{"symbol":"CASY","url":"https://intraalpha.com/companies/CASY","capturedAt":"2026-10-22T13:58:46.470Z","state":"ready","quote":{"symbol":"CASY","last_price":703.445,"prev_close":695.19,"regular_close":703.445,"change":8.255,"change_pct":1.1874,"regular_change":8.255,"regular_change_pct":1.1874,"extended_change":0,"extended_change_pct":0,"bid":702.01,"ask":704.88,"bid_size":40,"ask_size":40,"volume":23389,"vwap":700.461798,"open":700.24,"high":703.54,"low":696.185,"close":703.445,"trade_count":1348,"last_trade_at":"2026-10-22T13:58:40.42697418Z","last_quote_at":"2026-10-22T13:58:05.063070306Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:58:34.718715677-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CASY","fetched_at":"2026-10-22T13:58:41.735618+00:00","name":"Caseys General Stores Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Casey's General Stores, Inc., operates convenience stores under the names Casey's and Casey's General Store. The company is headquartered in Ankeny, Iowa.","fiscal_year_end":"April","latest_quarter":"2026-07-31","market_cap":25694339000,"ebitda":1564246000,"pe_ratio":33.49,"peg_ratio":2.701,"book_value":110.71,"dividend_per_share":2.36,"dividend_yield":0.0034,"eps":20.76,"revenue_ttm":18672331000,"gross_profit_ttm":4447789000,"profit_margin":0.0414,"operating_margin_ttm":0.065,"return_on_assets_ttm":0.0791,"return_on_equity_ttm":0.2,"quarterly_earnings_growth":0.277,"quarterly_revenue_growth":0.243,"analyst_target_price":788.68,"analyst_number":2,"beta":0.585,"fifty_two_week_high":927.15,"fifty_two_week_low":496.2,"fifty_day_ma":694.38,"two_hundred_day_ma":738.57,"shares_outstanding":36960200,"forward_pe":29.07,"price_to_sales":1.376,"price_to_book":5.39,"ev_to_revenue":1.309,"ev_to_ebitda":15.72},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:58:41.735618+00:00"},"optionObservedAt":"2026-10-22T13:46:30.430Z","bars":[{"c":660.21,"h":660.21,"l":660.21,"n":4,"o":660.21,"t":"2026-10-15T08:00:00Z","v":52,"vw":660.21},{"c":664.45,"h":664.45,"l":664.45,"n":1,"o":664.45,"t":"2026-10-15T11:05:00Z","v":50,"vw":664.45},{"c":664,"h":664,"l":662.94,"n":8,"o":662.94,"t":"2026-10-15T11:50:00Z","v":213,"vw":663.336429},{"c":664,"h":664,"l":664,"n":1,"o":664,"t":"2026-10-15T11:55:00Z","v":40,"vw":664},{"c":665,"h":665,"l":663.94,"n":31,"o":663.94,"t":"2026-10-15T12:05:00Z","v":840,"vw":664.788636},{"c":664.1871,"h":665,"l":664.1871,"n":4,"o":665,"t":"2026-10-15T12:15:00Z","v":236,"vw":664.632172},{"c":663.01,"h":663.01,"l":663.01,"n":1,"o":663.01,"t":"2026-10-15T12:45:00Z","v":40,"vw":663.01},{"c":665.01,"h":665.01,"l":664.19,"n":18,"o":664.19,"t":"2026-10-15T12:55:00Z","v":451,"vw":664.307143},{"c":673.22,"h":673.22,"l":665.5348,"n":50,"o":665.5348,"t":"2026-10-15T13:25:00Z","v":798,"vw":669.18663},{"c":672.4,"h":677.64,"l":668.83,"n":654,"o":671.41,"t":"2026-10-15T13:30:00Z","v":18118,"vw":672.474578},{"c":670.975,"h":674.53,"l":670.66,"n":471,"o":672.815,"t":"2026-10-15T13:35:00Z","v":4971,"vw":672.354945},{"c":669.86,"h":672.22,"l":669.86,"n":427,"o":670.915,"t":"2026-10-15T13:40:00Z","v":10180,"vw":670.774968},{"c":670.655,"h":670.9026,"l":667.91,"n":366,"o":669.55,"t":"2026-10-15T13:45:00Z","v":6124,"vw":668.978192},{"c":672.19,"h":672.19,"l":670.135,"n":298,"o":670.245,"t":"2026-10-15T13:50:00Z","v":5369,"vw":670.886287},{"c":672.47,"h":674.15,"l":670.42,"n":423,"o":671.76,"t":"2026-10-15T13:55:00Z","v":7179,"vw":673.274497},{"c":670.5,"h":671.69,"l":670.01,"n":239,"o":670.78,"t":"2026-10-15T14:00:00Z","v":3974,"vw":670.897563},{"c":672.435,"h":672.99,"l":669.54,"n":297,"o":670.68,"t":"2026-10-15T14:05:00Z","v":3711,"vw":671.168763},{"c":674.47,"h":675.33,"l":671.77,"n":579,"o":671.93,"t":"2026-10-15T14:10:00Z","v":9205,"vw":674.205548},{"c":678.795,"h":678.795,"l":674.23,"n":491,"o":674.23,"t":"2026-10-15T14:15:00Z","v":5874,"vw":676.328888},{"c":679.48,"h":679.7199,"l":677.545,"n":400,"o":679.15,"t":"2026-10-15T14:20:00Z","v":6862,"vw":678.51705},{"c":680.6,"h":681.41,"l":679.49,"n":573,"o":679.49,"t":"2026-10-15T14:25:00Z","v":9070,"vw":680.54218},{"c":679.48,"h":682.02,"l":678.0694,"n":507,"o":681.13,"t":"2026-10-15T14:30:00Z","v":7698,"vw":680.475282},{"c":676.5,"h":680.5,"l":675.7805,"n":289,"o":678.5082,"t":"2026-10-15T14:35:00Z","v":4409,"vw":679.227293},{"c":674.825,"h":676.5775,"l":673.43,"n":271,"o":675.78,"t":"2026-10-15T14:40:00Z","v":3914,"vw":675.18255},{"c":676.9,"h":676.9,"l":675.27,"n":232,"o":675.27,"t":"2026-10-15T14:45:00Z","v":2956,"vw":675.87642},{"c":674.505,"h":676.9,"l":674.08,"n":294,"o":676.38,"t":"2026-10-15T14:50:00Z","v":3667,"vw":675.632956},{"c":672.615,"h":674.61,"l":672.615,"n":311,"o":674.15,"t":"2026-10-15T14:55:00Z","v":4731,"vw":674.161286},{"c":675.1725,"h":675.26,"l":672.61,"n":233,"o":672.61,"t":"2026-10-15T15:00:00Z","v":4760,"vw":674.019703},{"c":674,"h":675.02,"l":674,"n":199,"o":674.63,"t":"2026-10-15T15:05:00Z","v":2752,"vw":674.520238},{"c":671.82,"h":673.845,"l":671.82,"n":231,"o":673.845,"t":"2026-10-15T15:10:00Z","v":3280,"vw":672.845731},{"c":670.48,"h":671.6,"l":670,"n":201,"o":671.105,"t":"2026-10-15T15:15:00Z","v":2168,"vw":671.10183},{"c":669,"h":670.64,"l":669,"n":305,"o":670.2375,"t":"2026-10-15T15:20:00Z","v":3870,"vw":670.142272},{"c":670.465,"h":670.735,"l":668.74,"n":327,"o":669.135,"t":"2026-10-15T15:25:00Z","v":6654,"vw":670.164981},{"c":671.98,"h":672.22,"l":669.7025,"n":341,"o":670.2117,"t":"2026-10-15T15:30:00Z","v":6377,"vw":671.20637},{"c":672.185,"h":673.255,"l":671.03,"n":340,"o":671.26,"t":"2026-10-15T15:35:00Z","v":7707,"vw":672.26469},{"c":673.091,"h":673.091,"l":670.74,"n":176,"o":671.55,"t":"2026-10-15T15:40:00Z","v":3879,"vw":672.672187},{"c":673.39,"h":674.19,"l":672.7,"n":227,"o":673.04,"t":"2026-10-15T15:45:00Z","v":3893,"vw":673.314127},{"c":672.96,"h":673.36,"l":672.53,"n":226,"o":673.3,"t":"2026-10-15T15:50:00Z","v":3861,"vw":672.820986},{"c":669.895,"h":674.21,"l":669.89,"n":403,"o":672.74,"t":"2026-10-15T15:55:00Z","v":7801,"vw":672.834596},{"c":670.19,"h":670.51,"l":669.05,"n":201,"o":669.845,"t":"2026-10-15T16:00:00Z","v":2461,"vw":669.95387},{"c":670.2,"h":670.31,"l":669.43,"n":223,"o":670.045,"t":"2026-10-15T16:05:00Z","v":3333,"vw":669.874361},{"c":670.82,"h":671.05,"l":670.1,"n":238,"o":670.34,"t":"2026-10-15T16:10:00Z","v":2557,"vw":670.539765},{"c":671.135,"h":671.19,"l":670.36,"n":240,"o":671.055,"t":"2026-10-15T16:15:00Z","v":3656,"vw":670.847435},{"c":673.28,"h":673.53,"l":670.83,"n":253,"o":671.195,"t":"2026-10-15T16:20:00Z","v":5350,"vw":672.604865},{"c":672.99,"h":673.62,"l":672.805,"n":309,"o":673.36,"t":"2026-10-15T16:25:00Z","v":4620,"vw":673.202232},{"c":673.4,"h":673.4,"l":671.185,"n":214,"o":672.6705,"t":"2026-10-15T16:30:00Z","v":4186,"vw":672.376394},{"c":674.305,"h":674.305,"l":673.145,"n":172,"o":673.36,"t":"2026-10-15T16:35:00Z","v":2660,"vw":673.548452},{"c":674.715,"h":675.216,"l":673.64,"n":381,"o":674.305,"t":"2026-10-15T16:40:00Z","v":10514,"vw":674.550884},{"c":673.94,"h":674.585,"l":673.48,"n":263,"o":673.99,"t":"2026-10-15T16:45:00Z","v":4859,"vw":674.025506},{"c":673.8,"h":673.83,"l":672.681,"n":198,"o":673.04,"t":"2026-10-15T16:50:00Z","v":3099,"vw":673.014696},{"c":673.64,"h":674.065,"l":673.4801,"n":154,"o":673.4801,"t":"2026-10-15T16:55:00Z","v":2318,"vw":673.795347},{"c":673.5,"h":673.965,"l":673.5,"n":137,"o":673.935,"t":"2026-10-15T17:00:00Z","v":1305,"vw":673.832832},{"c":672.1515,"h":673.47,"l":671.76,"n":241,"o":673.36,"t":"2026-10-15T17:05:00Z","v":5052,"vw":672.764243},{"c":672.23,"h":672.75,"l":671.945,"n":179,"o":672.69,"t":"2026-10-15T17:10:00Z","v":2076,"vw":672.357891},{"c":670.995,"h":672.3,"l":670.995,"n":177,"o":672.01,"t":"2026-10-15T17:15:00Z","v":3514,"vw":671.867347},{"c":670.975,"h":670.995,"l":670.975,"n":47,"o":670.995,"t":"2026-10-15T17:20:00Z","v":417,"vw":670.991},{"c":670.15,"h":671.51,"l":670.14,"n":124,"o":671.31,"t":"2026-10-15T17:25:00Z","v":1624,"vw":671.092236},{"c":669.29,"h":670.42,"l":668.47,"n":300,"o":670.42,"t":"2026-10-15T17:30:00Z","v":6169,"vw":668.808947},{"c":670.025,"h":670.335,"l":669.25,"n":343,"o":669.67,"t":"2026-10-15T17:35:00Z","v":7451,"vw":669.616531},{"c":669.43,"h":671.01,"l":669.38,"n":320,"o":670.65,"t":"2026-10-15T17:40:00Z","v":5368,"vw":670.31718},{"c":669.725,"h":670.705,"l":669.43,"n":224,"o":669.44,"t":"2026-10-15T17:45:00Z","v":4917,"vw":669.744008},{"c":671.245,"h":671.245,"l":669.41,"n":262,"o":669.725,"t":"2026-10-15T17:50:00Z","v":2754,"vw":670.179461},{"c":671.68,"h":671.69,"l":671.25,"n":99,"o":671.25,"t":"2026-10-15T17:55:00Z","v":726,"vw":671.610191},{"c":671.865,"h":672.44,"l":671.625,"n":237,"o":671.635,"t":"2026-10-15T18:00:00Z","v":3549,"vw":671.984919},{"c":671.28,"h":672,"l":671.025,"n":275,"o":671.86,"t":"2026-10-15T18:05:00Z","v":5520,"vw":671.667202},{"c":671.775,"h":672,"l":671.42,"n":184,"o":671.5,"t":"2026-10-15T18:10:00Z","v":1837,"vw":671.754756},{"c":672.87,"h":673.035,"l":671.92,"n":229,"o":672.13,"t":"2026-10-15T18:15:00Z","v":2633,"vw":672.265702},{"c":673.84,"h":673.845,"l":673,"n":202,"o":673,"t":"2026-10-15T18:20:00Z","v":2726,"vw":673.588405},{"c":672.1125,"h":673.845,"l":672.04,"n":289,"o":673.8225,"t":"2026-10-15T18:25:00Z","v":5201,"vw":673.253545},{"c":673.18,"h":673.585,"l":672.07,"n":223,"o":672.17,"t":"2026-10-15T18:30:00Z","v":2547,"vw":672.779893},{"c":673.595,"h":673.78,"l":672.88,"n":179,"o":672.88,"t":"2026-10-15T18:35:00Z","v":2549,"vw":673.528687},{"c":673.91,"h":673.94,"l":673.19,"n":209,"o":673.59,"t":"2026-10-15T18:40:00Z","v":3190,"vw":673.585674},{"c":674.03,"h":674.17,"l":673.24,"n":201,"o":674.17,"t":"2026-10-15T18:45:00Z","v":2849,"vw":673.764429},{"c":673.5675,"h":674.23,"l":673.22,"n":237,"o":673.63,"t":"2026-10-15T18:50:00Z","v":3093,"vw":673.871931},{"c":673.6075,"h":674.36,"l":673.19,"n":282,"o":673.29,"t":"2026-10-15T18:55:00Z","v":5251,"vw":673.599386},{"c":673.665,"h":674.485,"l":673.12,"n":276,"o":673.29,"t":"2026-10-15T19:00:00Z","v":4290,"vw":673.684674},{"c":674.1,"h":674.1,"l":673.4165,"n":121,"o":673.72,"t":"2026-10-15T19:05:00Z","v":2580,"vw":673.629009},{"c":672.7,"h":673.67,"l":672.615,"n":346,"o":673.665,"t":"2026-10-15T19:10:00Z","v":3994,"vw":673.143474},{"c":672.69,"h":672.76,"l":671.58,"n":251,"o":672.76,"t":"2026-10-15T19:15:00Z","v":3701,"vw":672.475902},{"c":672.745,"h":673.0449,"l":672.35,"n":250,"o":672.685,"t":"2026-10-15T19:20:00Z","v":5194,"vw":672.719233},{"c":672.18,"h":672.75,"l":671.92,"n":284,"o":672.52,"t":"2026-10-15T19:25:00Z","v":3924,"vw":672.433507},{"c":672.71,"h":672.71,"l":671.96,"n":306,"o":672.18,"t":"2026-10-15T19:30:00Z","v":4159,"vw":672.287851},{"c":671.715,"h":672.9,"l":671.715,"n":316,"o":672.65,"t":"2026-10-15T19:35:00Z","v":5255,"vw":672.391189},{"c":672.73,"h":673.618,"l":671.93,"n":449,"o":672.06,"t":"2026-10-15T19:40:00Z","v":5998,"vw":672.501805},{"c":672.93,"h":673.56,"l":672.435,"n":394,"o":673.155,"t":"2026-10-15T19:45:00Z","v":9758,"vw":673.13182},{"c":673.86,"h":673.91,"l":672.7,"n":729,"o":673.47,"t":"2026-10-15T19:50:00Z","v":11558,"vw":673.264835},{"c":673.52,"h":674.76,"l":673.245,"n":1879,"o":673.91,"t":"2026-10-15T19:55:00Z","v":33147,"vw":673.931146},{"c":673.63,"h":673.63,"l":673.63,"n":95,"o":673.63,"t":"2026-10-15T20:00:00Z","v":76042,"vw":673.63},{"c":668.6206,"h":668.6206,"l":668.6206,"n":1,"o":668.6206,"t":"2026-10-15T20:20:00Z","v":40,"vw":668.6206},{"c":672.33,"h":672.33,"l":672.33,"n":6,"o":672.33,"t":"2026-10-15T20:25:00Z","v":104,"vw":672.33},{"c":678.68,"h":678.68,"l":678.68,"n":12,"o":678.68,"t":"2026-10-16T13:25:00Z","v":83,"vw":678.68},{"c":685.01,"h":685.93,"l":680.62,"n":286,"o":680.62,"t":"2026-10-16T13:30:00Z","v":19547,"vw":681.441828},{"c":683.65,"h":685.5288,"l":682.21,"n":296,"o":685.1,"t":"2026-10-16T13:35:00Z","v":4650,"vw":684.307333},{"c":679.47,"h":684.57,"l":679.47,"n":339,"o":683.69,"t":"2026-10-16T13:40:00Z","v":7253,"vw":681.776227},{"c":680.705,"h":680.805,"l":678.86,"n":211,"o":679.6275,"t":"2026-10-16T13:45:00Z","v":4120,"vw":679.928916},{"c":681.25,"h":684.16,"l":680.815,"n":276,"o":680.815,"t":"2026-10-16T13:50:00Z","v":5239,"vw":682.241474},{"c":683.13,"h":684.11,"l":681.46,"n":248,"o":681.48,"t":"2026-10-16T13:55:00Z","v":4715,"vw":683.001378},{"c":682.93,"h":683.61,"l":682.16,"n":226,"o":682.52,"t":"2026-10-16T14:00:00Z","v":4292,"vw":682.86778},{"c":684.0601,"h":685.27,"l":682.41,"n":306,"o":682.93,"t":"2026-10-16T14:05:00Z","v":5135,"vw":683.629908},{"c":681.755,"h":684.45,"l":681.755,"n":370,"o":684.34,"t":"2026-10-16T14:10:00Z","v":6369,"vw":683.095328},{"c":681.53,"h":682.51,"l":679.67,"n":286,"o":681.5,"t":"2026-10-16T14:15:00Z","v":5866,"vw":680.83853},{"c":681.44,"h":682.69,"l":681.41,"n":271,"o":681.41,"t":"2026-10-16T14:20:00Z","v":3552,"vw":681.857282},{"c":683.415,"h":684.035,"l":681.9,"n":255,"o":681.97,"t":"2026-10-16T14:25:00Z","v":4114,"vw":683.066295},{"c":683.65,"h":684.448,"l":683.005,"n":251,"o":684.04,"t":"2026-10-16T14:30:00Z","v":2587,"vw":683.69621},{"c":683.59,"h":683.59,"l":683,"n":232,"o":683.29,"t":"2026-10-16T14:35:00Z","v":2570,"vw":683.257189},{"c":682,"h":684.445,"l":682,"n":238,"o":683.86,"t":"2026-10-16T14:40:00Z","v":3175,"vw":683.588114},{"c":681.19,"h":682.34,"l":679.91,"n":265,"o":681.975,"t":"2026-10-16T14:45:00Z","v":12403,"vw":682.095404},{"c":681.43,"h":682.71,"l":681.34,"n":288,"o":681.525,"t":"2026-10-16T14:50:00Z","v":3943,"vw":682.073032},{"c":681.565,"h":682.28,"l":681.34,"n":225,"o":681.43,"t":"2026-10-16T14:55:00Z","v":3314,"vw":681.815123},{"c":682,"h":683.065,"l":682,"n":177,"o":682.06,"t":"2026-10-16T15:00:00Z","v":2278,"vw":682.518801},{"c":682.69,"h":683.54,"l":682.066,"n":279,"o":682.46,"t":"2026-10-16T15:05:00Z","v":5796,"vw":682.612443},{"c":683.06,"h":683.06,"l":682.41,"n":104,"o":682.93,"t":"2026-10-16T15:10:00Z","v":1069,"vw":682.754865},{"c":683.615,"h":683.615,"l":682.97,"n":168,"o":682.97,"t":"2026-10-16T15:15:00Z","v":1943,"vw":683.329022},{"c":684.7375,"h":684.7375,"l":683.87,"n":224,"o":684.255,"t":"2026-10-16T15:20:00Z","v":2416,"vw":684.364371},{"c":683.75,"h":684.97,"l":683.44,"n":274,"o":684.635,"t":"2026-10-16T15:25:00Z","v":3810,"vw":684.466463},{"c":683.52,"h":684.39,"l":683.52,"n":159,"o":684.055,"t":"2026-10-16T15:30:00Z","v":2658,"vw":683.93595},{"c":685.41,"h":685.41,"l":683,"n":410,"o":683.725,"t":"2026-10-16T15:35:00Z","v":11285,"vw":683.933129},{"c":683.615,"h":685.12,"l":683.25,"n":162,"o":685.12,"t":"2026-10-16T15:40:00Z","v":3144,"vw":684.233965},{"c":683.31,"h":684.325,"l":683.21,"n":202,"o":683.655,"t":"2026-10-16T15:45:00Z","v":2991,"vw":683.683499},{"c":683.2625,"h":683.9,"l":682.71,"n":268,"o":683.46,"t":"2026-10-16T15:50:00Z","v":5381,"vw":683.323606},{"c":682.12,"h":683.58,"l":682.12,"n":392,"o":683.58,"t":"2026-10-16T15:55:00Z","v":8114,"vw":683.046936},{"c":680.98,"h":682.11,"l":680.98,"n":289,"o":682.11,"t":"2026-10-16T16:00:00Z","v":5231,"vw":681.517936},{"c":681.575,"h":681.675,"l":680.8,"n":124,"o":680.8,"t":"2026-10-16T16:05:00Z","v":1977,"vw":681.149492},{"c":681.465,"h":681.58,"l":680.83,"n":279,"o":681.345,"t":"2026-10-16T16:10:00Z","v":6285,"vw":681.113817},{"c":681.24,"h":681.46,"l":680.9,"n":121,"o":681.46,"t":"2026-10-16T16:15:00Z","v":1555,"vw":681.297334},{"c":680.9725,"h":681.58,"l":680.78,"n":337,"o":681.3275,"t":"2026-10-16T16:20:00Z","v":6695,"vw":681.194713},{"c":682.94,"h":683.9699,"l":681.19,"n":371,"o":681.19,"t":"2026-10-16T16:25:00Z","v":7067,"vw":682.768847},{"c":682.5725,"h":683.37,"l":682.31,"n":127,"o":683.37,"t":"2026-10-16T16:30:00Z","v":1942,"vw":682.627342},{"c":683.72,"h":683.89,"l":682.15,"n":393,"o":682.15,"t":"2026-10-16T16:35:00Z","v":7603,"vw":683.344782},{"c":681.81,"h":684.755,"l":681.81,"n":331,"o":683.72,"t":"2026-10-16T16:40:00Z","v":7255,"vw":683.782461},{"c":682.83,"h":682.99,"l":681.97,"n":185,"o":681.97,"t":"2026-10-16T16:45:00Z","v":3455,"vw":682.812575},{"c":683.745,"h":683.9,"l":682.735,"n":258,"o":682.735,"t":"2026-10-16T16:50:00Z","v":5150,"vw":683.333361},{"c":684.36,"h":684.975,"l":683.225,"n":335,"o":683.3,"t":"2026-10-16T16:55:00Z","v":6251,"vw":684.220088},{"c":685.16,"h":685.68,"l":684.365,"n":380,"o":684.54,"t":"2026-10-16T17:00:00Z","v":7623,"vw":685.175175},{"c":685.3,"h":685.59,"l":685.02,"n":220,"o":685.155,"t":"2026-10-16T17:05:00Z","v":2986,"vw":685.340261},{"c":684.53,"h":685.59,"l":683.67,"n":410,"o":685.3,"t":"2026-10-16T17:10:00Z","v":6783,"vw":684.599133},{"c":683.2075,"h":684.77,"l":682.94,"n":156,"o":684.61,"t":"2026-10-16T17:15:00Z","v":2911,"vw":683.952434},{"c":683.37,"h":683.645,"l":682.55,"n":263,"o":683.19,"t":"2026-10-16T17:20:00Z","v":3682,"vw":683.22924},{"c":683.73,"h":684.47,"l":683.595,"n":311,"o":683.595,"t":"2026-10-16T17:25:00Z","v":4864,"vw":684.03932},{"c":684.13,"h":684.28,"l":683.485,"n":196,"o":683.98,"t":"2026-10-16T17:30:00Z","v":3004,"vw":683.936174},{"c":684.99,"h":685.14,"l":683.88,"n":242,"o":683.88,"t":"2026-10-16T17:35:00Z","v":3810,"vw":684.667714},{"c":685.39,"h":685.42,"l":685.07,"n":246,"o":685.21,"t":"2026-10-16T17:40:00Z","v":2639,"vw":685.263215},{"c":685.5,"h":685.745,"l":685.245,"n":202,"o":685.27,"t":"2026-10-16T17:45:00Z","v":2890,"vw":685.466776},{"c":685.47,"h":685.92,"l":685.41,"n":252,"o":685.42,"t":"2026-10-16T17:50:00Z","v":2901,"vw":685.632643},{"c":686.715,"h":686.715,"l":685.07,"n":298,"o":685.26,"t":"2026-10-16T17:55:00Z","v":3470,"vw":685.962618},{"c":685.575,"h":686.87,"l":685.41,"n":370,"o":686.87,"t":"2026-10-16T18:00:00Z","v":7785,"vw":685.913138},{"c":687.3,"h":687.6,"l":685.575,"n":346,"o":685.575,"t":"2026-10-16T18:05:00Z","v":4726,"vw":686.923533},{"c":687.48,"h":687.61,"l":687.06,"n":238,"o":687.61,"t":"2026-10-16T18:10:00Z","v":2185,"vw":687.37946},{"c":687.455,"h":688.395,"l":687.1611,"n":337,"o":687.48,"t":"2026-10-16T18:15:00Z","v":4326,"vw":687.874782},{"c":687.865,"h":688.2,"l":687.4,"n":380,"o":687.4,"t":"2026-10-16T18:20:00Z","v":6304,"vw":687.821999},{"c":688.3,"h":688.565,"l":687.855,"n":376,"o":688.09,"t":"2026-10-16T18:25:00Z","v":5101,"vw":688.263352},{"c":688.335,"h":688.5,"l":687.86,"n":315,"o":688.23,"t":"2026-10-16T18:30:00Z","v":4248,"vw":688.308601},{"c":688.29,"h":688.57,"l":687.6,"n":390,"o":688.335,"t":"2026-10-16T18:35:00Z","v":6792,"vw":688.097914},{"c":688.555,"h":688.94,"l":688.1613,"n":318,"o":688.44,"t":"2026-10-16T18:40:00Z","v":4557,"vw":688.621567},{"c":688.15,"h":689,"l":687.165,"n":308,"o":688.85,"t":"2026-10-16T18:45:00Z","v":6004,"vw":687.732792},{"c":687.195,"h":688.385,"l":687.195,"n":264,"o":688.01,"t":"2026-10-16T18:50:00Z","v":4706,"vw":687.617379},{"c":688.0497,"h":688.39,"l":687,"n":279,"o":687.25,"t":"2026-10-16T18:55:00Z","v":4674,"vw":687.658087},{"c":687.9,"h":688.11,"l":687.66,"n":289,"o":687.75,"t":"2026-10-16T19:00:00Z","v":4860,"vw":687.923423},{"c":687.535,"h":688.33,"l":687.2401,"n":211,"o":687.84,"t":"2026-10-16T19:05:00Z","v":4133,"vw":687.774834},{"c":687.585,"h":688.09,"l":687.23,"n":258,"o":687.525,"t":"2026-10-16T19:10:00Z","v":3895,"vw":687.613527},{"c":688.155,"h":689.73,"l":687.93,"n":408,"o":687.96,"t":"2026-10-16T19:15:00Z","v":6540,"vw":689.070073},{"c":685.68,"h":688.875,"l":685.655,"n":561,"o":688.39,"t":"2026-10-16T19:20:00Z","v":15625,"vw":686.657055},{"c":684.0925,"h":686.3099,"l":684.06,"n":403,"o":686.3099,"t":"2026-10-16T19:25:00Z","v":6064,"vw":684.879871},{"c":685.58,"h":685.65,"l":684.02,"n":427,"o":684.135,"t":"2026-10-16T19:30:00Z","v":6916,"vw":684.658274},{"c":686.98,"h":687.74,"l":685.11,"n":466,"o":685.58,"t":"2026-10-16T19:35:00Z","v":8320,"vw":686.284759},{"c":687.13,"h":687.22,"l":686.13,"n":449,"o":687.17,"t":"2026-10-16T19:40:00Z","v":7017,"vw":686.642557},{"c":688.28,"h":688.34,"l":686.83,"n":630,"o":686.83,"t":"2026-10-16T19:45:00Z","v":9884,"vw":687.752965},{"c":691.28,"h":691.29,"l":688.35,"n":1035,"o":688.46,"t":"2026-10-16T19:50:00Z","v":16013,"vw":689.260387},{"c":689.46,"h":691.28,"l":689.005,"n":2634,"o":691.28,"t":"2026-10-16T19:55:00Z","v":44787,"vw":689.594281},{"c":689.22,"h":689.22,"l":689.22,"n":84,"o":689.22,"t":"2026-10-16T20:00:00Z","v":84569,"vw":689.22},{"c":689.22,"h":689.22,"l":689.22,"n":1,"o":689.22,"t":"2026-10-16T20:15:00Z","v":96,"vw":689.22},{"c":689.22,"h":689.22,"l":689.22,"n":4,"o":689.22,"t":"2026-10-19T08:00:00Z","v":52,"vw":689.22},{"c":685,"h":685,"l":685,"n":2,"o":685,"t":"2026-10-19T12:15:00Z","v":41,"vw":685},{"c":682.8,"h":682.8,"l":682.8,"n":6,"o":682.8,"t":"2026-10-19T13:20:00Z","v":85,"vw":682.8},{"c":688.99,"h":689.21,"l":688.99,"n":8,"o":689.21,"t":"2026-10-19T13:25:00Z","v":170,"vw":689.1},{"c":693.1425,"h":694.775,"l":688.1,"n":303,"o":688.57,"t":"2026-10-19T13:30:00Z","v":9100,"vw":689.919872},{"c":691.99,"h":691.99,"l":690.95,"n":123,"o":691.855,"t":"2026-10-19T13:35:00Z","v":1470,"vw":691.364027},{"c":698.89,"h":700.8362,"l":695.91,"n":387,"o":696.3,"t":"2026-10-19T13:40:00Z","v":6082,"vw":698.240238},{"c":695.785,"h":700.32,"l":695.785,"n":325,"o":699.36,"t":"2026-10-19T13:45:00Z","v":5651,"vw":698.425623},{"c":696.13,"h":697.13,"l":694.26,"n":156,"o":696.01,"t":"2026-10-19T13:50:00Z","v":2801,"vw":695.869979},{"c":697.32,"h":697.53,"l":695.685,"n":225,"o":697.19,"t":"2026-10-19T13:55:00Z","v":2787,"vw":696.585284},{"c":696.355,"h":697.41,"l":695.6,"n":235,"o":696.995,"t":"2026-10-19T14:00:00Z","v":5699,"vw":696.445932},{"c":697.13,"h":697.655,"l":696.29,"n":153,"o":697.25,"t":"2026-10-19T14:05:00Z","v":3783,"vw":696.908226},{"c":696.57,"h":697.36,"l":696.12,"n":224,"o":697.09,"t":"2026-10-19T14:10:00Z","v":2377,"vw":696.657436},{"c":695.45,"h":696.83,"l":694.7701,"n":515,"o":696.25,"t":"2026-10-19T14:15:00Z","v":17350,"vw":695.478197},{"c":694.48,"h":695.5524,"l":693.825,"n":261,"o":695.5524,"t":"2026-10-19T14:20:00Z","v":4157,"vw":694.699872},{"c":693.665,"h":694.68,"l":693.665,"n":131,"o":694.68,"t":"2026-10-19T14:25:00Z","v":1191,"vw":694.325114},{"c":692,"h":694.35,"l":692,"n":259,"o":693.665,"t":"2026-10-19T14:30:00Z","v":4894,"vw":693.351161},{"c":689.765,"h":692.72,"l":689.765,"n":303,"o":692.33,"t":"2026-10-19T14:35:00Z","v":10574,"vw":691.947601},{"c":688.45,"h":689.91,"l":688.45,"n":173,"o":689.76,"t":"2026-10-19T14:40:00Z","v":3008,"vw":689.569574},{"c":690.98,"h":691.46,"l":688.51,"n":331,"o":688.51,"t":"2026-10-19T14:45:00Z","v":5219,"vw":689.468233},{"c":689.345,"h":691.03,"l":688.8,"n":199,"o":690.98,"t":"2026-10-19T14:50:00Z","v":3803,"vw":689.961649},{"c":688.85,"h":689.36,"l":688.44,"n":148,"o":689.36,"t":"2026-10-19T14:55:00Z","v":901,"vw":688.937143},{"c":687.43,"h":689.85,"l":687.43,"n":427,"o":688.45,"t":"2026-10-19T15:00:00Z","v":8658,"vw":689.304209},{"c":689.025,"h":689.025,"l":687.15,"n":269,"o":687.69,"t":"2026-10-19T15:05:00Z","v":6567,"vw":687.723067},{"c":689.98,"h":690.48,"l":688.9,"n":258,"o":689.25,"t":"2026-10-19T15:10:00Z","v":3623,"vw":689.610081},{"c":692.13,"h":692.13,"l":689.8401,"n":266,"o":690.26,"t":"2026-10-19T15:15:00Z","v":3391,"vw":691.10216},{"c":692.73,"h":692.9575,"l":691.25,"n":286,"o":692,"t":"2026-10-19T15:20:00Z","v":9022,"vw":692.066964},{"c":692.62,"h":693.53,"l":692.2,"n":207,"o":692.64,"t":"2026-10-19T15:25:00Z","v":2321,"vw":692.84643},{"c":694.21,"h":694.39,"l":693.41,"n":266,"o":693.41,"t":"2026-10-19T15:30:00Z","v":4093,"vw":694.114176},{"c":693.825,"h":694.57,"l":693.46,"n":268,"o":694.5,"t":"2026-10-19T15:35:00Z","v":4653,"vw":694.108348},{"c":693.35,"h":694.04,"l":692.97,"n":263,"o":693.21,"t":"2026-10-19T15:40:00Z","v":4631,"vw":693.411714},{"c":692.47,"h":693.65,"l":692.47,"n":187,"o":692.91,"t":"2026-10-19T15:45:00Z","v":2129,"vw":693.089913},{"c":691.93,"h":692.2,"l":691.45,"n":237,"o":692.2,"t":"2026-10-19T15:50:00Z","v":2345,"vw":691.689757},{"c":692.234,"h":692.76,"l":691.64,"n":191,"o":691.87,"t":"2026-10-19T15:55:00Z","v":2297,"vw":691.936071},{"c":691.28,"h":693.7019,"l":691.28,"n":315,"o":693.7019,"t":"2026-10-19T16:00:00Z","v":3114,"vw":692.512243},{"c":691.95,"h":691.95,"l":691.03,"n":241,"o":691.5251,"t":"2026-10-19T16:05:00Z","v":3461,"vw":691.383465},{"c":692.39,"h":693.065,"l":691.735,"n":133,"o":691.92,"t":"2026-10-19T16:10:00Z","v":1664,"vw":692.298054},{"c":693.03,"h":693.165,"l":692.39,"n":180,"o":692.39,"t":"2026-10-19T16:15:00Z","v":3190,"vw":692.785232},{"c":692.12,"h":692.745,"l":692.12,"n":205,"o":692.735,"t":"2026-10-19T16:20:00Z","v":2335,"vw":692.543174},{"c":692.78,"h":692.845,"l":691.35,"n":453,"o":692.42,"t":"2026-10-19T16:25:00Z","v":6332,"vw":691.836068},{"c":692.55,"h":692.82,"l":692.36,"n":272,"o":692.78,"t":"2026-10-19T16:30:00Z","v":3081,"vw":692.67455},{"c":692.29,"h":692.55,"l":691.93,"n":246,"o":692.55,"t":"2026-10-19T16:35:00Z","v":2312,"vw":692.242869},{"c":691.27,"h":692.725,"l":691.27,"n":286,"o":692.56,"t":"2026-10-19T16:40:00Z","v":1914,"vw":692.247188},{"c":691.545,"h":691.92,"l":691.04,"n":235,"o":691.53,"t":"2026-10-19T16:45:00Z","v":3432,"vw":691.447122},{"c":691.32,"h":691.335,"l":690.89,"n":191,"o":691.07,"t":"2026-10-19T16:50:00Z","v":908,"vw":691.22401},{"c":689.64,"h":690.96,"l":689.64,"n":449,"o":690.96,"t":"2026-10-19T16:55:00Z","v":3624,"vw":690.036877},{"c":688.3,"h":689.8,"l":688.3,"n":526,"o":689.64,"t":"2026-10-19T17:00:00Z","v":4522,"vw":688.878471},{"c":688.89,"h":689.2,"l":688.59,"n":294,"o":688.59,"t":"2026-10-19T17:05:00Z","v":2696,"vw":688.864402},{"c":689.0025,"h":689.34,"l":688.98,"n":122,"o":688.98,"t":"2026-10-19T17:10:00Z","v":1423,"vw":689.029526},{"c":688.855,"h":689.22,"l":688.25,"n":209,"o":689,"t":"2026-10-19T17:15:00Z","v":3006,"vw":688.796886},{"c":688.7475,"h":689.15,"l":688.48,"n":233,"o":688.855,"t":"2026-10-19T17:20:00Z","v":3172,"vw":688.907916},{"c":689.235,"h":689.45,"l":688.43,"n":323,"o":688.58,"t":"2026-10-19T17:25:00Z","v":4492,"vw":688.851536},{"c":689.345,"h":689.66,"l":688.83,"n":243,"o":689.24,"t":"2026-10-19T17:30:00Z","v":4389,"vw":689.384856},{"c":690.7,"h":691.07,"l":689.34,"n":406,"o":689.34,"t":"2026-10-19T17:35:00Z","v":11954,"vw":690.272144},{"c":691.09,"h":691.09,"l":690.01,"n":209,"o":690.79,"t":"2026-10-19T17:40:00Z","v":4968,"vw":690.699978},{"c":691.99,"h":691.99,"l":691.45,"n":108,"o":691.58,"t":"2026-10-19T17:45:00Z","v":1145,"vw":691.662828},{"c":691.89,"h":692.11,"l":691.74,"n":130,"o":692,"t":"2026-10-19T17:50:00Z","v":1431,"vw":691.907276},{"c":691.44,"h":692.08,"l":690.96,"n":495,"o":691.925,"t":"2026-10-19T17:55:00Z","v":13498,"vw":691.293181},{"c":692.08,"h":692.48,"l":691.03,"n":187,"o":691.2,"t":"2026-10-19T18:00:00Z","v":2601,"vw":691.896436},{"c":691.58,"h":692.25,"l":691.5201,"n":141,"o":692.25,"t":"2026-10-19T18:05:00Z","v":2304,"vw":691.899895},{"c":692.75,"h":692.9,"l":691.51,"n":212,"o":691.9,"t":"2026-10-19T18:10:00Z","v":4779,"vw":691.819725},{"c":692.35,"h":692.75,"l":691.905,"n":168,"o":692.75,"t":"2026-10-19T18:15:00Z","v":2190,"vw":692.196488},{"c":692.44,"h":692.465,"l":691.74,"n":158,"o":692.3875,"t":"2026-10-19T18:20:00Z","v":1789,"vw":692.07061},{"c":691.715,"h":692.49,"l":691.27,"n":218,"o":692.12,"t":"2026-10-19T18:25:00Z","v":4975,"vw":691.901474},{"c":692.77,"h":692.77,"l":691.91,"n":271,"o":691.91,"t":"2026-10-19T18:30:00Z","v":2441,"vw":692.478187},{"c":693.24,"h":693.25,"l":692.09,"n":207,"o":692.57,"t":"2026-10-19T18:35:00Z","v":2906,"vw":692.731558},{"c":693.53,"h":693.78,"l":692.92,"n":248,"o":692.92,"t":"2026-10-19T18:40:00Z","v":3002,"vw":693.389305},{"c":693.91,"h":694.2,"l":693.525,"n":220,"o":693.525,"t":"2026-10-19T18:45:00Z","v":2448,"vw":694.013906},{"c":693.38,"h":694.29,"l":692.95,"n":358,"o":694.29,"t":"2026-10-19T18:50:00Z","v":4923,"vw":693.518899},{"c":693.65,"h":693.83,"l":693.39,"n":149,"o":693.5,"t":"2026-10-19T18:55:00Z","v":2749,"vw":693.511889},{"c":693.745,"h":693.99,"l":693.535,"n":301,"o":693.8,"t":"2026-10-19T19:00:00Z","v":4816,"vw":693.756659},{"c":694.18,"h":694.26,"l":693.44,"n":370,"o":693.745,"t":"2026-10-19T19:05:00Z","v":5581,"vw":693.771669},{"c":693.36,"h":694.3,"l":692.525,"n":329,"o":694.3,"t":"2026-10-19T19:10:00Z","v":4825,"vw":693.304339},{"c":694.15,"h":694.15,"l":693.61,"n":294,"o":693.61,"t":"2026-10-19T19:15:00Z","v":3424,"vw":693.874089},{"c":692.94,"h":694,"l":692.71,"n":346,"o":694,"t":"2026-10-19T19:20:00Z","v":5590,"vw":693.181644},{"c":693.97,"h":693.97,"l":692.94,"n":418,"o":693.05,"t":"2026-10-19T19:25:00Z","v":8735,"vw":693.801086},{"c":694.205,"h":694.355,"l":693.8701,"n":429,"o":693.98,"t":"2026-10-19T19:30:00Z","v":5921,"vw":694.139546},{"c":693.51,"h":694.56,"l":693.49,"n":469,"o":694.125,"t":"2026-10-19T19:35:00Z","v":8368,"vw":694.088456},{"c":693.635,"h":693.79,"l":692.9,"n":507,"o":693.445,"t":"2026-10-19T19:40:00Z","v":8822,"vw":693.418598},{"c":694.315,"h":694.62,"l":693.655,"n":533,"o":693.78,"t":"2026-10-19T19:45:00Z","v":9819,"vw":694.082089},{"c":694.615,"h":694.74,"l":693.85,"n":819,"o":693.85,"t":"2026-10-19T19:50:00Z","v":14179,"vw":694.290174},{"c":693.58,"h":695.42,"l":693.29,"n":2097,"o":694.97,"t":"2026-10-19T19:55:00Z","v":41002,"vw":694.079077},{"c":693.73,"h":693.73,"l":693.58,"n":72,"o":693.58,"t":"2026-10-19T20:00:00Z","v":61546,"vw":693.729816},{"c":707.94,"h":707.94,"l":701.05,"n":35,"o":707.6,"t":"2026-10-20T11:00:00Z","v":763,"vw":704.20222},{"c":695,"h":695,"l":695,"n":2,"o":695,"t":"2026-10-20T11:15:00Z","v":600,"vw":695},{"c":700.36,"h":700.36,"l":700.34,"n":6,"o":700.34,"t":"2026-10-20T11:20:00Z","v":600,"vw":700.358535},{"c":695.31,"h":695.31,"l":695.31,"n":4,"o":695.31,"t":"2026-10-20T11:45:00Z","v":80,"vw":695.31},{"c":700.01,"h":700.01,"l":700.01,"n":1,"o":700.01,"t":"2026-10-20T12:50:00Z","v":66,"vw":700.01},{"c":700.89,"h":702.88,"l":697.0001,"n":282,"o":700.24,"t":"2026-10-20T13:30:00Z","v":8986,"vw":699.871051},{"c":704.15,"h":704.34,"l":700.92,"n":307,"o":700.92,"t":"2026-10-20T13:35:00Z","v":4448,"vw":702.80425},{"c":706.61,"h":706.79,"l":704.07,"n":463,"o":704.15,"t":"2026-10-20T13:40:00Z","v":5565,"vw":705.543224},{"c":706.49,"h":707.06,"l":705.49,"n":331,"o":706.28,"t":"2026-10-20T13:45:00Z","v":7008,"vw":706.373391},{"c":709.62,"h":710.41,"l":707.125,"n":450,"o":707.21,"t":"2026-10-20T13:50:00Z","v":5187,"vw":708.383221},{"c":708.89,"h":709.145,"l":707.93,"n":266,"o":709.08,"t":"2026-10-20T13:55:00Z","v":3299,"vw":708.636255},{"c":707.11,"h":708,"l":707.01,"n":376,"o":707.9,"t":"2026-10-20T14:00:00Z","v":4402,"vw":707.536845},{"c":704.24,"h":707.21,"l":703.875,"n":336,"o":707.21,"t":"2026-10-20T14:05:00Z","v":6821,"vw":705.348205},{"c":703.695,"h":705.38,"l":703.695,"n":262,"o":704.2,"t":"2026-10-20T14:10:00Z","v":4139,"vw":704.779936},{"c":703.17,"h":703.73,"l":702.46,"n":335,"o":703.71,"t":"2026-10-20T14:15:00Z","v":4462,"vw":703.225733},{"c":703.91,"h":703.91,"l":703.09,"n":160,"o":703.09,"t":"2026-10-20T14:20:00Z","v":1393,"vw":703.470177},{"c":701.33,"h":702.85,"l":700.92,"n":221,"o":702.85,"t":"2026-10-20T14:25:00Z","v":2699,"vw":701.921551},{"c":701.36,"h":701.82,"l":700.865,"n":267,"o":701.32,"t":"2026-10-20T14:30:00Z","v":4319,"vw":701.473385},{"c":701.1,"h":702.09,"l":700.83,"n":257,"o":701.36,"t":"2026-10-20T14:35:00Z","v":3944,"vw":701.517308},{"c":700.24,"h":702.3375,"l":700.16,"n":341,"o":701.09,"t":"2026-10-20T14:40:00Z","v":6188,"vw":701.10779},{"c":699.875,"h":700.29,"l":699.0401,"n":296,"o":700.195,"t":"2026-10-20T14:45:00Z","v":2878,"vw":699.631352},{"c":694.25,"h":700.14,"l":694.25,"n":400,"o":700.14,"t":"2026-10-20T14:50:00Z","v":4224,"vw":697.202634},{"c":690.255,"h":693.62,"l":690.255,"n":379,"o":693.62,"t":"2026-10-20T14:55:00Z","v":5351,"vw":691.946077},{"c":691.42,"h":691.42,"l":689.765,"n":391,"o":690.36,"t":"2026-10-20T15:00:00Z","v":6487,"vw":690.919325},{"c":690.62,"h":691.13,"l":690.06,"n":226,"o":690.57,"t":"2026-10-20T15:05:00Z","v":2612,"vw":690.747607},{"c":689.015,"h":691.32,"l":687.8,"n":425,"o":690.6675,"t":"2026-10-20T15:10:00Z","v":7459,"vw":689.102969},{"c":692.34,"h":692.34,"l":689,"n":348,"o":689.01,"t":"2026-10-20T15:15:00Z","v":4704,"vw":690.48864},{"c":689.61,"h":691.58,"l":689.61,"n":226,"o":691.3,"t":"2026-10-20T15:20:00Z","v":3891,"vw":690.694354},{"c":689.8375,"h":690.1,"l":688.74,"n":227,"o":689.35,"t":"2026-10-20T15:25:00Z","v":3420,"vw":689.260091},{"c":689.58,"h":690.28,"l":688.8768,"n":162,"o":688.8768,"t":"2026-10-20T15:30:00Z","v":2078,"vw":689.860082},{"c":690.5825,"h":690.5825,"l":689.37,"n":270,"o":689.43,"t":"2026-10-20T15:35:00Z","v":4735,"vw":689.960538},{"c":691.83,"h":692.44,"l":689.86,"n":277,"o":689.86,"t":"2026-10-20T15:40:00Z","v":3988,"vw":691.252576},{"c":690.965,"h":691.66,"l":690.5462,"n":135,"o":691.61,"t":"2026-10-20T15:45:00Z","v":1718,"vw":691.36768},{"c":690.795,"h":691.36,"l":690.46,"n":135,"o":690.925,"t":"2026-10-20T15:50:00Z","v":2053,"vw":690.902477},{"c":691.3,"h":691.84,"l":690.547,"n":144,"o":691.33,"t":"2026-10-20T15:55:00Z","v":2304,"vw":691.42721},{"c":690.555,"h":691.26,"l":690.485,"n":194,"o":691.245,"t":"2026-10-20T16:00:00Z","v":2049,"vw":690.728709},{"c":690.89,"h":691.28,"l":690.6075,"n":238,"o":690.8,"t":"2026-10-20T16:05:00Z","v":3354,"vw":690.990997},{"c":689.26,"h":690.57,"l":689.26,"n":104,"o":690.56,"t":"2026-10-20T16:10:00Z","v":1873,"vw":690.102312},{"c":688.55,"h":689.46,"l":688.355,"n":131,"o":689.26,"t":"2026-10-20T16:15:00Z","v":1686,"vw":689.006644},{"c":687.61,"h":688.9,"l":687.16,"n":346,"o":688.66,"t":"2026-10-20T16:20:00Z","v":6406,"vw":687.751967},{"c":686.76,"h":687.42,"l":686.755,"n":185,"o":687.4,"t":"2026-10-20T16:25:00Z","v":1958,"vw":687.091533},{"c":688.005,"h":688.205,"l":687.045,"n":272,"o":687.44,"t":"2026-10-20T16:30:00Z","v":4926,"vw":687.841671},{"c":688.095,"h":688.3625,"l":687.5226,"n":153,"o":688.2375,"t":"2026-10-20T16:35:00Z","v":2623,"vw":687.71458},{"c":687.505,"h":688.47,"l":687.22,"n":203,"o":688.3925,"t":"2026-10-20T16:40:00Z","v":3783,"vw":688.158188},{"c":688.66,"h":688.72,"l":687.275,"n":241,"o":687.495,"t":"2026-10-20T16:45:00Z","v":2808,"vw":688.102147},{"c":688.54,"h":688.75,"l":688.38,"n":158,"o":688.695,"t":"2026-10-20T16:50:00Z","v":2269,"vw":688.553557},{"c":688.255,"h":689.96,"l":688.21,"n":389,"o":688.88,"t":"2026-10-20T16:55:00Z","v":5540,"vw":689.189467},{"c":689.17,"h":689.17,"l":687.23,"n":213,"o":688.2275,"t":"2026-10-20T17:00:00Z","v":2514,"vw":687.994857},{"c":689.28,"h":689.3,"l":688.15,"n":182,"o":688.8,"t":"2026-10-20T17:05:00Z","v":3737,"vw":688.75671},{"c":688.81,"h":689.33,"l":688.81,"n":179,"o":689,"t":"2026-10-20T17:10:00Z","v":2166,"vw":689.119261},{"c":688.64,"h":689.6,"l":688.36,"n":190,"o":688.715,"t":"2026-10-20T17:15:00Z","v":3519,"vw":688.999943},{"c":689.17,"h":689.33,"l":688.67,"n":169,"o":688.67,"t":"2026-10-20T17:20:00Z","v":1713,"vw":689.010371},{"c":689.2,"h":689.29,"l":688.7,"n":210,"o":689.22,"t":"2026-10-20T17:25:00Z","v":3193,"vw":689.081182},{"c":688.215,"h":689.52,"l":688.175,"n":299,"o":689.29,"t":"2026-10-20T17:30:00Z","v":6170,"vw":689.003382},{"c":688.62,"h":688.87,"l":687.59,"n":131,"o":688.58,"t":"2026-10-20T17:35:00Z","v":1915,"vw":688.281499},{"c":689.41,"h":689.615,"l":688.515,"n":309,"o":688.58,"t":"2026-10-20T17:40:00Z","v":5362,"vw":689.205798},{"c":686.99,"h":689.2,"l":686.99,"n":270,"o":689.07,"t":"2026-10-20T17:45:00Z","v":3931,"vw":688.548665},{"c":687.66,"h":688.32,"l":687.11,"n":208,"o":687.19,"t":"2026-10-20T17:50:00Z","v":3487,"vw":687.567682},{"c":688.59,"h":688.59,"l":687.58,"n":179,"o":687.785,"t":"2026-10-20T17:55:00Z","v":1712,"vw":687.996082},{"c":688.955,"h":689.35,"l":688.6,"n":282,"o":688.775,"t":"2026-10-20T18:00:00Z","v":6945,"vw":688.913693},{"c":688.7125,"h":689.47,"l":688.665,"n":312,"o":688.96,"t":"2026-10-20T18:05:00Z","v":4865,"vw":688.993721},{"c":688.48,"h":688.5461,"l":688.22,"n":234,"o":688.38,"t":"2026-10-20T18:10:00Z","v":2364,"vw":688.401057},{"c":689.005,"h":689.405,"l":688.72,"n":323,"o":688.72,"t":"2026-10-20T18:15:00Z","v":4309,"vw":689.074531},{"c":688.79,"h":689.225,"l":688.615,"n":215,"o":689.052,"t":"2026-10-20T18:20:00Z","v":2999,"vw":689.046535},{"c":688.39,"h":688.94,"l":687.84,"n":255,"o":688.705,"t":"2026-10-20T18:25:00Z","v":5386,"vw":688.318706},{"c":689.335,"h":689.525,"l":688.405,"n":268,"o":688.77,"t":"2026-10-20T18:30:00Z","v":4433,"vw":689.265064},{"c":689.585,"h":689.72,"l":688.84,"n":306,"o":689.1,"t":"2026-10-20T18:35:00Z","v":6987,"vw":689.407933},{"c":688.74,"h":689.585,"l":688.665,"n":216,"o":689.585,"t":"2026-10-20T18:40:00Z","v":3655,"vw":689.121112},{"c":688.91,"h":689.29,"l":688.29,"n":230,"o":688.29,"t":"2026-10-20T18:45:00Z","v":4073,"vw":688.986954},{"c":688.265,"h":688.9,"l":688.195,"n":186,"o":688.9,"t":"2026-10-20T18:50:00Z","v":3485,"vw":688.389097},{"c":687.325,"h":688.32,"l":687.26,"n":365,"o":688.32,"t":"2026-10-20T18:55:00Z","v":5017,"vw":687.832343},{"c":687.92,"h":688.19,"l":687.325,"n":230,"o":687.325,"t":"2026-10-20T19:00:00Z","v":5524,"vw":687.812146},{"c":686.6,"h":688.36,"l":686.6,"n":280,"o":688.32,"t":"2026-10-20T19:05:00Z","v":3953,"vw":687.556023},{"c":687.215,"h":687.6529,"l":686.37,"n":414,"o":686.7,"t":"2026-10-20T19:10:00Z","v":5948,"vw":687.015404},{"c":686.96,"h":687.265,"l":686.41,"n":342,"o":687.265,"t":"2026-10-20T19:15:00Z","v":5521,"vw":686.951842},{"c":685.81,"h":687.28,"l":685.81,"n":260,"o":687.03,"t":"2026-10-20T19:20:00Z","v":2681,"vw":686.628908},{"c":685.37,"h":686.25,"l":685.16,"n":314,"o":685.91,"t":"2026-10-20T19:25:00Z","v":4666,"vw":685.765043},{"c":684.08,"h":685.205,"l":683.83,"n":391,"o":685.2025,"t":"2026-10-20T19:30:00Z","v":6588,"vw":684.558176},{"c":684.56,"h":684.78,"l":683.86,"n":514,"o":683.92,"t":"2026-10-20T19:35:00Z","v":6816,"vw":684.393115},{"c":684.25,"h":685.1,"l":683.88,"n":487,"o":684.85,"t":"2026-10-20T19:40:00Z","v":6688,"vw":684.620429},{"c":684.74,"h":684.94,"l":684.54,"n":474,"o":684.55,"t":"2026-10-20T19:45:00Z","v":7678,"vw":684.664988},{"c":686.11,"h":686.51,"l":683.94,"n":932,"o":684.5,"t":"2026-10-20T19:50:00Z","v":15981,"vw":685.838013},{"c":684.65,"h":685.73,"l":684.06,"n":2131,"o":685.56,"t":"2026-10-20T19:55:00Z","v":38608,"vw":684.987613},{"c":684.51,"h":684.51,"l":684.51,"n":67,"o":684.51,"t":"2026-10-20T20:00:00Z","v":69250,"vw":684.51},{"c":684.51,"h":684.51,"l":684.51,"n":5,"o":684.51,"t":"2026-10-20T20:25:00Z","v":11083,"vw":684.51},{"c":679.12,"h":680,"l":678.64,"n":29,"o":679.06,"t":"2026-10-20T20:50:00Z","v":1519,"vw":679.633943},{"c":685.34,"h":685.34,"l":685.34,"n":7,"o":685.34,"t":"2026-10-20T23:05:00Z","v":110,"vw":685.34},{"c":680.05,"h":680.05,"l":680.05,"n":2,"o":680.05,"t":"2026-10-21T09:15:00Z","v":60,"vw":680.05},{"c":682,"h":683.99,"l":682,"n":14,"o":683.99,"t":"2026-10-21T11:00:00Z","v":495,"vw":682.98},{"c":682.26,"h":682.74,"l":680.985,"n":246,"o":681,"t":"2026-10-21T13:30:00Z","v":4355,"vw":681.298625},{"c":683.77,"h":685.8,"l":682.49,"n":121,"o":682.49,"t":"2026-10-21T13:35:00Z","v":1904,"vw":684.120211},{"c":684.93,"h":685.04,"l":681.46,"n":232,"o":683.3998,"t":"2026-10-21T13:40:00Z","v":5179,"vw":682.923023},{"c":684.96,"h":685.07,"l":682.81,"n":228,"o":685.07,"t":"2026-10-21T13:45:00Z","v":4707,"vw":684.401998},{"c":685.585,"h":685.99,"l":685.37,"n":72,"o":685.99,"t":"2026-10-21T13:50:00Z","v":540,"vw":685.618043},{"c":683.21,"h":685.585,"l":683,"n":207,"o":685.37,"t":"2026-10-21T13:55:00Z","v":3097,"vw":684.760551},{"c":681.275,"h":683.21,"l":680.79,"n":303,"o":683.21,"t":"2026-10-21T14:00:00Z","v":8285,"vw":682.007077},{"c":682.835,"h":682.835,"l":680.97,"n":132,"o":681.27,"t":"2026-10-21T14:05:00Z","v":1324,"vw":681.622789},{"c":685.13,"h":685.98,"l":683.34,"n":385,"o":683.385,"t":"2026-10-21T14:10:00Z","v":6035,"vw":684.324221},{"c":684.625,"h":684.88,"l":683.81,"n":151,"o":684.53,"t":"2026-10-21T14:15:00Z","v":2516,"vw":684.416839},{"c":685.83,"h":688.1,"l":684.505,"n":317,"o":684.505,"t":"2026-10-21T14:20:00Z","v":11058,"vw":686.704445},{"c":684.795,"h":686.2,"l":684.69,"n":173,"o":685.72,"t":"2026-10-21T14:25:00Z","v":3347,"vw":685.051287},{"c":685.07,"h":685.07,"l":684.01,"n":273,"o":684.585,"t":"2026-10-21T14:30:00Z","v":4609,"vw":684.481635},{"c":685.505,"h":686.2,"l":684.81,"n":222,"o":685.26,"t":"2026-10-21T14:35:00Z","v":2566,"vw":685.303308},{"c":684.85,"h":686.26,"l":684.85,"n":156,"o":686.04,"t":"2026-10-21T14:40:00Z","v":2050,"vw":685.779133},{"c":686.525,"h":686.525,"l":684.8,"n":157,"o":684.8,"t":"2026-10-21T14:45:00Z","v":1895,"vw":685.789497},{"c":686.96,"h":687.78,"l":686.525,"n":252,"o":686.525,"t":"2026-10-21T14:50:00Z","v":4279,"vw":687.087268},{"c":688.01,"h":688.21,"l":686.96,"n":169,"o":686.96,"t":"2026-10-21T14:55:00Z","v":3032,"vw":687.624947},{"c":687.13,"h":688.35,"l":687.13,"n":245,"o":688.065,"t":"2026-10-21T15:00:00Z","v":3642,"vw":687.939816},{"c":686.75,"h":687.29,"l":686.5575,"n":186,"o":687.26,"t":"2026-10-21T15:05:00Z","v":3142,"vw":687.028181},{"c":686.285,"h":687.22,"l":686.285,"n":197,"o":686.74,"t":"2026-10-21T15:10:00Z","v":2056,"vw":686.820015},{"c":686.69,"h":686.78,"l":686.03,"n":191,"o":686.03,"t":"2026-10-21T15:15:00Z","v":1726,"vw":686.446494},{"c":688.38,"h":688.38,"l":685.94,"n":277,"o":686.5,"t":"2026-10-21T15:20:00Z","v":4153,"vw":686.555038},{"c":688.88,"h":688.88,"l":687.46,"n":321,"o":688.38,"t":"2026-10-21T15:25:00Z","v":7598,"vw":688.116181},{"c":687.995,"h":689.06,"l":687.42,"n":235,"o":688.88,"t":"2026-10-21T15:30:00Z","v":6313,"vw":687.888837},{"c":689.97,"h":689.97,"l":687.8875,"n":261,"o":688,"t":"2026-10-21T15:35:00Z","v":8165,"vw":688.663353},{"c":690.115,"h":690.37,"l":689.96,"n":123,"o":689.97,"t":"2026-10-21T15:40:00Z","v":2263,"vw":690.131344},{"c":691,"h":691,"l":689.515,"n":297,"o":690.37,"t":"2026-10-21T15:45:00Z","v":5289,"vw":690.061026},{"c":691.155,"h":691.36,"l":690.99,"n":141,"o":690.99,"t":"2026-10-21T15:50:00Z","v":2246,"vw":691.12128},{"c":690.43,"h":691.35,"l":690.43,"n":153,"o":691.35,"t":"2026-10-21T15:55:00Z","v":2258,"vw":691.082615},{"c":690.135,"h":690.785,"l":689.78,"n":117,"o":690.785,"t":"2026-10-21T16:00:00Z","v":2486,"vw":690.396589},{"c":690.88,"h":691.385,"l":690.13,"n":261,"o":690.135,"t":"2026-10-21T16:05:00Z","v":5070,"vw":690.95977},{"c":690.9,"h":691.06,"l":690.2025,"n":264,"o":690.585,"t":"2026-10-21T16:10:00Z","v":3905,"vw":690.634474},{"c":690.6,"h":690.875,"l":690.4323,"n":186,"o":690.875,"t":"2026-10-21T16:15:00Z","v":2814,"vw":690.68933},{"c":691.56,"h":691.56,"l":690.105,"n":220,"o":690.54,"t":"2026-10-21T16:20:00Z","v":3648,"vw":690.831462},{"c":691.36,"h":691.615,"l":690.96,"n":157,"o":691.615,"t":"2026-10-21T16:25:00Z","v":2399,"vw":691.349699},{"c":691.12,"h":691.63,"l":691.12,"n":169,"o":691.45,"t":"2026-10-21T16:30:00Z","v":3178,"vw":691.401285},{"c":690.005,"h":691.14,"l":689.96,"n":240,"o":691.14,"t":"2026-10-21T16:35:00Z","v":3208,"vw":690.437807},{"c":689.81,"h":690.27,"l":689.68,"n":150,"o":690.005,"t":"2026-10-21T16:40:00Z","v":2439,"vw":690.029739},{"c":690.74,"h":690.75,"l":688.93,"n":181,"o":689.82,"t":"2026-10-21T16:45:00Z","v":3092,"vw":689.773022},{"c":690.26,"h":690.75,"l":689.92,"n":199,"o":690.57,"t":"2026-10-21T16:50:00Z","v":5393,"vw":690.290985},{"c":690.265,"h":690.67,"l":690.265,"n":131,"o":690.275,"t":"2026-10-21T16:55:00Z","v":2794,"vw":690.353743},{"c":691.255,"h":692.46,"l":690.265,"n":316,"o":690.265,"t":"2026-10-21T17:00:00Z","v":3691,"vw":690.940355},{"c":692.025,"h":692.61,"l":691.74,"n":155,"o":691.74,"t":"2026-10-21T17:05:00Z","v":1986,"vw":692.073455},{"c":692.23,"h":692.58,"l":691.93,"n":203,"o":692.27,"t":"2026-10-21T17:10:00Z","v":2881,"vw":692.179544},{"c":692.2,"h":692.57,"l":691.88,"n":218,"o":692.22,"t":"2026-10-21T17:15:00Z","v":3239,"vw":692.211598},{"c":690.78,"h":692.46,"l":690.74,"n":378,"o":692.2,"t":"2026-10-21T17:20:00Z","v":8562,"vw":691.654109},{"c":689.82,"h":690.945,"l":689.62,"n":178,"o":690.945,"t":"2026-10-21T17:25:00Z","v":4424,"vw":689.93061},{"c":690.62,"h":690.62,"l":689.6,"n":292,"o":689.935,"t":"2026-10-21T17:30:00Z","v":3977,"vw":690.06679},{"c":690.15,"h":690.565,"l":689.955,"n":184,"o":690.56,"t":"2026-10-21T17:35:00Z","v":1703,"vw":690.272185},{"c":690.505,"h":690.505,"l":689.68,"n":241,"o":689.79,"t":"2026-10-21T17:40:00Z","v":4007,"vw":689.961511},{"c":691.09,"h":691.09,"l":690.48,"n":219,"o":690.61,"t":"2026-10-21T17:45:00Z","v":2564,"vw":690.631081},{"c":691.15,"h":691.23,"l":690.43,"n":199,"o":691.03,"t":"2026-10-21T17:50:00Z","v":3070,"vw":690.711145},{"c":691.39,"h":691.41,"l":690.925,"n":197,"o":690.925,"t":"2026-10-21T17:55:00Z","v":2440,"vw":691.211092},{"c":691.285,"h":691.375,"l":690.13,"n":369,"o":691.25,"t":"2026-10-21T18:00:00Z","v":6568,"vw":690.950092},{"c":691.09,"h":691.28,"l":691.09,"n":101,"o":691.28,"t":"2026-10-21T18:05:00Z","v":695,"vw":691.169976},{"c":691.09,"h":691.15,"l":690.54,"n":219,"o":690.76,"t":"2026-10-21T18:10:00Z","v":3064,"vw":690.916578},{"c":692.22,"h":692.22,"l":691.3,"n":182,"o":691.3,"t":"2026-10-21T18:15:00Z","v":1539,"vw":691.734384},{"c":693.59,"h":693.71,"l":692.095,"n":358,"o":692.095,"t":"2026-10-21T18:20:00Z","v":7299,"vw":693.032679},{"c":693.26,"h":693.57,"l":692.85,"n":392,"o":693.5,"t":"2026-10-21T18:25:00Z","v":4524,"vw":693.302395},{"c":693.4051,"h":693.66,"l":692.735,"n":176,"o":692.735,"t":"2026-10-21T18:30:00Z","v":2104,"vw":693.206042},{"c":693.395,"h":693.63,"l":693.35,"n":195,"o":693.405,"t":"2026-10-21T18:35:00Z","v":2358,"vw":693.42732},{"c":693.11,"h":693.66,"l":693.11,"n":198,"o":693.385,"t":"2026-10-21T18:40:00Z","v":2773,"vw":693.517237},{"c":692.335,"h":693.27,"l":692.335,"n":370,"o":693.15,"t":"2026-10-21T18:45:00Z","v":5257,"vw":692.948636},{"c":693.27,"h":693.36,"l":692.71,"n":141,"o":692.71,"t":"2026-10-21T18:50:00Z","v":1592,"vw":693.036466},{"c":692.32,"h":693.22,"l":692.05,"n":421,"o":693.09,"t":"2026-10-21T18:55:00Z","v":6532,"vw":692.703185},{"c":692.43,"h":692.63,"l":691.99,"n":255,"o":692.32,"t":"2026-10-21T19:00:00Z","v":2765,"vw":692.328948},{"c":692.915,"h":693.17,"l":692.215,"n":172,"o":692.215,"t":"2026-10-21T19:05:00Z","v":1441,"vw":692.88245},{"c":692.44,"h":692.925,"l":692.25,"n":153,"o":692.925,"t":"2026-10-21T19:10:00Z","v":2143,"vw":692.715508},{"c":692.8,"h":693.1,"l":692.51,"n":302,"o":692.78,"t":"2026-10-21T19:15:00Z","v":4076,"vw":692.819695},{"c":692.78,"h":693.34,"l":692.67,"n":287,"o":692.858,"t":"2026-10-21T19:20:00Z","v":4498,"vw":692.984792},{"c":692.794,"h":692.84,"l":692.36,"n":287,"o":692.68,"t":"2026-10-21T19:25:00Z","v":3840,"vw":692.62804},{"c":692.37,"h":693.22,"l":692.37,"n":390,"o":692.64,"t":"2026-10-21T19:30:00Z","v":5986,"vw":692.818139},{"c":691.72,"h":692.47,"l":691.54,"n":401,"o":692.05,"t":"2026-10-21T19:35:00Z","v":6046,"vw":691.995452},{"c":694.39,"h":694.5,"l":691.51,"n":431,"o":691.51,"t":"2026-10-21T19:40:00Z","v":5950,"vw":693.135566},{"c":695.07,"h":695.46,"l":694.135,"n":581,"o":694.3,"t":"2026-10-21T19:45:00Z","v":10427,"vw":695.00836},{"c":697.04,"h":697.09,"l":695.19,"n":965,"o":695.19,"t":"2026-10-21T19:50:00Z","v":17464,"vw":696.241746},{"c":695.18,"h":697.3051,"l":694.97,"n":1831,"o":696.67,"t":"2026-10-21T19:55:00Z","v":34561,"vw":695.515318},{"c":695.19,"h":695.19,"l":695.19,"n":57,"o":695.19,"t":"2026-10-21T20:00:00Z","v":63062,"vw":695.19},{"c":699,"h":699,"l":699,"n":3,"o":699,"t":"2026-10-22T10:30:00Z","v":118,"vw":699},{"c":699.69,"h":699.69,"l":699.69,"n":1,"o":699.69,"t":"2026-10-22T11:30:00Z","v":55,"vw":699.69},{"c":699.94,"h":701.37,"l":696.185,"n":191,"o":700.24,"t":"2026-10-22T13:30:00Z","v":6032,"vw":700.304863},{"c":699.965,"h":701.185,"l":699.03,"n":200,"o":700.6,"t":"2026-10-22T13:35:00Z","v":3024,"vw":700.335784},{"c":700.2,"h":700.2,"l":698.795,"n":128,"o":699.965,"t":"2026-10-22T13:40:00Z","v":2599,"vw":699.879572},{"c":700.47,"h":700.885,"l":698.86,"n":238,"o":700.885,"t":"2026-10-22T13:45:00Z","v":2543,"vw":699.547899},{"c":701.08,"h":701.89,"l":699.83,"n":306,"o":700.66,"t":"2026-10-22T13:50:00Z","v":6596,"vw":700.730242},{"c":703.445,"h":703.54,"l":701.52,"n":171,"o":701.52,"t":"2026-10-22T13:55:00Z","v":1882,"vw":702.914232}],"history":[{"c":392.12,"h":393.27,"l":388.53,"n":9916,"o":390.12,"t":"2024-10-21T04:00:00Z","v":189941,"vw":391.697638},{"c":390.42,"h":391.5289,"l":387.44,"n":8604,"o":389.6,"t":"2024-10-22T04:00:00Z","v":176165,"vw":389.973559},{"c":390.5,"h":390.84,"l":387.17,"n":7222,"o":388.52,"t":"2024-10-23T04:00:00Z","v":180684,"vw":389.865441},{"c":386.62,"h":392,"l":384.6,"n":7486,"o":391.32,"t":"2024-10-24T04:00:00Z","v":141004,"vw":387.058523},{"c":391.13,"h":391.41,"l":386.92,"n":7812,"o":389.07,"t":"2024-10-25T04:00:00Z","v":144956,"vw":390.302792},{"c":400.61,"h":401.17,"l":392.505,"n":9823,"o":393.76,"t":"2024-10-28T04:00:00Z","v":198537,"vw":399.25082},{"c":398.51,"h":400.63,"l":395.11,"n":10024,"o":399.69,"t":"2024-10-29T04:00:00Z","v":243968,"vw":398.390583},{"c":398.31,"h":400.38,"l":397.69,"n":7269,"o":398.31,"t":"2024-10-30T04:00:00Z","v":172709,"vw":398.592939},{"c":394.02,"h":398.59,"l":392.6353,"n":8775,"o":398.26,"t":"2024-10-31T04:00:00Z","v":195308,"vw":394.723676},{"c":393.19,"h":396.74,"l":392.4056,"n":8524,"o":393.52,"t":"2024-11-01T04:00:00Z","v":196175,"vw":393.658076},{"c":381.08,"h":393.905,"l":379.435,"n":12739,"o":388.12,"t":"2024-11-04T05:00:00Z","v":302092,"vw":383.272211},{"c":396.9,"h":397.49,"l":377.6,"n":10727,"o":377.6,"t":"2024-11-05T05:00:00Z","v":258285,"vw":389.762182},{"c":409.18,"h":416.13,"l":404.65,"n":14003,"o":409.07,"t":"2024-11-06T05:00:00Z","v":279019,"vw":410.71646},{"c":413.37,"h":416.6,"l":408.13,"n":8658,"o":410.75,"t":"2024-11-07T05:00:00Z","v":176390,"vw":413.782611},{"c":412.85,"h":420.265,"l":412.39,"n":9096,"o":414,"t":"2024-11-08T05:00:00Z","v":229658,"vw":414.60988},{"c":410.97,"h":415.07,"l":409.47,"n":8806,"o":412.5,"t":"2024-11-11T05:00:00Z","v":202327,"vw":411.746316},{"c":417.06,"h":418.37,"l":410.21,"n":9255,"o":413.06,"t":"2024-11-12T05:00:00Z","v":187196,"vw":415.15981},{"c":409.11,"h":418.19,"l":408.95,"n":10832,"o":418.19,"t":"2024-11-13T05:00:00Z","v":260433,"vw":411.648596},{"c":405.71,"h":411.8303,"l":402.19,"n":10199,"o":411.47,"t":"2024-11-14T05:00:00Z","v":245755,"vw":405.787961},{"c":401.4,"h":406.8725,"l":396.53,"n":8746,"o":403.02,"t":"2024-11-15T05:00:00Z","v":189526,"vw":402.016667},{"c":404.6,"h":405.605,"l":399.3193,"n":7557,"o":401.59,"t":"2024-11-18T05:00:00Z","v":164946,"vw":403.793516},{"c":411.67,"h":412.27,"l":403.99,"n":7500,"o":404.06,"t":"2024-11-19T05:00:00Z","v":172198,"vw":410.369969},{"c":413.95,"h":415.56,"l":407.65,"n":8772,"o":412.78,"t":"2024-11-20T05:00:00Z","v":161511,"vw":413.168569},{"c":416.4,"h":418.82,"l":410.28,"n":9835,"o":416.38,"t":"2024-11-21T05:00:00Z","v":162103,"vw":416.411067},{"c":427.88,"h":428.61,"l":417.23,"n":11690,"o":418.37,"t":"2024-11-22T05:00:00Z","v":274816,"vw":427.049206},{"c":426.69,"h":435.6,"l":425.66,"n":13310,"o":430.41,"t":"2024-11-25T05:00:00Z","v":283334,"vw":428.554343},{"c":426.49,"h":427.72,"l":421.61,"n":9932,"o":423.95,"t":"2024-11-26T05:00:00Z","v":199411,"vw":425.928735},{"c":420.98,"h":429.05,"l":417.63,"n":10706,"o":428.67,"t":"2024-11-27T05:00:00Z","v":213270,"vw":421.322028},{"c":420.89,"h":424.17,"l":419.66,"n":4238,"o":424.17,"t":"2024-11-29T05:00:00Z","v":82505,"vw":421.307948},{"c":421.08,"h":423.545,"l":418.13,"n":10410,"o":421.65,"t":"2024-12-02T05:00:00Z","v":205143,"vw":421.132421},{"c":417.52,"h":423.46,"l":414.44,"n":11175,"o":422.85,"t":"2024-12-03T05:00:00Z","v":269427,"vw":417.806904},{"c":415.77,"h":422.03,"l":414.97,"n":9589,"o":419.79,"t":"2024-12-04T05:00:00Z","v":187843,"vw":416.639813},{"c":420.07,"h":421.955,"l":414.59,"n":10386,"o":417.44,"t":"2024-12-05T05:00:00Z","v":162833,"vw":419.810247},{"c":422.27,"h":424.38,"l":419.77,"n":14293,"o":420.26,"t":"2024-12-06T05:00:00Z","v":267733,"vw":422.049013},{"c":418.11,"h":425.6999,"l":412.35,"n":18810,"o":425.38,"t":"2024-12-09T05:00:00Z","v":474488,"vw":418.201278},{"c":416.86,"h":428.92,"l":406.3244,"n":20932,"o":419.59,"t":"2024-12-10T05:00:00Z","v":482088,"vw":418.959753},{"c":427.81,"h":439.6765,"l":419.76,"n":16660,"o":419.76,"t":"2024-12-11T05:00:00Z","v":391658,"vw":431.64605},{"c":425.7,"h":430.555,"l":423.04,"n":9961,"o":427.37,"t":"2024-12-12T05:00:00Z","v":192144,"vw":425.56272},{"c":425.27,"h":427.855,"l":423.44,"n":10130,"o":423.72,"t":"2024-12-13T05:00:00Z","v":187691,"vw":425.125481},{"c":424.51,"h":428.13,"l":423.06,"n":10741,"o":423.06,"t":"2024-12-16T05:00:00Z","v":264994,"vw":425.072382},{"c":421.39,"h":427.06,"l":417.83,"n":9614,"o":422.39,"t":"2024-12-17T05:00:00Z","v":224764,"vw":421.23152},{"c":406.16,"h":421.475,"l":404.99,"n":11335,"o":420.77,"t":"2024-12-18T05:00:00Z","v":288911,"vw":410.341335},{"c":409.15,"h":413.07,"l":404.67,"n":10019,"o":406.74,"t":"2024-12-19T05:00:00Z","v":218961,"vw":409.016077},{"c":403.16,"h":412.7899,"l":402.51,"n":13704,"o":409.25,"t":"2024-12-20T05:00:00Z","v":765344,"vw":405.049873},{"c":399.56,"h":401.28,"l":395.4401,"n":11053,"o":401,"t":"2024-12-23T05:00:00Z","v":205066,"vw":398.781731},{"c":403.67,"h":403.685,"l":396.7,"n":4617,"o":400.28,"t":"2024-12-24T05:00:00Z","v":64149,"vw":402.174052},{"c":405.48,"h":407.55,"l":402.03,"n":8721,"o":403.67,"t":"2024-12-26T05:00:00Z","v":177315,"vw":405.641775},{"c":403.98,"h":405.9799,"l":401.6,"n":7485,"o":402.48,"t":"2024-12-27T05:00:00Z","v":134593,"vw":403.90284},{"c":398.7,"h":401.27,"l":397.12,"n":7853,"o":399.87,"t":"2024-12-30T05:00:00Z","v":128511,"vw":399.294851},{"c":396.23,"h":404.35,"l":396.05,"n":9128,"o":399.19,"t":"2024-12-31T05:00:00Z","v":195276,"vw":397.146087},{"c":394.65,"h":401.24,"l":394.33,"n":10357,"o":398.24,"t":"2025-01-02T05:00:00Z","v":202584,"vw":395.853599},{"c":397.93,"h":399.9,"l":392.38,"n":8810,"o":394.15,"t":"2025-01-03T05:00:00Z","v":171184,"vw":397.562615},{"c":396.76,"h":402.59,"l":395.34,"n":12084,"o":398.9,"t":"2025-01-06T05:00:00Z","v":241720,"vw":398.018504},{"c":389.31,"h":397.045,"l":388.832,"n":10100,"o":396.36,"t":"2025-01-07T05:00:00Z","v":223353,"vw":391.026258},{"c":390.84,"h":391.2,"l":386.135,"n":8760,"o":389.27,"t":"2025-01-08T05:00:00Z","v":163320,"vw":389.966825},{"c":386.06,"h":390.25,"l":380.9701,"n":13861,"o":388.84,"t":"2025-01-10T05:00:00Z","v":313233,"vw":385.199109},{"c":392.54,"h":392.92,"l":380,"n":11402,"o":382.3,"t":"2025-01-13T05:00:00Z","v":262336,"vw":390.458371},{"c":395,"h":400.01,"l":393.48,"n":10364,"o":393.62,"t":"2025-01-14T05:00:00Z","v":271948,"vw":395.830819},{"c":391.3,"h":403,"l":390.37,"n":11389,"o":402.1,"t":"2025-01-15T05:00:00Z","v":247827,"vw":393.025321},{"c":390.98,"h":393.52,"l":383.48,"n":9904,"o":390.6,"t":"2025-01-16T05:00:00Z","v":284713,"vw":390.58887},{"c":391.51,"h":393.85,"l":387.53,"n":11014,"o":393.85,"t":"2025-01-17T05:00:00Z","v":266938,"vw":390.36058},{"c":402.41,"h":404.38,"l":392.17,"n":10112,"o":392.72,"t":"2025-01-21T05:00:00Z","v":255102,"vw":399.758764},{"c":401.21,"h":403.51,"l":398.58,"n":8865,"o":403.51,"t":"2025-01-22T05:00:00Z","v":144632,"vw":401.13679},{"c":407.79,"h":409.38,"l":399.195,"n":12053,"o":400.31,"t":"2025-01-23T05:00:00Z","v":300589,"vw":406.544277},{"c":411.25,"h":411.74,"l":404.165,"n":9825,"o":406.76,"t":"2025-01-24T05:00:00Z","v":251230,"vw":409.568434},{"c":419.99,"h":420.91,"l":406.55,"n":13427,"o":406.55,"t":"2025-01-27T05:00:00Z","v":275006,"vw":417.227588},{"c":415.7,"h":420.9,"l":410.92,"n":12099,"o":420,"t":"2025-01-28T05:00:00Z","v":320645,"vw":414.929361},{"c":419.59,"h":422.62,"l":415.5,"n":11678,"o":415.5,"t":"2025-01-29T05:00:00Z","v":232111,"vw":419.635997},{"c":423.06,"h":426.81,"l":420.3545,"n":11603,"o":423.17,"t":"2025-01-30T05:00:00Z","v":252180,"vw":423.491676},{"c":421.77,"h":423.4629,"l":417.61,"n":10520,"o":422.84,"t":"2025-01-31T05:00:00Z","v":314019,"vw":421.314798},{"c":419.58,"h":422.64,"l":410.9801,"n":13438,"o":413.19,"t":"2025-02-03T05:00:00Z","v":329668,"vw":419.833125},{"c":420.99,"h":424.3382,"l":417.23,"n":8792,"o":417.23,"t":"2025-02-04T05:00:00Z","v":178095,"vw":420.885398},{"c":429.42,"h":429.74,"l":419.305,"n":10227,"o":420.99,"t":"2025-02-05T05:00:00Z","v":242062,"vw":426.115139},{"c":435.27,"h":438.54,"l":430.735,"n":13211,"o":432.49,"t":"2025-02-06T05:00:00Z","v":374775,"vw":435.061986},{"c":426.82,"h":437.29,"l":426.41,"n":12905,"o":437.29,"t":"2025-02-07T05:00:00Z","v":349065,"vw":428.691354},{"c":432.17,"h":432.835,"l":425.885,"n":11732,"o":427.7,"t":"2025-02-10T05:00:00Z","v":332782,"vw":430.4966},{"c":427.55,"h":433.46,"l":424.36,"n":10769,"o":432.19,"t":"2025-02-11T05:00:00Z","v":263215,"vw":428.501551},{"c":435.35,"h":437.03,"l":423.2999,"n":12468,"o":423.67,"t":"2025-02-12T05:00:00Z","v":257402,"vw":432.505655},{"c":442.54,"h":443.22,"l":435.03,"n":13050,"o":440.06,"t":"2025-02-13T05:00:00Z","v":305394,"vw":440.203153},{"c":432.17,"h":445.165,"l":431.85,"n":10905,"o":443.69,"t":"2025-02-14T05:00:00Z","v":270780,"vw":435.326187},{"c":425.98,"h":434.305,"l":424.87,"n":13267,"o":431.8,"t":"2025-02-18T05:00:00Z","v":324329,"vw":427.794851},{"c":426.21,"h":429.35,"l":423.1,"n":9807,"o":423.1,"t":"2025-02-19T05:00:00Z","v":238734,"vw":426.421242},{"c":420.54,"h":424.85,"l":418.84,"n":10832,"o":422.71,"t":"2025-02-20T05:00:00Z","v":264539,"vw":420.648903},{"c":405.59,"h":420.18,"l":403.095,"n":16270,"o":420.18,"t":"2025-02-21T05:00:00Z","v":481935,"vw":411.009005},{"c":414.56,"h":416.79,"l":404.56,"n":12122,"o":406.51,"t":"2025-02-24T05:00:00Z","v":268960,"vw":412.64196},{"c":422.74,"h":423.89,"l":413.6,"n":11791,"o":413.6,"t":"2025-02-25T05:00:00Z","v":323641,"vw":421.403661},{"c":416,"h":423.41,"l":412.915,"n":11966,"o":419.55,"t":"2025-02-26T05:00:00Z","v":417751,"vw":417.149239},{"c":409.09,"h":419.43,"l":408.48,"n":9111,"o":417.24,"t":"2025-02-27T05:00:00Z","v":181042,"vw":411.251231},{"c":414.21,"h":414.68,"l":408.14,"n":9886,"o":410.74,"t":"2025-02-28T05:00:00Z","v":226895,"vw":413.059783},{"c":408,"h":419.429,"l":406.835,"n":11020,"o":413.85,"t":"2025-03-03T05:00:00Z","v":250954,"vw":409.871408},{"c":408.03,"h":412.5,"l":402.14,"n":11350,"o":404.72,"t":"2025-03-04T05:00:00Z","v":258451,"vw":407.953398},{"c":404.82,"h":408.33,"l":400.08,"n":11208,"o":408.33,"t":"2025-03-05T05:00:00Z","v":246755,"vw":404.111733},{"c":395.3,"h":406.09,"l":394.23,"n":13440,"o":400.69,"t":"2025-03-06T05:00:00Z","v":341204,"vw":397.91488},{"c":398.73,"h":399.315,"l":382.41,"n":12608,"o":394,"t":"2025-03-07T05:00:00Z","v":348526,"vw":394.557724},{"c":381.68,"h":395.43,"l":380.49,"n":17684,"o":394.37,"t":"2025-03-10T04:00:00Z","v":511632,"vw":385.708675},{"c":378.71,"h":387.445,"l":372.085,"n":21197,"o":380,"t":"2025-03-11T04:00:00Z","v":576440,"vw":378.116717},{"c":402.07,"h":412.21,"l":388.5401,"n":26141,"o":392.45,"t":"2025-03-12T04:00:00Z","v":797994,"vw":401.965963},{"c":385.02,"h":404.99,"l":384.06,"n":19446,"o":402.07,"t":"2025-03-13T04:00:00Z","v":519876,"vw":388.966419},{"c":395.63,"h":396.34,"l":381.3333,"n":12960,"o":388.73,"t":"2025-03-14T04:00:00Z","v":327298,"vw":392.446616},{"c":399.68,"h":402.07,"l":391.0401,"n":12689,"o":392.51,"t":"2025-03-17T04:00:00Z","v":271015,"vw":398.251338},{"c":386.89,"h":397.65,"l":386.04,"n":9990,"o":397.65,"t":"2025-03-18T04:00:00Z","v":196876,"vw":388.224446},{"c":402.23,"h":403.19,"l":388.68,"n":13489,"o":388.68,"t":"2025-03-19T04:00:00Z","v":398112,"vw":399.496817},{"c":394.84,"h":401.98,"l":392.82,"n":11582,"o":399.78,"t":"2025-03-20T04:00:00Z","v":269502,"vw":395.577699},{"c":404,"h":404.39,"l":391.55,"n":14991,"o":392.66,"t":"2025-03-21T04:00:00Z","v":493290,"vw":402.087611},{"c":412.5,"h":412.73,"l":400.23,"n":16887,"o":406.51,"t":"2025-03-24T04:00:00Z","v":399986,"vw":409.385209},{"c":417.42,"h":417.77,"l":411.145,"n":12563,"o":413.49,"t":"2025-03-25T04:00:00Z","v":345213,"vw":416.163744},{"c":426,"h":427.615,"l":417.38,"n":20136,"o":418.11,"t":"2025-03-26T04:00:00Z","v":698190,"vw":425.053832},{"c":430.69,"h":436.64,"l":421.28,"n":15102,"o":423.83,"t":"2025-03-27T04:00:00Z","v":396974,"vw":432.133681},{"c":432,"h":432,"l":423.47,"n":13788,"o":428.74,"t":"2025-03-28T04:00:00Z","v":326017,"vw":428.96921},{"c":434.04,"h":438.23,"l":425.81,"n":16429,"o":427.83,"t":"2025-03-31T04:00:00Z","v":477543,"vw":434.115004},{"c":440.63,"h":442.45,"l":432.145,"n":13639,"o":432.43,"t":"2025-04-01T04:00:00Z","v":328551,"vw":438.945793},{"c":443.88,"h":446.595,"l":434.64,"n":11589,"o":434.64,"t":"2025-04-02T04:00:00Z","v":274893,"vw":443.3034},{"c":449.17,"h":458.92,"l":429.37,"n":25869,"o":429.37,"t":"2025-04-03T04:00:00Z","v":663968,"vw":450.822078},{"c":415.82,"h":444.585,"l":414.41,"n":28028,"o":437.31,"t":"2025-04-04T04:00:00Z","v":729664,"vw":425.954733},{"c":418.01,"h":427.0166,"l":397.8,"n":22104,"o":403.92,"t":"2025-04-07T04:00:00Z","v":716741,"vw":417.417395},{"c":416.49,"h":436.46,"l":411.75,"n":16309,"o":434.78,"t":"2025-04-08T04:00:00Z","v":375558,"vw":421.969109},{"c":439.74,"h":450.87,"l":410.01,"n":21336,"o":412.93,"t":"2025-04-09T04:00:00Z","v":557298,"vw":435.46248},{"c":438.01,"h":443.64,"l":426.7401,"n":17054,"o":436.98,"t":"2025-04-10T04:00:00Z","v":392430,"vw":436.539936},{"c":457.25,"h":459.46,"l":436.12,"n":20351,"o":445,"t":"2025-04-11T04:00:00Z","v":520302,"vw":452.527766},{"c":460.78,"h":462.89,"l":446.79,"n":15643,"o":459.01,"t":"2025-04-14T04:00:00Z","v":393261,"vw":457.486673},{"c":464.41,"h":467.88,"l":460.275,"n":17223,"o":460.8,"t":"2025-04-15T04:00:00Z","v":460419,"vw":464.603412},{"c":457.33,"h":468.88,"l":452.55,"n":15374,"o":463.09,"t":"2025-04-16T04:00:00Z","v":347320,"vw":459.812853},{"c":460.07,"h":463.185,"l":456.045,"n":14570,"o":457.33,"t":"2025-04-17T04:00:00Z","v":365374,"vw":459.318269},{"c":451.7,"h":459.15,"l":445.92,"n":13464,"o":455.69,"t":"2025-04-21T04:00:00Z","v":253575,"vw":452.068801},{"c":458.89,"h":463.42,"l":453.3413,"n":15117,"o":457.89,"t":"2025-04-22T04:00:00Z","v":509743,"vw":458.974112},{"c":455.39,"h":467.03,"l":449.54,"n":15748,"o":467.03,"t":"2025-04-23T04:00:00Z","v":341482,"vw":455.485476},{"c":447.29,"h":454.935,"l":444.6306,"n":16491,"o":453.99,"t":"2025-04-24T04:00:00Z","v":332684,"vw":448.169307},{"c":447.34,"h":450.7502,"l":443.07,"n":16862,"o":447.13,"t":"2025-04-25T04:00:00Z","v":419482,"vw":445.577992},{"c":454.23,"h":455.34,"l":447.43,"n":12796,"o":450.18,"t":"2025-04-28T04:00:00Z","v":291158,"vw":452.15276},{"c":463.4,"h":464.42,"l":451.8081,"n":13042,"o":452.8,"t":"2025-04-29T04:00:00Z","v":257012,"vw":461.538911},{"c":462.59,"h":463.7,"l":455.51,"n":10920,"o":461.5,"t":"2025-04-30T04:00:00Z","v":341900,"vw":461.660289},{"c":455.54,"h":462.59,"l":455.02,"n":12626,"o":460.54,"t":"2025-05-01T04:00:00Z","v":328999,"vw":457.590506},{"c":458.65,"h":464.36,"l":457.97,"n":10394,"o":460.02,"t":"2025-05-02T04:00:00Z","v":182851,"vw":459.4795},{"c":466.38,"h":470.5599,"l":454.61,"n":12145,"o":454.61,"t":"2025-05-05T04:00:00Z","v":285458,"vw":466.634025},{"c":467.2,"h":467.79,"l":462.65,"n":10302,"o":462.65,"t":"2025-05-06T04:00:00Z","v":254369,"vw":466.320314},{"c":465.96,"h":474.97,"l":465.82,"n":9260,"o":467.41,"t":"2025-05-07T04:00:00Z","v":251365,"vw":467.232917},{"c":452.5,"h":471.7796,"l":450.31,"n":17680,"o":465.03,"t":"2025-05-08T04:00:00Z","v":471610,"vw":454.565652},{"c":448.66,"h":456.235,"l":434.145,"n":23801,"o":451.04,"t":"2025-05-09T04:00:00Z","v":811251,"vw":443.094476},{"c":436.8,"h":454.9822,"l":434.73,"n":21919,"o":450.26,"t":"2025-05-12T04:00:00Z","v":666430,"vw":438.755395},{"c":432.8,"h":440.2921,"l":430.6,"n":16714,"o":436.8,"t":"2025-05-13T04:00:00Z","v":446655,"vw":434.082794},{"c":430.86,"h":435.23,"l":430.65,"n":13644,"o":431.59,"t":"2025-05-14T04:00:00Z","v":294093,"vw":432.148049},{"c":442.43,"h":445.92,"l":430,"n":15485,"o":430.67,"t":"2025-05-15T04:00:00Z","v":374177,"vw":441.586028},{"c":456.15,"h":456.4935,"l":442.43,"n":14297,"o":442.43,"t":"2025-05-16T04:00:00Z","v":376892,"vw":454.3791},{"c":456.09,"h":456.75,"l":450.87,"n":10096,"o":450.87,"t":"2025-05-19T04:00:00Z","v":230628,"vw":455.750382},{"c":458.64,"h":460.32,"l":455.98,"n":10955,"o":455.98,"t":"2025-05-20T04:00:00Z","v":238057,"vw":458.345448},{"c":450.43,"h":456.25,"l":448.29,"n":12863,"o":454.33,"t":"2025-05-21T04:00:00Z","v":325915,"vw":450.9706},{"c":444.05,"h":452.365,"l":443.72,"n":10134,"o":449.98,"t":"2025-05-22T04:00:00Z","v":203432,"vw":446.145689},{"c":445.73,"h":448.1,"l":441.6,"n":9894,"o":442.08,"t":"2025-05-23T04:00:00Z","v":225285,"vw":445.899181},{"c":447.5,"h":449.92,"l":444.72,"n":15999,"o":446.91,"t":"2025-05-27T04:00:00Z","v":501125,"vw":447.739972},{"c":447.51,"h":451.605,"l":444.8,"n":12651,"o":447.5,"t":"2025-05-28T04:00:00Z","v":300393,"vw":447.760839},{"c":440.51,"h":446.75,"l":438,"n":13569,"o":446.75,"t":"2025-05-29T04:00:00Z","v":403036,"vw":441.308871},{"c":437.76,"h":448.475,"l":437.58,"n":14283,"o":440.79,"t":"2025-05-30T04:00:00Z","v":433764,"vw":439.419206},{"c":440,"h":443.52,"l":435.47,"n":23110,"o":436.51,"t":"2025-06-02T04:00:00Z","v":800989,"vw":440.724342},{"c":438.68,"h":444.3259,"l":433.16,"n":16291,"o":438.67,"t":"2025-06-03T04:00:00Z","v":421593,"vw":438.583632},{"c":448.25,"h":449.76,"l":436.03,"n":17049,"o":439.26,"t":"2025-06-04T04:00:00Z","v":563106,"vw":444.653957},{"c":445.69,"h":450.49,"l":443.525,"n":15786,"o":448.41,"t":"2025-06-05T04:00:00Z","v":513832,"vw":446.602726},{"c":444.04,"h":449.12,"l":440.11,"n":13341,"o":447.21,"t":"2025-06-06T04:00:00Z","v":403618,"vw":444.859477},{"c":439.29,"h":443.5,"l":433.63,"n":22667,"o":441.59,"t":"2025-06-09T04:00:00Z","v":693549,"vw":439.343354},{"c":490.2,"h":509.08,"l":481.3001,"n":46361,"o":496.02,"t":"2025-06-10T04:00:00Z","v":1341457,"vw":495.451413},{"c":499.53,"h":504.08,"l":488.91,"n":28024,"o":490.99,"t":"2025-06-11T04:00:00Z","v":706779,"vw":497.478832},{"c":506.99,"h":507.305,"l":495,"n":23602,"o":500.85,"t":"2025-06-12T04:00:00Z","v":603870,"vw":504.399176},{"c":506.16,"h":512.88,"l":502.065,"n":18401,"o":506.96,"t":"2025-06-13T04:00:00Z","v":457903,"vw":505.726158},{"c":506.39,"h":512.23,"l":505.015,"n":20116,"o":506,"t":"2025-06-16T04:00:00Z","v":466298,"vw":507.323407},{"c":507.63,"h":512.42,"l":503,"n":19173,"o":505.74,"t":"2025-06-17T04:00:00Z","v":501264,"vw":507.679002},{"c":506.31,"h":511.05,"l":505.3,"n":14891,"o":511.05,"t":"2025-06-18T04:00:00Z","v":397124,"vw":507.466869},{"c":500.27,"h":511.8,"l":498.715,"n":14841,"o":506.67,"t":"2025-06-20T04:00:00Z","v":456582,"vw":501.95507},{"c":510.43,"h":510.82,"l":500.334,"n":13951,"o":505.45,"t":"2025-06-23T04:00:00Z","v":308415,"vw":508.171582},{"c":510.91,"h":514.32,"l":501.37,"n":13782,"o":510.5,"t":"2025-06-24T04:00:00Z","v":360611,"vw":510.591241},{"c":505.13,"h":511.01,"l":504.11,"n":11687,"o":510.51,"t":"2025-06-25T04:00:00Z","v":286595,"vw":506.257513},{"c":504.01,"h":509.2199,"l":501.001,"n":13302,"o":507.05,"t":"2025-06-26T04:00:00Z","v":303345,"vw":504.61181},{"c":506.18,"h":511.71,"l":499.95,"n":15664,"o":503.53,"t":"2025-06-27T04:00:00Z","v":462923,"vw":506.479236},{"c":510.27,"h":510.91,"l":499.81,"n":13004,"o":504.7,"t":"2025-06-30T04:00:00Z","v":284667,"vw":507.518555},{"c":510.64,"h":512.775,"l":504.49,"n":16057,"o":508.01,"t":"2025-07-01T04:00:00Z","v":398835,"vw":509.933854},{"c":510.92,"h":511.75,"l":505.005,"n":12950,"o":509.36,"t":"2025-07-02T04:00:00Z","v":311563,"vw":509.275746},{"c":517.23,"h":517.31,"l":508.89,"n":8692,"o":510.3,"t":"2025-07-03T04:00:00Z","v":173672,"vw":515.491826},{"c":526.16,"h":526.3294,"l":514.135,"n":15391,"o":517.23,"t":"2025-07-07T04:00:00Z","v":341932,"vw":523.34408},{"c":512.3,"h":526.82,"l":509.19,"n":17760,"o":522.64,"t":"2025-07-08T04:00:00Z","v":413997,"vw":513.893798},{"c":522.32,"h":522.71,"l":508.25,"n":12720,"o":513.22,"t":"2025-07-09T04:00:00Z","v":352707,"vw":517.459593},{"c":523.6,"h":526.7199,"l":517.74,"n":16463,"o":521.04,"t":"2025-07-10T04:00:00Z","v":380541,"vw":523.699792},{"c":516.59,"h":526.66,"l":514.31,"n":12623,"o":523.6,"t":"2025-07-11T04:00:00Z","v":274758,"vw":517.934169},{"c":523.28,"h":526.4699,"l":514.1213,"n":11552,"o":517.41,"t":"2025-07-14T04:00:00Z","v":256521,"vw":521.768813},{"c":517.66,"h":524.212,"l":517.38,"n":11533,"o":522.55,"t":"2025-07-15T04:00:00Z","v":225162,"vw":519.365393},{"c":517.8,"h":521.635,"l":515.045,"n":10807,"o":520.66,"t":"2025-07-16T04:00:00Z","v":222734,"vw":517.467841},{"c":515.67,"h":519.715,"l":508.61,"n":12558,"o":519.715,"t":"2025-07-17T04:00:00Z","v":250335,"vw":514.585117},{"c":510.25,"h":518.5,"l":506.69,"n":11626,"o":516.62,"t":"2025-07-18T04:00:00Z","v":214496,"vw":511.624763},{"c":518.26,"h":520,"l":510.19,"n":12721,"o":510.19,"t":"2025-07-21T04:00:00Z","v":278456,"vw":517.240392},{"c":523.42,"h":526,"l":519.12,"n":12803,"o":520.31,"t":"2025-07-22T04:00:00Z","v":264453,"vw":523.39998},{"c":524,"h":530.17,"l":519.69,"n":16603,"o":523.38,"t":"2025-07-23T04:00:00Z","v":456198,"vw":525.967818},{"c":526.06,"h":528.9999,"l":519.0601,"n":12943,"o":524,"t":"2025-07-24T04:00:00Z","v":271442,"vw":525.977709},{"c":527.51,"h":531.24,"l":525.5,"n":11852,"o":527.82,"t":"2025-07-25T04:00:00Z","v":280317,"vw":528.828641},{"c":525.04,"h":530.59,"l":523.55,"n":11193,"o":525.54,"t":"2025-07-28T04:00:00Z","v":327928,"vw":526.72582},{"c":521.96,"h":527.75,"l":519.7,"n":10645,"o":524.17,"t":"2025-07-29T04:00:00Z","v":254283,"vw":523.128536},{"c":525.12,"h":527.9255,"l":521.56,"n":10897,"o":522.97,"t":"2025-07-30T04:00:00Z","v":174441,"vw":524.687617},{"c":520.13,"h":530.59,"l":518.81,"n":12656,"o":524.03,"t":"2025-07-31T04:00:00Z","v":258927,"vw":522.123406},{"c":522.78,"h":524.52,"l":516.01,"n":11648,"o":519.38,"t":"2025-08-01T04:00:00Z","v":200026,"vw":521.709419},{"c":523.25,"h":529.53,"l":520.265,"n":10186,"o":521.61,"t":"2025-08-04T04:00:00Z","v":309784,"vw":523.598577},{"c":514.75,"h":524.335,"l":513.77,"n":11420,"o":521.29,"t":"2025-08-05T04:00:00Z","v":237492,"vw":517.089125},{"c":521.49,"h":522.29,"l":514.17,"n":11655,"o":514.17,"t":"2025-08-06T04:00:00Z","v":249448,"vw":520.625481},{"c":518.28,"h":523,"l":512.81,"n":11575,"o":523,"t":"2025-08-07T04:00:00Z","v":219149,"vw":517.795192},{"c":518.97,"h":523.9584,"l":517.105,"n":9473,"o":520.2,"t":"2025-08-08T04:00:00Z","v":209421,"vw":519.469531},{"c":515.78,"h":521.97,"l":513.82,"n":9933,"o":519.06,"t":"2025-08-11T04:00:00Z","v":206850,"vw":516.037288},{"c":519.65,"h":520.325,"l":512.54,"n":10711,"o":517.3,"t":"2025-08-12T04:00:00Z","v":157645,"vw":518.186664},{"c":515.09,"h":518.91,"l":509.33,"n":10352,"o":518.91,"t":"2025-08-13T04:00:00Z","v":196332,"vw":514.618788},{"c":508.18,"h":522.2299,"l":507.15,"n":10396,"o":515.98,"t":"2025-08-14T04:00:00Z","v":243127,"vw":509.572708},{"c":507.84,"h":509.79,"l":505.04,"n":9638,"o":508.56,"t":"2025-08-15T04:00:00Z","v":194946,"vw":507.366347},{"c":506.2,"h":510.52,"l":505.905,"n":10473,"o":506.54,"t":"2025-08-18T04:00:00Z","v":190702,"vw":506.937565},{"c":509.04,"h":511.7205,"l":505,"n":10512,"o":505,"t":"2025-08-19T04:00:00Z","v":164084,"vw":509.185231},{"c":513.39,"h":515.91,"l":508.7987,"n":12973,"o":510.95,"t":"2025-08-20T04:00:00Z","v":338143,"vw":513.339644},{"c":510.18,"h":512.21,"l":505.65,"n":9908,"o":511.46,"t":"2025-08-21T04:00:00Z","v":184603,"vw":509.463283},{"c":503.26,"h":510.52,"l":498.87,"n":15577,"o":510.52,"t":"2025-08-22T04:00:00Z","v":301761,"vw":503.15396},{"c":496.61,"h":503.425,"l":496.18,"n":11539,"o":502.37,"t":"2025-08-25T04:00:00Z","v":173947,"vw":498.366103},{"c":496.78,"h":505.65,"l":493.98,"n":13391,"o":498.92,"t":"2025-08-26T04:00:00Z","v":268787,"vw":497.992913},{"c":498.29,"h":500,"l":491,"n":11417,"o":496.31,"t":"2025-08-27T04:00:00Z","v":243841,"vw":497.851211},{"c":496,"h":498.58,"l":490,"n":10642,"o":498.58,"t":"2025-08-28T04:00:00Z","v":168972,"vw":495.42847},{"c":494.52,"h":497.77,"l":490,"n":10895,"o":497.77,"t":"2025-08-29T04:00:00Z","v":242548,"vw":493.10046},{"c":497.98,"h":498.77,"l":490.5,"n":11872,"o":490.89,"t":"2025-09-02T04:00:00Z","v":342404,"vw":496.849008},{"c":499.6,"h":501.16,"l":493.7001,"n":11923,"o":497.57,"t":"2025-09-03T04:00:00Z","v":203820,"vw":499.074108},{"c":498.18,"h":501.73,"l":494.64,"n":11237,"o":501.73,"t":"2025-09-04T04:00:00Z","v":217943,"vw":497.850584},{"c":505.64,"h":506.7,"l":498.3361,"n":13649,"o":499.3,"t":"2025-09-05T04:00:00Z","v":280751,"vw":503.667206},{"c":521.5,"h":523.045,"l":505.64,"n":41141,"o":516.11,"t":"2025-09-08T04:00:00Z","v":1244189,"vw":516.737337},{"c":541.3,"h":543.2,"l":505.3,"n":41928,"o":514.26,"t":"2025-09-09T04:00:00Z","v":1287184,"vw":525.73268},{"c":538.5,"h":549.21,"l":529.33,"n":28244,"o":546.48,"t":"2025-09-10T04:00:00Z","v":630258,"vw":539.567864},{"c":553.99,"h":557.38,"l":540.28,"n":20656,"o":540.28,"t":"2025-09-11T04:00:00Z","v":501866,"vw":552.616125},{"c":553.89,"h":559.37,"l":549.1176,"n":14946,"o":554.75,"t":"2025-09-12T04:00:00Z","v":315108,"vw":554.044052},{"c":554.91,"h":562.975,"l":552.46,"n":16098,"o":554.28,"t":"2025-09-15T04:00:00Z","v":331813,"vw":557.009686},{"c":561.18,"h":565.71,"l":548.65,"n":18684,"o":554.88,"t":"2025-09-16T04:00:00Z","v":582416,"vw":555.447959},{"c":555.31,"h":571.565,"l":554.65,"n":20084,"o":565.72,"t":"2025-09-17T04:00:00Z","v":601725,"vw":561.65158},{"c":543.71,"h":557.5192,"l":541.38,"n":19024,"o":550.81,"t":"2025-09-18T04:00:00Z","v":473396,"vw":546.141518},{"c":547.1,"h":547.945,"l":537.985,"n":14764,"o":545.36,"t":"2025-09-19T04:00:00Z","v":594197,"vw":545.954694},{"c":547.45,"h":548.185,"l":542.44,"n":14396,"o":542.44,"t":"2025-09-22T04:00:00Z","v":321900,"vw":546.428962},{"c":551.08,"h":556.02,"l":546.94,"n":13418,"o":549.6,"t":"2025-09-23T04:00:00Z","v":324403,"vw":551.485329},{"c":547.05,"h":556.44,"l":544.5,"n":11635,"o":551,"t":"2025-09-24T04:00:00Z","v":215998,"vw":548.539703},{"c":543.13,"h":547.9099,"l":542.43,"n":10446,"o":545.12,"t":"2025-09-25T04:00:00Z","v":232777,"vw":544.080161},{"c":547.54,"h":549.48,"l":533.98,"n":10973,"o":545.69,"t":"2025-09-26T04:00:00Z","v":210922,"vw":546.864265},{"c":560.94,"h":560.95,"l":545.025,"n":13143,"o":548.84,"t":"2025-09-29T04:00:00Z","v":273222,"vw":556.922195},{"c":565.32,"h":566.725,"l":558.08,"n":11761,"o":558.36,"t":"2025-09-30T04:00:00Z","v":234102,"vw":563.907839},{"c":559.16,"h":569.3399,"l":558.61,"n":13458,"o":564.09,"t":"2025-10-01T04:00:00Z","v":310713,"vw":562.40211},{"c":561.4,"h":564.144,"l":555.36,"n":13465,"o":555.36,"t":"2025-10-02T04:00:00Z","v":303514,"vw":560.727846},{"c":567.48,"h":567.48,"l":554.77,"n":10011,"o":564.37,"t":"2025-10-03T04:00:00Z","v":181462,"vw":566.119467},{"c":558.82,"h":566.37,"l":557.42,"n":11897,"o":565.45,"t":"2025-10-06T04:00:00Z","v":231976,"vw":560.878353},{"c":554.78,"h":565.3642,"l":547.2601,"n":13053,"o":559.1,"t":"2025-10-07T04:00:00Z","v":201452,"vw":554.905412},{"c":553.74,"h":555.055,"l":549.21,"n":12491,"o":554.59,"t":"2025-10-08T04:00:00Z","v":249531,"vw":553.222306},{"c":552.24,"h":558.49,"l":546.485,"n":14964,"o":554.39,"t":"2025-10-09T04:00:00Z","v":349060,"vw":551.662537},{"c":556.67,"h":558.8,"l":552.03,"n":12105,"o":552.61,"t":"2025-10-10T04:00:00Z","v":176713,"vw":556.278046},{"c":565.62,"h":567.9288,"l":557,"n":11187,"o":557.61,"t":"2025-10-13T04:00:00Z","v":222884,"vw":564.104996},{"c":561.19,"h":572.18,"l":560.195,"n":13759,"o":568.07,"t":"2025-10-14T04:00:00Z","v":331738,"vw":564.708314},{"c":564.17,"h":571.85,"l":561.34,"n":13389,"o":565.74,"t":"2025-10-15T04:00:00Z","v":369768,"vw":565.990775},{"c":561.33,"h":563.9543,"l":555.8225,"n":12984,"o":562.35,"t":"2025-10-16T04:00:00Z","v":261213,"vw":560.10055},{"c":567.05,"h":567.8,"l":557.46,"n":10217,"o":564.18,"t":"2025-10-17T04:00:00Z","v":186484,"vw":564.463238},{"c":564.4,"h":565.99,"l":558.07,"n":10792,"o":564.57,"t":"2025-10-20T04:00:00Z","v":259502,"vw":562.678353},{"c":548.13,"h":565.22,"l":547.59,"n":12072,"o":565.22,"t":"2025-10-21T04:00:00Z","v":249247,"vw":551.154925},{"c":545.15,"h":550.405,"l":542.9118,"n":12074,"o":549.28,"t":"2025-10-22T04:00:00Z","v":250999,"vw":545.702894},{"c":532.87,"h":544.85,"l":531.8,"n":18000,"o":544.85,"t":"2025-10-23T04:00:00Z","v":484546,"vw":535.017632},{"c":531.14,"h":536.93,"l":528.62,"n":13328,"o":535.82,"t":"2025-10-24T04:00:00Z","v":286789,"vw":531.817708},{"c":535.95,"h":538.135,"l":527.0802,"n":11739,"o":530.65,"t":"2025-10-27T04:00:00Z","v":231068,"vw":534.119347},{"c":532.38,"h":539.9999,"l":529.14,"n":10351,"o":534.5,"t":"2025-10-28T04:00:00Z","v":222252,"vw":533.151825},{"c":529.09,"h":534.0401,"l":525.1,"n":11886,"o":528.8,"t":"2025-10-29T04:00:00Z","v":228408,"vw":529.603621},{"c":518.54,"h":527.095,"l":516,"n":16371,"o":526.3,"t":"2025-10-30T04:00:00Z","v":421811,"vw":520.288684},{"c":513.19,"h":515.805,"l":497.38,"n":17248,"o":512.7,"t":"2025-10-31T04:00:00Z","v":479369,"vw":509.269778},{"c":513.65,"h":517.11,"l":501.9101,"n":16844,"o":511.48,"t":"2025-11-03T05:00:00Z","v":365787,"vw":512.409056},{"c":522.95,"h":524.95,"l":511.32,"n":15063,"o":512.37,"t":"2025-11-04T05:00:00Z","v":335188,"vw":521.149536},{"c":525.64,"h":534.06,"l":517.58,"n":18188,"o":523.64,"t":"2025-11-05T05:00:00Z","v":364974,"vw":527.713006},{"c":523.08,"h":525,"l":513.1,"n":13589,"o":522.63,"t":"2025-11-06T05:00:00Z","v":243302,"vw":521.976888},{"c":533.57,"h":534.969,"l":519.46,"n":12438,"o":523.27,"t":"2025-11-07T05:00:00Z","v":202492,"vw":530.762783},{"c":532.54,"h":537.318,"l":523.14,"n":12143,"o":533.76,"t":"2025-11-10T05:00:00Z","v":243007,"vw":531.239407},{"c":539.46,"h":540.1,"l":531.63,"n":10734,"o":534.36,"t":"2025-11-11T05:00:00Z","v":180314,"vw":537.687974},{"c":534.88,"h":543.235,"l":534.57,"n":9872,"o":539.27,"t":"2025-11-12T05:00:00Z","v":155317,"vw":536.393285},{"c":536.66,"h":541.15,"l":531.32,"n":14789,"o":537.78,"t":"2025-11-13T05:00:00Z","v":311992,"vw":536.529777},{"c":538.19,"h":546.792,"l":534.33,"n":14040,"o":536.06,"t":"2025-11-14T05:00:00Z","v":295496,"vw":540.124989},{"c":536.34,"h":543.68,"l":535.35,"n":16071,"o":539.42,"t":"2025-11-17T05:00:00Z","v":341296,"vw":538.68365},{"c":548.32,"h":550.13,"l":535.06,"n":16567,"o":536.34,"t":"2025-11-18T05:00:00Z","v":344446,"vw":545.741384},{"c":556.71,"h":558.88,"l":547.64,"n":17509,"o":547.64,"t":"2025-11-19T05:00:00Z","v":282120,"vw":555.16443},{"c":551.24,"h":561.335,"l":545.88,"n":16725,"o":558.91,"t":"2025-11-20T05:00:00Z","v":270304,"vw":552.06495},{"c":560.3,"h":564.61,"l":549.59,"n":19332,"o":551.26,"t":"2025-11-21T05:00:00Z","v":390658,"vw":560.522558},{"c":540.79,"h":560.55,"l":539.505,"n":19397,"o":558.37,"t":"2025-11-24T05:00:00Z","v":420168,"vw":547.853168},{"c":565.435,"h":566.03,"l":542,"n":19008,"o":544.48,"t":"2025-11-25T05:00:00Z","v":319889,"vw":557.139963},{"c":571.18,"h":572.75,"l":563.51,"n":13759,"o":565.63,"t":"2025-11-26T05:00:00Z","v":245509,"vw":570.123116},{"c":570.46,"h":573.76,"l":568.225,"n":6689,"o":570.99,"t":"2025-11-28T05:00:00Z","v":104760,"vw":570.898104},{"c":569.13,"h":573.595,"l":565.0001,"n":12307,"o":572.385,"t":"2025-12-01T05:00:00Z","v":278533,"vw":570.016775},{"c":566.81,"h":572.88,"l":564.85,"n":11116,"o":572.88,"t":"2025-12-02T05:00:00Z","v":221230,"vw":567.483924},{"c":555.3,"h":570,"l":554.09,"n":14020,"o":562.8,"t":"2025-12-03T05:00:00Z","v":237764,"vw":558.979022},{"c":563.15,"h":565.38,"l":555.08,"n":16616,"o":555.3,"t":"2025-12-04T05:00:00Z","v":377678,"vw":561.893446},{"c":567.03,"h":569.44,"l":557,"n":16209,"o":563.17,"t":"2025-12-05T05:00:00Z","v":276573,"vw":566.261372},{"c":566.52,"h":569.73,"l":560.26,"n":16947,"o":569.04,"t":"2025-12-08T05:00:00Z","v":301936,"vw":565.00595},{"c":563.24,"h":568.9,"l":554.1025,"n":23976,"o":566.71,"t":"2025-12-09T05:00:00Z","v":537756,"vw":561.944929},{"c":533.18,"h":569.39,"l":529.84,"n":32687,"o":538.552,"t":"2025-12-10T05:00:00Z","v":740626,"vw":542.30802},{"c":542.68,"h":547.89,"l":531.1301,"n":19905,"o":535.2,"t":"2025-12-11T05:00:00Z","v":367790,"vw":540.494112},{"c":540.07,"h":546.99,"l":533.5001,"n":12944,"o":543.02,"t":"2025-12-12T05:00:00Z","v":240623,"vw":538.609517},{"c":546.92,"h":549.4099,"l":538.99,"n":17995,"o":542.56,"t":"2025-12-15T05:00:00Z","v":395310,"vw":545.706508},{"c":552.82,"h":553.945,"l":542.2701,"n":15072,"o":547.04,"t":"2025-12-16T05:00:00Z","v":308726,"vw":550.757584},{"c":554.73,"h":558.755,"l":551.4145,"n":12687,"o":552.82,"t":"2025-12-17T05:00:00Z","v":224752,"vw":554.831841},{"c":547.54,"h":559.9812,"l":541.12,"n":15822,"o":553,"t":"2025-12-18T05:00:00Z","v":348377,"vw":549.098},{"c":558.49,"h":559.52,"l":544.055,"n":12878,"o":546.13,"t":"2025-12-19T05:00:00Z","v":529884,"vw":555.539387},{"c":573.58,"h":574.68,"l":557.5,"n":17458,"o":559.22,"t":"2025-12-22T05:00:00Z","v":295598,"vw":570.62958},{"c":566.98,"h":575.98,"l":564.76,"n":14692,"o":573.48,"t":"2025-12-23T05:00:00Z","v":262410,"vw":568.156282},{"c":567.83,"h":571.36,"l":566.76,"n":6547,"o":566.76,"t":"2025-12-24T05:00:00Z","v":121734,"vw":568.736297},{"c":568.8,"h":573.99,"l":565.33,"n":10142,"o":567.76,"t":"2025-12-26T05:00:00Z","v":145956,"vw":568.410318},{"c":566.94,"h":575.97,"l":565.2513,"n":11191,"o":567.2,"t":"2025-12-29T05:00:00Z","v":197679,"vw":567.878631},{"c":561.6,"h":569.8,"l":560.57,"n":10946,"o":563.19,"t":"2025-12-30T05:00:00Z","v":199426,"vw":563.039212},{"c":552.71,"h":563.2245,"l":552.25,"n":11552,"o":560.61,"t":"2025-12-31T05:00:00Z","v":212747,"vw":554.94913},{"c":556.26,"h":559.705,"l":551.4081,"n":10821,"o":551.83,"t":"2026-01-02T05:00:00Z","v":184168,"vw":556.363856},{"c":564.26,"h":569.13,"l":552.84,"n":14011,"o":552.84,"t":"2026-01-05T05:00:00Z","v":292812,"vw":563.88961},{"c":563.84,"h":567.5,"l":557.01,"n":13132,"o":565.58,"t":"2026-01-06T05:00:00Z","v":231882,"vw":562.701827},{"c":573.61,"h":574,"l":564.4051,"n":11648,"o":566.12,"t":"2026-01-07T05:00:00Z","v":226269,"vw":570.7685},{"c":586.38,"h":592.1799,"l":575.215,"n":16578,"o":576.37,"t":"2026-01-08T05:00:00Z","v":371802,"vw":586.455809},{"c":593.8,"h":603.4599,"l":588.02,"n":16458,"o":590.1,"t":"2026-01-09T05:00:00Z","v":389395,"vw":595.403456},{"c":602.45,"h":610.09,"l":593,"n":15945,"o":593.04,"t":"2026-01-12T05:00:00Z","v":324807,"vw":603.114783},{"c":604.63,"h":607.85,"l":600,"n":15982,"o":603.49,"t":"2026-01-13T05:00:00Z","v":331564,"vw":604.025359},{"c":616.3,"h":622,"l":604.51,"n":15689,"o":609.6,"t":"2026-01-14T05:00:00Z","v":324773,"vw":616.385315},{"c":637.37,"h":641.12,"l":614.2,"n":26382,"o":619.85,"t":"2026-01-15T05:00:00Z","v":560874,"vw":634.523378},{"c":640.41,"h":641.12,"l":630.001,"n":19009,"o":633.46,"t":"2026-01-16T05:00:00Z","v":433032,"vw":638.163213},{"c":638.57,"h":647.99,"l":636.45,"n":23951,"o":642.33,"t":"2026-01-20T05:00:00Z","v":520944,"vw":642.119337},{"c":625.42,"h":637.825,"l":621.11,"n":20667,"o":632.06,"t":"2026-01-21T05:00:00Z","v":442405,"vw":627.853909},{"c":618.81,"h":632.48,"l":614.1221,"n":17734,"o":625.95,"t":"2026-01-22T05:00:00Z","v":409561,"vw":619.346628},{"c":623.33,"h":623.41,"l":613.625,"n":13290,"o":618.7,"t":"2026-01-23T05:00:00Z","v":237258,"vw":620.220437},{"c":617.12,"h":628,"l":611.135,"n":16683,"o":625.22,"t":"2026-01-26T05:00:00Z","v":275109,"vw":617.231816},{"c":617.04,"h":623.8097,"l":612.539,"n":14092,"o":618.92,"t":"2026-01-27T05:00:00Z","v":236395,"vw":616.446323},{"c":615.29,"h":617.25,"l":608.0001,"n":12692,"o":615.01,"t":"2026-01-28T05:00:00Z","v":195339,"vw":614.587793},{"c":611.32,"h":615.35,"l":601.69,"n":14957,"o":615.3,"t":"2026-01-29T05:00:00Z","v":287408,"vw":609.266544},{"c":606.5,"h":613.31,"l":603.4001,"n":15490,"o":605.73,"t":"2026-01-30T05:00:00Z","v":322397,"vw":607.158435},{"c":625.86,"h":625.91,"l":606,"n":15900,"o":607.82,"t":"2026-02-02T05:00:00Z","v":288153,"vw":622.275325},{"c":641.37,"h":644,"l":623.775,"n":20892,"o":626.41,"t":"2026-02-03T05:00:00Z","v":375984,"vw":639.653741},{"c":647.76,"h":658.265,"l":635,"n":27573,"o":643.53,"t":"2026-02-04T05:00:00Z","v":512306,"vw":649.573674},{"c":653.02,"h":658.29,"l":641.14,"n":18824,"o":648.83,"t":"2026-02-05T05:00:00Z","v":351730,"vw":653.210465},{"c":660.9,"h":664.41,"l":651.79,"n":18379,"o":651.79,"t":"2026-02-06T05:00:00Z","v":430047,"vw":661.154561},{"c":658.96,"h":666.28,"l":652.52,"n":15360,"o":663.33,"t":"2026-02-09T05:00:00Z","v":290549,"vw":658.867389},{"c":653.72,"h":661.35,"l":652.98,"n":19342,"o":660.8,"t":"2026-02-10T05:00:00Z","v":397234,"vw":656.275582},{"c":648.79,"h":661.5,"l":642.79,"n":18002,"o":656.45,"t":"2026-02-11T05:00:00Z","v":316723,"vw":649.455745},{"c":663.88,"h":678.67,"l":653.5,"n":21365,"o":654.39,"t":"2026-02-12T05:00:00Z","v":495835,"vw":667.800667},{"c":665.86,"h":674.25,"l":659.28,"n":15996,"o":665.04,"t":"2026-02-13T05:00:00Z","v":329231,"vw":667.182107},{"c":661.53,"h":673.53,"l":655.71,"n":14981,"o":665.92,"t":"2026-02-17T05:00:00Z","v":229604,"vw":661.177227},{"c":657.68,"h":671.16,"l":654.3598,"n":17821,"o":662.95,"t":"2026-02-18T05:00:00Z","v":287229,"vw":658.67023},{"c":663.11,"h":665.755,"l":655.67,"n":18438,"o":657.49,"t":"2026-02-19T05:00:00Z","v":328203,"vw":661.567968},{"c":667.22,"h":670.195,"l":656.39,"n":14028,"o":663.06,"t":"2026-02-20T05:00:00Z","v":237592,"vw":665.657441},{"c":671.75,"h":674.3165,"l":658.3019,"n":17998,"o":667.11,"t":"2026-02-23T05:00:00Z","v":316892,"vw":667.170243},{"c":681.48,"h":684.61,"l":669.55,"n":15091,"o":674.99,"t":"2026-02-24T05:00:00Z","v":269660,"vw":678.964565},{"c":675.74,"h":685.54,"l":670.26,"n":15567,"o":683.63,"t":"2026-02-25T05:00:00Z","v":286224,"vw":676.362159},{"c":682.35,"h":685.7899,"l":674.04,"n":15626,"o":676.36,"t":"2026-02-26T05:00:00Z","v":254344,"vw":681.813698},{"c":685.59,"h":690,"l":680.48,"n":24341,"o":681.92,"t":"2026-02-27T05:00:00Z","v":2366048,"vw":685.477065},{"c":687.01,"h":687.59,"l":676.311,"n":21103,"o":681.84,"t":"2026-03-02T05:00:00Z","v":415168,"vw":684.003857},{"c":678.22,"h":686.45,"l":658.05,"n":21224,"o":681.33,"t":"2026-03-03T05:00:00Z","v":395933,"vw":671.976443},{"c":683.89,"h":684.07,"l":669.86,"n":19271,"o":678.22,"t":"2026-03-04T05:00:00Z","v":354729,"vw":680.247111},{"c":670.91,"h":678.795,"l":665,"n":25195,"o":675.96,"t":"2026-03-05T05:00:00Z","v":661774,"vw":671.97198},{"c":664.6,"h":674.7,"l":660.69,"n":27682,"o":662.61,"t":"2026-03-06T05:00:00Z","v":589321,"vw":666.540088},{"c":664.54,"h":665.32,"l":627.49,"n":41479,"o":658.75,"t":"2026-03-09T04:00:00Z","v":983461,"vw":647.883715},{"c":689.92,"h":693.5999,"l":648.95,"n":31278,"o":651.02,"t":"2026-03-10T04:00:00Z","v":689292,"vw":681.98627},{"c":685,"h":696.66,"l":680.07,"n":25931,"o":689.23,"t":"2026-03-11T04:00:00Z","v":611484,"vw":686.020093},{"c":673.81,"h":683.98,"l":668.88,"n":20259,"o":683.98,"t":"2026-03-12T04:00:00Z","v":390790,"vw":676.115189},{"c":660.87,"h":690.1,"l":660.01,"n":20803,"o":681.84,"t":"2026-03-13T04:00:00Z","v":443815,"vw":666.336687},{"c":673.27,"h":676.89,"l":661,"n":16324,"o":668.38,"t":"2026-03-16T04:00:00Z","v":295096,"vw":672.113549},{"c":691.78,"h":694.93,"l":673.31,"n":18033,"o":673.31,"t":"2026-03-17T04:00:00Z","v":360662,"vw":690.169165},{"c":669.52,"h":688.57,"l":666.89,"n":17681,"o":688.01,"t":"2026-03-18T04:00:00Z","v":328783,"vw":672.787298},{"c":665.16,"h":675,"l":662.76,"n":20625,"o":668.12,"t":"2026-03-19T04:00:00Z","v":519848,"vw":667.571548},{"c":659.63,"h":670.509,"l":651.0001,"n":14488,"o":665.01,"t":"2026-03-20T04:00:00Z","v":479905,"vw":659.521395},{"c":677.02,"h":680.34,"l":663.5,"n":19761,"o":673.66,"t":"2026-03-23T04:00:00Z","v":346304,"vw":675.907713},{"c":689.04,"h":694.48,"l":671.26,"n":22589,"o":671.26,"t":"2026-03-24T04:00:00Z","v":532618,"vw":688.881076},{"c":714.23,"h":721.4999,"l":689.66,"n":30563,"o":689.66,"t":"2026-03-25T04:00:00Z","v":765649,"vw":711.788308},{"c":711.81,"h":720.43,"l":704.495,"n":21284,"o":709.05,"t":"2026-03-26T04:00:00Z","v":453780,"vw":710.876738},{"c":714.24,"h":716.28,"l":703.3001,"n":15574,"o":708.15,"t":"2026-03-27T04:00:00Z","v":296466,"vw":712.458364},{"c":704.8,"h":715.5,"l":700,"n":16617,"o":712.75,"t":"2026-03-30T04:00:00Z","v":339337,"vw":706.017041},{"c":727.86,"h":728.54,"l":704.8,"n":22240,"o":704.8,"t":"2026-03-31T04:00:00Z","v":586813,"vw":721.77956},{"c":737.16,"h":738,"l":722.91,"n":28359,"o":726.84,"t":"2026-04-01T04:00:00Z","v":685339,"vw":732.721569},{"c":743.42,"h":746.57,"l":727.32,"n":19113,"o":735.4,"t":"2026-04-02T04:00:00Z","v":368787,"vw":742.577008},{"c":747.77,"h":753.405,"l":740.64,"n":16325,"o":743.19,"t":"2026-04-06T04:00:00Z","v":313168,"vw":745.743119},{"c":741.82,"h":757.25,"l":738.6,"n":32583,"o":757.25,"t":"2026-04-07T04:00:00Z","v":711402,"vw":745.729583},{"c":758.37,"h":762.51,"l":737.9501,"n":34861,"o":749.85,"t":"2026-04-08T04:00:00Z","v":8689672,"vw":757.609069},{"c":758.76,"h":774.23,"l":751.33,"n":29468,"o":753.59,"t":"2026-04-09T04:00:00Z","v":708572,"vw":763.628259},{"c":738.17,"h":762.6,"l":730.2,"n":27191,"o":760.02,"t":"2026-04-10T04:00:00Z","v":575254,"vw":738.192679},{"c":735,"h":737.29,"l":729.185,"n":20434,"o":737.29,"t":"2026-04-13T04:00:00Z","v":427592,"vw":733.376556},{"c":742.45,"h":743.73,"l":730.25,"n":20098,"o":733.53,"t":"2026-04-14T04:00:00Z","v":374484,"vw":739.248872},{"c":736.83,"h":744.5725,"l":730,"n":15541,"o":738.03,"t":"2026-04-15T04:00:00Z","v":296389,"vw":737.740439},{"c":737.22,"h":742.75,"l":731.65,"n":18365,"o":738.23,"t":"2026-04-16T04:00:00Z","v":400675,"vw":737.31952},{"c":754.72,"h":758.7106,"l":735.088,"n":19627,"o":738.99,"t":"2026-04-17T04:00:00Z","v":370027,"vw":751.124758},{"c":768.45,"h":770.325,"l":752.74,"n":16686,"o":760.23,"t":"2026-04-20T04:00:00Z","v":332425,"vw":763.930169},{"c":781.82,"h":784.2,"l":765,"n":16342,"o":766.56,"t":"2026-04-21T04:00:00Z","v":306602,"vw":778.114746},{"c":782.91,"h":787.36,"l":774.44,"n":17255,"o":786.13,"t":"2026-04-22T04:00:00Z","v":286721,"vw":781.585299},{"c":789.82,"h":798.455,"l":780.855,"n":18138,"o":786.39,"t":"2026-04-23T04:00:00Z","v":398850,"vw":789.417865},{"c":799.55,"h":802.56,"l":789.9,"n":18542,"o":798.35,"t":"2026-04-24T04:00:00Z","v":373672,"vw":799.317628},{"c":804.5,"h":806.4949,"l":791.39,"n":17882,"o":803.58,"t":"2026-04-27T04:00:00Z","v":353076,"vw":802.144467},{"c":784.61,"h":804.27,"l":777.05,"n":19707,"o":802.21,"t":"2026-04-28T04:00:00Z","v":340609,"vw":784.847517},{"c":781.5,"h":786.48,"l":771.44,"n":16707,"o":786.068,"t":"2026-04-29T04:00:00Z","v":263888,"vw":779.395324},{"c":822.15,"h":823.61,"l":788.29,"n":21100,"o":788.29,"t":"2026-04-30T04:00:00Z","v":412399,"vw":817.936929},{"c":835.92,"h":836.71,"l":821,"n":22896,"o":822,"t":"2026-05-01T04:00:00Z","v":378590,"vw":830.265379},{"c":852.63,"h":857.86,"l":831.36,"n":25404,"o":833.75,"t":"2026-05-04T04:00:00Z","v":398585,"vw":851.02624},{"c":862.35,"h":867.56,"l":854.14,"n":20324,"o":856.01,"t":"2026-05-05T04:00:00Z","v":338958,"vw":862.459873},{"c":858.14,"h":865.09,"l":848,"n":24557,"o":864.99,"t":"2026-05-06T04:00:00Z","v":366417,"vw":857.030343},{"c":850.95,"h":859.6925,"l":832.345,"n":23869,"o":853.69,"t":"2026-05-07T04:00:00Z","v":423762,"vw":844.020229},{"c":859.49,"h":868.08,"l":855.73,"n":17345,"o":860.37,"t":"2026-05-08T04:00:00Z","v":257678,"vw":861.635518},{"c":877.07,"h":877.53,"l":859.66,"n":21327,"o":864.85,"t":"2026-05-11T04:00:00Z","v":371554,"vw":871.849411},{"c":867.19,"h":879.2525,"l":863.25,"n":26045,"o":876.7,"t":"2026-05-12T04:00:00Z","v":475779,"vw":869.2954},{"c":888.36,"h":889.99,"l":868.44,"n":22057,"o":871.97,"t":"2026-05-13T04:00:00Z","v":389387,"vw":882.536966},{"c":877.48,"h":901,"l":876.53,"n":22585,"o":890,"t":"2026-05-14T04:00:00Z","v":447438,"vw":882.504249},{"c":852.75,"h":879.99,"l":844.74,"n":35036,"o":873.29,"t":"2026-05-15T04:00:00Z","v":794697,"vw":855.152444},{"c":855.87,"h":868.9599,"l":851.4101,"n":20942,"o":863.17,"t":"2026-05-18T04:00:00Z","v":371919,"vw":856.561338},{"c":852.15,"h":856.44,"l":838.22,"n":21247,"o":851.1,"t":"2026-05-19T04:00:00Z","v":336671,"vw":851.259624},{"c":852.51,"h":877.67,"l":852.17,"n":22503,"o":858.31,"t":"2026-05-20T04:00:00Z","v":365219,"vw":860.217666},{"c":824.8,"h":847.295,"l":809.45,"n":31162,"o":843.38,"t":"2026-05-21T04:00:00Z","v":566198,"vw":823.937691},{"c":825.02,"h":834.2,"l":813.54,"n":24918,"o":825,"t":"2026-05-22T04:00:00Z","v":488136,"vw":821.39316},{"c":809.41,"h":832.7,"l":807.61,"n":29159,"o":827.58,"t":"2026-05-26T04:00:00Z","v":563051,"vw":813.56487},{"c":784.38,"h":816.5493,"l":779.38,"n":35328,"o":809.41,"t":"2026-05-27T04:00:00Z","v":734989,"vw":793.22076},{"c":780.97,"h":802.58,"l":768.55,"n":31802,"o":792.88,"t":"2026-05-28T04:00:00Z","v":680311,"vw":779.285725},{"c":767.14,"h":784.29,"l":754.09,"n":30551,"o":777.54,"t":"2026-05-29T04:00:00Z","v":1062734,"vw":764.586895},{"c":745.58,"h":769.9999,"l":739.18,"n":34764,"o":759.18,"t":"2026-06-01T04:00:00Z","v":642555,"vw":746.084053},{"c":754.21,"h":764,"l":740.0001,"n":25852,"o":742.51,"t":"2026-06-02T04:00:00Z","v":421704,"vw":756.106695},{"c":774.19,"h":789.3,"l":752.7,"n":27234,"o":754.66,"t":"2026-06-03T04:00:00Z","v":545592,"vw":776.592535},{"c":761.57,"h":780.335,"l":757.58,"n":22936,"o":775.98,"t":"2026-06-04T04:00:00Z","v":448764,"vw":765.338927},{"c":761.91,"h":771.44,"l":759.17,"n":21462,"o":760.68,"t":"2026-06-05T04:00:00Z","v":435671,"vw":764.133133},{"c":751.63,"h":765,"l":750.35,"n":23855,"o":758.98,"t":"2026-06-08T04:00:00Z","v":504348,"vw":756.384036},{"c":761.18,"h":768.345,"l":749.45,"n":38351,"o":756.71,"t":"2026-06-09T04:00:00Z","v":1024535,"vw":758.112535},{"c":915.6,"h":917.47,"l":793.01,"n":72822,"o":800.65,"t":"2026-06-10T04:00:00Z","v":2013316,"vw":885.300641},{"c":916.28,"h":927.85,"l":890,"n":40870,"o":919.185,"t":"2026-06-11T04:00:00Z","v":894604,"vw":910.635439},{"c":895.14,"h":927.3,"l":885.44,"n":27011,"o":920,"t":"2026-06-12T04:00:00Z","v":492208,"vw":897.406292},{"c":872.39,"h":900.65,"l":853.45,"n":29613,"o":900.65,"t":"2026-06-15T04:00:00Z","v":584638,"vw":867.283148},{"c":865.28,"h":887.39,"l":863.01,"n":22228,"o":873.17,"t":"2026-06-16T04:00:00Z","v":409525,"vw":870.689006},{"c":850.85,"h":865.75,"l":840,"n":20556,"o":860.62,"t":"2026-06-17T04:00:00Z","v":408301,"vw":850.288953},{"c":842.25,"h":862.38,"l":832.5001,"n":20329,"o":859.56,"t":"2026-06-18T04:00:00Z","v":789846,"vw":842.6377},{"c":831.67,"h":845,"l":830.56,"n":22573,"o":845,"t":"2026-06-22T04:00:00Z","v":379010,"vw":833.740275},{"c":831.89,"h":839.51,"l":826,"n":20956,"o":835.01,"t":"2026-06-23T04:00:00Z","v":442162,"vw":831.635995},{"c":801.35,"h":835.625,"l":762.76,"n":38852,"o":833.41,"t":"2026-06-24T04:00:00Z","v":902788,"vw":795.114407},{"c":784.71,"h":801,"l":777.33,"n":28973,"o":800,"t":"2026-06-25T04:00:00Z","v":709142,"vw":788.277604},{"c":778.63,"h":793.64,"l":763.25,"n":29380,"o":786.78,"t":"2026-06-26T04:00:00Z","v":1427670,"vw":778.361577},{"c":780.24,"h":804.6625,"l":765.623,"n":33843,"o":792.81,"t":"2026-06-29T04:00:00Z","v":751977,"vw":788.242837},{"c":794.79,"h":799.93,"l":765.03,"n":26789,"o":785.18,"t":"2026-06-30T04:00:00Z","v":645758,"vw":789.666194},{"c":784.28,"h":793.59,"l":771.61,"n":25335,"o":793.59,"t":"2026-07-01T04:00:00Z","v":508219,"vw":783.339985},{"c":797.42,"h":799.16,"l":781.23,"n":24212,"o":784.28,"t":"2026-07-02T04:00:00Z","v":518186,"vw":793.489569},{"c":807.18,"h":809.9999,"l":792.88,"n":22162,"o":800,"t":"2026-07-06T04:00:00Z","v":519855,"vw":800.553897},{"c":801.99,"h":820.09,"l":792.324,"n":23514,"o":814.17,"t":"2026-07-07T04:00:00Z","v":538699,"vw":801.905699},{"c":843.1,"h":844.48,"l":804.54,"n":33790,"o":810.01,"t":"2026-07-08T04:00:00Z","v":778806,"vw":837.460465},{"c":822,"h":845,"l":819.95,"n":20869,"o":841.7,"t":"2026-07-09T04:00:00Z","v":378200,"vw":825.982637},{"c":819.83,"h":830,"l":813.38,"n":15240,"o":825.05,"t":"2026-07-10T04:00:00Z","v":272730,"vw":822.134582},{"c":859.1,"h":862.29,"l":827,"n":25683,"o":830.705,"t":"2026-07-13T04:00:00Z","v":506557,"vw":854.653309},{"c":847.19,"h":869.99,"l":845.11,"n":21192,"o":867.98,"t":"2026-07-14T04:00:00Z","v":405780,"vw":852.31016},{"c":808.49,"h":847.17,"l":805.63,"n":18907,"o":846,"t":"2026-07-15T04:00:00Z","v":345846,"vw":814.898226},{"c":827.04,"h":831.9999,"l":805.67,"n":17758,"o":805.67,"t":"2026-07-16T04:00:00Z","v":239360,"vw":825.791084},{"c":859.12,"h":862.67,"l":820,"n":19393,"o":834.46,"t":"2026-07-17T04:00:00Z","v":333715,"vw":855.903269},{"c":866.46,"h":873.05,"l":859.125,"n":16756,"o":861.58,"t":"2026-07-20T04:00:00Z","v":267348,"vw":865.827489},{"c":858.26,"h":874.01,"l":857.5,"n":16559,"o":874.01,"t":"2026-07-21T04:00:00Z","v":302123,"vw":861.635233},{"c":856.74,"h":869.9699,"l":856.49,"n":13810,"o":863.86,"t":"2026-07-22T04:00:00Z","v":170328,"vw":859.968663},{"c":875.25,"h":880.14,"l":840,"n":19617,"o":849.56,"t":"2026-07-23T04:00:00Z","v":373306,"vw":871.836278},{"c":861.63,"h":882.77,"l":848.615,"n":18501,"o":880,"t":"2026-07-24T04:00:00Z","v":250825,"vw":862.733518},{"c":853.38,"h":867.43,"l":840.42,"n":19230,"o":867.43,"t":"2026-07-27T04:00:00Z","v":292773,"vw":855.397278},{"c":856.86,"h":878.51,"l":854.22,"n":19657,"o":867,"t":"2026-07-28T04:00:00Z","v":389364,"vw":862.622376},{"c":867.16,"h":885.49,"l":858.15,"n":18982,"o":858.15,"t":"2026-07-29T04:00:00Z","v":350628,"vw":874.325098},{"c":867.5,"h":879,"l":858.35,"n":15911,"o":867.19,"t":"2026-07-30T04:00:00Z","v":237085,"vw":866.579044},{"c":871,"h":879.66,"l":863.6688,"n":14764,"o":867.06,"t":"2026-07-31T04:00:00Z","v":219565,"vw":872.184288},{"c":860.37,"h":872.487,"l":848.06,"n":17559,"o":868.52,"t":"2026-08-03T04:00:00Z","v":270851,"vw":860.852871},{"c":850.66,"h":868.59,"l":850.21,"n":20588,"o":859.66,"t":"2026-08-04T04:00:00Z","v":376898,"vw":857.192025},{"c":852.86,"h":863.18,"l":841.34,"n":16238,"o":856.2,"t":"2026-08-05T04:00:00Z","v":291308,"vw":855.583127},{"c":832.42,"h":865.995,"l":811.19,"n":21986,"o":860.78,"t":"2026-08-06T04:00:00Z","v":324936,"vw":829.309646},{"c":833.95,"h":837.6,"l":818.42,"n":14984,"o":826.47,"t":"2026-08-07T04:00:00Z","v":270680,"vw":832.347363},{"c":854.46,"h":855.05,"l":825.28,"n":20540,"o":825.28,"t":"2026-08-10T04:00:00Z","v":384401,"vw":845.38594},{"c":829.91,"h":859.98,"l":827.68,"n":15658,"o":844.4,"t":"2026-08-11T04:00:00Z","v":246730,"vw":835.264482},{"c":839.03,"h":841.8,"l":825.59,"n":14864,"o":826.43,"t":"2026-08-12T04:00:00Z","v":227554,"vw":837.748061},{"c":853.78,"h":856.3281,"l":839.7,"n":14453,"o":843.12,"t":"2026-08-13T04:00:00Z","v":259222,"vw":851.357316},{"c":846.45,"h":857.79,"l":844.93,"n":13724,"o":854.17,"t":"2026-08-14T04:00:00Z","v":243236,"vw":850.106904},{"c":870.01,"h":875.05,"l":842.02,"n":19532,"o":846.64,"t":"2026-08-17T04:00:00Z","v":335176,"vw":867.779704},{"c":855,"h":882.68,"l":851.8355,"n":17450,"o":870.62,"t":"2026-08-18T04:00:00Z","v":269938,"vw":860.877523},{"c":836.15,"h":868.0099,"l":833.5975,"n":17308,"o":854.19,"t":"2026-08-19T04:00:00Z","v":268146,"vw":839.307871},{"c":828.38,"h":839.05,"l":817.97,"n":18981,"o":822,"t":"2026-08-20T04:00:00Z","v":258486,"vw":827.522666},{"c":835.74,"h":839.78,"l":824,"n":15653,"o":839.78,"t":"2026-08-21T04:00:00Z","v":350069,"vw":834.289494},{"c":854.21,"h":856.335,"l":834.4743,"n":15203,"o":842.49,"t":"2026-08-24T04:00:00Z","v":203435,"vw":851.942258},{"c":824.92,"h":860,"l":820.21,"n":18212,"o":855.8,"t":"2026-08-25T04:00:00Z","v":260968,"vw":830.191161},{"c":807.12,"h":827.63,"l":806.5,"n":15665,"o":822.49,"t":"2026-08-26T04:00:00Z","v":225125,"vw":812.949022},{"c":763.38,"h":803.51,"l":762.04,"n":25969,"o":799.36,"t":"2026-08-27T04:00:00Z","v":456216,"vw":773.088665},{"c":755.47,"h":762.96,"l":740.0001,"n":23628,"o":760,"t":"2026-08-28T04:00:00Z","v":442958,"vw":755.011695},{"c":752.21,"h":764.1825,"l":747.16,"n":19924,"o":756.34,"t":"2026-08-31T04:00:00Z","v":420660,"vw":752.84931},{"c":766.91,"h":778.59,"l":753.27,"n":23312,"o":758.88,"t":"2026-09-01T04:00:00Z","v":434617,"vw":769.417922},{"c":753.59,"h":766.61,"l":745.74,"n":19507,"o":763.66,"t":"2026-09-02T04:00:00Z","v":377546,"vw":757.625353},{"c":758.42,"h":765.75,"l":740.21,"n":20650,"o":750.94,"t":"2026-09-03T04:00:00Z","v":375050,"vw":758.947053},{"c":756.09,"h":767,"l":747.28,"n":21055,"o":751.26,"t":"2026-09-04T04:00:00Z","v":406157,"vw":754.957431},{"c":733.49,"h":767.98,"l":730.3,"n":51158,"o":754.665,"t":"2026-09-08T04:00:00Z","v":940517,"vw":739.015754},{"c":629.03,"h":634.0694,"l":595.02,"n":97046,"o":627.475,"t":"2026-09-09T04:00:00Z","v":2588471,"vw":618.857013},{"c":627.64,"h":656.5,"l":627.59,"n":44068,"o":632,"t":"2026-09-10T04:00:00Z","v":1122062,"vw":635.928785},{"c":615.47,"h":628.48,"l":606.47,"n":31742,"o":628.48,"t":"2026-09-11T04:00:00Z","v":625262,"vw":615.029448},{"c":621.61,"h":628.0908,"l":612.18,"n":29243,"o":615.35,"t":"2026-09-14T04:00:00Z","v":623758,"vw":621.755206},{"c":587.14,"h":619.79,"l":586.42,"n":35454,"o":617.59,"t":"2026-09-15T04:00:00Z","v":825640,"vw":594.144265},{"c":589,"h":601.67,"l":586.25,"n":29199,"o":590,"t":"2026-09-16T04:00:00Z","v":730778,"vw":591.706526},{"c":607.45,"h":612.3,"l":588.03,"n":31665,"o":591.04,"t":"2026-09-17T04:00:00Z","v":624680,"vw":604.761647},{"c":597.48,"h":609.1,"l":596.83,"n":25095,"o":608.155,"t":"2026-09-18T04:00:00Z","v":1086058,"vw":599.368768},{"c":585.34,"h":597.9307,"l":584.16,"n":29757,"o":591,"t":"2026-09-21T04:00:00Z","v":648563,"vw":589.1973},{"c":584.83,"h":588,"l":576.105,"n":32962,"o":585.34,"t":"2026-09-22T04:00:00Z","v":758086,"vw":583.155368},{"c":597.31,"h":609.245,"l":575.1,"n":39673,"o":584.81,"t":"2026-09-23T04:00:00Z","v":1024474,"vw":597.171176},{"c":598.85,"h":603.9999,"l":594.61,"n":26453,"o":601.95,"t":"2026-09-24T04:00:00Z","v":612214,"vw":599.600497},{"c":598.46,"h":600.13,"l":589.56,"n":22329,"o":598.45,"t":"2026-09-25T04:00:00Z","v":510329,"vw":596.309438},{"c":606.24,"h":615.95,"l":596.515,"n":28216,"o":601.23,"t":"2026-09-28T04:00:00Z","v":876435,"vw":609.290829},{"c":599.9,"h":607.54,"l":595.825,"n":20840,"o":606.24,"t":"2026-09-29T04:00:00Z","v":442513,"vw":600.534074},{"c":608.46,"h":613.16,"l":599.07,"n":25085,"o":602.87,"t":"2026-09-30T04:00:00Z","v":609232,"vw":608.39278},{"c":619.5,"h":621.9999,"l":600.9975,"n":29899,"o":609.68,"t":"2026-10-01T04:00:00Z","v":692024,"vw":615.913213},{"c":617.76,"h":626.16,"l":609.37,"n":24607,"o":622.01,"t":"2026-10-02T04:00:00Z","v":609553,"vw":617.095129},{"c":617.33,"h":619.045,"l":600.31,"n":23464,"o":617.37,"t":"2026-10-05T04:00:00Z","v":607444,"vw":614.426818},{"c":620.8,"h":633.37,"l":612.83,"n":24132,"o":620.04,"t":"2026-10-06T04:00:00Z","v":644466,"vw":621.733062},{"c":633.25,"h":639.34,"l":622.02,"n":24904,"o":624.1,"t":"2026-10-07T04:00:00Z","v":508073,"vw":633.548071},{"c":642.28,"h":647.73,"l":637.32,"n":26699,"o":642,"t":"2026-10-08T04:00:00Z","v":480698,"vw":642.540757},{"c":646.27,"h":649.015,"l":636.99,"n":23148,"o":644.85,"t":"2026-10-09T04:00:00Z","v":423867,"vw":644.834953},{"c":645.72,"h":652.05,"l":642.06,"n":16602,"o":651,"t":"2026-10-12T04:00:00Z","v":254721,"vw":645.600786},{"c":641.74,"h":651.97,"l":639.07,"n":17526,"o":651.76,"t":"2026-10-13T04:00:00Z","v":350705,"vw":642.645632},{"c":653.61,"h":653.93,"l":634.925,"n":21139,"o":640.3,"t":"2026-10-14T04:00:00Z","v":374670,"vw":647.787114},{"c":673.63,"h":682.02,"l":667.91,"n":25134,"o":671.41,"t":"2026-10-15T04:00:00Z","v":485110,"vw":673.185072},{"c":689.22,"h":691.29,"l":678.86,"n":26551,"o":680.62,"t":"2026-10-16T04:00:00Z","v":547177,"vw":685.761146},{"c":693.73,"h":700.8362,"l":687.15,"n":24856,"o":689.26,"t":"2026-10-19T04:00:00Z","v":495995,"vw":692.915052},{"c":684.51,"h":710.41,"l":683.83,"n":24659,"o":700.24,"t":"2026-10-20T04:00:00Z","v":463897,"vw":689.86245},{"c":695.19,"h":697.3051,"l":680.79,"n":21606,"o":681,"t":"2026-10-21T04:00:00Z","v":414735,"vw":691.300507},{"c":703.445,"h":703.54,"l":696.185,"n":1348,"o":700.24,"t":"2026-10-22T04:00:00Z","v":23389,"vw":700.461798}],"volatilityBars":[{"c":609.99,"h":609.99,"l":609.99,"n":1,"o":609.99,"t":"2026-09-21T10:45:00Z","v":43,"vw":609.99},{"c":599,"h":602.5,"l":599,"n":14,"o":602.5,"t":"2026-09-21T13:00:00Z","v":182,"vw":600.804124},{"c":591,"h":598,"l":588,"n":64,"o":598,"t":"2026-09-21T13:15:00Z","v":1319,"vw":590.3101},{"c":585.715,"h":594,"l":585.7,"n":1912,"o":592.67,"t":"2026-09-21T13:30:00Z","v":52940,"vw":589.241592},{"c":588.987,"h":590.56,"l":585.505,"n":973,"o":585.7,"t":"2026-09-21T13:45:00Z","v":14464,"vw":588.443646},{"c":590.03,"h":590.75,"l":585.975,"n":915,"o":588.61,"t":"2026-09-21T14:00:00Z","v":16613,"vw":587.237072},{"c":592.36,"h":592.855,"l":589.1901,"n":826,"o":590.31,"t":"2026-09-21T14:15:00Z","v":13848,"vw":591.220797},{"c":592.33,"h":593.6299,"l":591.4301,"n":617,"o":591.88,"t":"2026-09-21T14:30:00Z","v":8843,"vw":592.306263},{"c":593.05,"h":593.312,"l":591.21,"n":723,"o":592.33,"t":"2026-09-21T14:45:00Z","v":8775,"vw":592.20294},{"c":596.365,"h":596.99,"l":592.915,"n":703,"o":592.915,"t":"2026-09-21T15:00:00Z","v":9543,"vw":594.051237},{"c":596.18,"h":597.9307,"l":595.7767,"n":538,"o":596.365,"t":"2026-09-21T15:15:00Z","v":10016,"vw":596.916762},{"c":595.53,"h":596.5815,"l":595.28,"n":509,"o":596.5815,"t":"2026-09-21T15:30:00Z","v":4461,"vw":596.022068},{"c":595.49,"h":595.77,"l":594.77,"n":540,"o":595.28,"t":"2026-09-21T15:45:00Z","v":9904,"vw":595.225695},{"c":597.03,"h":597.86,"l":595,"n":698,"o":595.37,"t":"2026-09-21T16:00:00Z","v":12363,"vw":596.720987},{"c":596.92,"h":597.67,"l":596.12,"n":717,"o":596.87,"t":"2026-09-21T16:15:00Z","v":13732,"vw":596.88362},{"c":596.155,"h":597.7748,"l":595.8675,"n":510,"o":597.0725,"t":"2026-09-21T16:30:00Z","v":5243,"vw":596.894405},{"c":596.45,"h":597.4499,"l":595.95,"n":536,"o":595.95,"t":"2026-09-21T16:45:00Z","v":7718,"vw":596.644206},{"c":595.58,"h":596.945,"l":594.98,"n":593,"o":596.39,"t":"2026-09-21T17:00:00Z","v":16063,"vw":596.435235},{"c":594.0105,"h":596.955,"l":593.34,"n":716,"o":595.98,"t":"2026-09-21T17:15:00Z","v":8879,"vw":595.420509},{"c":593.485,"h":594.75,"l":592.52,"n":893,"o":594.02,"t":"2026-09-21T17:30:00Z","v":13450,"vw":593.410845},{"c":590.4,"h":593.78,"l":590.4,"n":876,"o":593.78,"t":"2026-09-21T17:45:00Z","v":18521,"vw":591.635006},{"c":589.85,"h":591.258,"l":589.39,"n":1290,"o":590.4,"t":"2026-09-21T18:00:00Z","v":30815,"vw":590.314752},{"c":590.25,"h":590.62,"l":589.41,"n":1098,"o":589.85,"t":"2026-09-21T18:15:00Z","v":23376,"vw":589.983544},{"c":588.73,"h":590.72,"l":588.31,"n":1238,"o":590.43,"t":"2026-09-21T18:30:00Z","v":16767,"vw":589.798627},{"c":590.15,"h":590.65,"l":588.59,"n":1150,"o":588.59,"t":"2026-09-21T18:45:00Z","v":20768,"vw":589.654084},{"c":588.5,"h":590.3,"l":588.14,"n":1432,"o":589.65,"t":"2026-09-21T19:00:00Z","v":27763,"vw":589.253241},{"c":590.71,"h":591.4,"l":588.2024,"n":1652,"o":588.435,"t":"2026-09-21T19:15:00Z","v":39775,"vw":589.870406},{"c":587.325,"h":590.8,"l":586.92,"n":1948,"o":590.8,"t":"2026-09-21T19:30:00Z","v":32188,"vw":588.460951},{"c":585.465,"h":587.47,"l":584.16,"n":4411,"o":587.0387,"t":"2026-09-21T19:45:00Z","v":76561,"vw":585.338279},{"c":585.34,"h":585.34,"l":585.34,"n":47,"o":585.34,"t":"2026-09-21T20:00:00Z","v":116494,"vw":585.34},{"c":585.803,"h":588,"l":585.803,"n":5,"o":588,"t":"2026-09-21T20:15:00Z","v":163,"vw":586.441844},{"c":587.597,"h":587.597,"l":587,"n":3,"o":587,"t":"2026-09-21T20:30:00Z","v":130,"vw":587.325636},{"c":587,"h":587,"l":587,"n":3,"o":587,"t":"2026-09-21T21:15:00Z","v":151,"vw":587},{"c":585.87,"h":585.87,"l":585.87,"n":31,"o":585.87,"t":"2026-09-21T22:00:00Z","v":378,"vw":585.87},{"c":585.5999,"h":585.5999,"l":585.5999,"n":2,"o":585.5999,"t":"2026-09-21T22:15:00Z","v":61,"vw":585.5999},{"c":585.57,"h":585.57,"l":585.57,"n":1,"o":585.57,"t":"2026-09-21T22:45:00Z","v":40,"vw":585.57},{"c":587,"h":587,"l":587,"n":2,"o":587,"t":"2026-09-22T08:00:00Z","v":101,"vw":587},{"c":585.01,"h":585.25,"l":585.01,"n":16,"o":585.25,"t":"2026-09-22T11:00:00Z","v":242,"vw":585.116667},{"c":584.5352,"h":586,"l":584.5352,"n":2,"o":586,"t":"2026-09-22T11:15:00Z","v":100,"vw":585.2676},{"c":585.13,"h":585.26,"l":585.13,"n":14,"o":585.14,"t":"2026-09-22T12:00:00Z","v":346,"vw":585.172185},{"c":585,"h":585,"l":585,"n":2,"o":585,"t":"2026-09-22T12:15:00Z","v":136,"vw":585},{"c":585.03,"h":585.07,"l":585.01,"n":8,"o":585.01,"t":"2026-09-22T13:00:00Z","v":423,"vw":585.019925},{"c":580.83,"h":585.34,"l":577.3043,"n":1615,"o":585.34,"t":"2026-09-22T13:30:00Z","v":38406,"vw":582.207321},{"c":581.5,"h":583,"l":576.105,"n":1751,"o":581.14,"t":"2026-09-22T13:45:00Z","v":45465,"vw":578.990627},{"c":580.265,"h":582.86,"l":579.2833,"n":1447,"o":582,"t":"2026-09-22T14:00:00Z","v":29181,"vw":581.169454},{"c":578.93,"h":581.4,"l":578.1,"n":1038,"o":580.22,"t":"2026-09-22T14:15:00Z","v":17214,"vw":580.184098},{"c":578.685,"h":580.55,"l":577.41,"n":1029,"o":579.31,"t":"2026-09-22T14:30:00Z","v":17177,"vw":578.51142},{"c":581.205,"h":581.85,"l":578.63,"n":1443,"o":578.875,"t":"2026-09-22T14:45:00Z","v":50715,"vw":580.418976},{"c":579.2246,"h":585,"l":579.1607,"n":1740,"o":580.75,"t":"2026-09-22T15:00:00Z","v":50048,"vw":581.681284},{"c":579.55,"h":581.35,"l":578.97,"n":967,"o":580.22,"t":"2026-09-22T15:15:00Z","v":16470,"vw":579.959775},{"c":579.4633,"h":580.1527,"l":579.02,"n":692,"o":580.09,"t":"2026-09-22T15:30:00Z","v":13372,"vw":579.65649},{"c":581.26,"h":581.95,"l":579.36,"n":1034,"o":579.74,"t":"2026-09-22T15:45:00Z","v":23616,"vw":580.915698},{"c":581.975,"h":582.76,"l":581.5,"n":1065,"o":581.62,"t":"2026-09-22T16:00:00Z","v":20877,"vw":581.974772},{"c":582.23,"h":582.23,"l":580.7201,"n":770,"o":581.975,"t":"2026-09-22T16:15:00Z","v":12378,"vw":581.654908},{"c":583,"h":583.025,"l":581.89,"n":904,"o":582.04,"t":"2026-09-22T16:30:00Z","v":14315,"vw":582.484055},{"c":583.54,"h":583.9,"l":581.955,"n":1007,"o":583,"t":"2026-09-22T16:45:00Z","v":16315,"vw":582.902218},{"c":584.66,"h":584.96,"l":582.33,"n":859,"o":583.69,"t":"2026-09-22T17:00:00Z","v":16825,"vw":583.462342},{"c":586.35,"h":586.4799,"l":584.35,"n":1154,"o":584.655,"t":"2026-09-22T17:15:00Z","v":22864,"vw":585.228877},{"c":585.685,"h":586.99,"l":585.35,"n":1379,"o":586.085,"t":"2026-09-22T17:30:00Z","v":32164,"vw":586.172368},{"c":585.38,"h":586.364,"l":584.65,"n":997,"o":585.685,"t":"2026-09-22T17:45:00Z","v":17014,"vw":585.622979},{"c":586.26,"h":586.385,"l":584.82,"n":937,"o":584.82,"t":"2026-09-22T18:00:00Z","v":18796,"vw":585.784084},{"c":587.49,"h":587.49,"l":584.63,"n":1175,"o":586.26,"t":"2026-09-22T18:15:00Z","v":23013,"vw":586.040703},{"c":586.005,"h":587.46,"l":585.9428,"n":959,"o":587.35,"t":"2026-09-22T18:30:00Z","v":14655,"vw":586.494892},{"c":585.57,"h":586.34,"l":585.39,"n":1058,"o":586.005,"t":"2026-09-22T18:45:00Z","v":17054,"vw":585.879564},{"c":587.68,"h":588,"l":585.11,"n":1287,"o":585.57,"t":"2026-09-22T19:00:00Z","v":31260,"vw":586.487803},{"c":586.39,"h":587.36,"l":585.865,"n":1117,"o":587.36,"t":"2026-09-22T19:15:00Z","v":21008,"vw":586.568686},{"c":585.58,"h":586.36,"l":585.11,"n":1355,"o":586.22,"t":"2026-09-22T19:30:00Z","v":21917,"vw":585.776874},{"c":584.68,"h":586.11,"l":584.22,"n":3589,"o":585.405,"t":"2026-09-22T19:45:00Z","v":69764,"vw":585.16314},{"c":584.83,"h":584.83,"l":584.83,"n":88,"o":584.83,"t":"2026-09-22T20:00:00Z","v":74780,"vw":584.83},{"c":586,"h":586,"l":586,"n":7,"o":586,"t":"2026-09-22T22:00:00Z","v":124,"vw":586},{"c":585.97,"h":585.97,"l":585.97,"n":1,"o":585.97,"t":"2026-09-22T22:30:00Z","v":50,"vw":585.97},{"c":584.4418,"h":584.4418,"l":584.4418,"n":2,"o":584.4418,"t":"2026-09-22T23:30:00Z","v":102,"vw":584.4418},{"c":586.4,"h":586.4,"l":586.4,"n":2,"o":586.4,"t":"2026-09-23T11:15:00Z","v":77,"vw":586.4},{"c":586.55,"h":587,"l":585.66,"n":25,"o":585.66,"t":"2026-09-23T12:30:00Z","v":347,"vw":586.416985},{"c":586.55,"h":586.56,"l":586.55,"n":9,"o":586.56,"t":"2026-09-23T12:45:00Z","v":246,"vw":586.553919},{"c":585.5,"h":589.0562,"l":585.5,"n":28,"o":585.75,"t":"2026-09-23T13:15:00Z","v":645,"vw":586.48781},{"c":575.7,"h":587.5,"l":575.1,"n":1405,"o":584.81,"t":"2026-09-23T13:30:00Z","v":31467,"vw":580.752217},{"c":576.31,"h":580.7,"l":575.255,"n":1143,"o":575.715,"t":"2026-09-23T13:45:00Z","v":21616,"vw":577.662055},{"c":577.23,"h":578.035,"l":575.8501,"n":814,"o":575.8501,"t":"2026-09-23T14:00:00Z","v":12152,"vw":576.830774},{"c":581.41,"h":582,"l":578.01,"n":635,"o":578.01,"t":"2026-09-23T14:15:00Z","v":11743,"vw":580.596825},{"c":581.6575,"h":583.89,"l":581.62,"n":985,"o":582.18,"t":"2026-09-23T14:30:00Z","v":21223,"vw":582.962221},{"c":581.14,"h":582.7199,"l":580,"n":611,"o":581.495,"t":"2026-09-23T14:45:00Z","v":9072,"vw":580.933531},{"c":582.36,"h":582.94,"l":579.26,"n":698,"o":581.19,"t":"2026-09-23T15:00:00Z","v":11860,"vw":581.45004},{"c":585.92,"h":586,"l":581.51,"n":1319,"o":582.335,"t":"2026-09-23T15:15:00Z","v":29373,"vw":584.297555},{"c":590,"h":590,"l":585.4,"n":1035,"o":586,"t":"2026-09-23T15:30:00Z","v":18372,"vw":587.733309},{"c":590.63,"h":590.91,"l":588.935,"n":778,"o":589.85,"t":"2026-09-23T15:45:00Z","v":11807,"vw":589.802958},{"c":590.87,"h":590.87,"l":588.85,"n":933,"o":589.85,"t":"2026-09-23T16:00:00Z","v":18090,"vw":589.679128},{"c":593.02,"h":594.15,"l":590.645,"n":983,"o":590.645,"t":"2026-09-23T16:15:00Z","v":18460,"vw":591.919601},{"c":595.12,"h":596.95,"l":594.22,"n":1222,"o":594.22,"t":"2026-09-23T16:30:00Z","v":22565,"vw":595.507998},{"c":598.94,"h":598.95,"l":594.835,"n":1111,"o":595.12,"t":"2026-09-23T16:45:00Z","v":22198,"vw":596.534379},{"c":601.59,"h":601.74,"l":597.31,"n":1681,"o":598.95,"t":"2026-09-23T17:00:00Z","v":42650,"vw":599.557652},{"c":605.97,"h":607.83,"l":600.2501,"n":2264,"o":601.58,"t":"2026-09-23T17:15:00Z","v":60419,"vw":604.113881},{"c":607.705,"h":609.22,"l":604.5,"n":3138,"o":606.27,"t":"2026-09-23T17:30:00Z","v":95859,"vw":606.632462},{"c":600.62,"h":609.245,"l":600.3854,"n":1360,"o":607.705,"t":"2026-09-23T17:45:00Z","v":59370,"vw":606.827306},{"c":601.09,"h":604.6,"l":600.49,"n":1375,"o":600.49,"t":"2026-09-23T18:00:00Z","v":23760,"vw":602.151636},{"c":601.48,"h":601.5,"l":597.26,"n":1253,"o":600.98,"t":"2026-09-23T18:15:00Z","v":24326,"vw":599.313059},{"c":600.5375,"h":602.66,"l":598.6001,"n":1594,"o":601.69,"t":"2026-09-23T18:30:00Z","v":38339,"vw":600.722625},{"c":599.615,"h":600.635,"l":598.37,"n":1385,"o":600.555,"t":"2026-09-23T18:45:00Z","v":29981,"vw":599.804721},{"c":600.22,"h":602.19,"l":599,"n":1780,"o":599.555,"t":"2026-09-23T19:00:00Z","v":39050,"vw":600.916637},{"c":597.5,"h":601.07,"l":597.04,"n":1888,"o":600.215,"t":"2026-09-23T19:15:00Z","v":49004,"vw":599.627183},{"c":596.2,"h":599.3,"l":594.71,"n":1963,"o":597.495,"t":"2026-09-23T19:30:00Z","v":46696,"vw":596.314239},{"c":597.31,"h":597.93,"l":593.32,"n":5581,"o":596.49,"t":"2026-09-23T19:45:00Z","v":131371,"vw":596.561403},{"c":597.5,"h":597.5,"l":595,"n":104,"o":597.31,"t":"2026-09-23T20:00:00Z","v":114516,"vw":597.309284},{"c":600,"h":600,"l":597.31,"n":3,"o":597.31,"t":"2026-09-23T20:15:00Z","v":1043,"vw":597.88366},{"c":597,"h":597,"l":597,"n":1,"o":597,"t":"2026-09-23T20:30:00Z","v":50,"vw":597},{"c":600.43,"h":600.43,"l":600.43,"n":1,"o":600.43,"t":"2026-09-23T23:15:00Z","v":40,"vw":600.43},{"c":601.5,"h":603.35,"l":601.5,"n":8,"o":603.35,"t":"2026-09-24T12:30:00Z","v":189,"vw":602.121849},{"c":605,"h":605,"l":605,"n":2,"o":605,"t":"2026-09-24T12:45:00Z","v":51,"vw":605},{"c":603,"h":603,"l":598.9609,"n":38,"o":602.01,"t":"2026-09-24T13:15:00Z","v":480,"vw":601.940912},{"c":597.595,"h":603.9999,"l":594.61,"n":797,"o":601.95,"t":"2026-09-24T13:30:00Z","v":15228,"vw":599.051663},{"c":601.765,"h":603.2833,"l":597.7,"n":791,"o":597.7,"t":"2026-09-24T13:45:00Z","v":17207,"vw":601.581893},{"c":601.59,"h":601.8162,"l":597.7931,"n":706,"o":600.88,"t":"2026-09-24T14:00:00Z","v":11937,"vw":600.268581},{"c":598.79,"h":603.61,"l":597.76,"n":858,"o":601.42,"t":"2026-09-24T14:15:00Z","v":24892,"vw":602.040565},{"c":596.25,"h":600.17,"l":595.26,"n":811,"o":599.16,"t":"2026-09-24T14:30:00Z","v":13365,"vw":598.540805},{"c":599.105,"h":599.25,"l":595.4,"n":722,"o":595.97,"t":"2026-09-24T14:45:00Z","v":9078,"vw":597.358193},{"c":599.39,"h":599.9399,"l":597.56,"n":756,"o":599.02,"t":"2026-09-24T15:00:00Z","v":17456,"vw":598.772007},{"c":601.78,"h":602.12,"l":598.43,"n":683,"o":598.86,"t":"2026-09-24T15:15:00Z","v":7670,"vw":600.213123},{"c":601.0841,"h":602.51,"l":599.72,"n":751,"o":601.775,"t":"2026-09-24T15:30:00Z","v":12689,"vw":601.530656},{"c":602.43,"h":602.43,"l":600.1887,"n":671,"o":601.135,"t":"2026-09-24T15:45:00Z","v":9395,"vw":601.11758},{"c":601.3,"h":602.975,"l":600.98,"n":805,"o":602.44,"t":"2026-09-24T16:00:00Z","v":18463,"vw":602.212272},{"c":600.7,"h":601.965,"l":600.265,"n":843,"o":601.19,"t":"2026-09-24T16:15:00Z","v":13318,"vw":601.168608},{"c":598.045,"h":600.51,"l":596.945,"n":796,"o":600.51,"t":"2026-09-24T16:30:00Z","v":14839,"vw":598.167207},{"c":597.99,"h":599.99,"l":597.12,"n":696,"o":597.12,"t":"2026-09-24T16:45:00Z","v":17756,"vw":598.552537},{"c":597.9,"h":598.155,"l":596.11,"n":690,"o":597.63,"t":"2026-09-24T17:00:00Z","v":9032,"vw":596.984837},{"c":598.3775,"h":598.86,"l":596.98,"n":636,"o":597.46,"t":"2026-09-24T17:15:00Z","v":8335,"vw":597.629657},{"c":600.66,"h":601.03,"l":598.56,"n":794,"o":598.87,"t":"2026-09-24T17:30:00Z","v":10253,"vw":599.909301},{"c":601.995,"h":602.12,"l":600.135,"n":787,"o":600.66,"t":"2026-09-24T17:45:00Z","v":10397,"vw":601.219791},{"c":601.865,"h":602.1625,"l":599.845,"n":852,"o":601.995,"t":"2026-09-24T18:00:00Z","v":11403,"vw":601.352241},{"c":601.065,"h":601.97,"l":598.71,"n":1090,"o":601.865,"t":"2026-09-24T18:15:00Z","v":15754,"vw":600.287651},{"c":599.2,"h":601.44,"l":598.66,"n":901,"o":600.97,"t":"2026-09-24T18:30:00Z","v":13560,"vw":600.115007},{"c":599.9,"h":600.51,"l":598.37,"n":1039,"o":599.59,"t":"2026-09-24T18:45:00Z","v":16289,"vw":599.417685},{"c":600.19,"h":600.29,"l":598.51,"n":953,"o":599.885,"t":"2026-09-24T19:00:00Z","v":20093,"vw":599.127866},{"c":598.0015,"h":600.5795,"l":598.0015,"n":1146,"o":599.93,"t":"2026-09-24T19:15:00Z","v":19758,"vw":599.751192},{"c":598.985,"h":599.19,"l":598.25,"n":1251,"o":598.32,"t":"2026-09-24T19:30:00Z","v":20679,"vw":598.667051},{"c":598.395,"h":601.785,"l":597.92,"n":4537,"o":598.985,"t":"2026-09-24T19:45:00Z","v":94593,"vw":599.46424},{"c":598.85,"h":598.85,"l":598,"n":92,"o":598.395,"t":"2026-09-24T20:00:00Z","v":116932,"vw":598.847693},{"c":595,"h":595,"l":595,"n":2,"o":595,"t":"2026-09-24T20:45:00Z","v":89,"vw":595},{"c":598.85,"h":598.85,"l":598.85,"n":1,"o":598.85,"t":"2026-09-24T21:00:00Z","v":18057,"vw":598.85},{"c":599.49,"h":599.49,"l":599.49,"n":1,"o":599.49,"t":"2026-09-25T09:30:00Z","v":100,"vw":599.49},{"c":595.76,"h":595.76,"l":595.76,"n":2,"o":595.76,"t":"2026-09-25T13:15:00Z","v":49,"vw":595.76},{"c":594.6001,"h":599.5127,"l":593.69,"n":470,"o":598.45,"t":"2026-09-25T13:30:00Z","v":10659,"vw":596.665952},{"c":595.205,"h":597.63,"l":594.26,"n":431,"o":595.26,"t":"2026-09-25T13:45:00Z","v":5288,"vw":595.687579},{"c":592.6,"h":595.58,"l":590.02,"n":673,"o":595.58,"t":"2026-09-25T14:00:00Z","v":10144,"vw":592.367155},{"c":593.56,"h":594.1999,"l":591.84,"n":666,"o":592.79,"t":"2026-09-25T14:15:00Z","v":11127,"vw":593.321482},{"c":592.56,"h":593.6025,"l":591.94,"n":697,"o":593.55,"t":"2026-09-25T14:30:00Z","v":16061,"vw":592.642381},{"c":591.07,"h":592.565,"l":590.2,"n":621,"o":592.555,"t":"2026-09-25T14:45:00Z","v":8843,"vw":591.632926},{"c":590.485,"h":591.215,"l":589.96,"n":664,"o":591.065,"t":"2026-09-25T15:00:00Z","v":8539,"vw":590.492168},{"c":590.84,"h":592.4425,"l":589.5901,"n":679,"o":590.71,"t":"2026-09-25T15:15:00Z","v":10426,"vw":590.864856},{"c":591.025,"h":592.05,"l":590.39,"n":418,"o":590.815,"t":"2026-09-25T15:30:00Z","v":5721,"vw":591.33922},{"c":590.035,"h":590.74,"l":589.56,"n":386,"o":590.02,"t":"2026-09-25T15:45:00Z","v":5486,"vw":590.203024},{"c":592.07,"h":592.19,"l":590.26,"n":554,"o":590.41,"t":"2026-09-25T16:00:00Z","v":10387,"vw":591.285736},{"c":591.85,"h":592.1,"l":591,"n":525,"o":592.1,"t":"2026-09-25T16:15:00Z","v":7630,"vw":591.571408},{"c":591.26,"h":592.32,"l":590.69,"n":396,"o":592.32,"t":"2026-09-25T16:30:00Z","v":5709,"vw":591.44172},{"c":591.75,"h":593.07,"l":590.24,"n":570,"o":591.26,"t":"2026-09-25T16:45:00Z","v":11487,"vw":591.343197},{"c":593.99,"h":594.49,"l":591.75,"n":696,"o":591.75,"t":"2026-09-25T17:00:00Z","v":18748,"vw":593.228451},{"c":594.38,"h":594.9,"l":593.69,"n":672,"o":594.055,"t":"2026-09-25T17:15:00Z","v":11135,"vw":594.323739},{"c":594.47,"h":594.82,"l":593.38,"n":557,"o":594.38,"t":"2026-09-25T17:30:00Z","v":11424,"vw":594.181343},{"c":594.01,"h":594.68,"l":594.01,"n":514,"o":594.505,"t":"2026-09-25T17:45:00Z","v":9693,"vw":594.3951},{"c":594.87,"h":594.87,"l":594.14,"n":610,"o":594.3,"t":"2026-09-25T18:00:00Z","v":9525,"vw":594.550117},{"c":595.585,"h":596.15,"l":594.03,"n":720,"o":594.93,"t":"2026-09-25T18:15:00Z","v":11071,"vw":595.165447},{"c":596.355,"h":596.7859,"l":595.735,"n":514,"o":595.74,"t":"2026-09-25T18:30:00Z","v":11248,"vw":596.176513},{"c":599.075,"h":599.7,"l":595.93,"n":999,"o":596.355,"t":"2026-09-25T18:45:00Z","v":25858,"vw":597.094138},{"c":597.89,"h":599.82,"l":597.32,"n":1605,"o":599.075,"t":"2026-09-25T19:00:00Z","v":51430,"vw":598.680061},{"c":596.755,"h":600.13,"l":596.3,"n":1147,"o":597.89,"t":"2026-09-25T19:15:00Z","v":27853,"vw":598.966794},{"c":597.875,"h":597.875,"l":596.02,"n":1164,"o":596.75,"t":"2026-09-25T19:30:00Z","v":22440,"vw":596.818046},{"c":599.52,"h":599.52,"l":595.95,"n":4093,"o":597.6,"t":"2026-09-25T19:45:00Z","v":82779,"vw":598.239718},{"c":598.46,"h":598.46,"l":598.46,"n":53,"o":598.46,"t":"2026-09-25T20:00:00Z","v":71764,"vw":598.46},{"c":598.01,"h":598.01,"l":598.01,"n":3,"o":598.01,"t":"2026-09-25T20:30:00Z","v":50,"vw":598.01},{"c":597.7,"h":597.7,"l":597.7,"n":2,"o":597.7,"t":"2026-09-25T21:00:00Z","v":107,"vw":597.7},{"c":597.75,"h":597.75,"l":597.75,"n":1,"o":597.75,"t":"2026-09-28T10:30:00Z","v":41,"vw":597.75},{"c":598,"h":598,"l":598,"n":4,"o":598,"t":"2026-09-28T10:45:00Z","v":1261,"vw":598},{"c":610.34,"h":610.96,"l":596.515,"n":1041,"o":601.64,"t":"2026-09-28T13:30:00Z","v":20526,"vw":603.59715},{"c":610.305,"h":611.96,"l":605.8899,"n":1465,"o":609.53,"t":"2026-09-28T13:45:00Z","v":39492,"vw":610.162615},{"c":615.74,"h":615.74,"l":606.4649,"n":1720,"o":610.95,"t":"2026-09-28T14:00:00Z","v":46779,"vw":612.016988},{"c":611.975,"h":615.95,"l":611.2992,"n":1562,"o":615.2,"t":"2026-09-28T14:15:00Z","v":43350,"vw":614.364959},{"c":613.665,"h":614.99,"l":610.0101,"n":1184,"o":611.975,"t":"2026-09-28T14:30:00Z","v":31029,"vw":612.024687},{"c":612.04,"h":614.74,"l":611.7801,"n":1189,"o":613.24,"t":"2026-09-28T14:45:00Z","v":28458,"vw":613.186211},{"c":608.6,"h":612.0847,"l":607.72,"n":1139,"o":612.04,"t":"2026-09-28T15:00:00Z","v":28071,"vw":609.474765},{"c":609.575,"h":610.5,"l":607.8,"n":628,"o":608.22,"t":"2026-09-28T15:15:00Z","v":14859,"vw":609.109212},{"c":611.5,"h":611.5,"l":609.725,"n":675,"o":610.1,"t":"2026-09-28T15:30:00Z","v":12037,"vw":610.587247},{"c":611.065,"h":613.36,"l":610.54,"n":1231,"o":611.925,"t":"2026-09-28T15:45:00Z","v":36881,"vw":611.451014},{"c":607.52,"h":611.36,"l":607.1651,"n":864,"o":611.36,"t":"2026-09-28T16:00:00Z","v":21637,"vw":610.19525},{"c":610.27,"h":611.96,"l":607.2,"n":766,"o":607.555,"t":"2026-09-28T16:15:00Z","v":13319,"vw":609.888974},{"c":609.43,"h":611.1258,"l":608.96,"n":538,"o":610.005,"t":"2026-09-28T16:30:00Z","v":8903,"vw":609.969087},{"c":609.925,"h":610.43,"l":608.7401,"n":551,"o":610.005,"t":"2026-09-28T16:45:00Z","v":9524,"vw":609.87221},{"c":608.51,"h":610.435,"l":608.2,"n":699,"o":609.91,"t":"2026-09-28T17:00:00Z","v":16578,"vw":609.607136},{"c":607.6,"h":608.54,"l":607.2,"n":567,"o":608.22,"t":"2026-09-28T17:15:00Z","v":8268,"vw":607.87364},{"c":608.32,"h":608.81,"l":607.38,"n":662,"o":607.99,"t":"2026-09-28T17:30:00Z","v":12287,"vw":608.073647},{"c":610.45,"h":610.515,"l":608.11,"n":653,"o":608.11,"t":"2026-09-28T17:45:00Z","v":12150,"vw":609.423406},{"c":609.19,"h":610.93,"l":608.5455,"n":817,"o":610.72,"t":"2026-09-28T18:00:00Z","v":23683,"vw":610.352889},{"c":609.65,"h":610.26,"l":608.81,"n":700,"o":609.185,"t":"2026-09-28T18:15:00Z","v":14556,"vw":609.524785},{"c":610.175,"h":610.37,"l":609.26,"n":784,"o":609.95,"t":"2026-09-28T18:30:00Z","v":17648,"vw":609.893477},{"c":609.43,"h":610.32,"l":609.175,"n":807,"o":610.3,"t":"2026-09-28T18:45:00Z","v":15228,"vw":609.806799},{"c":607.29,"h":609.26,"l":606.58,"n":1393,"o":609.25,"t":"2026-09-28T19:00:00Z","v":34009,"vw":607.748776},{"c":609.88,"h":610.33,"l":606.91,"n":1301,"o":606.91,"t":"2026-09-28T19:15:00Z","v":33595,"vw":608.384411},{"c":610.1125,"h":610.385,"l":608.21,"n":1325,"o":609.88,"t":"2026-09-28T19:30:00Z","v":26986,"vw":609.463003},{"c":606.29,"h":610.195,"l":605.97,"n":3405,"o":610.195,"t":"2026-09-28T19:45:00Z","v":82491,"vw":607.375682},{"c":607.2,"h":607.2,"l":606.24,"n":82,"o":606.24,"t":"2026-09-28T20:00:00Z","v":134557,"vw":606.240479},{"c":606.24,"h":607.4,"l":606.24,"n":4,"o":607.4,"t":"2026-09-28T20:15:00Z","v":11263,"vw":606.249891},{"c":605.38,"h":605.38,"l":605.38,"n":6,"o":605.38,"t":"2026-09-29T08:00:00Z","v":152,"vw":605.38},{"c":606.79,"h":607.31,"l":603.88,"n":450,"o":606.24,"t":"2026-09-29T13:30:00Z","v":10659,"vw":605.878257},{"c":604.285,"h":607.54,"l":603.46,"n":468,"o":605.55,"t":"2026-09-29T13:45:00Z","v":7347,"vw":606.192215},{"c":601.29,"h":605,"l":600.31,"n":504,"o":604.97,"t":"2026-09-29T14:00:00Z","v":6737,"vw":602.285331},{"c":597.835,"h":600.98,"l":597.77,"n":710,"o":600.55,"t":"2026-09-29T14:15:00Z","v":14030,"vw":598.7613},{"c":597.325,"h":598.11,"l":596.11,"n":767,"o":597.505,"t":"2026-09-29T14:30:00Z","v":32829,"vw":597.094903},{"c":599.14,"h":600.295,"l":596.9,"n":674,"o":597.77,"t":"2026-09-29T14:45:00Z","v":11610,"vw":598.401982},{"c":598.025,"h":598.98,"l":597.47,"n":626,"o":598.73,"t":"2026-09-29T15:00:00Z","v":10396,"vw":598.290961},{"c":597.76,"h":598.57,"l":597.26,"n":497,"o":597.61,"t":"2026-09-29T15:15:00Z","v":5384,"vw":597.862104},{"c":596.945,"h":598.21,"l":596.32,"n":560,"o":597.75,"t":"2026-09-29T15:30:00Z","v":6867,"vw":597.120555},{"c":595.88,"h":597.22,"l":595.88,"n":634,"o":596.95,"t":"2026-09-29T15:45:00Z","v":8401,"vw":596.587946},{"c":597.07,"h":597.42,"l":595.825,"n":545,"o":596.14,"t":"2026-09-29T16:00:00Z","v":7461,"vw":596.555165},{"c":599.69,"h":599.98,"l":597.07,"n":769,"o":597.07,"t":"2026-09-29T16:15:00Z","v":13347,"vw":599.021487},{"c":598.83,"h":599.97,"l":598.34,"n":451,"o":599.97,"t":"2026-09-29T16:30:00Z","v":5434,"vw":598.920475},{"c":601.21,"h":601.21,"l":598.725,"n":413,"o":599.28,"t":"2026-09-29T16:45:00Z","v":5349,"vw":600.185481},{"c":601.35,"h":601.93,"l":600.92,"n":512,"o":601.18,"t":"2026-09-29T17:00:00Z","v":7345,"vw":601.40171},{"c":600.93,"h":601.38,"l":599.58,"n":363,"o":600.71,"t":"2026-09-29T17:15:00Z","v":8721,"vw":600.230207},{"c":603.845,"h":604.77,"l":600.13,"n":677,"o":600.86,"t":"2026-09-29T17:30:00Z","v":12741,"vw":603.464709},{"c":605.44,"h":605.71,"l":603.84,"n":651,"o":603.84,"t":"2026-09-29T17:45:00Z","v":14485,"vw":604.8285},{"c":602.79,"h":606.58,"l":602.79,"n":975,"o":605.66,"t":"2026-09-29T18:00:00Z","v":21326,"vw":604.922957},{"c":602.86,"h":603.6,"l":602.01,"n":613,"o":603.03,"t":"2026-09-29T18:15:00Z","v":12227,"vw":602.79027},{"c":603.06,"h":603.45,"l":601.23,"n":1054,"o":603.07,"t":"2026-09-29T18:30:00Z","v":21525,"vw":602.47505},{"c":602.01,"h":603.43,"l":601.25,"n":853,"o":603.015,"t":"2026-09-29T18:45:00Z","v":15341,"vw":602.186938},{"c":601.56,"h":601.995,"l":600.59,"n":927,"o":601.93,"t":"2026-09-29T19:00:00Z","v":14187,"vw":601.195183},{"c":600.69,"h":602.15,"l":600.55,"n":950,"o":601.615,"t":"2026-09-29T19:15:00Z","v":10280,"vw":601.674687},{"c":598.66,"h":601.13,"l":598.61,"n":1030,"o":600.69,"t":"2026-09-29T19:30:00Z","v":14018,"vw":600.186001},{"c":600.2,"h":600.58,"l":598.3,"n":2983,"o":598.775,"t":"2026-09-29T19:45:00Z","v":42432,"vw":599.642414},{"c":599.9,"h":599.9,"l":599.9,"n":59,"o":599.9,"t":"2026-09-29T20:00:00Z","v":79967,"vw":599.9},{"c":598.009,"h":598.009,"l":598.009,"n":1,"o":598.009,"t":"2026-09-29T22:30:00Z","v":50,"vw":598.009},{"c":599.67,"h":603.87,"l":599.07,"n":506,"o":602.87,"t":"2026-09-30T13:30:00Z","v":9779,"vw":601.807365},{"c":603.715,"h":604.53,"l":599.765,"n":838,"o":599.765,"t":"2026-09-30T13:45:00Z","v":24514,"vw":602.008549},{"c":602.2,"h":603.5,"l":600.45,"n":777,"o":603.4,"t":"2026-09-30T14:00:00Z","v":14582,"vw":601.806101},{"c":601.6,"h":604.17,"l":601.6,"n":416,"o":601.6,"t":"2026-09-30T14:15:00Z","v":4817,"vw":602.892536},{"c":604.785,"h":604.84,"l":601.415,"n":743,"o":602.145,"t":"2026-09-30T14:30:00Z","v":12352,"vw":602.513237},{"c":606.88,"h":607.72,"l":604.785,"n":933,"o":604.785,"t":"2026-09-30T14:45:00Z","v":20051,"vw":606.228995},{"c":608.335,"h":608.345,"l":605.48,"n":908,"o":606.98,"t":"2026-09-30T15:00:00Z","v":13051,"vw":606.782662},{"c":610.37,"h":611.175,"l":607.6901,"n":1250,"o":608.345,"t":"2026-09-30T15:15:00Z","v":22989,"vw":610.125216},{"c":609.545,"h":611.565,"l":609.48,"n":786,"o":610.73,"t":"2026-09-30T15:30:00Z","v":9385,"vw":610.363247},{"c":608.58,"h":609.97,"l":607.34,"n":702,"o":609.3,"t":"2026-09-30T15:45:00Z","v":8204,"vw":608.894814},{"c":610.075,"h":610.97,"l":608.515,"n":566,"o":608.58,"t":"2026-09-30T16:00:00Z","v":7851,"vw":609.223084},{"c":610.35,"h":610.35,"l":608.87,"n":575,"o":609.735,"t":"2026-09-30T16:15:00Z","v":9408,"vw":609.754495},{"c":610.21,"h":610.7,"l":609.7301,"n":685,"o":609.93,"t":"2026-09-30T16:30:00Z","v":11604,"vw":610.28963},{"c":610.02,"h":610.74,"l":609.17,"n":777,"o":610.45,"t":"2026-09-30T16:45:00Z","v":13116,"vw":609.80167},{"c":610.21,"h":610.76,"l":609.95,"n":543,"o":610,"t":"2026-09-30T17:00:00Z","v":7565,"vw":610.28911},{"c":611.675,"h":611.88,"l":609.72,"n":810,"o":609.965,"t":"2026-09-30T17:15:00Z","v":11037,"vw":610.653014},{"c":610.6,"h":611.98,"l":610.6,"n":680,"o":611.665,"t":"2026-09-30T17:30:00Z","v":8478,"vw":611.396953},{"c":608.3,"h":610.6,"l":606.66,"n":879,"o":610.6,"t":"2026-09-30T17:45:00Z","v":13934,"vw":608.358349},{"c":611.49,"h":611.61,"l":607.335,"n":722,"o":608.045,"t":"2026-09-30T18:00:00Z","v":10066,"vw":608.716893},{"c":610.03,"h":611.49,"l":609.13,"n":1149,"o":610.975,"t":"2026-09-30T18:15:00Z","v":22817,"vw":610.152879},{"c":609.955,"h":611.03,"l":609.5701,"n":890,"o":610.105,"t":"2026-09-30T18:30:00Z","v":14976,"vw":610.262178},{"c":612.3775,"h":612.73,"l":610.01,"n":960,"o":610.01,"t":"2026-09-30T18:45:00Z","v":20960,"vw":611.540142},{"c":612.54,"h":613.01,"l":611.44,"n":973,"o":612.67,"t":"2026-09-30T19:00:00Z","v":16538,"vw":612.339602},{"c":611.785,"h":613.16,"l":611.58,"n":1051,"o":613.16,"t":"2026-09-30T19:15:00Z","v":16838,"vw":612.452574},{"c":610.28,"h":611.95,"l":609.8597,"n":1449,"o":611.75,"t":"2026-09-30T19:30:00Z","v":23484,"vw":611.189317},{"c":608.75,"h":610.725,"l":607.53,"n":3719,"o":610.6825,"t":"2026-09-30T19:45:00Z","v":77560,"vw":608.837674},{"c":608.46,"h":608.46,"l":608.46,"n":74,"o":608.46,"t":"2026-09-30T20:00:00Z","v":136280,"vw":608.46},{"c":608.46,"h":608.46,"l":608.46,"n":1,"o":608.46,"t":"2026-09-30T20:15:00Z","v":36114,"vw":608.46},{"c":608.46,"h":608.46,"l":608.46,"n":2,"o":608.46,"t":"2026-09-30T20:45:00Z","v":1322,"vw":608.46},{"c":608.5,"h":608.5,"l":608.45,"n":18,"o":608.45,"t":"2026-09-30T21:15:00Z","v":294,"vw":608.463095},{"c":608.5,"h":608.5,"l":608.5,"n":4,"o":608.5,"t":"2026-09-30T22:45:00Z","v":54,"vw":608.5},{"c":603.26,"h":611.88,"l":600.9975,"n":942,"o":609.68,"t":"2026-10-01T13:30:00Z","v":19194,"vw":606.864599},{"c":603.23,"h":605.98,"l":601.28,"n":740,"o":604.03,"t":"2026-10-01T13:45:00Z","v":12059,"vw":603.542591},{"c":607.09,"h":608.0725,"l":602.6,"n":919,"o":603.69,"t":"2026-10-01T14:00:00Z","v":15661,"vw":605.409616},{"c":608.54,"h":609.06,"l":606.6201,"n":970,"o":606.98,"t":"2026-10-01T14:15:00Z","v":9376,"vw":607.941254},{"c":610.33,"h":611.57,"l":608.01,"n":914,"o":609.36,"t":"2026-10-01T14:30:00Z","v":15370,"vw":609.043426},{"c":612.33,"h":613.31,"l":610.31,"n":1128,"o":611.08,"t":"2026-10-01T14:45:00Z","v":25247,"vw":611.703933},{"c":612.755,"h":613.64,"l":611.26,"n":819,"o":612.33,"t":"2026-10-01T15:00:00Z","v":12861,"vw":612.316862},{"c":611.02,"h":613.82,"l":611.02,"n":1121,"o":612.75,"t":"2026-10-01T15:15:00Z","v":20697,"vw":612.565198},{"c":612.5,"h":614.325,"l":610.72,"n":925,"o":611.53,"t":"2026-10-01T15:30:00Z","v":15290,"vw":613.044982},{"c":613.11,"h":613.98,"l":612.05,"n":683,"o":612.89,"t":"2026-10-01T15:45:00Z","v":9741,"vw":612.97592},{"c":613.45,"h":614.6,"l":612.92,"n":841,"o":613.18,"t":"2026-10-01T16:00:00Z","v":12940,"vw":613.677412},{"c":612.105,"h":614.96,"l":611.5511,"n":685,"o":613.93,"t":"2026-10-01T16:15:00Z","v":10829,"vw":613.476115},{"c":615.09,"h":615.9,"l":611.8228,"n":937,"o":612.105,"t":"2026-10-01T16:30:00Z","v":21561,"vw":613.140647},{"c":614.87,"h":615.99,"l":614.23,"n":629,"o":615.82,"t":"2026-10-01T16:45:00Z","v":10156,"vw":615.007588},{"c":616.14,"h":617.54,"l":614.1744,"n":1148,"o":614.34,"t":"2026-10-01T17:00:00Z","v":17998,"vw":616.012245},{"c":617.44,"h":618.01,"l":614.8,"n":1080,"o":616.51,"t":"2026-10-01T17:15:00Z","v":24441,"vw":616.608115},{"c":616.33,"h":617.715,"l":615.97,"n":925,"o":617.45,"t":"2026-10-01T17:30:00Z","v":18313,"vw":616.849646},{"c":616.69,"h":617.21,"l":614.2989,"n":1010,"o":616.72,"t":"2026-10-01T17:45:00Z","v":18689,"vw":616.016789},{"c":616.94,"h":617.59,"l":616.195,"n":879,"o":617.23,"t":"2026-10-01T18:00:00Z","v":9990,"vw":616.850209},{"c":616.155,"h":619,"l":615.7,"n":1194,"o":617,"t":"2026-10-01T18:15:00Z","v":24149,"vw":617.523715},{"c":616,"h":616.865,"l":615.75,"n":875,"o":616.6,"t":"2026-10-01T18:30:00Z","v":16330,"vw":616.387824},{"c":617.115,"h":617.39,"l":615.8601,"n":1015,"o":616.59,"t":"2026-10-01T18:45:00Z","v":13668,"vw":616.549332},{"c":618.55,"h":618.83,"l":616.79,"n":1027,"o":617.3921,"t":"2026-10-01T19:00:00Z","v":19736,"vw":617.742193},{"c":618.805,"h":619.37,"l":617.585,"n":1195,"o":618.55,"t":"2026-10-01T19:15:00Z","v":16773,"vw":618.430974},{"c":618.69,"h":619.5,"l":617.7101,"n":1799,"o":619.27,"t":"2026-10-01T19:30:00Z","v":35396,"vw":618.786948},{"c":619.32,"h":621.9999,"l":618.61,"n":4935,"o":619.1,"t":"2026-10-01T19:45:00Z","v":100510,"vw":619.699792},{"c":619.5,"h":619.5,"l":619.5,"n":54,"o":619.5,"t":"2026-10-01T20:00:00Z","v":86576,"vw":619.5},{"c":619.5,"h":619.5,"l":619.5,"n":1,"o":619.5,"t":"2026-10-01T20:15:00Z","v":72228,"vw":619.5},{"c":620.01,"h":620.01,"l":620.01,"n":3,"o":620.01,"t":"2026-10-02T10:15:00Z","v":129,"vw":620.01},{"c":620,"h":620,"l":620,"n":4,"o":620,"t":"2026-10-02T11:00:00Z","v":100,"vw":620},{"c":622.31,"h":626.16,"l":619.0819,"n":808,"o":622.01,"t":"2026-10-02T13:30:00Z","v":19788,"vw":622.140428},{"c":622.16,"h":623.84,"l":618.04,"n":758,"o":621.935,"t":"2026-10-02T13:45:00Z","v":21555,"vw":621.517028},{"c":616.58,"h":621.78,"l":615.9608,"n":999,"o":621.78,"t":"2026-10-02T14:00:00Z","v":18995,"vw":618.308644},{"c":616.85,"h":617.43,"l":615.79,"n":663,"o":617.032,"t":"2026-10-02T14:15:00Z","v":8982,"vw":616.55939},{"c":613.94,"h":617.33,"l":613.5,"n":770,"o":617.28,"t":"2026-10-02T14:30:00Z","v":15889,"vw":615.157116},{"c":614.83,"h":616.48,"l":613.95,"n":675,"o":614.37,"t":"2026-10-02T14:45:00Z","v":13834,"vw":615.58285},{"c":612.51,"h":615.125,"l":612.17,"n":757,"o":615.0775,"t":"2026-10-02T15:00:00Z","v":12752,"vw":613.342808},{"c":613.2767,"h":615.02,"l":611.182,"n":951,"o":612.575,"t":"2026-10-02T15:15:00Z","v":22272,"vw":612.996242},{"c":613.6958,"h":614.3,"l":613.105,"n":576,"o":613.78,"t":"2026-10-02T15:30:00Z","v":10624,"vw":613.609756},{"c":613.405,"h":614.1922,"l":612.65,"n":725,"o":613.84,"t":"2026-10-02T15:45:00Z","v":11130,"vw":613.275068},{"c":610.425,"h":613.93,"l":609.37,"n":740,"o":613.095,"t":"2026-10-02T16:00:00Z","v":12897,"vw":612.421114},{"c":611.9454,"h":612.5081,"l":610.22,"n":573,"o":610.92,"t":"2026-10-02T16:15:00Z","v":9542,"vw":610.902997},{"c":613.63,"h":615.29,"l":612.7,"n":585,"o":612.7,"t":"2026-10-02T16:30:00Z","v":10535,"vw":614.191846},{"c":614.5326,"h":614.5326,"l":612.92,"n":408,"o":613.6,"t":"2026-10-02T16:45:00Z","v":6245,"vw":613.560534},{"c":614.65,"h":615.04,"l":613.3081,"n":581,"o":613.57,"t":"2026-10-02T17:00:00Z","v":6845,"vw":614.306539},{"c":614.36,"h":614.78,"l":613.76,"n":683,"o":614.3,"t":"2026-10-02T17:15:00Z","v":9776,"vw":614.189496},{"c":614.24,"h":615.67,"l":614.23,"n":667,"o":614.4,"t":"2026-10-02T17:30:00Z","v":13070,"vw":614.786883},{"c":618.42,"h":619.39,"l":614.37,"n":743,"o":614.37,"t":"2026-10-02T17:45:00Z","v":15255,"vw":616.872302},{"c":618.01,"h":618.81,"l":617.07,"n":832,"o":618.41,"t":"2026-10-02T18:00:00Z","v":16143,"vw":617.818384},{"c":616.77,"h":618.29,"l":615.5,"n":844,"o":618.29,"t":"2026-10-02T18:15:00Z","v":19064,"vw":616.849699},{"c":617.54,"h":617.54,"l":615.9437,"n":743,"o":616.77,"t":"2026-10-02T18:30:00Z","v":12271,"vw":616.672917},{"c":615.885,"h":617.71,"l":615.68,"n":1000,"o":617.54,"t":"2026-10-02T18:45:00Z","v":23014,"vw":616.554701},{"c":616.94,"h":617.44,"l":615.37,"n":908,"o":616.13,"t":"2026-10-02T19:00:00Z","v":17911,"vw":616.439385},{"c":618.18,"h":618.8,"l":615.7848,"n":1207,"o":616.55,"t":"2026-10-02T19:15:00Z","v":32084,"vw":617.285109},{"c":617.84,"h":619.25,"l":617.22,"n":1441,"o":617.97,"t":"2026-10-02T19:30:00Z","v":29908,"vw":618.33741},{"c":617.94,"h":619.39,"l":617.07,"n":4444,"o":617.55,"t":"2026-10-02T19:45:00Z","v":111249,"vw":618.386747},{"c":617.76,"h":617.76,"l":617.48,"n":55,"o":617.76,"t":"2026-10-02T20:00:00Z","v":90083,"vw":617.759869},{"c":617.76,"h":617.76,"l":617.76,"n":1,"o":617.76,"t":"2026-10-02T20:15:00Z","v":12339,"vw":617.76},{"c":611.265,"h":619.045,"l":610,"n":695,"o":617.37,"t":"2026-10-05T13:30:00Z","v":12984,"vw":614.090799},{"c":606.45,"h":612.5,"l":606.45,"n":789,"o":610.06,"t":"2026-10-05T13:45:00Z","v":17815,"vw":609.857896},{"c":607.36,"h":609.99,"l":600.31,"n":1098,"o":606,"t":"2026-10-05T14:00:00Z","v":27624,"vw":604.457393},{"c":608.93,"h":611.8,"l":607.315,"n":721,"o":607.36,"t":"2026-10-05T14:15:00Z","v":17235,"vw":608.491077},{"c":610.76,"h":612,"l":608.2441,"n":575,"o":609.1,"t":"2026-10-05T14:30:00Z","v":10534,"vw":610.097248},{"c":611.76,"h":611.91,"l":609.9893,"n":549,"o":610.82,"t":"2026-10-05T14:45:00Z","v":9830,"vw":610.740625},{"c":610.305,"h":613.49,"l":610.305,"n":546,"o":611.23,"t":"2026-10-05T15:00:00Z","v":10206,"vw":612.042381},{"c":610.69,"h":612.57,"l":608.615,"n":843,"o":609.51,"t":"2026-10-05T15:15:00Z","v":18264,"vw":610.376499},{"c":612.92,"h":612.97,"l":611.44,"n":451,"o":611.575,"t":"2026-10-05T15:30:00Z","v":8876,"vw":612.095932},{"c":612.98,"h":613.64,"l":611.9,"n":540,"o":612.19,"t":"2026-10-05T15:45:00Z","v":12422,"vw":612.49808},{"c":612.38,"h":612.85,"l":611.28,"n":567,"o":612.295,"t":"2026-10-05T16:00:00Z","v":10173,"vw":611.999974},{"c":612.605,"h":614.24,"l":611.3122,"n":681,"o":612.19,"t":"2026-10-05T16:15:00Z","v":23933,"vw":612.323431},{"c":614.87,"h":615.48,"l":612.24,"n":569,"o":612.555,"t":"2026-10-05T16:30:00Z","v":11181,"vw":613.752627},{"c":614.98,"h":615.52,"l":613.65,"n":579,"o":614.885,"t":"2026-10-05T16:45:00Z","v":17601,"vw":614.701358},{"c":614.98,"h":615.44,"l":613.97,"n":553,"o":615.35,"t":"2026-10-05T17:00:00Z","v":10408,"vw":614.844218},{"c":614.445,"h":615.37,"l":613.67,"n":482,"o":614.98,"t":"2026-10-05T17:15:00Z","v":7652,"vw":614.541236},{"c":614.935,"h":615.9299,"l":613.085,"n":658,"o":614.01,"t":"2026-10-05T17:30:00Z","v":16247,"vw":614.409525},{"c":616.535,"h":616.98,"l":614.71,"n":823,"o":615.2202,"t":"2026-10-05T17:45:00Z","v":15950,"vw":615.477042},{"c":615.72,"h":616.95,"l":615.72,"n":673,"o":616.95,"t":"2026-10-05T18:00:00Z","v":10058,"vw":616.46601},{"c":617.38,"h":618.3,"l":613.0901,"n":1715,"o":615.46,"t":"2026-10-05T18:15:00Z","v":40548,"vw":616.214808},{"c":614.97,"h":617.8,"l":614.56,"n":951,"o":617.39,"t":"2026-10-05T18:30:00Z","v":29724,"vw":616.671364},{"c":614.465,"h":615.63,"l":614.3921,"n":777,"o":614.89,"t":"2026-10-05T18:45:00Z","v":17482,"vw":615.090246},{"c":616.57,"h":616.57,"l":612.9809,"n":1060,"o":614.465,"t":"2026-10-05T19:00:00Z","v":53164,"vw":614.854883},{"c":616.6,"h":618.93,"l":616.095,"n":982,"o":616.34,"t":"2026-10-05T19:15:00Z","v":20415,"vw":617.623635},{"c":617.98,"h":618.18,"l":615.95,"n":1255,"o":616.4,"t":"2026-10-05T19:30:00Z","v":30060,"vw":616.957643},{"c":617.84,"h":618.18,"l":614.345,"n":3381,"o":617.22,"t":"2026-10-05T19:45:00Z","v":71156,"vw":616.538661},{"c":617.33,"h":617.5999,"l":617.33,"n":70,"o":617.33,"t":"2026-10-05T20:00:00Z","v":68822,"vw":617.33306},{"c":618.17,"h":618.17,"l":618.17,"n":1,"o":618.17,"t":"2026-10-06T08:15:00Z","v":128,"vw":618.17},{"c":618.17,"h":618.17,"l":618.17,"n":2,"o":618.17,"t":"2026-10-06T13:15:00Z","v":50,"vw":618.17},{"c":622.16,"h":628.22,"l":620.04,"n":797,"o":620.04,"t":"2026-10-06T13:30:00Z","v":23824,"vw":624.119257},{"c":628.88,"h":630.685,"l":621.79,"n":1093,"o":621.79,"t":"2026-10-06T13:45:00Z","v":38063,"vw":628.679611},{"c":631.4,"h":633.37,"l":628.85,"n":1019,"o":629.99,"t":"2026-10-06T14:00:00Z","v":47524,"vw":630.682447},{"c":628.57,"h":631.4,"l":627.3267,"n":887,"o":631.4,"t":"2026-10-06T14:15:00Z","v":28335,"vw":629.049935},{"c":629.64,"h":631.05,"l":627.79,"n":768,"o":628.7425,"t":"2026-10-06T14:30:00Z","v":18124,"vw":629.531456},{"c":628.625,"h":631.68,"l":627.49,"n":803,"o":629.175,"t":"2026-10-06T14:45:00Z","v":13844,"vw":628.968609},{"c":623.9541,"h":628.37,"l":623.8301,"n":659,"o":627.94,"t":"2026-10-06T15:00:00Z","v":12604,"vw":625.854263},{"c":622.435,"h":624.9375,"l":622.17,"n":644,"o":624.51,"t":"2026-10-06T15:15:00Z","v":8084,"vw":623.789262},{"c":615.32,"h":621.95,"l":615.07,"n":873,"o":621.95,"t":"2026-10-06T15:30:00Z","v":16500,"vw":618.044654},{"c":617.59,"h":619.91,"l":613.72,"n":1074,"o":616.0488,"t":"2026-10-06T15:45:00Z","v":23926,"vw":617.017882},{"c":615.53,"h":618.17,"l":615.53,"n":899,"o":617.09,"t":"2026-10-06T16:00:00Z","v":24042,"vw":617.051551},{"c":616.8325,"h":617.935,"l":615.54,"n":920,"o":616.13,"t":"2026-10-06T16:15:00Z","v":27027,"vw":617.269091},{"c":616.96,"h":618.15,"l":616.25,"n":675,"o":617.22,"t":"2026-10-06T16:30:00Z","v":13324,"vw":617.249105},{"c":618.96,"h":620.755,"l":616.39,"n":691,"o":616.39,"t":"2026-10-06T16:45:00Z","v":18322,"vw":618.644239},{"c":618.38,"h":620.12,"l":617.96,"n":570,"o":618.6375,"t":"2026-10-06T17:00:00Z","v":11188,"vw":618.94393},{"c":618.06,"h":618.6642,"l":617,"n":533,"o":618.01,"t":"2026-10-06T17:15:00Z","v":7749,"vw":618.079682},{"c":618.03,"h":618.63,"l":616,"n":587,"o":617.81,"t":"2026-10-06T17:30:00Z","v":10283,"vw":617.208992},{"c":613.26,"h":618.04,"l":612.83,"n":747,"o":617.72,"t":"2026-10-06T17:45:00Z","v":11718,"vw":614.821448},{"c":616.375,"h":619.07,"l":613.425,"n":1085,"o":613.425,"t":"2026-10-06T18:00:00Z","v":27408,"vw":616.390058},{"c":617.62,"h":617.91,"l":615.76,"n":577,"o":616.37,"t":"2026-10-06T18:15:00Z","v":12336,"vw":617.148318},{"c":616.48,"h":617.97,"l":616.19,"n":630,"o":617.65,"t":"2026-10-06T18:30:00Z","v":14485,"vw":617.248487},{"c":616.51,"h":617.98,"l":616.03,"n":668,"o":616.3425,"t":"2026-10-06T18:45:00Z","v":20028,"vw":617.155292},{"c":615.885,"h":617.22,"l":615.275,"n":658,"o":616.12,"t":"2026-10-06T19:00:00Z","v":12724,"vw":616.517491},{"c":615.66,"h":616.905,"l":615.27,"n":929,"o":615.885,"t":"2026-10-06T19:15:00Z","v":19375,"vw":615.945287},{"c":621.04,"h":621.5346,"l":615.29,"n":1203,"o":615.665,"t":"2026-10-06T19:30:00Z","v":34379,"vw":619.791215},{"c":620.87,"h":622,"l":620.38,"n":3303,"o":620.67,"t":"2026-10-06T19:45:00Z","v":80651,"vw":621.238771},{"c":620.8,"h":620.8,"l":620.8,"n":96,"o":620.8,"t":"2026-10-06T20:00:00Z","v":62898,"vw":620.8},{"c":620.8,"h":620.8,"l":620.8,"n":2,"o":620.8,"t":"2026-10-06T20:15:00Z","v":975,"vw":620.8},{"c":621.18,"h":621.18,"l":621.18,"n":2,"o":621.18,"t":"2026-10-07T11:00:00Z","v":100,"vw":621.18},{"c":623.5,"h":623.5,"l":623.5,"n":2,"o":623.5,"t":"2026-10-07T12:15:00Z","v":80,"vw":623.5},{"c":622,"h":622.01,"l":622,"n":26,"o":622.01,"t":"2026-10-07T12:30:00Z","v":464,"vw":622.002454},{"c":623.35,"h":623.35,"l":623.35,"n":1,"o":623.35,"t":"2026-10-07T13:15:00Z","v":50,"vw":623.35},{"c":625.9,"h":628.5474,"l":622.02,"n":510,"o":624.1,"t":"2026-10-07T13:30:00Z","v":14816,"vw":625.085665},{"c":630.36,"h":632.23,"l":625.29,"n":837,"o":625.32,"t":"2026-10-07T13:45:00Z","v":12627,"vw":629.106418},{"c":627.95,"h":630.16,"l":627.04,"n":950,"o":630.16,"t":"2026-10-07T14:00:00Z","v":17428,"vw":628.22294},{"c":630.22,"h":630.9999,"l":627.7,"n":635,"o":627.98,"t":"2026-10-07T14:15:00Z","v":8992,"vw":629.50132},{"c":626.62,"h":630.22,"l":626.18,"n":554,"o":630.22,"t":"2026-10-07T14:30:00Z","v":7837,"vw":628.481596},{"c":628.09,"h":629.5,"l":626,"n":456,"o":626.275,"t":"2026-10-07T14:45:00Z","v":4952,"vw":627.836823},{"c":626.71,"h":628.8,"l":626.71,"n":450,"o":628.09,"t":"2026-10-07T15:00:00Z","v":4784,"vw":627.970827},{"c":630.455,"h":631,"l":626.4,"n":669,"o":626.525,"t":"2026-10-07T15:15:00Z","v":11775,"vw":628.210702},{"c":630.1,"h":630.505,"l":628.41,"n":624,"o":630.475,"t":"2026-10-07T15:30:00Z","v":8342,"vw":629.610738},{"c":630.34,"h":630.84,"l":629.875,"n":528,"o":630.28,"t":"2026-10-07T15:45:00Z","v":5534,"vw":630.245008},{"c":631.35,"h":631.35,"l":629.965,"n":710,"o":630.07,"t":"2026-10-07T16:00:00Z","v":11512,"vw":630.339894},{"c":632.79,"h":633,"l":631.09,"n":766,"o":631.09,"t":"2026-10-07T16:15:00Z","v":11415,"vw":632.392723},{"c":634.975,"h":635.54,"l":633.015,"n":823,"o":633.015,"t":"2026-10-07T16:30:00Z","v":16105,"vw":634.52919},{"c":635.495,"h":635.91,"l":633.8,"n":918,"o":634.97,"t":"2026-10-07T16:45:00Z","v":20144,"vw":635.068126},{"c":634.945,"h":635.69,"l":634.73,"n":896,"o":635.49,"t":"2026-10-07T17:00:00Z","v":18839,"vw":635.176773},{"c":634.175,"h":635.615,"l":633.88,"n":700,"o":634.98,"t":"2026-10-07T17:15:00Z","v":15939,"vw":634.680122},{"c":635.22,"h":635.55,"l":633.44,"n":813,"o":634.175,"t":"2026-10-07T17:30:00Z","v":13474,"vw":634.501955},{"c":636.395,"h":636.7599,"l":634.9305,"n":1007,"o":635.16,"t":"2026-10-07T17:45:00Z","v":15421,"vw":635.988884},{"c":636.9125,"h":639.34,"l":636,"n":1198,"o":636.66,"t":"2026-10-07T18:00:00Z","v":28545,"vw":637.678289},{"c":637.7375,"h":638.26,"l":636.91,"n":886,"o":636.91,"t":"2026-10-07T18:15:00Z","v":18592,"vw":637.775334},{"c":638.135,"h":638.405,"l":637.0001,"n":827,"o":637.725,"t":"2026-10-07T18:30:00Z","v":15311,"vw":637.746077},{"c":637.145,"h":638.275,"l":636.72,"n":1007,"o":638.08,"t":"2026-10-07T18:45:00Z","v":17363,"vw":637.433178},{"c":636.93,"h":637.28,"l":636.38,"n":807,"o":637.145,"t":"2026-10-07T19:00:00Z","v":16869,"vw":636.902248},{"c":634.135,"h":636.915,"l":634.135,"n":1282,"o":636.915,"t":"2026-10-07T19:15:00Z","v":23126,"vw":636.200166},{"c":633.42,"h":634.78,"l":632.33,"n":1586,"o":634.1525,"t":"2026-10-07T19:30:00Z","v":25835,"vw":633.413392},{"c":633.5,"h":635.47,"l":632.275,"n":3470,"o":633.42,"t":"2026-10-07T19:45:00Z","v":70307,"vw":633.588617},{"c":633.31,"h":633.31,"l":633.25,"n":67,"o":633.25,"t":"2026-10-07T20:00:00Z","v":60828,"vw":633.250041},{"c":636,"h":636,"l":636,"n":1,"o":636,"t":"2026-10-08T08:00:00Z","v":109,"vw":636},{"c":634.01,"h":634.01,"l":634,"n":8,"o":634,"t":"2026-10-08T11:00:00Z","v":219,"vw":634.004762},{"c":635.95,"h":635.95,"l":635.95,"n":5,"o":635.95,"t":"2026-10-08T11:15:00Z","v":94,"vw":635.95},{"c":637.49,"h":637.5,"l":637,"n":13,"o":637,"t":"2026-10-08T12:30:00Z","v":517,"vw":637.43732},{"c":638.25,"h":638.25,"l":638.25,"n":9,"o":638.25,"t":"2026-10-08T13:00:00Z","v":115,"vw":638.25},{"c":644.6,"h":647.05,"l":637.32,"n":1043,"o":642,"t":"2026-10-08T13:30:00Z","v":25484,"vw":642.502666},{"c":644.24,"h":644.63,"l":640.71,"n":1091,"o":644.59,"t":"2026-10-08T13:45:00Z","v":32362,"vw":642.890669},{"c":639.53,"h":643.92,"l":638.24,"n":842,"o":642.39,"t":"2026-10-08T14:00:00Z","v":15874,"vw":640.5116},{"c":641.24,"h":642.13,"l":637.4501,"n":656,"o":638.57,"t":"2026-10-08T14:15:00Z","v":9962,"vw":640.127917},{"c":638.9251,"h":643.26,"l":638.9251,"n":881,"o":640.92,"t":"2026-10-08T14:30:00Z","v":10225,"vw":640.877384},{"c":641.615,"h":642.8,"l":638.44,"n":766,"o":638.91,"t":"2026-10-08T14:45:00Z","v":10035,"vw":640.621888},{"c":644.35,"h":644.895,"l":641.34,"n":937,"o":641.465,"t":"2026-10-08T15:00:00Z","v":11611,"vw":643.019486},{"c":642.695,"h":644.07,"l":641.8101,"n":963,"o":643.805,"t":"2026-10-08T15:15:00Z","v":12041,"vw":643.29126},{"c":642.525,"h":643.13,"l":641.93,"n":731,"o":642.6199,"t":"2026-10-08T15:30:00Z","v":7855,"vw":642.451761},{"c":643.18,"h":643.2699,"l":641.88,"n":775,"o":642.5,"t":"2026-10-08T15:45:00Z","v":11373,"vw":642.501424},{"c":645.045,"h":645.045,"l":642.48,"n":905,"o":642.88,"t":"2026-10-08T16:00:00Z","v":11358,"vw":643.815146},{"c":642.19,"h":646.43,"l":641.67,"n":1143,"o":645.31,"t":"2026-10-08T16:15:00Z","v":25388,"vw":643.841562},{"c":643.125,"h":643.545,"l":641.78,"n":654,"o":642.44,"t":"2026-10-08T16:30:00Z","v":8874,"vw":642.732998},{"c":647.39,"h":647.73,"l":642.47,"n":792,"o":642.47,"t":"2026-10-08T16:45:00Z","v":11432,"vw":645.349844},{"c":644.7,"h":647.59,"l":643.885,"n":884,"o":647.18,"t":"2026-10-08T17:00:00Z","v":13866,"vw":645.530745},{"c":643.055,"h":645.17,"l":643.04,"n":767,"o":644.875,"t":"2026-10-08T17:15:00Z","v":12061,"vw":644.354279},{"c":644.13,"h":644.56,"l":642.7451,"n":872,"o":643.05,"t":"2026-10-08T17:30:00Z","v":18122,"vw":643.369775},{"c":642.115,"h":644.59,"l":641.635,"n":612,"o":644.1,"t":"2026-10-08T17:45:00Z","v":10583,"vw":643.524421},{"c":642.68,"h":642.89,"l":641.3558,"n":808,"o":642.12,"t":"2026-10-08T18:00:00Z","v":11861,"vw":642.215699},{"c":640.9,"h":642.68,"l":640,"n":746,"o":642.68,"t":"2026-10-08T18:15:00Z","v":8210,"vw":641.268204},{"c":640.8,"h":641.07,"l":639.98,"n":911,"o":640.365,"t":"2026-10-08T18:30:00Z","v":13286,"vw":640.502516},{"c":642.23,"h":643.29,"l":640.675,"n":1026,"o":640.675,"t":"2026-10-08T18:45:00Z","v":13115,"vw":642.521405},{"c":641.745,"h":643.22,"l":641.5,"n":820,"o":642.23,"t":"2026-10-08T19:00:00Z","v":14826,"vw":642.587343},{"c":641.05,"h":642.2,"l":640.755,"n":985,"o":641.65,"t":"2026-10-08T19:15:00Z","v":10005,"vw":641.760684},{"c":641.9,"h":641.9,"l":640.09,"n":1233,"o":640.68,"t":"2026-10-08T19:30:00Z","v":14665,"vw":640.941604},{"c":642.28,"h":643.19,"l":640.755,"n":3439,"o":641.97,"t":"2026-10-08T19:45:00Z","v":51664,"vw":642.080497},{"c":642.28,"h":642.28,"l":642.28,"n":68,"o":642.28,"t":"2026-10-08T20:00:00Z","v":71636,"vw":642.28},{"c":642.5,"h":642.5,"l":642.5,"n":1,"o":642.5,"t":"2026-10-09T12:30:00Z","v":100,"vw":642.5},{"c":643.77,"h":646.86,"l":642.01,"n":535,"o":644.85,"t":"2026-10-09T13:30:00Z","v":11807,"vw":644.900567},{"c":639.4432,"h":643.03,"l":639.4432,"n":415,"o":643.03,"t":"2026-10-09T13:45:00Z","v":4988,"vw":641.408477},{"c":641.75,"h":642.65,"l":640.2951,"n":684,"o":640.2951,"t":"2026-10-09T14:00:00Z","v":8998,"vw":641.359561},{"c":639.2639,"h":641.75,"l":639.01,"n":549,"o":641.75,"t":"2026-10-09T14:15:00Z","v":5889,"vw":640.431147},{"c":644.61,"h":645.88,"l":639.9595,"n":836,"o":640.65,"t":"2026-10-09T14:30:00Z","v":14866,"vw":642.854071},{"c":643.0425,"h":645.4799,"l":642.45,"n":529,"o":644.61,"t":"2026-10-09T14:45:00Z","v":5786,"vw":643.829055},{"c":643.035,"h":643.5599,"l":642.52,"n":619,"o":643.11,"t":"2026-10-09T15:00:00Z","v":8206,"vw":643.220787},{"c":640.9,"h":643.155,"l":640.76,"n":447,"o":643.09,"t":"2026-10-09T15:15:00Z","v":4178,"vw":641.547097},{"c":638.545,"h":641.015,"l":638.0631,"n":355,"o":641.015,"t":"2026-10-09T15:30:00Z","v":3114,"vw":639.279237},{"c":638.86,"h":639.66,"l":637.32,"n":790,"o":638.26,"t":"2026-10-09T15:45:00Z","v":11931,"vw":638.908928},{"c":638.57,"h":639.59,"l":636.99,"n":708,"o":639.59,"t":"2026-10-09T16:00:00Z","v":7612,"vw":638.338108},{"c":638.785,"h":639.535,"l":637.65,"n":744,"o":638.385,"t":"2026-10-09T16:15:00Z","v":14924,"vw":638.694975},{"c":640.57,"h":640.6,"l":639.22,"n":523,"o":639.22,"t":"2026-10-09T16:30:00Z","v":11754,"vw":639.461566},{"c":641.31,"h":642.415,"l":640.5376,"n":567,"o":640.99,"t":"2026-10-09T16:45:00Z","v":9430,"vw":641.461172},{"c":642.96,"h":643.235,"l":640.78,"n":414,"o":641.8399,"t":"2026-10-09T17:00:00Z","v":5538,"vw":642.521404},{"c":645.17,"h":645.17,"l":642.96,"n":566,"o":643.135,"t":"2026-10-09T17:15:00Z","v":8165,"vw":644.034503},{"c":646.73,"h":647.54,"l":644.65,"n":602,"o":645.73,"t":"2026-10-09T17:30:00Z","v":18438,"vw":646.014887},{"c":646.05,"h":647.18,"l":644.98,"n":751,"o":646.01,"t":"2026-10-09T17:45:00Z","v":13248,"vw":646.353136},{"c":645.895,"h":646.71,"l":645.43,"n":657,"o":646.04,"t":"2026-10-09T18:00:00Z","v":11538,"vw":646.171552},{"c":645.745,"h":646.63,"l":645.745,"n":661,"o":646.165,"t":"2026-10-09T18:15:00Z","v":10113,"vw":646.239002},{"c":648.65,"h":649.015,"l":645.82,"n":918,"o":646.1435,"t":"2026-10-09T18:30:00Z","v":16505,"vw":647.143332},{"c":648.305,"h":648.905,"l":647.02,"n":820,"o":648.65,"t":"2026-10-09T18:45:00Z","v":10093,"vw":647.747049},{"c":645.685,"h":648.945,"l":645.1101,"n":980,"o":648.305,"t":"2026-10-09T19:00:00Z","v":17330,"vw":647.669074},{"c":646.31,"h":647.22,"l":645.45,"n":1077,"o":646.11,"t":"2026-10-09T19:15:00Z","v":20651,"vw":646.614843},{"c":646.29,"h":647.66,"l":645.53,"n":1287,"o":646.715,"t":"2026-10-09T19:30:00Z","v":25338,"vw":646.83487},{"c":646.26,"h":646.88,"l":643.85,"n":3574,"o":646.375,"t":"2026-10-09T19:45:00Z","v":59780,"vw":646.072004},{"c":646.27,"h":646.27,"l":646.27,"n":83,"o":646.27,"t":"2026-10-09T20:00:00Z","v":60060,"vw":646.27},{"c":650,"h":650,"l":647.8,"n":41,"o":647.8,"t":"2026-10-12T13:15:00Z","v":1050,"vw":649.636674},{"c":647.79,"h":652.05,"l":645.4,"n":447,"o":651,"t":"2026-10-12T13:30:00Z","v":11750,"vw":650.281831},{"c":648.13,"h":648.9999,"l":645.18,"n":413,"o":646.37,"t":"2026-10-12T13:45:00Z","v":4621,"vw":647.548758},{"c":645.18,"h":649.095,"l":644.94,"n":744,"o":646.985,"t":"2026-10-12T14:00:00Z","v":11039,"vw":646.950626},{"c":642.78,"h":646,"l":642.64,"n":782,"o":645.185,"t":"2026-10-12T14:15:00Z","v":13796,"vw":644.596397},{"c":642.93,"h":644.34,"l":642.3,"n":570,"o":642.3,"t":"2026-10-12T14:30:00Z","v":6206,"vw":643.633517},{"c":644.37,"h":644.81,"l":642.06,"n":593,"o":642.925,"t":"2026-10-12T14:45:00Z","v":6388,"vw":643.177388},{"c":644.99,"h":645.2,"l":643.965,"n":430,"o":643.965,"t":"2026-10-12T15:00:00Z","v":5139,"vw":644.729102},{"c":645.99,"h":646,"l":644.69,"n":578,"o":644.99,"t":"2026-10-12T15:15:00Z","v":6788,"vw":645.489533},{"c":646.335,"h":646.585,"l":645.0543,"n":420,"o":646.47,"t":"2026-10-12T15:30:00Z","v":5988,"vw":645.953912},{"c":646.62,"h":646.76,"l":644.9637,"n":423,"o":646.31,"t":"2026-10-12T15:45:00Z","v":4835,"vw":645.552484},{"c":644.76,"h":648.02,"l":644.76,"n":513,"o":646.92,"t":"2026-10-12T16:00:00Z","v":6614,"vw":646.173765},{"c":645.81,"h":646.305,"l":644.8221,"n":325,"o":644.8221,"t":"2026-10-12T16:15:00Z","v":3408,"vw":645.675055},{"c":645.02,"h":645.98,"l":644.395,"n":413,"o":645.8,"t":"2026-10-12T16:30:00Z","v":8161,"vw":645.125435},{"c":644.94,"h":645.86,"l":644.1227,"n":405,"o":644.915,"t":"2026-10-12T16:45:00Z","v":4742,"vw":645.099191},{"c":644.5,"h":645.08,"l":644.14,"n":287,"o":644.75,"t":"2026-10-12T17:00:00Z","v":3302,"vw":644.64907},{"c":644.535,"h":645.23,"l":644.255,"n":442,"o":644.6913,"t":"2026-10-12T17:15:00Z","v":5792,"vw":644.92595},{"c":644.98,"h":645.4099,"l":644.44,"n":299,"o":644.44,"t":"2026-10-12T17:30:00Z","v":4641,"vw":644.824876},{"c":645.105,"h":645.505,"l":644.44,"n":378,"o":644.44,"t":"2026-10-12T17:45:00Z","v":4825,"vw":645.048003},{"c":644.7275,"h":645.52,"l":644.49,"n":342,"o":645.09,"t":"2026-10-12T18:00:00Z","v":4721,"vw":644.996547},{"c":643.62,"h":644.72,"l":643.62,"n":524,"o":644.32,"t":"2026-10-12T18:15:00Z","v":9117,"vw":644.259373},{"c":643.295,"h":643.98,"l":642.91,"n":404,"o":643.98,"t":"2026-10-12T18:30:00Z","v":5875,"vw":643.331241},{"c":642.8371,"h":643.65,"l":642.815,"n":489,"o":643.285,"t":"2026-10-12T18:45:00Z","v":6671,"vw":643.117737},{"c":643.4488,"h":643.7051,"l":643,"n":373,"o":643.27,"t":"2026-10-12T19:00:00Z","v":4697,"vw":643.403595},{"c":645.03,"h":645.29,"l":643.07,"n":597,"o":643.31,"t":"2026-10-12T19:15:00Z","v":7280,"vw":644.269375},{"c":645.08,"h":646.08,"l":644.875,"n":761,"o":644.88,"t":"2026-10-12T19:30:00Z","v":9692,"vw":645.493342},{"c":645.65,"h":646.18,"l":645.1175,"n":2096,"o":645.5,"t":"2026-10-12T19:45:00Z","v":29475,"vw":645.643002},{"c":645.72,"h":645.72,"l":645.72,"n":68,"o":645.72,"t":"2026-10-12T20:00:00Z","v":44301,"vw":645.72},{"c":646,"h":646,"l":646,"n":1,"o":646,"t":"2026-10-13T11:00:00Z","v":500,"vw":646},{"c":650,"h":650,"l":650,"n":6,"o":650,"t":"2026-10-13T11:30:00Z","v":81,"vw":650},{"c":651.53,"h":651.53,"l":651.53,"n":2,"o":651.53,"t":"2026-10-13T12:30:00Z","v":156,"vw":651.53},{"c":651.07,"h":651.07,"l":646.38,"n":19,"o":646.39,"t":"2026-10-13T12:45:00Z","v":241,"vw":647.635333},{"c":650.5,"h":650.5,"l":650.5,"n":3,"o":650.5,"t":"2026-10-13T13:00:00Z","v":54,"vw":650.5},{"c":649.925,"h":651.97,"l":647.9692,"n":422,"o":651.76,"t":"2026-10-13T13:30:00Z","v":14785,"vw":651.064648},{"c":647.89,"h":650.71,"l":647.73,"n":531,"o":650.71,"t":"2026-10-13T13:45:00Z","v":8822,"vw":649.281203},{"c":646.552,"h":648.89,"l":646.48,"n":632,"o":647.97,"t":"2026-10-13T14:00:00Z","v":12245,"vw":647.051651},{"c":646.89,"h":647.115,"l":644.1575,"n":637,"o":647.115,"t":"2026-10-13T14:15:00Z","v":8696,"vw":646.056689},{"c":644.435,"h":646.82,"l":643.75,"n":545,"o":646.82,"t":"2026-10-13T14:30:00Z","v":8910,"vw":644.505243},{"c":641.7,"h":645.02,"l":641.56,"n":608,"o":644.42,"t":"2026-10-13T14:45:00Z","v":10843,"vw":643.240356},{"c":641.69,"h":642.135,"l":640.925,"n":679,"o":641.6,"t":"2026-10-13T15:00:00Z","v":8955,"vw":641.600349},{"c":640.475,"h":643.08,"l":639.75,"n":663,"o":642.04,"t":"2026-10-13T15:15:00Z","v":9556,"vw":641.007661},{"c":639.07,"h":641.11,"l":639.07,"n":391,"o":641.11,"t":"2026-10-13T15:30:00Z","v":6003,"vw":640.213533},{"c":640.735,"h":643.06,"l":639.33,"n":704,"o":639.85,"t":"2026-10-13T15:45:00Z","v":14954,"vw":641.023397},{"c":640.995,"h":641.72,"l":640.585,"n":499,"o":640.59,"t":"2026-10-13T16:00:00Z","v":7622,"vw":641.15822},{"c":640.16,"h":641.8,"l":640.1275,"n":497,"o":640.95,"t":"2026-10-13T16:15:00Z","v":9688,"vw":640.91175},{"c":641.22,"h":641.23,"l":639.26,"n":506,"o":640.16,"t":"2026-10-13T16:30:00Z","v":9477,"vw":640.346392},{"c":641.85,"h":642.21,"l":640.7,"n":297,"o":641.16,"t":"2026-10-13T16:45:00Z","v":5414,"vw":641.302704},{"c":640.47,"h":641.96,"l":640.27,"n":444,"o":641.75,"t":"2026-10-13T17:00:00Z","v":8840,"vw":641.299795},{"c":640.775,"h":641.495,"l":640.07,"n":430,"o":640.55,"t":"2026-10-13T17:15:00Z","v":6223,"vw":640.680151},{"c":639.53,"h":641.1,"l":639.32,"n":384,"o":640.48,"t":"2026-10-13T17:30:00Z","v":5552,"vw":640.101116},{"c":639.82,"h":640.05,"l":639.21,"n":391,"o":639.42,"t":"2026-10-13T17:45:00Z","v":5391,"vw":639.586413},{"c":641.1,"h":642.4038,"l":639.995,"n":696,"o":640.055,"t":"2026-10-13T18:00:00Z","v":16736,"vw":641.245055},{"c":641.97,"h":642.3,"l":640.34,"n":442,"o":641.0675,"t":"2026-10-13T18:15:00Z","v":6414,"vw":641.398435},{"c":641.875,"h":642.33,"l":640.8901,"n":501,"o":641.97,"t":"2026-10-13T18:30:00Z","v":7946,"vw":641.806396},{"c":642.08,"h":642.49,"l":641.195,"n":519,"o":641.875,"t":"2026-10-13T18:45:00Z","v":11419,"vw":641.713762},{"c":641.83,"h":642.13,"l":641.43,"n":592,"o":642.032,"t":"2026-10-13T19:00:00Z","v":10738,"vw":641.7916},{"c":641.6,"h":641.81,"l":640.805,"n":716,"o":641.72,"t":"2026-10-13T19:15:00Z","v":9396,"vw":641.313967},{"c":641.63,"h":642.87,"l":641.58,"n":1057,"o":641.58,"t":"2026-10-13T19:30:00Z","v":17946,"vw":642.267241},{"c":641.73,"h":643.12,"l":641.24,"n":2808,"o":641.79,"t":"2026-10-13T19:45:00Z","v":50066,"vw":642.242159},{"c":641.74,"h":641.74,"l":641.74,"n":69,"o":641.74,"t":"2026-10-13T20:00:00Z","v":52453,"vw":641.74},{"c":643.4572,"h":643.4572,"l":643.4572,"n":1,"o":643.4572,"t":"2026-10-13T21:45:00Z","v":100,"vw":643.4572},{"c":640.86,"h":640.86,"l":640.86,"n":1,"o":640.86,"t":"2026-10-13T22:00:00Z","v":40,"vw":640.86},{"c":640,"h":640,"l":640,"n":1,"o":640,"t":"2026-10-14T11:00:00Z","v":80,"vw":640},{"c":642,"h":642,"l":642,"n":1,"o":642,"t":"2026-10-14T11:15:00Z","v":100,"vw":642},{"c":642,"h":642,"l":642,"n":11,"o":642,"t":"2026-10-14T12:45:00Z","v":122,"vw":642},{"c":642,"h":642,"l":642,"n":16,"o":642,"t":"2026-10-14T13:15:00Z","v":308,"vw":642},{"c":640.235,"h":643.92,"l":638.55,"n":516,"o":640.3,"t":"2026-10-14T13:30:00Z","v":15798,"vw":641.315012},{"c":636.99,"h":640.115,"l":636.78,"n":505,"o":639.575,"t":"2026-10-14T13:45:00Z","v":6291,"vw":638.592514},{"c":636.255,"h":638.3832,"l":635.05,"n":607,"o":637.3775,"t":"2026-10-14T14:00:00Z","v":8433,"vw":636.944958},{"c":635.161,"h":637,"l":634.925,"n":530,"o":636.39,"t":"2026-10-14T14:15:00Z","v":5695,"vw":635.925039},{"c":638.06,"h":638.06,"l":635.54,"n":271,"o":635.54,"t":"2026-10-14T14:30:00Z","v":2148,"vw":636.866345},{"c":640.43,"h":641.48,"l":638.26,"n":476,"o":639.1536,"t":"2026-10-14T14:45:00Z","v":8473,"vw":640.176392},{"c":643.745,"h":643.9075,"l":640.42,"n":639,"o":640.93,"t":"2026-10-14T15:00:00Z","v":10762,"vw":642.103064},{"c":645.67,"h":645.67,"l":643.47,"n":638,"o":643.745,"t":"2026-10-14T15:15:00Z","v":9368,"vw":644.3561},{"c":645.6,"h":647,"l":645.22,"n":443,"o":645.4,"t":"2026-10-14T15:30:00Z","v":7473,"vw":646.342639},{"c":643.96,"h":646.23,"l":643.96,"n":557,"o":645.93,"t":"2026-10-14T15:45:00Z","v":12176,"vw":645.400261},{"c":644.655,"h":645.61,"l":644.14,"n":463,"o":644.745,"t":"2026-10-14T16:00:00Z","v":6132,"vw":644.866135},{"c":640.77,"h":644.65,"l":640.675,"n":645,"o":644.65,"t":"2026-10-14T16:15:00Z","v":7749,"vw":642.192174},{"c":641.03,"h":642.205,"l":641.03,"n":440,"o":641.46,"t":"2026-10-14T16:30:00Z","v":4640,"vw":641.704343},{"c":642.19,"h":642.2,"l":640.85,"n":489,"o":641.03,"t":"2026-10-14T16:45:00Z","v":6048,"vw":641.492432},{"c":641.68,"h":642.64,"l":641.68,"n":439,"o":642.64,"t":"2026-10-14T17:00:00Z","v":5208,"vw":642.028536},{"c":644.67,"h":644.67,"l":641.64,"n":732,"o":641.96,"t":"2026-10-14T17:15:00Z","v":11455,"vw":642.780241},{"c":645.09,"h":646.365,"l":644.19,"n":774,"o":644.21,"t":"2026-10-14T17:30:00Z","v":20669,"vw":645.101694},{"c":646.07,"h":646.5909,"l":644.4718,"n":554,"o":645,"t":"2026-10-14T17:45:00Z","v":7345,"vw":645.315813},{"c":647.98,"h":648,"l":645.375,"n":649,"o":646.36,"t":"2026-10-14T18:00:00Z","v":11438,"vw":647.217066},{"c":648.37,"h":648.9299,"l":647.29,"n":739,"o":648.145,"t":"2026-10-14T18:15:00Z","v":12639,"vw":648.037758},{"c":649.28,"h":649.72,"l":647.9242,"n":700,"o":649,"t":"2026-10-14T18:30:00Z","v":11733,"vw":648.968579},{"c":649.1,"h":651.005,"l":648.85,"n":911,"o":649.28,"t":"2026-10-14T18:45:00Z","v":10832,"vw":649.8955},{"c":650.08,"h":650.22,"l":648.04,"n":810,"o":649.1,"t":"2026-10-14T19:00:00Z","v":13230,"vw":649.056054},{"c":651.06,"h":651.06,"l":649.52,"n":898,"o":650.53,"t":"2026-10-14T19:15:00Z","v":17531,"vw":650.139654},{"c":653.28,"h":653.29,"l":651.03,"n":1377,"o":651.07,"t":"2026-10-14T19:30:00Z","v":27333,"vw":652.019897},{"c":653.64,"h":653.93,"l":650.4625,"n":3066,"o":653.28,"t":"2026-10-14T19:45:00Z","v":49702,"vw":652.362987},{"c":653.61,"h":653.61,"l":653.61,"n":60,"o":653.61,"t":"2026-10-14T20:00:00Z","v":52212,"vw":653.61},{"c":651.26,"h":651.26,"l":651.26,"n":2,"o":651.26,"t":"2026-10-14T20:45:00Z","v":67,"vw":651.26},{"c":652.76,"h":652.76,"l":652.76,"n":1,"o":652.76,"t":"2026-10-14T22:30:00Z","v":50,"vw":652.76},{"c":651.89,"h":651.89,"l":651.89,"n":1,"o":651.89,"t":"2026-10-14T22:45:00Z","v":50,"vw":651.89},{"c":660.21,"h":660.21,"l":660.21,"n":4,"o":660.21,"t":"2026-10-15T08:00:00Z","v":52,"vw":660.21},{"c":664.45,"h":664.45,"l":664.45,"n":1,"o":664.45,"t":"2026-10-15T11:00:00Z","v":50,"vw":664.45},{"c":664,"h":664,"l":662.94,"n":9,"o":662.94,"t":"2026-10-15T11:45:00Z","v":253,"vw":663.483889},{"c":665,"h":665,"l":663.94,"n":31,"o":663.94,"t":"2026-10-15T12:00:00Z","v":840,"vw":664.788636},{"c":664.1871,"h":665,"l":664.1871,"n":4,"o":665,"t":"2026-10-15T12:15:00Z","v":236,"vw":664.632172},{"c":665.01,"h":665.01,"l":663.01,"n":19,"o":663.01,"t":"2026-10-15T12:45:00Z","v":491,"vw":664.145},{"c":673.22,"h":673.22,"l":665.5348,"n":50,"o":665.5348,"t":"2026-10-15T13:15:00Z","v":798,"vw":669.18663},{"c":669.86,"h":677.64,"l":668.83,"n":1552,"o":671.41,"t":"2026-10-15T13:30:00Z","v":33269,"vw":671.948558},{"c":672.47,"h":674.15,"l":667.91,"n":1087,"o":669.55,"t":"2026-10-15T13:45:00Z","v":18672,"vw":671.219388},{"c":674.47,"h":675.33,"l":669.54,"n":1115,"o":670.78,"t":"2026-10-15T14:00:00Z","v":16890,"vw":672.76068},{"c":680.6,"h":681.41,"l":674.23,"n":1464,"o":674.23,"t":"2026-10-15T14:15:00Z","v":21806,"vw":678.871313},{"c":674.825,"h":682.02,"l":673.43,"n":1067,"o":681.13,"t":"2026-10-15T14:30:00Z","v":16021,"vw":678.928944},{"c":672.615,"h":676.9,"l":672.615,"n":837,"o":675.27,"t":"2026-10-15T14:45:00Z","v":11354,"vw":675.003583},{"c":671.82,"h":675.26,"l":671.82,"n":663,"o":672.61,"t":"2026-10-15T15:00:00Z","v":10792,"vw":673.76786},{"c":670.465,"h":671.6,"l":668.74,"n":833,"o":671.105,"t":"2026-10-15T15:15:00Z","v":12692,"vw":670.268719},{"c":673.091,"h":673.255,"l":669.7025,"n":857,"o":670.2117,"t":"2026-10-15T15:30:00Z","v":17963,"vw":671.999668},{"c":669.895,"h":674.21,"l":669.89,"n":856,"o":673.04,"t":"2026-10-15T15:45:00Z","v":15555,"vw":672.952592},{"c":670.82,"h":671.05,"l":669.05,"n":662,"o":669.845,"t":"2026-10-15T16:00:00Z","v":8351,"vw":670.047347},{"c":672.99,"h":673.62,"l":670.36,"n":802,"o":671.055,"t":"2026-10-15T16:15:00Z","v":13626,"vw":672.359452},{"c":674.715,"h":675.216,"l":671.185,"n":767,"o":672.6705,"t":"2026-10-15T16:30:00Z","v":17360,"vw":673.891375},{"c":673.64,"h":674.585,"l":672.681,"n":615,"o":673.99,"t":"2026-10-15T16:45:00Z","v":10276,"vw":673.694153},{"c":672.23,"h":673.965,"l":671.76,"n":557,"o":673.935,"t":"2026-10-15T17:00:00Z","v":8433,"vw":672.85643},{"c":670.15,"h":672.3,"l":670.14,"n":348,"o":672.01,"t":"2026-10-15T17:15:00Z","v":5555,"vw":671.623593},{"c":669.43,"h":671.01,"l":668.47,"n":963,"o":670.42,"t":"2026-10-15T17:30:00Z","v":18988,"vw":669.520673},{"c":671.68,"h":671.69,"l":669.41,"n":585,"o":669.44,"t":"2026-10-15T17:45:00Z","v":8397,"vw":669.971299},{"c":671.775,"h":672.44,"l":671.025,"n":696,"o":671.635,"t":"2026-10-15T18:00:00Z","v":10906,"vw":671.772076},{"c":672.1125,"h":673.845,"l":671.92,"n":720,"o":672.13,"t":"2026-10-15T18:15:00Z","v":10560,"vw":673.140648},{"c":673.91,"h":673.94,"l":672.07,"n":611,"o":672.17,"t":"2026-10-15T18:30:00Z","v":8286,"vw":673.32973},{"c":673.6075,"h":674.36,"l":673.19,"n":720,"o":674.17,"t":"2026-10-15T18:45:00Z","v":11193,"vw":673.701108},{"c":672.7,"h":674.485,"l":672.615,"n":743,"o":673.29,"t":"2026-10-15T19:00:00Z","v":10864,"vw":673.501731},{"c":672.18,"h":673.0449,"l":671.58,"n":785,"o":672.76,"t":"2026-10-15T19:15:00Z","v":12819,"vw":672.576671},{"c":672.73,"h":673.618,"l":671.715,"n":1071,"o":672.18,"t":"2026-10-15T19:30:00Z","v":15412,"vw":672.41066},{"c":673.52,"h":674.76,"l":672.435,"n":3002,"o":673.155,"t":"2026-10-15T19:45:00Z","v":54463,"vw":673.638659},{"c":673.63,"h":673.63,"l":673.63,"n":95,"o":673.63,"t":"2026-10-15T20:00:00Z","v":76042,"vw":673.63},{"c":672.33,"h":672.33,"l":668.6206,"n":7,"o":668.6206,"t":"2026-10-15T20:15:00Z","v":144,"vw":670.860931},{"c":678.68,"h":678.68,"l":678.68,"n":12,"o":678.68,"t":"2026-10-16T13:15:00Z","v":83,"vw":678.68},{"c":679.47,"h":685.93,"l":679.47,"n":921,"o":680.62,"t":"2026-10-16T13:30:00Z","v":31450,"vw":681.879898},{"c":683.13,"h":684.16,"l":678.86,"n":735,"o":679.6275,"t":"2026-10-16T13:45:00Z","v":14074,"vw":681.883549},{"c":681.755,"h":685.27,"l":681.755,"n":902,"o":682.52,"t":"2026-10-16T14:00:00Z","v":15796,"vw":683.200622},{"c":683.415,"h":684.035,"l":679.67,"n":812,"o":681.5,"t":"2026-10-16T14:15:00Z","v":13532,"vw":681.740543},{"c":682,"h":684.448,"l":682,"n":721,"o":684.04,"t":"2026-10-16T14:30:00Z","v":8332,"vw":683.517279},{"c":681.565,"h":682.71,"l":679.91,"n":778,"o":681.975,"t":"2026-10-16T14:45:00Z","v":19660,"vw":682.053432},{"c":683.06,"h":683.54,"l":682,"n":560,"o":682.06,"t":"2026-10-16T15:00:00Z","v":9143,"vw":682.606099},{"c":683.75,"h":684.97,"l":682.97,"n":666,"o":682.97,"t":"2026-10-16T15:15:00Z","v":8169,"vw":684.235466},{"c":683.615,"h":685.41,"l":683,"n":731,"o":684.055,"t":"2026-10-16T15:30:00Z","v":17087,"vw":683.985727},{"c":682.12,"h":684.325,"l":682.12,"n":862,"o":683.655,"t":"2026-10-16T15:45:00Z","v":16486,"vw":683.242977},{"c":681.465,"h":682.11,"l":680.8,"n":692,"o":682.11,"t":"2026-10-16T16:00:00Z","v":13493,"vw":681.26573},{"c":682.94,"h":683.9699,"l":680.78,"n":829,"o":681.46,"t":"2026-10-16T16:15:00Z","v":15317,"vw":681.9677},{"c":681.81,"h":684.755,"l":681.81,"n":851,"o":683.37,"t":"2026-10-16T16:30:00Z","v":16800,"vw":683.474354},{"c":684.36,"h":684.975,"l":681.97,"n":778,"o":681.97,"t":"2026-10-16T16:45:00Z","v":14856,"vw":683.573277},{"c":684.53,"h":685.68,"l":683.67,"n":1010,"o":684.54,"t":"2026-10-16T17:00:00Z","v":17392,"vw":684.963519},{"c":683.73,"h":684.77,"l":682.55,"n":730,"o":684.61,"t":"2026-10-16T17:15:00Z","v":11457,"vw":683.776553},{"c":685.39,"h":685.42,"l":683.485,"n":684,"o":683.98,"t":"2026-10-16T17:30:00Z","v":9453,"vw":684.555131},{"c":686.715,"h":686.715,"l":685.07,"n":752,"o":685.27,"t":"2026-10-16T17:45:00Z","v":9261,"vw":685.69201},{"c":687.48,"h":687.61,"l":685.41,"n":954,"o":686.87,"t":"2026-10-16T18:00:00Z","v":14696,"vw":686.391199},{"c":688.3,"h":688.565,"l":687.1611,"n":1093,"o":687.48,"t":"2026-10-16T18:15:00Z","v":15731,"vw":687.964133},{"c":688.555,"h":688.94,"l":687.6,"n":1023,"o":688.23,"t":"2026-10-16T18:30:00Z","v":15597,"vw":688.294238},{"c":688.0497,"h":689,"l":687,"n":851,"o":688.85,"t":"2026-10-16T18:45:00Z","v":15384,"vw":687.675895},{"c":687.585,"h":688.33,"l":687.23,"n":758,"o":687.75,"t":"2026-10-16T19:00:00Z","v":12888,"vw":687.783913},{"c":684.0925,"h":689.73,"l":684.06,"n":1372,"o":687.96,"t":"2026-10-16T19:15:00Z","v":28229,"vw":686.830485},{"c":687.13,"h":687.74,"l":684.02,"n":1342,"o":684.135,"t":"2026-10-16T19:30:00Z","v":22253,"vw":685.878795},{"c":689.46,"h":691.29,"l":686.83,"n":4299,"o":686.83,"t":"2026-10-16T19:45:00Z","v":70684,"vw":689.268117},{"c":689.22,"h":689.22,"l":689.22,"n":84,"o":689.22,"t":"2026-10-16T20:00:00Z","v":84569,"vw":689.22},{"c":689.22,"h":689.22,"l":689.22,"n":1,"o":689.22,"t":"2026-10-16T20:15:00Z","v":96,"vw":689.22},{"c":689.22,"h":689.22,"l":689.22,"n":4,"o":689.22,"t":"2026-10-19T08:00:00Z","v":52,"vw":689.22},{"c":685,"h":685,"l":685,"n":2,"o":685,"t":"2026-10-19T12:15:00Z","v":41,"vw":685},{"c":688.99,"h":689.21,"l":682.8,"n":14,"o":682.8,"t":"2026-10-19T13:15:00Z","v":255,"vw":686.676923},{"c":698.89,"h":700.8362,"l":688.1,"n":813,"o":688.57,"t":"2026-10-19T13:30:00Z","v":16652,"vw":692.646499},{"c":697.32,"h":700.32,"l":694.26,"n":706,"o":699.36,"t":"2026-10-19T13:45:00Z","v":11239,"vw":697.380656},{"c":696.57,"h":697.655,"l":695.6,"n":612,"o":696.995,"t":"2026-10-19T14:00:00Z","v":11859,"vw":696.6312},{"c":693.665,"h":696.83,"l":693.665,"n":907,"o":696.25,"t":"2026-10-19T14:15:00Z","v":22698,"vw":695.330111},{"c":688.45,"h":694.35,"l":688.45,"n":735,"o":693.665,"t":"2026-10-19T14:30:00Z","v":18476,"vw":691.95742},{"c":688.85,"h":691.46,"l":688.44,"n":678,"o":688.51,"t":"2026-10-19T14:45:00Z","v":9923,"vw":689.660186},{"c":689.98,"h":690.48,"l":687.15,"n":954,"o":688.45,"t":"2026-10-19T15:00:00Z","v":18848,"vw":688.728019},{"c":692.62,"h":693.53,"l":689.8401,"n":759,"o":690.26,"t":"2026-10-19T15:15:00Z","v":14734,"vw":691.94912},{"c":693.35,"h":694.57,"l":692.97,"n":797,"o":693.41,"t":"2026-10-19T15:30:00Z","v":13377,"vw":693.868622},{"c":692.234,"h":693.65,"l":691.45,"n":615,"o":692.91,"t":"2026-10-19T15:45:00Z","v":6771,"vw":692.253205},{"c":692.39,"h":693.7019,"l":691.03,"n":689,"o":693.7019,"t":"2026-10-19T16:00:00Z","v":8239,"vw":691.925656},{"c":692.78,"h":693.165,"l":691.35,"n":838,"o":692.39,"t":"2026-10-19T16:15:00Z","v":11857,"vw":692.223206},{"c":691.27,"h":692.82,"l":691.27,"n":804,"o":692.78,"t":"2026-10-19T16:30:00Z","v":7307,"vw":692.46338},{"c":689.64,"h":691.92,"l":689.64,"n":875,"o":691.53,"t":"2026-10-19T16:45:00Z","v":7964,"vw":690.783535},{"c":689.0025,"h":689.8,"l":688.3,"n":942,"o":689.64,"t":"2026-10-19T17:00:00Z","v":8641,"vw":688.897251},{"c":689.235,"h":689.45,"l":688.25,"n":765,"o":689,"t":"2026-10-19T17:15:00Z","v":10670,"vw":688.853365},{"c":691.09,"h":691.09,"l":688.83,"n":858,"o":689.24,"t":"2026-10-19T17:30:00Z","v":21311,"vw":690.208537},{"c":691.44,"h":692.11,"l":690.96,"n":733,"o":691.58,"t":"2026-10-19T17:45:00Z","v":16074,"vw":691.339922},{"c":692.75,"h":692.9,"l":691.03,"n":540,"o":691.2,"t":"2026-10-19T18:00:00Z","v":9684,"vw":691.851769},{"c":691.715,"h":692.75,"l":691.27,"n":544,"o":692.75,"t":"2026-10-19T18:15:00Z","v":8954,"vw":691.982842},{"c":693.53,"h":693.78,"l":691.91,"n":726,"o":691.91,"t":"2026-10-19T18:30:00Z","v":8349,"vw":692.941705},{"c":693.65,"h":694.29,"l":692.95,"n":727,"o":693.525,"t":"2026-10-19T18:45:00Z","v":10120,"vw":693.630072},{"c":693.36,"h":694.3,"l":692.525,"n":1000,"o":693.8,"t":"2026-10-19T19:00:00Z","v":15222,"vw":693.627735},{"c":693.97,"h":694.15,"l":692.71,"n":1058,"o":693.61,"t":"2026-10-19T19:15:00Z","v":17749,"vw":693.615962},{"c":693.635,"h":694.56,"l":692.9,"n":1405,"o":693.98,"t":"2026-10-19T19:30:00Z","v":23111,"vw":693.83795},{"c":693.58,"h":695.42,"l":693.29,"n":3449,"o":693.78,"t":"2026-10-19T19:45:00Z","v":65000,"vw":694.118952},{"c":693.73,"h":693.73,"l":693.58,"n":72,"o":693.58,"t":"2026-10-19T20:00:00Z","v":61546,"vw":693.729816},{"c":707.94,"h":707.94,"l":701.05,"n":35,"o":707.6,"t":"2026-10-20T11:00:00Z","v":763,"vw":704.20222},{"c":700.36,"h":700.36,"l":695,"n":8,"o":695,"t":"2026-10-20T11:15:00Z","v":1200,"vw":697.564207},{"c":695.31,"h":695.31,"l":695.31,"n":4,"o":695.31,"t":"2026-10-20T11:45:00Z","v":80,"vw":695.31},{"c":700.01,"h":700.01,"l":700.01,"n":1,"o":700.01,"t":"2026-10-20T12:45:00Z","v":66,"vw":700.01},{"c":706.61,"h":706.79,"l":697.0001,"n":1052,"o":700.24,"t":"2026-10-20T13:30:00Z","v":18999,"vw":701.837938},{"c":708.89,"h":710.41,"l":705.49,"n":1047,"o":706.28,"t":"2026-10-20T13:45:00Z","v":15494,"vw":707.399068},{"c":703.695,"h":708,"l":703.695,"n":974,"o":707.9,"t":"2026-10-20T14:00:00Z","v":15362,"vw":705.721173},{"c":701.33,"h":703.91,"l":700.92,"n":716,"o":703.71,"t":"2026-10-20T14:15:00Z","v":8554,"vw":702.711815},{"c":700.24,"h":702.3375,"l":700.16,"n":865,"o":701.32,"t":"2026-10-20T14:30:00Z","v":14451,"vw":701.304681},{"c":690.255,"h":700.29,"l":690.255,"n":1075,"o":700.195,"t":"2026-10-20T14:45:00Z","v":12453,"vw":694.86702},{"c":689.015,"h":691.42,"l":687.8,"n":1042,"o":690.36,"t":"2026-10-20T15:00:00Z","v":16558,"vw":689.97497},{"c":689.8375,"h":692.34,"l":688.74,"n":801,"o":689.01,"t":"2026-10-20T15:15:00Z","v":12015,"vw":690.234057},{"c":691.83,"h":692.44,"l":688.8768,"n":709,"o":688.8768,"t":"2026-10-20T15:30:00Z","v":10801,"vw":690.451721},{"c":691.3,"h":691.84,"l":690.46,"n":414,"o":691.61,"t":"2026-10-20T15:45:00Z","v":6075,"vw":691.246694},{"c":689.26,"h":691.28,"l":689.26,"n":536,"o":691.245,"t":"2026-10-20T16:00:00Z","v":7276,"vw":690.682383},{"c":686.76,"h":689.46,"l":686.755,"n":662,"o":689.26,"t":"2026-10-20T16:15:00Z","v":10050,"vw":687.857078},{"c":687.505,"h":688.47,"l":687.045,"n":628,"o":687.44,"t":"2026-10-20T16:30:00Z","v":11332,"vw":687.925331},{"c":688.255,"h":689.96,"l":687.275,"n":788,"o":687.495,"t":"2026-10-20T16:45:00Z","v":10617,"vw":688.788416},{"c":688.81,"h":689.33,"l":687.23,"n":574,"o":688.2275,"t":"2026-10-20T17:00:00Z","v":8417,"vw":688.668635},{"c":689.2,"h":689.6,"l":688.36,"n":569,"o":688.715,"t":"2026-10-20T17:15:00Z","v":8425,"vw":689.03193},{"c":689.41,"h":689.615,"l":687.59,"n":739,"o":689.29,"t":"2026-10-20T17:30:00Z","v":13447,"vw":689.009459},{"c":688.59,"h":689.2,"l":686.99,"n":657,"o":689.07,"t":"2026-10-20T17:45:00Z","v":9130,"vw":688.059929},{"c":688.48,"h":689.47,"l":688.22,"n":828,"o":688.775,"t":"2026-10-20T18:00:00Z","v":14174,"vw":688.877218},{"c":688.39,"h":689.405,"l":687.84,"n":793,"o":688.72,"t":"2026-10-20T18:15:00Z","v":12694,"vw":688.68898},{"c":688.74,"h":689.72,"l":688.405,"n":790,"o":688.77,"t":"2026-10-20T18:30:00Z","v":15075,"vw":689.300659},{"c":687.325,"h":689.29,"l":687.26,"n":781,"o":688.29,"t":"2026-10-20T18:45:00Z","v":12575,"vw":688.40015},{"c":687.215,"h":688.36,"l":686.37,"n":924,"o":687.325,"t":"2026-10-20T19:00:00Z","v":15425,"vw":687.489641},{"c":685.37,"h":687.28,"l":685.16,"n":916,"o":687.265,"t":"2026-10-20T19:15:00Z","v":12868,"vw":686.442547},{"c":684.25,"h":685.205,"l":683.83,"n":1392,"o":685.2025,"t":"2026-10-20T19:30:00Z","v":20092,"vw":684.523007},{"c":684.65,"h":686.51,"l":683.94,"n":3537,"o":684.55,"t":"2026-10-20T19:45:00Z","v":62267,"vw":685.161266},{"c":684.51,"h":684.51,"l":684.51,"n":67,"o":684.51,"t":"2026-10-20T20:00:00Z","v":69250,"vw":684.51},{"c":684.51,"h":684.51,"l":684.51,"n":5,"o":684.51,"t":"2026-10-20T20:15:00Z","v":11083,"vw":684.51},{"c":679.12,"h":680,"l":678.64,"n":29,"o":679.06,"t":"2026-10-20T20:45:00Z","v":1519,"vw":679.633943},{"c":685.34,"h":685.34,"l":685.34,"n":7,"o":685.34,"t":"2026-10-20T23:00:00Z","v":110,"vw":685.34},{"c":680.05,"h":680.05,"l":680.05,"n":2,"o":680.05,"t":"2026-10-21T09:15:00Z","v":60,"vw":680.05},{"c":682,"h":683.99,"l":682,"n":14,"o":683.99,"t":"2026-10-21T11:00:00Z","v":495,"vw":682.98},{"c":684.93,"h":685.8,"l":680.985,"n":599,"o":681,"t":"2026-10-21T13:30:00Z","v":11438,"vw":682.448842},{"c":683.21,"h":685.99,"l":682.81,"n":507,"o":685.07,"t":"2026-10-21T13:45:00Z","v":8344,"vw":684.575413},{"c":685.13,"h":685.98,"l":680.79,"n":820,"o":683.21,"t":"2026-10-21T14:00:00Z","v":15644,"vw":682.861507},{"c":684.795,"h":688.1,"l":683.81,"n":641,"o":684.53,"t":"2026-10-21T14:15:00Z","v":16921,"vw":686.123079},{"c":684.85,"h":686.26,"l":684.01,"n":651,"o":684.585,"t":"2026-10-21T14:30:00Z","v":9225,"vw":684.955757},{"c":688.01,"h":688.21,"l":684.8,"n":578,"o":684.8,"t":"2026-10-21T14:45:00Z","v":9206,"vw":687.025612},{"c":686.285,"h":688.35,"l":686.285,"n":628,"o":688.065,"t":"2026-10-21T15:00:00Z","v":8840,"vw":687.392612},{"c":688.88,"h":688.88,"l":685.94,"n":789,"o":686.03,"t":"2026-10-21T15:15:00Z","v":13477,"vw":687.54236},{"c":690.115,"h":690.37,"l":687.42,"n":619,"o":688.88,"t":"2026-10-21T15:30:00Z","v":16741,"vw":688.549866},{"c":690.43,"h":691.36,"l":689.515,"n":591,"o":690.37,"t":"2026-10-21T15:45:00Z","v":9793,"vw":690.530078},{"c":690.9,"h":691.385,"l":689.78,"n":642,"o":690.785,"t":"2026-10-21T16:00:00Z","v":11461,"vw":690.726226},{"c":691.36,"h":691.615,"l":690.105,"n":563,"o":690.875,"t":"2026-10-21T16:15:00Z","v":8861,"vw":690.947119},{"c":689.81,"h":691.63,"l":689.68,"n":559,"o":691.45,"t":"2026-10-21T16:30:00Z","v":8825,"vw":690.727764},{"c":690.265,"h":690.75,"l":688.93,"n":511,"o":689.82,"t":"2026-10-21T16:45:00Z","v":11279,"vw":690.186978},{"c":692.23,"h":692.61,"l":690.265,"n":674,"o":690.265,"t":"2026-10-21T17:00:00Z","v":8558,"vw":691.608791},{"c":689.82,"h":692.57,"l":689.62,"n":774,"o":692.22,"t":"2026-10-21T17:15:00Z","v":16225,"vw":691.249907},{"c":690.505,"h":690.62,"l":689.6,"n":717,"o":689.935,"t":"2026-10-21T17:30:00Z","v":9687,"vw":690.047317},{"c":691.39,"h":691.41,"l":690.43,"n":615,"o":690.61,"t":"2026-10-21T17:45:00Z","v":8074,"vw":690.818648},{"c":691.09,"h":691.375,"l":690.13,"n":689,"o":691.25,"t":"2026-10-21T18:00:00Z","v":10327,"vw":690.947718},{"c":693.26,"h":693.71,"l":691.3,"n":932,"o":691.3,"t":"2026-10-21T18:15:00Z","v":13362,"vw":693.011412},{"c":693.11,"h":693.66,"l":692.735,"n":569,"o":692.735,"t":"2026-10-21T18:30:00Z","v":7235,"vw":693.390529},{"c":692.32,"h":693.36,"l":692.05,"n":932,"o":693.15,"t":"2026-10-21T18:45:00Z","v":13381,"vw":692.818438},{"c":692.44,"h":693.17,"l":691.99,"n":580,"o":692.32,"t":"2026-10-21T19:00:00Z","v":6349,"vw":692.576787},{"c":692.794,"h":693.34,"l":692.36,"n":876,"o":692.78,"t":"2026-10-21T19:15:00Z","v":12414,"vw":692.831094},{"c":694.39,"h":694.5,"l":691.51,"n":1222,"o":692.64,"t":"2026-10-21T19:30:00Z","v":17982,"vw":692.700472},{"c":695.18,"h":697.3051,"l":694.135,"n":3377,"o":694.3,"t":"2026-10-21T19:45:00Z","v":62452,"vw":695.648638},{"c":695.19,"h":695.19,"l":695.19,"n":57,"o":695.19,"t":"2026-10-21T20:00:00Z","v":63062,"vw":695.19},{"c":699,"h":699,"l":699,"n":3,"o":699,"t":"2026-10-22T10:30:00Z","v":118,"vw":699},{"c":699.69,"h":699.69,"l":699.69,"n":1,"o":699.69,"t":"2026-10-22T11:30:00Z","v":55,"vw":699.69},{"c":700.2,"h":701.37,"l":696.185,"n":519,"o":700.24,"t":"2026-10-22T13:30:00Z","v":11655,"vw":700.214013},{"c":703.445,"h":703.54,"l":698.86,"n":715,"o":700.885,"t":"2026-10-22T13:45:00Z","v":11021,"vw":700.776155}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.9364005412719894,"strike":794.6684709066305,"iv":0.31472435723951286,"gamma":0.002719891745602165,"theta":-0.19452259810554806,"vega":0.3423775372124493,"rho":0.05147959173233247,"breakevenPct":13.385534256111352},{"delta":0.15,"premium":4.932341001353179,"strike":781.1366711772666,"iv":0.3320450608930988,"gamma":0.0035317997293640054,"theta":-0.27503680649526385,"vega":0.4608484438430311,"rho":0.07723773527382552,"breakevenPct":11.745625056489096},{"delta":0.2,"premium":6.168077803203662,"strike":758.37528604119,"iv":0.28918512585812356,"gamma":0.0048974828375286045,"theta":-0.2907128146453089,"vega":0.554213043478261,"rho":0.10289497781284904,"breakevenPct":8.685592170588107},{"delta":0.25,"premium":8.280377906976744,"strike":748.0523255813954,"iv":0.2894148255813953,"gamma":0.005477906976744186,"theta":-0.3317142441860465,"vega":0.6277436046511629,"rho":0.12864430968857146,"breakevenPct":7.5183850177870335},{"delta":0.3,"premium":11.005668604651163,"strike":740.7848837209302,"iv":0.3040223837209302,"gamma":0.0057686046511627904,"theta":-0.38251366279069765,"vega":0.6883540697674418,"rho":0.15436791545918307,"breakevenPct":6.872684051429934},{"delta":0.35,"premium":12.969022869022869,"strike":730.7276507276507,"iv":0.2903006237006237,"gamma":0.006449064449064449,"theta":-0.39235800415800415,"vega":0.7340293139293139,"rho":0.18016267090828286,"breakevenPct":5.7220782856760035},{"delta":0.4,"premium":16.02324561403509,"strike":723.2017543859649,"iv":0.2957622807017544,"gamma":0.006567982456140351,"theta":-0.4179894736842105,"vega":0.7634092105263158,"rho":0.2056938827174903,"breakevenPct":5.086396235668735},{"delta":0.45,"premium":19.252045454545453,"strike":715.7424242424242,"iv":0.2997089393939394,"gamma":0.006642575757575758,"theta":-0.4361586363636364,"vega":0.7821437878787879,"rho":0.23115595174441111,"breakevenPct":4.484994519396631},{"delta":0.5,"premium":22.796585735963582,"strike":708.1638846737482,"iv":0.30276464339908954,"gamma":0.006644916540212443,"theta":-0.4474092564491654,"vega":0.7894330804248861,"rho":0.2564598831682694,"breakevenPct":3.9115311658639467},{"delta":0.55,"premium":27.121320182094088,"strike":700.5766312594841,"iv":0.31088300455235207,"gamma":0.006417298937784522,"theta":-0.4590177541729894,"vega":0.7841978755690441,"rho":0.2813872711379209,"breakevenPct":3.4477395448937918},{"delta":0.6,"premium":31.530757097791795,"strike":692.7129337539432,"iv":0.31252018927444797,"gamma":0.006254258675078864,"theta":-0.45363312302839115,"vega":0.7639791798107256,"rho":0.3062439069700757,"breakevenPct":2.956690409589228},{"delta":0.65,"premium":35.40304347826087,"strike":685.2463768115942,"iv":0.30496144927536234,"gamma":0.006104927536231884,"theta":-0.4301939130434782,"vega":0.731215652173913,"rho":0.3314244788885472,"breakevenPct":2.4457378032191563},{"delta":0.7,"premium":39.701041666666654,"strike":677.6041666666666,"iv":0.29711041666666665,"gamma":0.005856250000000001,"theta":-0.40081458333333336,"vega":0.6876510416666668,"rho":0.3563837721491722,"breakevenPct":1.9703329092300452},{"delta":0.75,"premium":45.91696750902527,"strike":668.8808664259927,"iv":0.29975379061371843,"gamma":0.0053328519855595675,"theta":-0.3769115523465704,"vega":0.629145487364621,"rho":0.3802695470637408,"breakevenPct":1.6138907711360546},{"delta":0.8,"premium":52.5248,"strike":659.84,"iv":0.2977376,"gamma":0.004787199999999999,"theta":-0.3397368,"vega":0.55502,"rho":0.40386553015260973,"breakevenPct":1.2680166892933955},{"delta":0.85,"premium":60.3367088607595,"strike":649.831223628692,"iv":0.29372109704641347,"gamma":0.003986497890295359,"theta":-0.2918177215189873,"vega":0.4621856540084388,"rho":0.42677746210668643,"breakevenPct":0.9557154417831485},{"delta":0.9,"premium":69.1106267029973,"strike":639.0735694822888,"iv":0.2825403269754768,"gamma":0.003125885558583105,"theta":-0.22990299727520427,"vega":0.3472356948228881,"rho":0.44917789807898467,"breakevenPct":0.6737123990199668}],"put":[{"delta":0.1,"premium":3.3800524934383205,"strike":625.1706036745406,"iv":0.34606430446194225,"gamma":0.0025826771653543307,"theta":-0.19790971128608925,"vega":0.34636666666666666,"rho":-0.06314534921166468,"breakevenPct":11.60779432917964},{"delta":0.15,"premium":5.965799256505576,"strike":636.3568773234201,"iv":0.371250185873606,"gamma":0.0031542750929368026,"theta":-0.28256877323420077,"vega":0.4617624535315985,"rho":-0.09432563349812553,"breakevenPct":10.385164715519414},{"delta":0.2,"premium":7.56994884910486,"strike":655.5754475703325,"iv":0.32699002557544754,"gamma":0.004334526854219949,"theta":-0.29593682864450127,"vega":0.553742199488491,"rho":-0.12529312010507987,"breakevenPct":7.881142275340984},{"delta":0.25,"premium":10.213297872340426,"strike":665.7978723404256,"iv":0.327518085106383,"gamma":0.004889893617021277,"theta":-0.33471968085106385,"vega":0.6276015957446809,"rho":-0.1563314668209341,"breakevenPct":6.803719627250877},{"delta":0.3,"premium":13.243749999999999,"strike":674.6964285714286,"iv":0.33238017857142854,"gamma":0.005287857142857143,"theta":-0.36979982142857143,"vega":0.6871923214285715,"rho":-0.1874599279371326,"breakevenPct":5.969524472925602},{"delta":0.35,"premium":16.606239460370993,"strike":683.4232715008432,"iv":0.3357224283305228,"gamma":0.005568465430016863,"theta":-0.3958139966273187,"vega":0.7323804384485666,"rho":-0.21870481684070556,"breakevenPct":5.206941261865233},{"delta":0.4,"premium":20.20876288659794,"strike":691.8900343642612,"iv":0.3378910652920962,"gamma":0.005756701030927835,"theta":-0.4130494845360825,"vega":0.7647171821305841,"rho":-0.2500094007979322,"breakevenPct":4.515453023667354},{"delta":0.45,"premium":23.49569536423841,"strike":700.4635761589404,"iv":0.3297973509933775,"gamma":0.006004635761589404,"theta":-0.4094741721854305,"vega":0.7844152317880795,"rho":-0.2811517583756188,"breakevenPct":3.76392172882003},{"delta":0.5,"premium":27.883112582781454,"strike":708.7417218543046,"iv":0.33153576158940395,"gamma":0.006087417218543047,"theta":-0.4107986754966887,"vega":0.7900443708609272,"rho":-0.3128650500534374,"breakevenPct":3.2108253990684186},{"delta":0.55,"premium":33.28181019332162,"strike":717.451669595782,"iv":0.33776133567662564,"gamma":0.005876449912126537,"theta":-0.411,"vega":0.7832992970123023,"rho":-0.3451646890673525,"breakevenPct":2.7401062766157356},{"delta":0.6,"premium":38.407666098807496,"strike":726.0477001703578,"iv":0.33598994889267464,"gamma":0.0057395229982964225,"theta":-0.39315928449744464,"vega":0.763947870528109,"rho":-0.3773116511688571,"breakevenPct":2.246794835196755},{"delta":0.65,"premium":43.611034482758626,"strike":734.6206896551724,"iv":0.3301268965517241,"gamma":0.0056075862068965514,"theta":-0.36306344827586207,"vega":0.7321606896551723,"rho":-0.4094883687760177,"breakevenPct":1.7677778401419129},{"delta":0.7,"premium":49.7015748031496,"strike":743.7007874015748,"iv":0.325903937007874,"gamma":0.005351968503937008,"theta":-0.32816614173228353,"vega":0.6876566929133858,"rho":-0.4422192051377308,"breakevenPct":1.3427897563526414},{"delta":0.75,"premium":58.310610079575596,"strike":754.7745358090185,"iv":0.3301267904509284,"gamma":0.004861273209549072,"theta":-0.2948915119363395,"vega":0.6289931034482759,"rho":-0.4767137911683296,"breakevenPct":0.9924122384204986},{"delta":0.8,"premium":68.93598484848485,"strike":767.6515151515151,"iv":0.33552954545454544,"gamma":0.004217424242424242,"theta":-0.25266439393939394,"vega":0.554065909090909,"rho":-0.5127100478539071,"breakevenPct":0.6723297055163906},{"delta":0.85,"premium":86.88905325443787,"strike":787.5147928994082,"iv":0.3578514792899408,"gamma":0.003299408284023669,"theta":-0.21133727810650887,"vega":0.46207455621301774,"rho":-0.5543161704432745,"breakevenPct":0.40077907370578164},{"delta":0.9,"premium":116.15205479452054,"strike":818.6301369863014,"iv":0.3930410958904109,"gamma":0.002256164383561644,"theta":-0.1547013698630137,"vega":0.3478917808219178,"rho":-0.6049486098730081,"breakevenPct":0.13745464225622095}]},"raw":{"call":[{"delta":0.1,"premium":2.9364005412719894,"strike":794.6684709066305,"iv":0.31472435723951286,"gamma":0.002719891745602165,"theta":-0.19452259810554806,"vega":0.3423775372124493,"rho":0.05147959173233247,"breakevenPct":13.385534256111352},{"delta":0.15,"premium":4.932341001353179,"strike":781.1366711772666,"iv":0.3320450608930988,"gamma":0.0035317997293640054,"theta":-0.27503680649526385,"vega":0.4608484438430311,"rho":0.07723773527382552,"breakevenPct":11.745625056489096},{"delta":0.2,"premium":6.168077803203662,"strike":758.37528604119,"iv":0.28918512585812356,"gamma":0.0048974828375286045,"theta":-0.2907128146453089,"vega":0.554213043478261,"rho":0.10289497781284904,"breakevenPct":8.685592170588107},{"delta":0.25,"premium":8.280377906976744,"strike":748.0523255813954,"iv":0.2894148255813953,"gamma":0.005477906976744186,"theta":-0.3317142441860465,"vega":0.6277436046511629,"rho":0.12864430968857146,"breakevenPct":7.5183850177870335},{"delta":0.3,"premium":11.005668604651163,"strike":740.7848837209302,"iv":0.3040223837209302,"gamma":0.0057686046511627904,"theta":-0.38251366279069765,"vega":0.6883540697674418,"rho":0.15436791545918307,"breakevenPct":6.872684051429934},{"delta":0.35,"premium":12.969022869022869,"strike":730.7276507276507,"iv":0.2903006237006237,"gamma":0.006449064449064449,"theta":-0.39235800415800415,"vega":0.7340293139293139,"rho":0.18016267090828286,"breakevenPct":5.7220782856760035},{"delta":0.4,"premium":16.02324561403509,"strike":723.2017543859649,"iv":0.2957622807017544,"gamma":0.006567982456140351,"theta":-0.4179894736842105,"vega":0.7634092105263158,"rho":0.2056938827174903,"breakevenPct":5.086396235668735},{"delta":0.45,"premium":19.252045454545453,"strike":715.7424242424242,"iv":0.2997089393939394,"gamma":0.006642575757575758,"theta":-0.4361586363636364,"vega":0.7821437878787879,"rho":0.23115595174441111,"breakevenPct":4.484994519396631},{"delta":0.5,"premium":22.796585735963582,"strike":708.1638846737482,"iv":0.30276464339908954,"gamma":0.006644916540212443,"theta":-0.4474092564491654,"vega":0.7894330804248861,"rho":0.2564598831682694,"breakevenPct":3.9115311658639467},{"delta":0.55,"premium":27.121320182094088,"strike":700.5766312594841,"iv":0.31088300455235207,"gamma":0.006417298937784522,"theta":-0.4590177541729894,"vega":0.7841978755690441,"rho":0.2813872711379209,"breakevenPct":3.4477395448937918},{"delta":0.6,"premium":31.530757097791795,"strike":692.7129337539432,"iv":0.31252018927444797,"gamma":0.006254258675078864,"theta":-0.45363312302839115,"vega":0.7639791798107256,"rho":0.3062439069700757,"breakevenPct":2.956690409589228},{"delta":0.65,"premium":35.40304347826087,"strike":685.2463768115942,"iv":0.30496144927536234,"gamma":0.006104927536231884,"theta":-0.4301939130434782,"vega":0.731215652173913,"rho":0.3314244788885472,"breakevenPct":2.4457378032191563},{"delta":0.7,"premium":39.701041666666654,"strike":677.6041666666666,"iv":0.29711041666666665,"gamma":0.005856250000000001,"theta":-0.40081458333333336,"vega":0.6876510416666668,"rho":0.3563837721491722,"breakevenPct":1.9703329092300452},{"delta":0.75,"premium":45.91696750902527,"strike":668.8808664259927,"iv":0.29975379061371843,"gamma":0.0053328519855595675,"theta":-0.3769115523465704,"vega":0.629145487364621,"rho":0.3802695470637408,"breakevenPct":1.6138907711360546},{"delta":0.8,"premium":52.5248,"strike":659.84,"iv":0.2977376,"gamma":0.004787199999999999,"theta":-0.3397368,"vega":0.55502,"rho":0.40386553015260973,"breakevenPct":1.2680166892933955},{"delta":0.85,"premium":60.3367088607595,"strike":649.831223628692,"iv":0.29372109704641347,"gamma":0.003986497890295359,"theta":-0.2918177215189873,"vega":0.4621856540084388,"rho":0.42677746210668643,"breakevenPct":0.9557154417831485},{"delta":0.9,"premium":69.1106267029973,"strike":639.0735694822888,"iv":0.2825403269754768,"gamma":0.003125885558583105,"theta":-0.22990299727520427,"vega":0.3472356948228881,"rho":0.44917789807898467,"breakevenPct":0.6737123990199668}],"put":[{"delta":0.1,"premium":3.3800524934383205,"strike":625.1706036745406,"iv":0.34606430446194225,"gamma":0.0025826771653543307,"theta":-0.19790971128608925,"vega":0.34636666666666666,"rho":-0.06314534921166468,"breakevenPct":11.60779432917964},{"delta":0.15,"premium":5.965799256505576,"strike":636.3568773234201,"iv":0.371250185873606,"gamma":0.0031542750929368026,"theta":-0.28256877323420077,"vega":0.4617624535315985,"rho":-0.09432563349812553,"breakevenPct":10.385164715519414},{"delta":0.2,"premium":7.56994884910486,"strike":655.5754475703325,"iv":0.32699002557544754,"gamma":0.004334526854219949,"theta":-0.29593682864450127,"vega":0.553742199488491,"rho":-0.12529312010507987,"breakevenPct":7.881142275340984},{"delta":0.25,"premium":10.213297872340426,"strike":665.7978723404256,"iv":0.327518085106383,"gamma":0.004889893617021277,"theta":-0.33471968085106385,"vega":0.6276015957446809,"rho":-0.1563314668209341,"breakevenPct":6.803719627250877},{"delta":0.3,"premium":13.243749999999999,"strike":674.6964285714286,"iv":0.33238017857142854,"gamma":0.005287857142857143,"theta":-0.36979982142857143,"vega":0.6871923214285715,"rho":-0.1874599279371326,"breakevenPct":5.969524472925602},{"delta":0.35,"premium":16.606239460370993,"strike":683.4232715008432,"iv":0.3357224283305228,"gamma":0.005568465430016863,"theta":-0.3958139966273187,"vega":0.7323804384485666,"rho":-0.21870481684070556,"breakevenPct":5.206941261865233},{"delta":0.4,"premium":20.20876288659794,"strike":691.8900343642612,"iv":0.3378910652920962,"gamma":0.005756701030927835,"theta":-0.4130494845360825,"vega":0.7647171821305841,"rho":-0.2500094007979322,"breakevenPct":4.515453023667354},{"delta":0.45,"premium":23.49569536423841,"strike":700.4635761589404,"iv":0.3297973509933775,"gamma":0.006004635761589404,"theta":-0.4094741721854305,"vega":0.7844152317880795,"rho":-0.2811517583756188,"breakevenPct":3.76392172882003},{"delta":0.5,"premium":27.883112582781454,"strike":708.7417218543046,"iv":0.33153576158940395,"gamma":0.006087417218543047,"theta":-0.4107986754966887,"vega":0.7900443708609272,"rho":-0.3128650500534374,"breakevenPct":3.2108253990684186},{"delta":0.55,"premium":33.28181019332162,"strike":717.451669595782,"iv":0.33776133567662564,"gamma":0.005876449912126537,"theta":-0.411,"vega":0.7832992970123023,"rho":-0.3451646890673525,"breakevenPct":2.7401062766157356},{"delta":0.6,"premium":38.407666098807496,"strike":726.0477001703578,"iv":0.33598994889267464,"gamma":0.0057395229982964225,"theta":-0.39315928449744464,"vega":0.763947870528109,"rho":-0.3773116511688571,"breakevenPct":2.246794835196755},{"delta":0.65,"premium":43.611034482758626,"strike":734.6206896551724,"iv":0.3301268965517241,"gamma":0.0056075862068965514,"theta":-0.36306344827586207,"vega":0.7321606896551723,"rho":-0.4094883687760177,"breakevenPct":1.7677778401419129},{"delta":0.7,"premium":49.7015748031496,"strike":743.7007874015748,"iv":0.325903937007874,"gamma":0.005351968503937008,"theta":-0.32816614173228353,"vega":0.6876566929133858,"rho":-0.4422192051377308,"breakevenPct":1.3427897563526414},{"delta":0.75,"premium":58.310610079575596,"strike":754.7745358090185,"iv":0.3301267904509284,"gamma":0.004861273209549072,"theta":-0.2948915119363395,"vega":0.6289931034482759,"rho":-0.4767137911683296,"breakevenPct":0.9924122384204986},{"delta":0.8,"premium":68.93598484848485,"strike":767.6515151515151,"iv":0.33552954545454544,"gamma":0.004217424242424242,"theta":-0.25266439393939394,"vega":0.554065909090909,"rho":-0.5127100478539071,"breakevenPct":0.6723297055163906},{"delta":0.85,"premium":86.88905325443787,"strike":787.5147928994082,"iv":0.3578514792899408,"gamma":0.003299408284023669,"theta":-0.21133727810650887,"vega":0.46207455621301774,"rho":-0.5543161704432745,"breakevenPct":0.40077907370578164},{"delta":0.9,"premium":116.15205479452054,"strike":818.6301369863014,"iv":0.3930410958904109,"gamma":0.002256164383561644,"theta":-0.1547013698630137,"vega":0.3478917808219178,"rho":-0.6049486098730081,"breakevenPct":0.13745464225622095}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}