,"vw":654.998929},{"c":656.06,"h":666.756,"l":650.24,"n":15441,"o":654.79,"t":"2026-08-18T04:00:00Z","v":243394,"vw":659.691862},{"c":662.68,"h":669.89,"l":656.115,"n":10906,"o":659.94,"t":"2026-08-19T04:00:00Z","v":147523,"vw":663.352623},{"c":646.35,"h":661.44,"l":642.76,"n":13645,"o":658.64,"t":"2026-08-20T04:00:00Z","v":224923,"vw":647.782285},{"c":647.39,"h":653.81,"l":643.65,"n":11780,"o":647.02,"t":"2026-08-21T04:00:00Z","v":160632,"vw":647.855171},{"c":636.5,"h":644.03,"l":628.16,"n":16498,"o":644.03,"t":"2026-08-24T04:00:00Z","v":288553,"vw":634.890898},{"c":612.1,"h":632.25,"l":611.28,"n":16403,"o":632.25,"t":"2026-08-25T04:00:00Z","v":322152,"vw":615.831149},{"c":624.74,"h":625.86,"l":607.995,"n":13942,"o":609.53,"t":"2026-08-26T04:00:00Z","v":249365,"vw":621.864183},{"c":633.82,"h":634.5,"l":620.01,"n":13585,"o":623.9,"t":"2026-08-27T04:00:00Z","v":221760,"vw":629.984026},{"c":628.2,"h":641.224,"l":620.94,"n":12945,"o":634,"t":"2026-08-28T04:00:00Z","v":199022,"vw":627.461508},{"c":623.01,"h":634.17,"l":619.78,"n":14985,"o":630.18,"t":"2026-08-31T04:00:00Z","v":316118,"vw":624.424437},{"c":629.46,"h":632.745,"l":616.01,"n":13128,"o":624.43,"t":"2026-09-01T04:00:00Z","v":206245,"vw":628.383384},{"c":614.27,"h":627.7325,"l":611.44,"n":15599,"o":626.97,"t":"2026-09-02T04:00:00Z","v":406127,"vw":617.821819},{"c":630,"h":634.15,"l":614.3301,"n":15037,"o":618,"t":"2026-09-03T04:00:00Z","v":244698,"vw":628.038366},{"c":623.61,"h":633.41,"l":618.66,"n":12779,"o":623.69,"t":"2026-09-04T04:00:00Z","v":205652,"vw":624.557504},{"c":625.31,"h":626.08,"l":615.02,"n":10962,"o":617.95,"t":"2026-09-08T04:00:00Z","v":180161,"vw":622.550081},{"c":606.85,"h":631.395,"l":604.86,"n":11954,"o":627.03,"t":"2026-09-09T04:00:00Z","v":272519,"vw":609.024779},{"c":624.01,"h":629.81,"l":609.69,"n":14458,"o":609.69,"t":"2026-09-10T04:00:00Z","v":298245,"vw":624.220444},{"c":621.17,"h":626.905,"l":610.2298,"n":16536,"o":624.68,"t":"2026-09-11T04:00:00Z","v":271692,"vw":618.070153},{"c":637.16,"h":642.71,"l":614.8,"n":18010,"o":627.38,"t":"2026-09-14T04:00:00Z","v":313909,"vw":637.158257},{"c":636.4,"h":646.12,"l":623.93,"n":15733,"o":634.86,"t":"2026-09-15T04:00:00Z","v":252829,"vw":636.387057},{"c":631.18,"h":637.875,"l":621.105,"n":13634,"o":631.4,"t":"2026-09-16T04:00:00Z","v":264726,"vw":630.33067},{"c":635,"h":642.01,"l":633.11,"n":14719,"o":639.64,"t":"2026-09-17T04:00:00Z","v":262232,"vw":636.370051},{"c":626.85,"h":637.93,"l":624.49,"n":11875,"o":637.04,"t":"2026-09-18T04:00:00Z","v":491913,"vw":627.764031},{"c":632.87,"h":639.9999,"l":627.7215,"n":11772,"o":629.09,"t":"2026-09-21T04:00:00Z","v":197425,"vw":634.343803},{"c":613.22,"h":635.07,"l":612.87,"n":13232,"o":635.07,"t":"2026-09-22T04:00:00Z","v":221832,"vw":616.436547},{"c":616.68,"h":627.4399,"l":611.31,"n":19773,"o":612.86,"t":"2026-09-23T04:00:00Z","v":158342,"vw":617.297135},{"c":616.82,"h":627.4,"l":611.0101,"n":14872,"o":618.29,"t":"2026-09-24T04:00:00Z","v":232891,"vw":619.503062},{"c":618.32,"h":624.4227,"l":611,"n":13362,"o":612.54,"t":"2026-09-25T04:00:00Z","v":218582,"vw":619.198414},{"c":616.4,"h":620.76,"l":607.37,"n":16302,"o":615.66,"t":"2026-09-28T04:00:00Z","v":259124,"vw":615.879818},{"c":608.14,"h":618.975,"l":604.98,"n":12355,"o":612.19,"t":"2026-09-29T04:00:00Z","v":264042,"vw":609.115468},{"c":609.11,"h":617.87,"l":602.655,"n":16233,"o":608.04,"t":"2026-09-30T04:00:00Z","v":272435,"vw":611.272379},{"c":627.06,"h":639.875,"l":613.45,"n":17859,"o":615.22,"t":"2026-10-01T04:00:00Z","v":305854,"vw":628.793434},{"c":615.04,"h":632.98,"l":614.87,"n":24245,"o":626.49,"t":"2026-10-02T04:00:00Z","v":271644,"vw":618.986644},{"c":624.19,"h":635.285,"l":614.03,"n":18274,"o":616.69,"t":"2026-10-05T04:00:00Z","v":275118,"vw":625.659272},{"c":599.64,"h":622.82,"l":597.41,"n":20562,"o":608.48,"t":"2026-10-06T04:00:00Z","v":392472,"vw":606.889105},{"c":581.85,"h":599.09,"l":575.24,"n":15303,"o":597.49,"t":"2026-10-07T04:00:00Z","v":233013,"vw":583.942691},{"c":599.4,"h":600.95,"l":579.52,"n":13734,"o":581.75,"t":"2026-10-08T04:00:00Z","v":247238,"vw":593.659463},{"c":610.65,"h":613.19,"l":596.22,"n":13422,"o":599.69,"t":"2026-10-09T04:00:00Z","v":251520,"vw":608.492583},{"c":614.36,"h":620.67,"l":608.785,"n":13244,"o":611.56,"t":"2026-10-12T04:00:00Z","v":193354,"vw":614.532119},{"c":609.66,"h":614.98,"l":601.1,"n":9986,"o":613.04,"t":"2026-10-13T04:00:00Z","v":193103,"vw":608.465198},{"c":604.01,"h":617.53,"l":601.39,"n":9716,"o":606.79,"t":"2026-10-14T04:00:00Z","v":152368,"vw":605.550513},{"c":611.36,"h":618.615,"l":604.83,"n":11969,"o":610.72,"t":"2026-10-15T04:00:00Z","v":246282,"vw":610.438982}],"volatilityBars":[{"c":578,"h":580.51,"l":577.7,"n":56,"o":580.51,"t":"2026-10-08T10:00:00Z","v":959,"vw":579.587133},{"c":586.595,"h":588.4,"l":581.75,"n":391,"o":581.75,"t":"2026-10-08T13:30:00Z","v":7541,"vw":584.891833},{"c":592.76,"h":595.02,"l":585.1502,"n":418,"o":586.8,"t":"2026-10-08T13:45:00Z","v":6268,"vw":591.220885},{"c":587.735,"h":591.685,"l":587.09,"n":296,"o":591.19,"t":"2026-10-08T14:00:00Z","v":4963,"vw":589.794285},{"c":581.605,"h":589.02,"l":580.57,"n":478,"o":587.43,"t":"2026-10-08T14:15:00Z","v":8323,"vw":584.63905},{"c":581.2,"h":582.9658,"l":580.2502,"n":307,"o":582.9599,"t":"2026-10-08T14:30:00Z","v":5109,"vw":581.883285},{"c":580.395,"h":580.62,"l":580.03,"n":120,"o":580.14,"t":"2026-10-08T14:45:00Z","v":1021,"vw":580.377778},{"c":580.3311,"h":581.63,"l":579.52,"n":416,"o":580.08,"t":"2026-10-08T15:00:00Z","v":7079,"vw":580.647262},{"c":581.18,"h":582.27,"l":579.75,"n":257,"o":580.67,"t":"2026-10-08T15:15:00Z","v":3601,"vw":581.081338},{"c":581.71,"h":581.71,"l":579.85,"n":452,"o":581.03,"t":"2026-10-08T15:30:00Z","v":6246,"vw":580.274412},{"c":584.62,"h":584.66,"l":581.7225,"n":195,"o":581.93,"t":"2026-10-08T15:45:00Z","v":2102,"vw":582.988972},{"c":584.92,"h":584.92,"l":583.835,"n":258,"o":584.015,"t":"2026-10-08T16:00:00Z","v":3450,"vw":584.468316},{"c":583.985,"h":587.48,"l":583.17,"n":459,"o":584.93,"t":"2026-10-08T16:15:00Z","v":7056,"vw":585.330006},{"c":585.725,"h":585.725,"l":583.985,"n":189,"o":583.985,"t":"2026-10-08T16:30:00Z","v":2940,"vw":584.963739},{"c":586.67,"h":587.15,"l":583.89,"n":374,"o":585.555,"t":"2026-10-08T16:45:00Z","v":5092,"vw":585.578625},{"c":587.755,"h":587.755,"l":585.17,"n":298,"o":586.67,"t":"2026-10-08T17:00:00Z","v":4848,"vw":586.063236},{"c":589.04,"h":589.325,"l":587.63,"n":371,"o":588.26,"t":"2026-10-08T17:15:00Z","v":7595,"vw":588.732618},{"c":594.2,"h":594.77,"l":588.28,"n":438,"o":588.28,"t":"2026-10-08T17:30:00Z","v":10771,"vw":591.311507},{"c":593.035,"h":595.71,"l":592.65,"n":322,"o":595.71,"t":"2026-10-08T17:45:00Z","v":6057,"vw":594.677902},{"c":596.12,"h":596.12,"l":591.79,"n":496,"o":593.035,"t":"2026-10-08T18:00:00Z","v":8575,"vw":593.426039},{"c":594.26,"h":595.51,"l":593.915,"n":400,"o":595.51,"t":"2026-10-08T18:15:00Z","v":5320,"vw":594.568841},{"c":595.1,"h":596.47,"l":593.84,"n":309,"o":594.25,"t":"2026-10-08T18:30:00Z","v":4542,"vw":594.989793},{"c":597.01,"h":597.65,"l":595.61,"n":365,"o":595.63,"t":"2026-10-08T18:45:00Z","v":6935,"vw":596.283639},{"c":595.915,"h":597.86,"l":595.5925,"n":632,"o":597.62,"t":"2026-10-08T19:00:00Z","v":10526,"vw":596.510417},{"c":598.46,"h":599.07,"l":595.835,"n":509,"o":595.91,"t":"2026-10-08T19:15:00Z","v":6956,"vw":597.666835},{"c":598.91,"h":600.85,"l":597.89,"n":1042,"o":598.46,"t":"2026-10-08T19:30:00Z","v":15107,"vw":599.42505},{"c":599.42,"h":600.95,"l":597.5,"n":2168,"o":599.355,"t":"2026-10-08T19:45:00Z","v":31875,"vw":599.409443},{"c":599.4,"h":599.4,"l":599.4,"n":37,"o":599.4,"t":"2026-10-08T20:00:00Z","v":44185,"vw":599.4},{"c":600.76,"h":600.76,"l":600.76,"n":6,"o":600.76,"t":"2026-10-08T22:15:00Z","v":68,"vw":600.76},{"c":599.12,"h":604.97,"l":596.22,"n":335,"o":599.69,"t":"2026-10-09T13:30:00Z","v":6253,"vw":599.477425},{"c":603.895,"h":605.31,"l":598.645,"n":449,"o":598.82,"t":"2026-10-09T13:45:00Z","v":6776,"vw":601.937},{"c":600.92,"h":605.775,"l":600.06,"n":337,"o":605.02,"t":"2026-10-09T14:00:00Z","v":4493,"vw":602.886782},{"c":604.265,"h":607.11,"l":599.705,"n":520,"o":601.47,"t":"2026-10-09T14:15:00Z","v":7981,"vw":603.537527},{"c":604.885,"h":605.58,"l":602.995,"n":206,"o":602.995,"t":"2026-10-09T14:30:00Z","v":2674,"vw":604.605173},{"c":606.645,"h":607.35,"l":604.13,"n":313,"o":604.905,"t":"2026-10-09T14:45:00Z","v":4912,"vw":605.735354},{"c":610.84,"h":611.24,"l":606.645,"n":371,"o":606.645,"t":"2026-10-09T15:00:00Z","v":5240,"vw":608.73766},{"c":611.455,"h":612.83,"l":611.06,"n":411,"o":612.11,"t":"2026-10-09T15:15:00Z","v":5926,"vw":612.033765},{"c":610.875,"h":612.725,"l":610.145,"n":377,"o":612.16,"t":"2026-10-09T15:30:00Z","v":5859,"vw":611.30944},{"c":610.34,"h":611.345,"l":610.295,"n":163,"o":610.39,"t":"2026-10-09T15:45:00Z","v":1957,"vw":610.556051},{"c":605.3525,"h":610.33,"l":605.265,"n":475,"o":610.33,"t":"2026-10-09T16:00:00Z","v":7348,"vw":607.040665},{"c":606.35,"h":606.51,"l":605.16,"n":322,"o":605.52,"t":"2026-10-09T16:15:00Z","v":7001,"vw":605.808821},{"c":604.945,"h":605.85,"l":603.62,"n":382,"o":605.8,"t":"2026-10-09T16:30:00Z","v":7050,"vw":604.772964},{"c":605.07,"h":606.93,"l":604.17,"n":290,"o":606,"t":"2026-10-09T16:45:00Z","v":4212,"vw":605.714585},{"c":605.135,"h":605.73,"l":604.57,"n":271,"o":605.125,"t":"2026-10-09T17:00:00Z","v":2979,"vw":605.053765},{"c":606.2,"h":606.555,"l":605.13,"n":288,"o":605.51,"t":"2026-10-09T17:15:00Z","v":3739,"vw":605.83312},{"c":607.165,"h":607.17,"l":605.66,"n":332,"o":606.13,"t":"2026-10-09T17:30:00Z","v":3571,"vw":606.384686},{"c":610,"h":610,"l":607.3975,"n":271,"o":608.27,"t":"2026-10-09T17:45:00Z","v":3336,"vw":608.46619},{"c":612.63,"h":613.19,"l":609.37,"n":336,"o":610,"t":"2026-10-09T18:00:00Z","v":4494,"vw":611.293944},{"c":609.645,"h":612.95,"l":609.405,"n":325,"o":612.93,"t":"2026-10-09T18:15:00Z","v":5144,"vw":611.995363},{"c":607.21,"h":609.645,"l":607.21,"n":270,"o":609.645,"t":"2026-10-09T18:30:00Z","v":2160,"vw":608.239706},{"c":608.465,"h":608.76,"l":607.21,"n":481,"o":607.21,"t":"2026-10-09T18:45:00Z","v":6060,"vw":607.977529},{"c":608.3,"h":608.9,"l":606.795,"n":474,"o":608.465,"t":"2026-10-09T19:00:00Z","v":5567,"vw":607.689193},{"c":608.065,"h":608.895,"l":607.525,"n":484,"o":608.13,"t":"2026-10-09T19:15:00Z","v":5400,"vw":608.373127},{"c":610.67,"h":611.27,"l":608.61,"n":698,"o":608.61,"t":"2026-10-09T19:30:00Z","v":8757,"vw":609.87794},{"c":610.3,"h":611.02,"l":605.994,"n":2609,"o":610.58,"t":"2026-10-09T19:45:00Z","v":60550,"vw":609.234829},{"c":618,"h":618,"l":610.65,"n":39,"o":610.65,"t":"2026-10-09T20:00:00Z","v":54095,"vw":610.718715},{"c":611,"h":611,"l":611,"n":11,"o":611,"t":"2026-10-12T09:30:00Z","v":315,"vw":611},{"c":610,"h":610,"l":610,"n":1,"o":610,"t":"2026-10-12T12:15:00Z","v":418,"vw":610},{"c":615.38,"h":616.2,"l":611.56,"n":442,"o":611.56,"t":"2026-10-12T13:30:00Z","v":6069,"vw":612.691383},{"c":616.06,"h":617.96,"l":615.685,"n":268,"o":616.78,"t":"2026-10-12T13:45:00Z","v":3299,"vw":616.731382},{"c":618.92,"h":619.9128,"l":615.92,"n":406,"o":617.13,"t":"2026-10-12T14:00:00Z","v":6119,"vw":618.584337},{"c":617.56,"h":618.48,"l":615.63,"n":379,"o":618.21,"t":"2026-10-12T14:15:00Z","v":5863,"vw":617.129446},{"c":619.685,"h":620.67,"l":617.65,"n":491,"o":617.72,"t":"2026-10-12T14:30:00Z","v":10156,"vw":618.41339},{"c":618.54,"h":620.22,"l":617.11,"n":466,"o":619.78,"t":"2026-10-12T14:45:00Z","v":5536,"vw":618.292673},{"c":618.36,"h":619.735,"l":618.15,"n":245,"o":618.56,"t":"2026-10-12T15:00:00Z","v":1983,"vw":619.06742},{"c":618.495,"h":619.67,"l":617.79,"n":194,"o":618.46,"t":"2026-10-12T15:15:00Z","v":2341,"vw":618.766557},{"c":617.1,"h":618.495,"l":617.1,"n":193,"o":618.495,"t":"2026-10-12T15:30:00Z","v":1716,"vw":617.585418},{"c":615.66,"h":617.085,"l":615.66,"n":118,"o":616.44,"t":"2026-10-12T15:45:00Z","v":1201,"vw":616.565414},{"c":617.19,"h":617.8,"l":616.48,"n":286,"o":616.48,"t":"2026-10-12T16:00:00Z","v":3454,"vw":617.164778},{"c":616.64,"h":617.35,"l":616.37,"n":281,"o":617.35,"t":"2026-10-12T16:15:00Z","v":3696,"vw":616.845624},{"c":615.42,"h":616.62,"l":615.1,"n":297,"o":616.62,"t":"2026-10-12T16:30:00Z","v":3278,"vw":615.535474},{"c":614.29,"h":615.91,"l":614.29,"n":179,"o":615.315,"t":"2026-10-12T16:45:00Z","v":1386,"vw":614.872433},{"c":616.12,"h":616.12,"l":614.23,"n":220,"o":614.23,"t":"2026-10-12T17:00:00Z","v":1679,"vw":615.201648},{"c":614.985,"h":616.3375,"l":614.48,"n":473,"o":615.38,"t":"2026-10-12T17:15:00Z","v":6491,"vw":615.295586},{"c":615.17,"h":615.25,"l":614.43,"n":195,"o":614.93,"t":"2026-10-12T17:30:00Z","v":2295,"vw":614.849851},{"c":614.05,"h":615.35,"l":614.05,"n":252,"o":615.35,"t":"2026-10-12T17:45:00Z","v":2415,"vw":614.63542},{"c":612.33,"h":614.43,"l":611.625,"n":308,"o":614.43,"t":"2026-10-12T18:00:00Z","v":2440,"vw":612.758466},{"c":612.045,"h":612.615,"l":611.21,"n":188,"o":612.32,"t":"2026-10-12T18:15:00Z","v":1891,"vw":612.050644},{"c":611.09,"h":611.69,"l":611.09,"n":113,"o":611.69,"t":"2026-10-12T18:30:00Z","v":792,"vw":611.575686},{"c":610.28,"h":611.475,"l":609.27,"n":422,"o":611.475,"t":"2026-10-12T18:45:00Z","v":8481,"vw":610.089741},{"c":610.14,"h":610.4124,"l":609.69,"n":177,"o":610.285,"t":"2026-10-12T19:00:00Z","v":1253,"vw":610.004212},{"c":610.58,"h":610.75,"l":608.785,"n":587,"o":610,"t":"2026-10-12T19:15:00Z","v":5622,"vw":609.858566},{"c":609.615,"h":610.98,"l":609.38,"n":662,"o":610.18,"t":"2026-10-12T19:30:00Z","v":5855,"vw":610.030422},{"c":614.57,"h":614.65,"l":609.39,"n":1848,"o":609.605,"t":"2026-10-12T19:45:00Z","v":29390,"vw":612.941872},{"c":614.36,"h":614.36,"l":614.36,"n":50,"o":614.36,"t":"2026-10-12T20:00:00Z","v":52927,"vw":614.36},{"c":611.07,"h":614.98,"l":609.02,"n":348,"o":613.04,"t":"2026-10-13T13:30:00Z","v":4192,"vw":612.085711},{"c":610.14,"h":611.01,"l":607.45,"n":331,"o":610.55,"t":"2026-10-13T13:45:00Z","v":4890,"vw":608.493753},{"c":604.02,"h":610.04,"l":603.73,"n":374,"o":608.89,"t":"2026-10-13T14:00:00Z","v":5798,"vw":606.685182},{"c":603.33,"h":605.26,"l":603.33,"n":252,"o":603.92,"t":"2026-10-13T14:15:00Z","v":4012,"vw":604.455417},{"c":604.2067,"h":604.2067,"l":601.1,"n":193,"o":602.61,"t":"2026-10-13T14:30:00Z","v":2473,"vw":602.621409},{"c":603.94,"h":604.51,"l":603.25,"n":225,"o":603.5,"t":"2026-10-13T14:45:00Z","v":2349,"vw":603.749287},{"c":603.98,"h":604.2735,"l":602.5,"n":526,"o":604.2735,"t":"2026-10-13T15:00:00Z","v":9113,"vw":603.257009},{"c":603.14,"h":604.99,"l":602.86,"n":178,"o":603.995,"t":"2026-10-13T15:15:00Z","v":2941,"vw":603.513835},{"c":602.94,"h":604.07,"l":602.84,"n":252,"o":603.54,"t":"2026-10-13T15:30:00Z","v":3314,"vw":603.430485},{"c":604.87,"h":604.87,"l":602.15,"n":244,"o":602.15,"t":"2026-10-13T15:45:00Z","v":3262,"vw":603.467663},{"c":606.665,"h":607.07,"l":603.8402,"n":227,"o":604.95,"t":"2026-10-13T16:00:00Z","v":3317,"vw":605.605806},{"c":604.65,"h":606.9,"l":603.73,"n":304,"o":606.2082,"t":"2026-10-13T16:15:00Z","v":6666,"vw":604.478707},{"c":607.395,"h":607.6,"l":605.76,"n":182,"o":605.76,"t":"2026-10-13T16:30:00Z","v":1904,"vw":606.449771},{"c":607.505,"h":608.0522,"l":607.16,"n":154,"o":608.0522,"t":"2026-10-13T16:45:00Z","v":1725,"vw":607.54762},{"c":606.84,"h":607.77,"l":606.59,"n":205,"o":607.17,"t":"2026-10-13T17:00:00Z","v":3782,"vw":606.992782},{"c":607.22,"h":608.375,"l":605.8,"n":185,"o":606.53,"t":"2026-10-13T17:15:00Z","v":5252,"vw":606.063676},{"c":607.645,"h":608.11,"l":607.2,"n":125,"o":607.72,"t":"2026-10-13T17:30:00Z","v":1560,"vw":607.720459},{"c":608.795,"h":608.795,"l":607.03,"n":302,"o":607.64,"t":"2026-10-13T17:45:00Z","v":2783,"vw":607.796732},{"c":611.27,"h":611.895,"l":608.82,"n":263,"o":608.82,"t":"2026-10-13T18:00:00Z","v":2296,"vw":611.029178},{"c":610.97,"h":611.355,"l":610.1,"n":122,"o":610.1,"t":"2026-10-13T18:15:00Z","v":1810,"vw":610.632022},{"c":611.63,"h":611.63,"l":610.7,"n":105,"o":610.74,"t":"2026-10-13T18:30:00Z","v":1113,"vw":611.042385},{"c":611.77,"h":612.43,"l":611.555,"n":153,"o":611.73,"t":"2026-10-13T18:45:00Z","v":1902,"vw":611.866469},{"c":611.81,"h":612.3099,"l":611.17,"n":314,"o":611.87,"t":"2026-10-13T19:00:00Z","v":3793,"vw":611.770257},{"c":610.4,"h":613.31,"l":609.38,"n":346,"o":612.34,"t":"2026-10-13T19:15:00Z","v":3715,"vw":611.129764},{"c":609.97,"h":611.48,"l":609.695,"n":474,"o":610.31,"t":"2026-10-13T19:30:00Z","v":5072,"vw":610.904114},{"c":609.21,"h":610.28,"l":606.82,"n":1721,"o":609.96,"t":"2026-10-13T19:45:00Z","v":20220,"vw":608.453922},{"c":609.66,"h":609.66,"l":609.18,"n":33,"o":609.18,"t":"2026-10-13T20:00:00Z","v":75506,"vw":609.658785},{"c":614,"h":614,"l":605.35,"n":366,"o":606.79,"t":"2026-10-14T13:30:00Z","v":5591,"vw":609.355187},{"c":611.68,"h":617.53,"l":611.68,"n":417,"o":614.2,"t":"2026-10-14T13:45:00Z","v":6065,"vw":613.898797},{"c":608.22,"h":612.07,"l":608.22,"n":379,"o":611.44,"t":"2026-10-14T14:00:00Z","v":5279,"vw":609.927058},{"c":609.55,"h":610.62,"l":607.9,"n":325,"o":608.515,"t":"2026-10-14T14:15:00Z","v":3956,"vw":609.674502},{"c":609.105,"h":610.83,"l":609.105,"n":166,"o":609.465,"t":"2026-10-14T14:30:00Z","v":2719,"vw":609.593148},{"c":607.085,"h":609.075,"l":606.4,"n":143,"o":609.075,"t":"2026-10-14T14:45:00Z","v":1727,"vw":607.158344},{"c":606.435,"h":608.08,"l":605.98,"n":147,"o":607.395,"t":"2026-10-14T15:00:00Z","v":1598,"vw":606.732772},{"c":607.815,"h":607.88,"l":606.53,"n":231,"o":606.93,"t":"2026-10-14T15:15:00Z","v":4520,"vw":607.006338},{"c":605.83,"h":608.45,"l":605.01,"n":244,"o":607.83,"t":"2026-10-14T15:30:00Z","v":2076,"vw":607.315284},{"c":606.92,"h":606.92,"l":605.775,"n":100,"o":605.775,"t":"2026-10-14T15:45:00Z","v":896,"vw":606.457159},{"c":604.98,"h":606.9799,"l":604.98,"n":400,"o":606.62,"t":"2026-10-14T16:00:00Z","v":4869,"vw":606.049091},{"c":606.14,"h":606.28,"l":605.055,"n":144,"o":605.19,"t":"2026-10-14T16:15:00Z","v":2352,"vw":605.934059},{"c":605.775,"h":606.93,"l":605.725,"n":236,"o":606.49,"t":"2026-10-14T16:30:00Z","v":2703,"vw":606.473098},{"c":603.56,"h":605.775,"l":602.705,"n":255,"o":605.7425,"t":"2026-10-14T16:45:00Z","v":3583,"vw":604.074744},{"c":602.8,"h":603.91,"l":601.9251,"n":311,"o":603.91,"t":"2026-10-14T17:00:00Z","v":3846,"vw":602.91194},{"c":603.76,"h":603.91,"l":601.39,"n":216,"o":601.39,"t":"2026-10-14T17:15:00Z","v":2167,"vw":602.871949},{"c":602.29,"h":603.875,"l":602.29,"n":103,"o":603.875,"t":"2026-10-14T17:30:00Z","v":1114,"vw":603.490297},{"c":602.71,"h":603.175,"l":601.7501,"n":159,"o":603.175,"t":"2026-10-14T17:45:00Z","v":1995,"vw":602.628725},{"c":604.75,"h":604.75,"l":602.5701,"n":301,"o":602.5701,"t":"2026-10-14T18:00:00Z","v":5130,"vw":603.789772},{"c":604.4,"h":605.1035,"l":603.57,"n":176,"o":605.1035,"t":"2026-10-14T18:15:00Z","v":2307,"vw":604.198608},{"c":604.96,"h":604.99,"l":603.89,"n":222,"o":604.3,"t":"2026-10-14T18:30:00Z","v":3565,"vw":604.362008},{"c":605.77,"h":605.77,"l":604.465,"n":140,"o":604.465,"t":"2026-10-14T18:45:00Z","v":1673,"vw":605.233745},{"c":606.105,"h":607.38,"l":605.3,"n":310,"o":605.71,"t":"2026-10-14T19:00:00Z","v":3402,"vw":606.081157},{"c":606.085,"h":606.75,"l":606.085,"n":187,"o":606.095,"t":"2026-10-14T19:15:00Z","v":3282,"vw":606.529895},{"c":607.22,"h":607.22,"l":604.975,"n":490,"o":605.54,"t":"2026-10-14T19:30:00Z","v":6300,"vw":605.810718},{"c":603.54,"h":607.17,"l":602.22,"n":1491,"o":607.17,"t":"2026-10-14T19:45:00Z","v":23993,"vw":604.730763},{"c":604.01,"h":604.01,"l":604.01,"n":46,"o":604.01,"t":"2026-10-14T20:00:00Z","v":33718,"vw":604.01},{"c":600,"h":600,"l":600,"n":19,"o":600,"t":"2026-10-14T22:00:00Z","v":800,"vw":600},{"c":607.16,"h":614.04,"l":606.54,"n":639,"o":610.72,"t":"2026-10-15T13:30:00Z","v":9730,"vw":609.134191},{"c":606.47,"h":610.12,"l":605.33,"n":469,"o":606.5175,"t":"2026-10-15T13:45:00Z","v":6099,"vw":607.718899},{"c":610.12,"h":610.125,"l":606.43,"n":359,"o":606.43,"t":"2026-10-15T14:00:00Z","v":5242,"vw":608.600172},{"c":608.14,"h":610.6,"l":608.14,"n":341,"o":610.115,"t":"2026-10-15T14:15:00Z","v":6565,"vw":609.49482},{"c":615.895,"h":616.01,"l":608.04,"n":378,"o":608.26,"t":"2026-10-15T14:30:00Z","v":6506,"vw":611.806631},{"c":616.92,"h":617.285,"l":614.72,"n":405,"o":615.865,"t":"2026-10-15T14:45:00Z","v":7156,"vw":616.185371},{"c":614.59,"h":618.615,"l":614.59,"n":583,"o":617.73,"t":"2026-10-15T15:00:00Z","v":6916,"vw":616.745675},{"c":611.23,"h":614.46,"l":611.03,"n":317,"o":613.44,"t":"2026-10-15T15:15:00Z","v":3311,"vw":612.167166},{"c":610.75,"h":612.68,"l":610.75,"n":281,"o":610.955,"t":"2026-10-15T15:30:00Z","v":3307,"vw":611.686444},{"c":610.065,"h":611.35,"l":609.7,"n":252,"o":611.135,"t":"2026-10-15T15:45:00Z","v":2956,"vw":610.851183},{"c":606.67,"h":609.685,"l":606.61,"n":336,"o":609.04,"t":"2026-10-15T16:00:00Z","v":5705,"vw":608.041235},{"c":607.53,"h":607.725,"l":606.5,"n":389,"o":607.22,"t":"2026-10-15T16:15:00Z","v":5602,"vw":606.999041},{"c":607.16,"h":608.775,"l":606.51,"n":161,"o":606.58,"t":"2026-10-15T16:30:00Z","v":3023,"vw":607.404606},{"c":606.445,"h":607.81,"l":606.29,"n":197,"o":607.81,"t":"2026-10-15T16:45:00Z","v":2096,"vw":606.769842},{"c":605.225,"h":606.005,"l":605,"n":127,"o":606.005,"t":"2026-10-15T18:00:00Z","v":1473,"vw":605.486762},{"c":605.0225,"h":605.56,"l":604.83,"n":207,"o":605.19,"t":"2026-10-15T18:15:00Z","v":2769,"vw":605.185932},{"c":605.76,"h":605.76,"l":604.99,"n":289,"o":605,"t":"2026-10-15T18:30:00Z","v":3656,"vw":605.370022},{"c":607.06,"h":607.45,"l":605.4425,"n":405,"o":605.4425,"t":"2026-10-15T18:45:00Z","v":4154,"vw":606.519829},{"c":608.53,"h":609.305,"l":607.505,"n":707,"o":607.68,"t":"2026-10-15T19:00:00Z","v":9912,"vw":608.162119},{"c":607.15,"h":608.14,"l":606.41,"n":576,"o":608.14,"t":"2026-10-15T19:15:00Z","v":7079,"vw":607.667387},{"c":609.29,"h":610.95,"l":607.11,"n":883,"o":607.27,"t":"2026-10-15T19:30:00Z","v":11628,"vw":608.869076},{"c":611.54,"h":613.755,"l":608.395,"n":2722,"o":609.595,"t":"2026-10-15T19:45:00Z","v":44527,"vw":611.257478},{"c":611.36,"h":611.91,"l":611.36,"n":32,"o":611.91,"t":"2026-10-15T20:00:00Z","v":46995,"vw":611.360964}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":1.3706061905209097,"strike":649.1085069133079,"iv":0.8843330991598572,"gamma":0.00687418808522003,"theta":-2.5592803303660974,"vega":0.055993749614548026,"rho":0.001622165625514868,"breakevenPct":6.398703399605605},{"delta":0.15,"premium":1.3173146418801225,"strike":629.8268535811987,"iv":0.5380695615981944,"gamma":0.013567007388578734,"theta":-2.01393104372867,"vega":0.07434642814512317,"rho":0.002449803438057776,"breakevenPct":3.2360913738351935},{"delta":0.2,"premium":1.7158082988630412,"strike":625.8419170113696,"iv":0.4955028294010353,"gamma":0.01779774242970658,"theta":-2.139222591283954,"vega":0.08734463246583558,"rho":0.0032676983911514054,"breakevenPct":2.6494578170362093},{"delta":0.25,"premium":2.11430195584596,"strike":621.8569804415404,"iv":0.4529360972038761,"gamma":0.022028477470834425,"theta":-2.264514138839238,"vega":0.10034283678654801,"rho":0.004085593344245034,"breakevenPct":2.062824260237225},{"delta":0.3,"premium":2.687311788468601,"strike":619.0194638266618,"iv":0.4329921410209328,"gamma":0.02446085200146897,"theta":-2.367161402864488,"vega":0.10840029379360998,"rho":0.004902112321496689,"breakevenPct":1.6924194607318626},{"delta":0.35,"premium":3.412614763128902,"strike":617.1832537642306,"iv":0.43279015791406533,"gamma":0.025323870730811604,"theta":-2.4500479250826297,"vega":0.11214616232096951,"rho":0.00571743054080385,"breakevenPct":1.510708670400334},{"delta":0.4,"premium":4.137917737789204,"strike":615.3470437017995,"iv":0.4325881748071979,"gamma":0.026186889460154242,"theta":-2.5329344473007716,"vega":0.11589203084832905,"rho":0.006532748760111012,"breakevenPct":1.3289978800688054},{"delta":0.45,"premium":4.863220712449505,"strike":613.5108336393683,"iv":0.4323861917003305,"gamma":0.02704990818949688,"theta":-2.6158209695189134,"vega":0.11963789937568858,"rho":0.007348066979418174,"breakevenPct":1.147287089737277},{"delta":0.5,"premium":5.588523687109806,"strike":611.6746235769372,"iv":0.43218420859346307,"gamma":0.027912926918839516,"theta":-2.698707491737055,"vega":0.12338376790304811,"rho":0.008163385198725335,"breakevenPct":0.9655762994057486},{"delta":0.55,"premium":6.449891833423475,"strike":609.7620335316387,"iv":0.43604542996214174,"gamma":0.028423958896700914,"theta":-2.7850965386695514,"vega":0.1262978907517577,"rho":0.008975370247140482,"breakevenPct":0.7936282002522541},{"delta":0.6,"premium":8.721389940508383,"strike":607.0578691184425,"iv":0.48201622498647917,"gamma":0.025287128177393186,"theta":-2.9077844780962683,"vega":0.12059210383991346,"rho":0.009752811524492913,"breakevenPct":0.7228570823983845},{"delta":0.65,"premium":10.992888047593294,"strike":604.3537047052461,"iv":0.5279870200108167,"gamma":0.02215029745808545,"theta":-3.0304724175229856,"vega":0.11488631692806922,"rho":0.010530252801845346,"breakevenPct":0.6520859645445148},{"delta":0.7,"premium":13.2643861546782,"strike":601.6495402920498,"iv":0.5739578150351541,"gamma":0.019013466738777723,"theta":-3.1531603569497024,"vega":0.10918053001622499,"rho":0.011307694079197777,"breakevenPct":0.5813148466906453},{"delta":0.75,"premium":15.920408163265304,"strike":598.469387755102,"iv":0.6088418367346938,"gamma":0.01615102040816327,"theta":-3.0982806122448983,"vega":0.10054183673469388,"rho":0.012073793424751404,"breakevenPct":0.4955829492226055},{"delta":0.8,"premium":19.17786499215071,"strike":594.5447409733124,"iv":0.6263850078492936,"gamma":0.013717739403453688,"theta":-2.765666797488226,"vega":0.08731577708006279,"rho":0.012822152825696638,"breakevenPct":0.3864508579990691},{"delta":0.85,"premium":22.43532182103611,"strike":590.6200941915228,"iv":0.6439281789638933,"gamma":0.011284458398744115,"theta":-2.4330529827315543,"vega":0.07408971742543172,"rho":0.01357051222664187,"breakevenPct":0.2773187667755328},{"delta":0.9,"premium":31.494608879492603,"strike":581.0993657505286,"iv":0.7658794926004229,"gamma":0.0072507399577167,"theta":-2.187267230443975,"vega":0.055978858350951365,"rho":0.014162658956886448,"breakevenPct":0.20184091697544693}],"put":[{"delta":0.1,"premium":2.45,"strike":552.2175257961995,"iv":1.5690860147330212,"gamma":0.003517475273043119,"theta":-4.39403873385189,"vega":0.0560570897994182,"rho":-0.0017395070814273457,"breakevenPct":10.074665369634989},{"delta":0.15,"premium":2.3652324487772027,"strike":581.2642745899199,"iv":0.9478567545730073,"gamma":0.008078768145481155,"theta":-3.4893697097973173,"vega":0.07432760865541023,"rho":-0.002577003413863453,"breakevenPct":5.30963063642654},{"delta":0.2,"premium":1.9719252359701778,"strike":595.5663550556299,"iv":0.5791874762730016,"gamma":0.016949937500075694,"theta":-2.4761867252192125,"vega":0.08903935777341769,"rho":-0.003406308692570456,"breakevenPct":2.9059098044262464},{"delta":0.25,"premium":2.3028125,"strike":601.4375,"iv":0.462154375,"gamma":0.020864374999999998,"theta":-2.25343875,"vega":0.098386875,"rho":-0.004253715923003634,"breakevenPct":1.9996912621041667},{"delta":0.3,"premium":2.9590625,"strike":603.5208333333334,"iv":0.4581752083333333,"gamma":0.022551875,"theta":-2.38581375,"vega":0.105324375,"rho":-0.005109255914357269,"breakevenPct":1.7662636035505588},{"delta":0.35,"premium":3.6153125,"strike":605.6041666666666,"iv":0.45419604166666666,"gamma":0.024239374999999997,"theta":-2.5181887499999998,"vega":0.11226187500000001,"rho":-0.005964795905710902,"breakevenPct":1.5328359449969509},{"delta":0.4,"premium":4.2715625,"strike":607.6875,"iv":0.45021687499999996,"gamma":0.025926875,"theta":-2.65056375,"vega":0.11919937500000001,"rho":-0.0068203358970645375,"breakevenPct":1.2994082864433425},{"delta":0.45,"premium":4.9278125,"strike":609.7708333333334,"iv":0.4462377083333333,"gamma":0.027614374999999997,"theta":-2.78293875,"vega":0.126136875,"rho":-0.007675875888418171,"breakevenPct":1.0659806278897346},{"delta":0.5,"premium":5.876230661040787,"strike":611.5646976090014,"iv":0.4397446202531645,"gamma":0.02734623769338959,"theta":-2.6827294303797466,"vega":0.12328554852320676,"rho":-0.008537206377001417,"breakevenPct":0.9276912215453086},{"delta":0.55,"premium":6.860759493670886,"strike":613.3227848101266,"iv":0.4329408227848101,"gamma":0.02683639240506329,"theta":-2.553773734177215,"vega":0.1192243670886076,"rho":-0.009399252545017537,"breakevenPct":0.8011604755862871},{"delta":0.6,"premium":7.845288326300984,"strike":615.0808720112518,"iv":0.4261370253164557,"gamma":0.02632654711673699,"theta":-2.4248180379746835,"vega":0.11516318565400845,"rho":-0.010261298713033655,"breakevenPct":0.6746297296272659},{"delta":0.65,"premium":8.829817158931084,"strike":616.838959212377,"iv":0.4193332278481013,"gamma":0.025816701828410688,"theta":-2.295862341772152,"vega":0.11110200421940929,"rho":-0.011123344881049775,"breakevenPct":0.5480989836682442},{"delta":0.7,"premium":9.81434599156118,"strike":618.5970464135021,"iv":0.4125294303797469,"gamma":0.025306856540084386,"theta":-2.1669066455696204,"vega":0.10704082278481014,"rho":-0.011985391049065892,"breakevenPct":0.421568237709223},{"delta":0.75,"premium":10.79887482419128,"strike":620.3551336146273,"iv":0.4057256329113924,"gamma":0.024797011251758087,"theta":-2.0379509493670884,"vega":0.10297964135021098,"rho":-0.012847437217082012,"breakevenPct":0.29503749175020144},{"delta":0.8,"premium":11.78340365682138,"strike":622.1132208157525,"iv":0.398921835443038,"gamma":0.024287165963431785,"theta":-1.9089952531645569,"vega":0.09891845991561181,"rho":-0.013709483385098132,"breakevenPct":0.16850674579117986},{"delta":0.85,"premium":12.767932489451475,"strike":623.8713080168776,"iv":0.3921180379746836,"gamma":0.023777320675105483,"theta":-1.7800395569620255,"vega":0.09485727848101266,"rho":-0.014571529553114249,"breakevenPct":0.041975999832158606},{"delta":0.9,"premium":13.752461322081574,"strike":625.6293952180029,"iv":0.3853142405063292,"gamma":0.02326747538677918,"theta":-1.6510838607594938,"vega":0.0907960970464135,"rho":-0.015433575721130369,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":1.3706061905209097,"strike":649.1085069133079,"iv":0.8843330991598572,"gamma":0.00687418808522003,"theta":-2.5592803303660974,"vega":0.055993749614548026,"rho":0.001622165625514868,"breakevenPct":6.398703399605605},{"delta":0.15,"premium":1.3173146418801225,"strike":629.8268535811987,"iv":0.5380695615981944,"gamma":0.013567007388578734,"theta":-2.01393104372867,"vega":0.07434642814512317,"rho":0.002449803438057776,"breakevenPct":3.2360913738351935},{"delta":0.2,"premium":1.7158082988630412,"strike":625.8419170113696,"iv":0.4955028294010353,"gamma":0.01779774242970658,"theta":-2.139222591283954,"vega":0.08734463246583558,"rho":0.0032676983911514054,"breakevenPct":2.6494578170362093},{"delta":0.25,"premium":2.11430195584596,"strike":621.8569804415404,"iv":0.4529360972038761,"gamma":0.022028477470834425,"theta":-2.264514138839238,"vega":0.10034283678654801,"rho":0.004085593344245034,"breakevenPct":2.062824260237225},{"delta":0.3,"premium":2.687311788468601,"strike":619.0194638266618,"iv":0.4329921410209328,"gamma":0.02446085200146897,"theta":-2.367161402864488,"vega":0.10840029379360998,"rho":0.004902112321496689,"breakevenPct":1.6924194607318626},{"delta":0.35,"premium":3.412614763128902,"strike":617.1832537642306,"iv":0.43279015791406533,"gamma":0.025323870730811604,"theta":-2.4500479250826297,"vega":0.11214616232096951,"rho":0.00571743054080385,"breakevenPct":1.510708670400334},{"delta":0.4,"premium":4.137917737789204,"strike":615.3470437017995,"iv":0.4325881748071979,"gamma":0.026186889460154242,"theta":-2.5329344473007716,"vega":0.11589203084832905,"rho":0.006532748760111012,"breakevenPct":1.3289978800688054},{"delta":0.45,"premium":4.863220712449505,"strike":613.5108336393683,"iv":0.4323861917003305,"gamma":0.02704990818949688,"theta":-2.6158209695189134,"vega":0.11963789937568858,"rho":0.007348066979418174,"breakevenPct":1.147287089737277},{"delta":0.5,"premium":5.588523687109806,"strike":611.6746235769372,"iv":0.43218420859346307,"gamma":0.027912926918839516,"theta":-2.698707491737055,"vega":0.12338376790304811,"rho":0.008163385198725335,"breakevenPct":0.9655762994057486},{"delta":0.55,"premium":6.449891833423475,"strike":609.7620335316387,"iv":0.43604542996214174,"gamma":0.028423958896700914,"theta":-2.7850965386695514,"vega":0.1262978907517577,"rho":0.008975370247140482,"breakevenPct":0.7936282002522541},{"delta":0.6,"premium":8.721389940508383,"strike":607.0578691184425,"iv":0.48201622498647917,"gamma":0.025287128177393186,"theta":-2.9077844780962683,"vega":0.12059210383991346,"rho":0.009752811524492913,"breakevenPct":0.7228570823983845},{"delta":0.65,"premium":10.992888047593294,"strike":604.3537047052461,"iv":0.5279870200108167,"gamma":0.02215029745808545,"theta":-3.0304724175229856,"vega":0.11488631692806922,"rho":0.010530252801845346,"breakevenPct":0.6520859645445148},{"delta":0.7,"premium":13.2643861546782,"strike":601.6495402920498,"iv":0.5739578150351541,"gamma":0.019013466738777723,"theta":-3.1531603569497024,"vega":0.10918053001622499,"rho":0.011307694079197777,"breakevenPct":0.5813148466906453},{"delta":0.75,"premium":15.920408163265304,"strike":598.469387755102,"iv":0.6088418367346938,"gamma":0.01615102040816327,"theta":-3.0982806122448983,"vega":0.10054183673469388,"rho":0.012073793424751404,"breakevenPct":0.4955829492226055},{"delta":0.8,"premium":19.17786499215071,"strike":594.5447409733124,"iv":0.6263850078492936,"gamma":0.013717739403453688,"theta":-2.765666797488226,"vega":0.08731577708006279,"rho":0.012822152825696638,"breakevenPct":0.3864508579990691},{"delta":0.85,"premium":22.43532182103611,"strike":590.6200941915228,"iv":0.6439281789638933,"gamma":0.011284458398744115,"theta":-2.4330529827315543,"vega":0.07408971742543172,"rho":0.01357051222664187,"breakevenPct":0.2773187667755328},{"delta":0.9,"premium":31.494608879492603,"strike":581.0993657505286,"iv":0.7658794926004229,"gamma":0.0072507399577167,"theta":-2.187267230443975,"vega":0.055978858350951365,"rho":0.014162658956886448,"breakevenPct":0.20184091697544693}],"put":[{"delta":0.1,"premium":2.45,"strike":552.2175257961995,"iv":1.5690860147330212,"gamma":0.003517475273043119,"theta":-4.39403873385189,"vega":0.0560570897994182,"rho":-0.0017395070814273457,"breakevenPct":10.074665369634989},{"delta":0.15,"premium":2.3652324487772027,"strike":581.2642745899199,"iv":0.9478567545730073,"gamma":0.008078768145481155,"theta":-3.4893697097973173,"vega":0.07432760865541023,"rho":-0.002577003413863453,"breakevenPct":5.30963063642654},{"delta":0.2,"premium":1.9719252359701778,"strike":595.5663550556299,"iv":0.5791874762730016,"gamma":0.016949937500075694,"theta":-2.4761867252192125,"vega":0.08903935777341769,"rho":-0.003406308692570456,"breakevenPct":2.9059098044262464},{"delta":0.25,"premium":2.3028125,"strike":601.4375,"iv":0.462154375,"gamma":0.020864374999999998,"theta":-2.25343875,"vega":0.098386875,"rho":-0.004253715923003634,"breakevenPct":1.9996912621041667},{"delta":0.3,"premium":2.9590625,"strike":603.5208333333334,"iv":0.4581752083333333,"gamma":0.022551875,"theta":-2.38581375,"vega":0.105324375,"rho":-0.005109255914357269,"breakevenPct":1.7662636035505588},{"delta":0.35,"premium":3.6153125,"strike":605.6041666666666,"iv":0.45419604166666666,"gamma":0.024239374999999997,"theta":-2.5181887499999998,"vega":0.11226187500000001,"rho":-0.005964795905710902,"breakevenPct":1.5328359449969509},{"delta":0.4,"premium":4.2715625,"strike":607.6875,"iv":0.45021687499999996,"gamma":0.025926875,"theta":-2.65056375,"vega":0.11919937500000001,"rho":-0.0068203358970645375,"breakevenPct":1.2994082864433425},{"delta":0.45,"premium":4.9278125,"strike":609.7708333333334,"iv":0.4462377083333333,"gamma":0.027614374999999997,"theta":-2.78293875,"vega":0.126136875,"rho":-0.007675875888418171,"breakevenPct":1.0659806278897346},{"delta":0.5,"premium":5.876230661040787,"strike":611.5646976090014,"iv":0.4397446202531645,"gamma":0.02734623769338959,"theta":-2.6827294303797466,"vega":0.12328554852320676,"rho":-0.008537206377001417,"breakevenPct":0.9276912215453086},{"delta":0.55,"premium":6.860759493670886,"strike":613.3227848101266,"iv":0.4329408227848101,"gamma":0.02683639240506329,"theta":-2.553773734177215,"vega":0.1192243670886076,"rho":-0.009399252545017537,"breakevenPct":0.8011604755862871},{"delta":0.6,"premium":7.845288326300984,"strike":615.0808720112518,"iv":0.4261370253164557,"gamma":0.02632654711673699,"theta":-2.4248180379746835,"vega":0.11516318565400845,"rho":-0.010261298713033655,"breakevenPct":0.6746297296272659},{"delta":0.65,"premium":8.829817158931084,"strike":616.838959212377,"iv":0.4193332278481013,"gamma":0.025816701828410688,"theta":-2.295862341772152,"vega":0.11110200421940929,"rho":-0.011123344881049775,"breakevenPct":0.5480989836682442},{"delta":0.7,"premium":9.81434599156118,"strike":618.5970464135021,"iv":0.4125294303797469,"gamma":0.025306856540084386,"theta":-2.1669066455696204,"vega":0.10704082278481014,"rho":-0.011985391049065892,"breakevenPct":0.421568237709223},{"delta":0.75,"premium":10.79887482419128,"strike":620.3551336146273,"iv":0.4057256329113924,"gamma":0.024797011251758087,"theta":-2.0379509493670884,"vega":0.10297964135021098,"rho":-0.012847437217082012,"breakevenPct":0.29503749175020144},{"delta":0.8,"premium":11.78340365682138,"strike":622.1132208157525,"iv":0.398921835443038,"gamma":0.024287165963431785,"theta":-1.9089952531645569,"vega":0.09891845991561181,"rho":-0.013709483385098132,"breakevenPct":0.16850674579117986},{"delta":0.85,"premium":12.767932489451475,"strike":623.8713080168776,"iv":0.3921180379746836,"gamma":0.023777320675105483,"theta":-1.7800395569620255,"vega":0.09485727848101266,"rho":-0.014571529553114249,"breakevenPct":0.041975999832158606},{"delta":0.9,"premium":13.752461322081574,"strike":625.6293952180029,"iv":0.3853142405063292,"gamma":0.02326747538677918,"theta":-1.6510838607594938,"vega":0.0907960970464135,"rho":-0.015433575721130369,"breakevenPct":0}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}