{"symbol":"DE","url":"https://intraalpha.com/companies/DE","capturedAt":"2026-10-16T00:19:59.335Z","state":"ready","quote":{"symbol":"DE","last_price":650.79,"prev_close":650.38,"regular_close":650.67,"change":0.41,"change_pct":0.063,"regular_change":0.29,"regular_change_pct":0.0446,"extended_change":0.12,"extended_change_pct":0.0184,"bid":649.6,"ask":653,"bid_size":120,"ask_size":80,"volume":1084204,"vwap":653.55241,"open":655.77,"high":660.39,"low":646.32,"close":650.67,"trade_count":40221,"last_trade_at":"2026-10-15T23:22:58.368835527Z","last_quote_at":"2026-10-15T23:56:35.259749776Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:19:54.939409869-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"DE","fetched_at":"2026-10-16T00:19:58.778044+00:00","name":"Deere & Company","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"John Deere is the brand name of Deere & Company, an American corporation that manufactures agricultural, construction, and forestry machinery, diesel engines, drivetrains (axles, transmissions, gearboxes) used in heavy equipment, and lawn care equipment.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":175358968000,"ebitda":8600001000,"pe_ratio":36.13,"peg_ratio":1.591,"book_value":103.81,"dividend_per_share":6.48,"dividend_yield":0.01,"eps":18,"revenue_ttm":47927001000,"gross_profit_ttm":12070000000,"profit_margin":0.102,"operating_margin_ttm":0.134,"return_on_assets_ttm":0.0376,"return_on_equity_ttm":0.182,"quarterly_earnings_growth":0.074,"quarterly_revenue_growth":0.049,"analyst_target_price":694.01,"analyst_number":5,"beta":0.872,"fifty_two_week_high":719.5,"fifty_two_week_low":449.37,"fifty_day_ma":655.22,"two_hundred_day_ma":595.1,"shares_outstanding":269625000,"forward_pe":29.33,"price_to_sales":3.659,"price_to_book":6.6,"ev_to_revenue":5.09,"ev_to_ebitda":20.43},"optionObservedAt":"2026-10-15T19:50:00.708Z","bars":[{"c":649.4,"h":649.4,"l":649.4,"n":1,"o":649.4,"t":"2026-10-09T13:15:00Z","v":50,"vw":649.4},{"c":655,"h":655,"l":655,"n":1,"o":655,"t":"2026-10-09T13:20:00Z","v":500,"vw":655},{"c":652.09,"h":653.3833,"l":650,"n":441,"o":651.87,"t":"2026-10-09T13:30:00Z","v":14368,"vw":651.89602},{"c":652.11,"h":655.46,"l":651.45,"n":611,"o":652.66,"t":"2026-10-09T13:35:00Z","v":12219,"vw":652.814905},{"c":649.9926,"h":654.21,"l":649.76,"n":422,"o":653.5032,"t":"2026-10-09T13:40:00Z","v":9678,"vw":651.814121},{"c":651.9625,"h":652.595,"l":649.37,"n":403,"o":650.125,"t":"2026-10-09T13:45:00Z","v":6421,"vw":651.312214},{"c":653.56,"h":655.29,"l":653,"n":299,"o":653,"t":"2026-10-09T13:50:00Z","v":5130,"vw":654.004412},{"c":656.24,"h":656.24,"l":653.19,"n":458,"o":654.055,"t":"2026-10-09T13:55:00Z","v":4605,"vw":654.450477},{"c":654.58,"h":655.96,"l":654.2,"n":468,"o":655.64,"t":"2026-10-09T14:00:00Z","v":8735,"vw":655.040946},{"c":653.9,"h":655.79,"l":653.69,"n":428,"o":655.13,"t":"2026-10-09T14:05:00Z","v":5809,"vw":654.678611},{"c":652.985,"h":654.58,"l":652.33,"n":302,"o":652.9931,"t":"2026-10-09T14:10:00Z","v":3779,"vw":653.484725},{"c":652.96,"h":654.67,"l":652.6001,"n":289,"o":653.9899,"t":"2026-10-09T14:15:00Z","v":6031,"vw":653.880978},{"c":654.12,"h":654.125,"l":651.9101,"n":240,"o":652.945,"t":"2026-10-09T14:20:00Z","v":3303,"vw":653.439252},{"c":652.32,"h":654.52,"l":652.02,"n":451,"o":653.855,"t":"2026-10-09T14:25:00Z","v":5190,"vw":653.132468},{"c":653.7,"h":653.79,"l":652.325,"n":240,"o":652.573,"t":"2026-10-09T14:30:00Z","v":2565,"vw":653.102212},{"c":653.9,"h":654.045,"l":653.3,"n":324,"o":653.77,"t":"2026-10-09T14:35:00Z","v":4074,"vw":653.713253},{"c":653.595,"h":653.95,"l":652.66,"n":337,"o":653.85,"t":"2026-10-09T14:40:00Z","v":5075,"vw":653.234201},{"c":654.915,"h":655.31,"l":653.59,"n":272,"o":653.595,"t":"2026-10-09T14:45:00Z","v":3925,"vw":654.532753},{"c":654.1223,"h":655.705,"l":654.1223,"n":293,"o":654.915,"t":"2026-10-09T14:50:00Z","v":2694,"vw":654.978426},{"c":654.615,"h":655.1,"l":654.29,"n":349,"o":654.84,"t":"2026-10-09T14:55:00Z","v":13962,"vw":654.537488},{"c":653.57,"h":655.36,"l":653.57,"n":406,"o":654.75,"t":"2026-10-09T15:00:00Z","v":4803,"vw":654.718904},{"c":654.35,"h":654.55,"l":652.7801,"n":231,"o":652.7801,"t":"2026-10-09T15:05:00Z","v":3245,"vw":654.183283},{"c":655.47,"h":655.765,"l":654.355,"n":381,"o":654.55,"t":"2026-10-09T15:10:00Z","v":4815,"vw":655.066076},{"c":656.05,"h":656.76,"l":654.46,"n":466,"o":655.47,"t":"2026-10-09T15:15:00Z","v":7918,"vw":655.36015},{"c":655.65,"h":657.33,"l":655.525,"n":392,"o":656.245,"t":"2026-10-09T15:20:00Z","v":6741,"vw":656.716887},{"c":657.39,"h":657.6699,"l":655.705,"n":392,"o":655.71,"t":"2026-10-09T15:25:00Z","v":6479,"vw":656.476181},{"c":656.685,"h":657.61,"l":656.425,"n":334,"o":657.535,"t":"2026-10-09T15:30:00Z","v":3613,"vw":656.941464},{"c":656.8,"h":657.345,"l":656.64,"n":340,"o":656.685,"t":"2026-10-09T15:35:00Z","v":5454,"vw":656.9793},{"c":656.73,"h":657.095,"l":656.22,"n":454,"o":656.81,"t":"2026-10-09T15:40:00Z","v":11118,"vw":656.700923},{"c":657.725,"h":658,"l":656.6,"n":280,"o":656.6,"t":"2026-10-09T15:45:00Z","v":4175,"vw":657.434533},{"c":656.285,"h":658,"l":656.15,"n":356,"o":657.77,"t":"2026-10-09T15:50:00Z","v":6362,"vw":657.428314},{"c":656.18,"h":656.35,"l":655.33,"n":335,"o":656.14,"t":"2026-10-09T15:55:00Z","v":4147,"vw":655.74443},{"c":640.39,"h":656.62,"l":640,"n":3647,"o":656.33,"t":"2026-10-09T16:00:00Z","v":151270,"vw":645.479017},{"c":640.12,"h":643.03,"l":637.22,"n":1963,"o":640.43,"t":"2026-10-09T16:05:00Z","v":76437,"vw":639.913674},{"c":640.44,"h":643.7,"l":638.02,"n":1544,"o":640.53,"t":"2026-10-09T16:10:00Z","v":56682,"vw":641.137968},{"c":637.115,"h":640.78,"l":636.75,"n":1423,"o":640.215,"t":"2026-10-09T16:15:00Z","v":45276,"vw":638.800851},{"c":637.505,"h":639.45,"l":635.49,"n":1838,"o":637.82,"t":"2026-10-09T16:20:00Z","v":61313,"vw":637.941872},{"c":635.5,"h":638.23,"l":633.85,"n":1629,"o":638.03,"t":"2026-10-09T16:25:00Z","v":35163,"vw":635.505655},{"c":634.0451,"h":637.99,"l":632.62,"n":1502,"o":635.745,"t":"2026-10-09T16:30:00Z","v":37057,"vw":634.665406},{"c":627.78,"h":635.4999,"l":626.82,"n":2026,"o":633.82,"t":"2026-10-09T16:35:00Z","v":57307,"vw":631.057352},{"c":626.76,"h":629.29,"l":623.41,"n":2407,"o":627.785,"t":"2026-10-09T16:40:00Z","v":65992,"vw":626.655352},{"c":629.94,"h":630.85,"l":626.677,"n":1085,"o":626.965,"t":"2026-10-09T16:45:00Z","v":29990,"vw":629.394961},{"c":629.595,"h":631.94,"l":629.14,"n":718,"o":631.07,"t":"2026-10-09T16:50:00Z","v":12631,"vw":630.797454},{"c":629.01,"h":630.87,"l":627.8001,"n":733,"o":630.3,"t":"2026-10-09T16:55:00Z","v":11288,"vw":629.236785},{"c":629.32,"h":629.93,"l":627.555,"n":983,"o":629.415,"t":"2026-10-09T17:00:00Z","v":19709,"vw":628.659104},{"c":631.875,"h":632.0375,"l":629.8,"n":596,"o":629.8,"t":"2026-10-09T17:05:00Z","v":10914,"vw":631.147631},{"c":631.28,"h":632.23,"l":629.415,"n":734,"o":631.885,"t":"2026-10-09T17:10:00Z","v":18957,"vw":630.656747},{"c":632.06,"h":632.94,"l":630.51,"n":843,"o":631.285,"t":"2026-10-09T17:15:00Z","v":20491,"vw":631.805058},{"c":632.375,"h":632.76,"l":629.32,"n":671,"o":632.76,"t":"2026-10-09T17:20:00Z","v":12832,"vw":631.264695},{"c":631.16,"h":632.73,"l":630.695,"n":1612,"o":632.73,"t":"2026-10-09T17:25:00Z","v":47616,"vw":631.486848},{"c":632.155,"h":633.86,"l":631.165,"n":581,"o":631.165,"t":"2026-10-09T17:30:00Z","v":12771,"vw":632.132292},{"c":633.43,"h":633.575,"l":631.64,"n":663,"o":631.77,"t":"2026-10-09T17:35:00Z","v":14008,"vw":632.57294},{"c":633.645,"h":633.68,"l":632.18,"n":499,"o":633.21,"t":"2026-10-09T17:40:00Z","v":10567,"vw":633.000831},{"c":631.785,"h":633.524,"l":631.785,"n":367,"o":633.4,"t":"2026-10-09T17:45:00Z","v":5559,"vw":632.592666},{"c":634.88,"h":634.88,"l":631.33,"n":539,"o":631.79,"t":"2026-10-09T17:50:00Z","v":12537,"vw":632.475989},{"c":635.94,"h":636.1,"l":634.73,"n":486,"o":635.405,"t":"2026-10-09T17:55:00Z","v":9821,"vw":635.325691},{"c":632.995,"h":636.26,"l":632.135,"n":835,"o":636.035,"t":"2026-10-09T18:00:00Z","v":19131,"vw":633.194617},{"c":632.41,"h":633.12,"l":632.07,"n":395,"o":632.35,"t":"2026-10-09T18:05:00Z","v":5970,"vw":632.657589},{"c":630.945,"h":632.23,"l":630.36,"n":494,"o":632.11,"t":"2026-10-09T18:10:00Z","v":11185,"vw":631.305709},{"c":629.59,"h":631.21,"l":629.57,"n":442,"o":630.95,"t":"2026-10-09T18:15:00Z","v":8166,"vw":630.412735},{"c":630.435,"h":630.695,"l":629.55,"n":596,"o":629.59,"t":"2026-10-09T18:20:00Z","v":16737,"vw":630.35287},{"c":631.96,"h":632.49,"l":630.645,"n":450,"o":630.645,"t":"2026-10-09T18:25:00Z","v":7417,"vw":631.697117},{"c":631.15,"h":632.1,"l":630.48,"n":449,"o":632.095,"t":"2026-10-09T18:30:00Z","v":8123,"vw":631.029859},{"c":630.6,"h":631.99,"l":630.6,"n":390,"o":631.33,"t":"2026-10-09T18:35:00Z","v":24985,"vw":631.255061},{"c":630.83,"h":630.9,"l":629.89,"n":555,"o":630.6,"t":"2026-10-09T18:40:00Z","v":9363,"vw":630.520861},{"c":628.775,"h":631.09,"l":628.485,"n":782,"o":631.085,"t":"2026-10-09T18:45:00Z","v":14483,"vw":629.86934},{"c":626.365,"h":630.12,"l":626.25,"n":700,"o":629.06,"t":"2026-10-09T18:50:00Z","v":20730,"vw":628.310536},{"c":626.57,"h":626.8399,"l":626.02,"n":660,"o":626.365,"t":"2026-10-09T18:55:00Z","v":12708,"vw":626.450089},{"c":626.71,"h":627.35,"l":625.3,"n":752,"o":626.83,"t":"2026-10-09T19:00:00Z","v":16878,"vw":626.369097},{"c":626.6,"h":627.6299,"l":625.77,"n":735,"o":626.47,"t":"2026-10-09T19:05:00Z","v":16454,"vw":626.583658},{"c":626.06,"h":628.08,"l":624.95,"n":1191,"o":626.27,"t":"2026-10-09T19:10:00Z","v":25713,"vw":626.299426},{"c":626.5175,"h":626.55,"l":624.58,"n":803,"o":626.06,"t":"2026-10-09T19:15:00Z","v":17154,"vw":625.761793},{"c":625.66,"h":627,"l":625.01,"n":774,"o":626.635,"t":"2026-10-09T19:20:00Z","v":14025,"vw":626.088019},{"c":626.3,"h":626.37,"l":625.161,"n":1048,"o":625.695,"t":"2026-10-09T19:25:00Z","v":25436,"vw":625.759174},{"c":624.99,"h":626.02,"l":624.3,"n":1173,"o":626.02,"t":"2026-10-09T19:30:00Z","v":23098,"vw":624.75333},{"c":624,"h":624.995,"l":623.63,"n":1037,"o":624.95,"t":"2026-10-09T19:35:00Z","v":18065,"vw":624.267196},{"c":624.68,"h":625.845,"l":623.931,"n":1303,"o":623.931,"t":"2026-10-09T19:40:00Z","v":27459,"vw":624.740641},{"c":622.285,"h":624.915,"l":621.69,"n":2100,"o":624.68,"t":"2026-10-09T19:45:00Z","v":51727,"vw":622.819688},{"c":620.735,"h":623.13,"l":620.59,"n":1872,"o":622.19,"t":"2026-10-09T19:50:00Z","v":41956,"vw":621.774576},{"c":620.92,"h":622.255,"l":619.95,"n":5937,"o":620.56,"t":"2026-10-09T19:55:00Z","v":169615,"vw":621.248884},{"c":621.48,"h":621.48,"l":620.92,"n":125,"o":620.92,"t":"2026-10-09T20:00:00Z","v":238256,"vw":620.930373},{"c":621.45,"h":621.45,"l":621.45,"n":2,"o":621.45,"t":"2026-10-09T20:05:00Z","v":101,"vw":621.45},{"c":621.45,"h":621.45,"l":621.45,"n":17,"o":621.45,"t":"2026-10-09T20:10:00Z","v":139,"vw":621.45},{"c":621.95,"h":621.95,"l":621.95,"n":6,"o":621.95,"t":"2026-10-09T20:15:00Z","v":135,"vw":621.95},{"c":621.46,"h":621.46,"l":621.46,"n":1,"o":621.46,"t":"2026-10-09T20:20:00Z","v":100,"vw":621.46},{"c":621.94,"h":621.94,"l":621.94,"n":4,"o":621.94,"t":"2026-10-09T21:45:00Z","v":59,"vw":621.94},{"c":621.6717,"h":621.6717,"l":621.6717,"n":1,"o":621.6717,"t":"2026-10-09T22:30:00Z","v":100,"vw":621.6717},{"c":621.96,"h":621.96,"l":621.96,"n":2,"o":621.96,"t":"2026-10-09T23:40:00Z","v":74,"vw":621.96},{"c":621.79,"h":621.79,"l":621.79,"n":5,"o":621.79,"t":"2026-10-09T23:55:00Z","v":104,"vw":621.79},{"c":623,"h":623,"l":623,"n":1,"o":623,"t":"2026-10-12T11:35:00Z","v":40,"vw":623},{"c":621.5181,"h":621.5181,"l":621.5181,"n":1,"o":621.5181,"t":"2026-10-12T11:40:00Z","v":50,"vw":621.5181},{"c":623,"h":623,"l":623,"n":12,"o":623,"t":"2026-10-12T12:20:00Z","v":199,"vw":623},{"c":622,"h":622,"l":622,"n":9,"o":622,"t":"2026-10-12T13:15:00Z","v":118,"vw":622},{"c":620,"h":620,"l":620,"n":31,"o":620,"t":"2026-10-12T13:25:00Z","v":223,"vw":620},{"c":624.005,"h":628.13,"l":618,"n":825,"o":620.2,"t":"2026-10-12T13:30:00Z","v":28199,"vw":621.670208},{"c":626.62,"h":628.11,"l":624.005,"n":572,"o":624.005,"t":"2026-10-12T13:35:00Z","v":11035,"vw":626.330546},{"c":628.58,"h":629.56,"l":625.09,"n":569,"o":626.64,"t":"2026-10-12T13:40:00Z","v":8776,"vw":627.329114},{"c":629.215,"h":631.0725,"l":627.78,"n":642,"o":628.19,"t":"2026-10-12T13:45:00Z","v":21937,"vw":629.303236},{"c":630.115,"h":631.63,"l":628.75,"n":796,"o":629.5737,"t":"2026-10-12T13:50:00Z","v":25672,"vw":630.29679},{"c":628.66,"h":629.68,"l":627.75,"n":613,"o":629.51,"t":"2026-10-12T13:55:00Z","v":21057,"vw":628.502113},{"c":629.43,"h":630.08,"l":628.91,"n":638,"o":628.94,"t":"2026-10-12T14:00:00Z","v":12433,"vw":629.577278},{"c":627.6125,"h":630.29,"l":627.59,"n":723,"o":629.7,"t":"2026-10-12T14:05:00Z","v":17782,"vw":629.157223},{"c":631.46,"h":632.5,"l":627.595,"n":715,"o":627.595,"t":"2026-10-12T14:10:00Z","v":14780,"vw":630.18216},{"c":630.97,"h":632.51,"l":630.76,"n":486,"o":631.47,"t":"2026-10-12T14:15:00Z","v":10476,"vw":631.844432},{"c":632.22,"h":632.59,"l":630.67,"n":773,"o":631.125,"t":"2026-10-12T14:20:00Z","v":20147,"vw":631.348041},{"c":633.435,"h":633.78,"l":632,"n":504,"o":632.0001,"t":"2026-10-12T14:25:00Z","v":8331,"vw":632.773764},{"c":633.49,"h":633.79,"l":631.85,"n":609,"o":633.435,"t":"2026-10-12T14:30:00Z","v":10984,"vw":632.929502},{"c":634.59,"h":634.8,"l":633.49,"n":501,"o":633.49,"t":"2026-10-12T14:35:00Z","v":8194,"vw":634.210052},{"c":633.65,"h":634.88,"l":633.6375,"n":574,"o":634.605,"t":"2026-10-12T14:40:00Z","v":10535,"vw":634.257399},{"c":632.965,"h":634.5419,"l":632.04,"n":530,"o":633.645,"t":"2026-10-12T14:45:00Z","v":11519,"vw":633.398746},{"c":632.87,"h":633.51,"l":632.51,"n":393,"o":632.72,"t":"2026-10-12T14:50:00Z","v":5895,"vw":632.924197},{"c":631.99,"h":633.18,"l":631.355,"n":647,"o":632.72,"t":"2026-10-12T14:55:00Z","v":9890,"vw":632.471793},{"c":632.535,"h":632.57,"l":631.15,"n":493,"o":632.11,"t":"2026-10-12T15:00:00Z","v":6896,"vw":631.909914},{"c":633.08,"h":633.08,"l":631.88,"n":579,"o":632.535,"t":"2026-10-12T15:05:00Z","v":8865,"vw":632.39343},{"c":633.69,"h":633.81,"l":632.56,"n":424,"o":633.0318,"t":"2026-10-12T15:10:00Z","v":5132,"vw":633.159028},{"c":633.6,"h":634,"l":633.16,"n":469,"o":633.72,"t":"2026-10-12T15:15:00Z","v":7069,"vw":633.52502},{"c":632.93,"h":633.84,"l":632.93,"n":366,"o":633.615,"t":"2026-10-12T15:20:00Z","v":5345,"vw":633.384731},{"c":632.59,"h":633.1048,"l":632.39,"n":418,"o":633.075,"t":"2026-10-12T15:25:00Z","v":5882,"vw":632.737134},{"c":632.79,"h":633.02,"l":631.9724,"n":599,"o":632.6281,"t":"2026-10-12T15:30:00Z","v":12162,"vw":632.517577},{"c":632.1451,"h":632.85,"l":631.8,"n":381,"o":632.73,"t":"2026-10-12T15:35:00Z","v":8143,"vw":632.12096},{"c":631.51,"h":632.175,"l":631.27,"n":416,"o":632,"t":"2026-10-12T15:40:00Z","v":9207,"vw":631.861067},{"c":631.31,"h":632.56,"l":631.31,"n":444,"o":631.53,"t":"2026-10-12T15:45:00Z","v":9291,"vw":631.914021},{"c":631.5,"h":631.94,"l":631.195,"n":325,"o":631.3,"t":"2026-10-12T15:50:00Z","v":5946,"vw":631.527593},{"c":630.85,"h":631.7,"l":630.375,"n":457,"o":631.7,"t":"2026-10-12T15:55:00Z","v":6993,"vw":630.866387},{"c":630.84,"h":631.61,"l":630.52,"n":362,"o":630.695,"t":"2026-10-12T16:00:00Z","v":5964,"vw":630.866774},{"c":630.5,"h":631.08,"l":630.265,"n":462,"o":631.08,"t":"2026-10-12T16:05:00Z","v":7168,"vw":630.8147},{"c":630.83,"h":631.41,"l":630.68,"n":264,"o":630.68,"t":"2026-10-12T16:10:00Z","v":3179,"vw":631.12803},{"c":631.22,"h":631.49,"l":630.7005,"n":382,"o":630.79,"t":"2026-10-12T16:15:00Z","v":6181,"vw":631.03436},{"c":630.19,"h":631.11,"l":630.01,"n":363,"o":630.79,"t":"2026-10-12T16:20:00Z","v":5725,"vw":630.359537},{"c":629.625,"h":630.14,"l":629.34,"n":436,"o":630.04,"t":"2026-10-12T16:25:00Z","v":6001,"vw":629.760375},{"c":628.71,"h":629.67,"l":628.695,"n":299,"o":629.2,"t":"2026-10-12T16:30:00Z","v":4850,"vw":629.185242},{"c":628.35,"h":629.17,"l":628.35,"n":264,"o":628.72,"t":"2026-10-12T16:35:00Z","v":3945,"vw":628.782099},{"c":628.25,"h":628.5,"l":627.3,"n":389,"o":628.34,"t":"2026-10-12T16:40:00Z","v":10298,"vw":627.774325},{"c":628.445,"h":628.48,"l":627.8,"n":291,"o":628.09,"t":"2026-10-12T16:45:00Z","v":6225,"vw":628.245617},{"c":628.25,"h":628.62,"l":627.73,"n":270,"o":628.2,"t":"2026-10-12T16:50:00Z","v":5223,"vw":628.214082},{"c":629.555,"h":629.555,"l":628.08,"n":302,"o":628.255,"t":"2026-10-12T16:55:00Z","v":5310,"vw":628.815307},{"c":629.735,"h":630.3,"l":629.25,"n":478,"o":629.42,"t":"2026-10-12T17:00:00Z","v":10944,"vw":629.804055},{"c":629.765,"h":630.0579,"l":629.54,"n":339,"o":629.73,"t":"2026-10-12T17:05:00Z","v":7674,"vw":629.817849},{"c":630.4,"h":630.4,"l":629.8,"n":301,"o":629.8,"t":"2026-10-12T17:10:00Z","v":4905,"vw":630.015849},{"c":629.35,"h":630.33,"l":629.31,"n":382,"o":630.3,"t":"2026-10-12T17:15:00Z","v":4859,"vw":629.830751},{"c":628.98,"h":629.33,"l":628.98,"n":312,"o":629.08,"t":"2026-10-12T17:20:00Z","v":6858,"vw":629.154889},{"c":629.84,"h":629.84,"l":629.185,"n":447,"o":629.19,"t":"2026-10-12T17:25:00Z","v":6473,"vw":629.42342},{"c":629.74,"h":630.16,"l":629.63,"n":405,"o":629.8175,"t":"2026-10-12T17:30:00Z","v":5545,"vw":629.903159},{"c":630.39,"h":630.39,"l":629.505,"n":278,"o":629.56,"t":"2026-10-12T17:35:00Z","v":5099,"vw":629.816369},{"c":630.71,"h":630.71,"l":630.12,"n":289,"o":630.12,"t":"2026-10-12T17:40:00Z","v":5518,"vw":630.444381},{"c":631.56,"h":631.85,"l":630.715,"n":290,"o":630.715,"t":"2026-10-12T17:45:00Z","v":5441,"vw":631.111272},{"c":633.02,"h":633.02,"l":631.465,"n":358,"o":631.56,"t":"2026-10-12T17:50:00Z","v":6994,"vw":632.248475},{"c":633.1025,"h":633.785,"l":633.01,"n":527,"o":633.28,"t":"2026-10-12T17:55:00Z","v":5683,"vw":633.380519},{"c":632.1,"h":633.35,"l":632.005,"n":429,"o":633.085,"t":"2026-10-12T18:00:00Z","v":5415,"vw":632.639485},{"c":630.965,"h":632.21,"l":630.605,"n":418,"o":631.91,"t":"2026-10-12T18:05:00Z","v":15191,"vw":631.805765},{"c":630.6,"h":631.18,"l":629.815,"n":405,"o":631.18,"t":"2026-10-12T18:10:00Z","v":9929,"vw":630.507237},{"c":630.56,"h":632.31,"l":630.42,"n":552,"o":630.635,"t":"2026-10-12T18:15:00Z","v":32432,"vw":631.373156},{"c":631.29,"h":632.49,"l":630.33,"n":608,"o":630.56,"t":"2026-10-12T18:20:00Z","v":16747,"vw":631.454126},{"c":630.3125,"h":632,"l":630.27,"n":458,"o":631.275,"t":"2026-10-12T18:25:00Z","v":10014,"vw":631.282297},{"c":630.37,"h":630.88,"l":630.3,"n":352,"o":630.31,"t":"2026-10-12T18:30:00Z","v":5127,"vw":630.597545},{"c":631.39,"h":631.395,"l":630.36,"n":379,"o":630.43,"t":"2026-10-12T18:35:00Z","v":6643,"vw":630.741809},{"c":631.28,"h":631.657,"l":630.98,"n":521,"o":631.5,"t":"2026-10-12T18:40:00Z","v":9391,"vw":631.271676},{"c":630.32,"h":631.395,"l":630.32,"n":458,"o":631.29,"t":"2026-10-12T18:45:00Z","v":5801,"vw":630.946887},{"c":629.61,"h":630.46,"l":629.28,"n":378,"o":630.3295,"t":"2026-10-12T18:50:00Z","v":6181,"vw":629.948228},{"c":632.355,"h":632.52,"l":629.3201,"n":465,"o":629.645,"t":"2026-10-12T18:55:00Z","v":6904,"vw":630.758738},{"c":633.015,"h":633.7,"l":632.365,"n":595,"o":632.365,"t":"2026-10-12T19:00:00Z","v":9458,"vw":632.962235},{"c":633.17,"h":633.5,"l":632.56,"n":608,"o":633.13,"t":"2026-10-12T19:05:00Z","v":11602,"vw":632.903641},{"c":633.09,"h":633.21,"l":632.4901,"n":578,"o":633.04,"t":"2026-10-12T19:10:00Z","v":8805,"vw":632.902688},{"c":633.8,"h":633.8457,"l":632.53,"n":592,"o":632.89,"t":"2026-10-12T19:15:00Z","v":9320,"vw":633.219026},{"c":633.27,"h":634.32,"l":633.27,"n":629,"o":633.84,"t":"2026-10-12T19:20:00Z","v":9005,"vw":633.914903},{"c":632.71,"h":633.9,"l":632.71,"n":697,"o":633.605,"t":"2026-10-12T19:25:00Z","v":9534,"vw":633.242308},{"c":633.62,"h":634.12,"l":632.82,"n":709,"o":632.9,"t":"2026-10-12T19:30:00Z","v":10111,"vw":633.519741},{"c":634.21,"h":634.36,"l":633.46,"n":944,"o":633.62,"t":"2026-10-12T19:35:00Z","v":16618,"vw":633.939281},{"c":634.11,"h":634.435,"l":633.8,"n":1000,"o":634.24,"t":"2026-10-12T19:40:00Z","v":14836,"vw":634.07087},{"c":632.22,"h":634.25,"l":631.505,"n":1073,"o":634.11,"t":"2026-10-12T19:45:00Z","v":21778,"vw":632.949066},{"c":632.13,"h":632.78,"l":631.23,"n":1631,"o":631.83,"t":"2026-10-12T19:50:00Z","v":36934,"vw":631.951731},{"c":632.5,"h":633.215,"l":631.515,"n":3915,"o":632.12,"t":"2026-10-12T19:55:00Z","v":91631,"vw":632.230983},{"c":632.61,"h":632.61,"l":632.34,"n":95,"o":632.34,"t":"2026-10-12T20:00:00Z","v":160514,"vw":632.609815},{"c":636,"h":636,"l":636,"n":7,"o":636,"t":"2026-10-13T08:00:00Z","v":89,"vw":636},{"c":635.02,"h":635.02,"l":635.02,"n":11,"o":635.02,"t":"2026-10-13T11:00:00Z","v":122,"vw":635.02},{"c":636.46,"h":636.46,"l":636.45,"n":3,"o":636.45,"t":"2026-10-13T11:30:00Z","v":122,"vw":636.455455},{"c":636.04,"h":636.04,"l":636.04,"n":6,"o":636.04,"t":"2026-10-13T12:00:00Z","v":60,"vw":636.04},{"c":634.87,"h":634.87,"l":634.87,"n":1,"o":634.87,"t":"2026-10-13T12:20:00Z","v":178,"vw":634.87},{"c":636.11,"h":638,"l":636.11,"n":7,"o":638,"t":"2026-10-13T12:25:00Z","v":351,"vw":637.41645},{"c":636.2,"h":636.2,"l":636.2,"n":4,"o":636.2,"t":"2026-10-13T12:45:00Z","v":82,"vw":636.2},{"c":637.5,"h":637.5,"l":637.5,"n":3,"o":637.5,"t":"2026-10-13T12:55:00Z","v":145,"vw":637.5},{"c":632.51,"h":632.52,"l":632.5,"n":9,"o":632.52,"t":"2026-10-13T13:10:00Z","v":225,"vw":632.50957},{"c":632.55,"h":632.55,"l":632.55,"n":1,"o":632.55,"t":"2026-10-13T13:15:00Z","v":40,"vw":632.55},{"c":630,"h":632,"l":629.99,"n":59,"o":632,"t":"2026-10-13T13:20:00Z","v":1121,"vw":630.685214},{"c":630.01,"h":630.01,"l":630.01,"n":7,"o":630.01,"t":"2026-10-13T13:25:00Z","v":94,"vw":630.01},{"c":636.79,"h":636.79,"l":632,"n":502,"o":632,"t":"2026-10-13T13:30:00Z","v":24707,"vw":633.368952},{"c":635.865,"h":637.95,"l":635.71,"n":291,"o":637.41,"t":"2026-10-13T13:35:00Z","v":4850,"vw":636.513727},{"c":638.2,"h":639.125,"l":635.59,"n":411,"o":635.59,"t":"2026-10-13T13:40:00Z","v":10149,"vw":637.956317},{"c":639.055,"h":640,"l":637.54,"n":433,"o":638.84,"t":"2026-10-13T13:45:00Z","v":9942,"vw":638.991289},{"c":638.7,"h":640.84,"l":638.7,"n":639,"o":639.66,"t":"2026-10-13T13:50:00Z","v":15107,"vw":639.910019},{"c":637.88,"h":639.34,"l":637.34,"n":424,"o":639.26,"t":"2026-10-13T13:55:00Z","v":7021,"vw":638.469912},{"c":637.07,"h":638.6,"l":635.945,"n":563,"o":637.58,"t":"2026-10-13T14:00:00Z","v":10694,"vw":636.634492},{"c":638.09,"h":638.22,"l":635.68,"n":482,"o":636.61,"t":"2026-10-13T14:05:00Z","v":12012,"vw":636.523558},{"c":638.85,"h":640.11,"l":637.64,"n":625,"o":638.87,"t":"2026-10-13T14:10:00Z","v":20052,"vw":639.142602},{"c":636.715,"h":638.79,"l":636.715,"n":520,"o":638.65,"t":"2026-10-13T14:15:00Z","v":14473,"vw":637.881271},{"c":636.355,"h":637.44,"l":636,"n":361,"o":636.97,"t":"2026-10-13T14:20:00Z","v":5686,"vw":636.78288},{"c":636.88,"h":638.53,"l":636.36,"n":712,"o":636.36,"t":"2026-10-13T14:25:00Z","v":11523,"vw":637.531114},{"c":637.015,"h":638.2,"l":636.7,"n":591,"o":636.87,"t":"2026-10-13T14:30:00Z","v":13153,"vw":637.344137},{"c":639.38,"h":639.675,"l":637.075,"n":461,"o":637.145,"t":"2026-10-13T14:35:00Z","v":6980,"vw":638.577375},{"c":639.23,"h":640.471,"l":638.1,"n":471,"o":639.71,"t":"2026-10-13T14:40:00Z","v":17909,"vw":639.049817},{"c":640.52,"h":640.52,"l":639.33,"n":581,"o":639.77,"t":"2026-10-13T14:45:00Z","v":11894,"vw":639.831521},{"c":639.6,"h":640.25,"l":639.135,"n":482,"o":640.25,"t":"2026-10-13T14:50:00Z","v":9221,"vw":639.545471},{"c":637.6,"h":639.72,"l":637.6,"n":525,"o":639.555,"t":"2026-10-13T14:55:00Z","v":12216,"vw":639.030285},{"c":637.385,"h":638.01,"l":637.05,"n":374,"o":638.01,"t":"2026-10-13T15:00:00Z","v":7343,"vw":637.456122},{"c":638.03,"h":638.54,"l":637.385,"n":456,"o":637.385,"t":"2026-10-13T15:05:00Z","v":6781,"vw":637.924907},{"c":637.54,"h":638.48,"l":637.525,"n":335,"o":638.29,"t":"2026-10-13T15:10:00Z","v":4093,"vw":638.031807},{"c":638.03,"h":638.62,"l":637.51,"n":265,"o":637.67,"t":"2026-10-13T15:15:00Z","v":3506,"vw":638.133479},{"c":638.99,"h":639.13,"l":638.04,"n":345,"o":638.04,"t":"2026-10-13T15:20:00Z","v":3818,"vw":638.604716},{"c":638.705,"h":639.555,"l":638.65,"n":465,"o":639.32,"t":"2026-10-13T15:25:00Z","v":6332,"vw":639.042544},{"c":638.68,"h":639.605,"l":638.68,"n":612,"o":638.69,"t":"2026-10-13T15:30:00Z","v":7189,"vw":639.169159},{"c":639.07,"h":639.08,"l":638.29,"n":333,"o":638.89,"t":"2026-10-13T15:35:00Z","v":3906,"vw":638.748981},{"c":640.295,"h":640.87,"l":638.96,"n":765,"o":639.05,"t":"2026-10-13T15:40:00Z","v":17078,"vw":640.029661},{"c":640.845,"h":641.69,"l":640.05,"n":603,"o":640.26,"t":"2026-10-13T15:45:00Z","v":13825,"vw":641.125418},{"c":641.93,"h":642.32,"l":641.02,"n":395,"o":641.24,"t":"2026-10-13T15:50:00Z","v":5421,"vw":641.403867},{"c":641.06,"h":642.15,"l":640.97,"n":658,"o":641.925,"t":"2026-10-13T15:55:00Z","v":10037,"vw":641.622256},{"c":641.095,"h":641.89,"l":640.61,"n":619,"o":641.07,"t":"2026-10-13T16:00:00Z","v":15109,"vw":641.31717},{"c":641.45,"h":641.69,"l":640.975,"n":244,"o":641.185,"t":"2026-10-13T16:05:00Z","v":2895,"vw":641.23568},{"c":642.57,"h":642.66,"l":641.43,"n":442,"o":641.43,"t":"2026-10-13T16:10:00Z","v":7006,"vw":642.050005},{"c":642.72,"h":643.1,"l":642.525,"n":346,"o":642.56,"t":"2026-10-13T16:15:00Z","v":5739,"vw":642.750304},{"c":643.8899,"h":643.8899,"l":642.72,"n":379,"o":642.88,"t":"2026-10-13T16:20:00Z","v":4122,"vw":643.464007},{"c":642.02,"h":644.4,"l":641.95,"n":709,"o":643.5,"t":"2026-10-13T16:25:00Z","v":19356,"vw":643.497767},{"c":642.6,"h":642.62,"l":641.71,"n":603,"o":642.04,"t":"2026-10-13T16:30:00Z","v":16204,"vw":642.191214},{"c":643.755,"h":644.095,"l":642.5999,"n":513,"o":642.5999,"t":"2026-10-13T16:35:00Z","v":13972,"vw":643.547439},{"c":644.245,"h":644.87,"l":643.51,"n":782,"o":644.02,"t":"2026-10-13T16:40:00Z","v":24152,"vw":644.212805},{"c":644.07,"h":644.5,"l":643.6605,"n":329,"o":644.245,"t":"2026-10-13T16:45:00Z","v":5345,"vw":644.063275},{"c":644.52,"h":644.64,"l":643.655,"n":468,"o":643.655,"t":"2026-10-13T16:50:00Z","v":6982,"vw":644.180769},{"c":644.4,"h":645,"l":644.2,"n":465,"o":644.51,"t":"2026-10-13T16:55:00Z","v":9576,"vw":644.602717},{"c":643.345,"h":644.51,"l":642.855,"n":682,"o":644.44,"t":"2026-10-13T17:00:00Z","v":33650,"vw":643.890347},{"c":643.1504,"h":643.8,"l":643.1504,"n":369,"o":643.37,"t":"2026-10-13T17:05:00Z","v":5421,"vw":643.511481},{"c":643.72,"h":644.04,"l":643.225,"n":459,"o":643.265,"t":"2026-10-13T17:10:00Z","v":11627,"vw":643.719029},{"c":643.73,"h":643.9,"l":643.31,"n":439,"o":643.82,"t":"2026-10-13T17:15:00Z","v":9958,"vw":643.61649},{"c":644.45,"h":644.51,"l":643.67,"n":426,"o":643.67,"t":"2026-10-13T17:20:00Z","v":6401,"vw":644.211163},{"c":645.1,"h":645.1,"l":643.71,"n":540,"o":644.13,"t":"2026-10-13T17:25:00Z","v":10963,"vw":644.305336},{"c":646.48,"h":647.35,"l":644.6775,"n":782,"o":644.915,"t":"2026-10-13T17:30:00Z","v":21644,"vw":645.461876},{"c":645.72,"h":646.4499,"l":645.56,"n":649,"o":646.2,"t":"2026-10-13T17:35:00Z","v":21625,"vw":646.016118},{"c":646.15,"h":646.31,"l":644.97,"n":549,"o":645.54,"t":"2026-10-13T17:40:00Z","v":22233,"vw":645.481257},{"c":645.925,"h":646.77,"l":645.82,"n":402,"o":646.54,"t":"2026-10-13T17:45:00Z","v":9109,"vw":646.22796},{"c":645.295,"h":646.08,"l":645.295,"n":512,"o":645.83,"t":"2026-10-13T17:50:00Z","v":8054,"vw":645.816029},{"c":645.15,"h":645.65,"l":644.94,"n":431,"o":645.16,"t":"2026-10-13T17:55:00Z","v":8686,"vw":645.104097},{"c":645.155,"h":645.81,"l":644.935,"n":472,"o":645.15,"t":"2026-10-13T18:00:00Z","v":5977,"vw":645.223254},{"c":647.43,"h":647.8021,"l":645.45,"n":550,"o":645.45,"t":"2026-10-13T18:05:00Z","v":12480,"vw":646.448661},{"c":646.995,"h":647.43,"l":646.61,"n":346,"o":647.43,"t":"2026-10-13T18:10:00Z","v":9179,"vw":647.062426},{"c":647.0504,"h":647.25,"l":646.5,"n":412,"o":647.25,"t":"2026-10-13T18:15:00Z","v":6683,"vw":646.91279},{"c":647.34,"h":647.58,"l":646.66,"n":535,"o":646.81,"t":"2026-10-13T18:20:00Z","v":11654,"vw":647.048008},{"c":647.84,"h":647.84,"l":647.13,"n":423,"o":647.34,"t":"2026-10-13T18:25:00Z","v":10069,"vw":647.378883},{"c":648,"h":648.05,"l":647.01,"n":590,"o":647.84,"t":"2026-10-13T18:30:00Z","v":14090,"vw":647.494042},{"c":648.01,"h":648.1698,"l":647.66,"n":520,"o":647.96,"t":"2026-10-13T18:35:00Z","v":9663,"vw":647.99513},{"c":648.355,"h":648.355,"l":647.74,"n":538,"o":647.86,"t":"2026-10-13T18:40:00Z","v":13475,"vw":647.980065},{"c":647.78,"h":648.8,"l":647.36,"n":671,"o":648.55,"t":"2026-10-13T18:45:00Z","v":10514,"vw":648.024061},{"c":648.02,"h":648.42,"l":647.69,"n":618,"o":648.27,"t":"2026-10-13T18:50:00Z","v":12147,"vw":648.011505},{"c":648.02,"h":648.61,"l":647.7416,"n":517,"o":647.855,"t":"2026-10-13T18:55:00Z","v":7686,"vw":648.170505},{"c":648.22,"h":648.32,"l":647.6875,"n":485,"o":647.97,"t":"2026-10-13T19:00:00Z","v":9477,"vw":648.053106},{"c":648.9,"h":648.9,"l":648.245,"n":515,"o":648.274,"t":"2026-10-13T19:05:00Z","v":6566,"vw":648.506801},{"c":649.6,"h":649.8,"l":648.745,"n":606,"o":648.91,"t":"2026-10-13T19:10:00Z","v":11538,"vw":649.424765},{"c":649.375,"h":650.31,"l":649.29,"n":866,"o":649.6075,"t":"2026-10-13T19:15:00Z","v":25832,"vw":649.855892},{"c":648.94,"h":649.32,"l":648.43,"n":698,"o":649.27,"t":"2026-10-13T19:20:00Z","v":12197,"vw":648.923594},{"c":648.49,"h":649.27,"l":648.12,"n":837,"o":649.1,"t":"2026-10-13T19:25:00Z","v":13972,"vw":648.766314},{"c":648.62,"h":648.7,"l":647.26,"n":909,"o":648.47,"t":"2026-10-13T19:30:00Z","v":15438,"vw":648.091107},{"c":649.36,"h":649.5301,"l":647.92,"n":1037,"o":648.75,"t":"2026-10-13T19:35:00Z","v":29880,"vw":648.466117},{"c":647.695,"h":649.53,"l":647.48,"n":1052,"o":649.48,"t":"2026-10-13T19:40:00Z","v":17955,"vw":648.246631},{"c":648.77,"h":649.5,"l":647.66,"n":1310,"o":648.1,"t":"2026-10-13T19:45:00Z","v":42186,"vw":648.335901},{"c":647.735,"h":648.74,"l":647.18,"n":1413,"o":648.47,"t":"2026-10-13T19:50:00Z","v":33698,"vw":648.048299},{"c":650,"h":650.61,"l":647.37,"n":4592,"o":647.745,"t":"2026-10-13T19:55:00Z","v":148349,"vw":649.146271},{"c":650,"h":650.1,"l":650,"n":102,"o":650.1,"t":"2026-10-13T20:00:00Z","v":223852,"vw":650.000661},{"c":653,"h":653,"l":653,"n":1,"o":653,"t":"2026-10-14T09:55:00Z","v":50,"vw":653},{"c":647.7703,"h":647.7703,"l":647.7703,"n":2,"o":647.7703,"t":"2026-10-14T11:00:00Z","v":204,"vw":647.7703},{"c":651,"h":651,"l":651,"n":1,"o":651,"t":"2026-10-14T11:10:00Z","v":50,"vw":651},{"c":651,"h":651,"l":650.2,"n":4,"o":650.2,"t":"2026-10-14T12:30:00Z","v":94,"vw":650.644444},{"c":648,"h":648,"l":647.99,"n":4,"o":647.99,"t":"2026-10-14T13:05:00Z","v":105,"vw":647.996},{"c":644.3,"h":645.33,"l":644.3,"n":11,"o":645.31,"t":"2026-10-14T13:25:00Z","v":213,"vw":645.106923},{"c":648.52,"h":651,"l":646.96,"n":660,"o":646.96,"t":"2026-10-14T13:30:00Z","v":36672,"vw":648.885358},{"c":648.66,"h":649.49,"l":647.28,"n":398,"o":649.06,"t":"2026-10-14T13:35:00Z","v":8157,"vw":648.297298},{"c":648.75,"h":649.53,"l":647.68,"n":576,"o":648.9,"t":"2026-10-14T13:40:00Z","v":15413,"vw":648.984175},{"c":648.55,"h":649.8,"l":647.925,"n":729,"o":648.96,"t":"2026-10-14T13:45:00Z","v":26089,"vw":649.080129},{"c":645.715,"h":648.33,"l":645.37,"n":409,"o":648.06,"t":"2026-10-14T13:50:00Z","v":8176,"vw":647.059672},{"c":646.0869,"h":646.0869,"l":644.77,"n":303,"o":645.65,"t":"2026-10-14T13:55:00Z","v":5078,"vw":645.270801},{"c":645.08,"h":646.59,"l":644.69,"n":628,"o":646.075,"t":"2026-10-14T14:00:00Z","v":10990,"vw":645.641817},{"c":643.76,"h":645.45,"l":643.2,"n":675,"o":645.175,"t":"2026-10-14T14:05:00Z","v":11151,"vw":644.269249},{"c":645.83,"h":646.21,"l":643.84,"n":660,"o":643.88,"t":"2026-10-14T14:10:00Z","v":15817,"vw":645.1431},{"c":646.395,"h":647.02,"l":646.21,"n":336,"o":646.61,"t":"2026-10-14T14:15:00Z","v":7965,"vw":646.452355},{"c":646.92,"h":647.75,"l":646.41,"n":370,"o":646.41,"t":"2026-10-14T14:20:00Z","v":5527,"vw":647.093587},{"c":645.91,"h":647.705,"l":645.91,"n":914,"o":646.885,"t":"2026-10-14T14:25:00Z","v":35308,"vw":646.938603},{"c":647.4584,"h":647.52,"l":645.58,"n":515,"o":646.2,"t":"2026-10-14T14:30:00Z","v":7972,"vw":646.447127},{"c":645.795,"h":647.66,"l":644.95,"n":1163,"o":647.415,"t":"2026-10-14T14:35:00Z","v":35487,"vw":646.542806},{"c":646.06,"h":646.65,"l":645.93,"n":464,"o":645.93,"t":"2026-10-14T14:40:00Z","v":5232,"vw":646.35378},{"c":645.78,"h":646.72,"l":645.05,"n":871,"o":646.06,"t":"2026-10-14T14:45:00Z","v":22642,"vw":645.781736},{"c":645.83,"h":646.162,"l":644.78,"n":759,"o":645.98,"t":"2026-10-14T14:50:00Z","v":17740,"vw":645.817782},{"c":646.5575,"h":646.99,"l":645.64,"n":877,"o":646.02,"t":"2026-10-14T14:55:00Z","v":26115,"vw":646.181314},{"c":646.795,"h":647.03,"l":645.9,"n":538,"o":646.49,"t":"2026-10-14T15:00:00Z","v":9300,"vw":646.574084},{"c":646.62,"h":647.06,"l":646.15,"n":519,"o":646.72,"t":"2026-10-14T15:05:00Z","v":7643,"vw":646.53331},{"c":646.975,"h":647.16,"l":646.33,"n":367,"o":646.59,"t":"2026-10-14T15:10:00Z","v":4941,"vw":646.870054},{"c":645.3,"h":646.975,"l":645.19,"n":569,"o":646.975,"t":"2026-10-14T15:15:00Z","v":9659,"vw":645.965998},{"c":646.575,"h":646.73,"l":645.31,"n":395,"o":645.33,"t":"2026-10-14T15:20:00Z","v":6157,"vw":645.967288},{"c":646.555,"h":646.71,"l":646.08,"n":329,"o":646.4,"t":"2026-10-14T15:25:00Z","v":4059,"vw":646.448632},{"c":646.65,"h":647.09,"l":646.38,"n":452,"o":646.41,"t":"2026-10-14T15:30:00Z","v":8131,"vw":646.792256},{"c":646.48,"h":646.93,"l":646.06,"n":864,"o":646.93,"t":"2026-10-14T15:35:00Z","v":27533,"vw":646.545734},{"c":645.99,"h":646.53,"l":645.25,"n":508,"o":646.5299,"t":"2026-10-14T15:40:00Z","v":10518,"vw":645.707181},{"c":645.75,"h":646.5492,"l":645.73,"n":509,"o":646.02,"t":"2026-10-14T15:45:00Z","v":12961,"vw":646.147904},{"c":648.1,"h":648.23,"l":645.72,"n":681,"o":645.92,"t":"2026-10-14T15:50:00Z","v":15250,"vw":647.11766},{"c":646.19,"h":647.77,"l":645.825,"n":678,"o":647.77,"t":"2026-10-14T15:55:00Z","v":25550,"vw":646.823211},{"c":643.83,"h":646.6724,"l":643.82,"n":724,"o":646.2,"t":"2026-10-14T16:00:00Z","v":18611,"vw":645.240823},{"c":642.125,"h":643.83,"l":640.52,"n":878,"o":643.83,"t":"2026-10-14T16:05:00Z","v":21308,"vw":641.462568},{"c":642.27,"h":643.7,"l":641.815,"n":707,"o":642.96,"t":"2026-10-14T16:10:00Z","v":29047,"vw":642.673463},{"c":642.17,"h":642.75,"l":641.32,"n":596,"o":641.94,"t":"2026-10-14T16:15:00Z","v":15017,"vw":641.976789},{"c":642.37,"h":642.5,"l":641.72,"n":571,"o":641.8536,"t":"2026-10-14T16:20:00Z","v":13335,"vw":642.010062},{"c":644.26,"h":644.26,"l":642.365,"n":451,"o":642.365,"t":"2026-10-14T16:25:00Z","v":8257,"vw":642.947014},{"c":644.46,"h":645.14,"l":643.965,"n":643,"o":644.37,"t":"2026-10-14T16:30:00Z","v":21467,"vw":644.63467},{"c":645.19,"h":645.19,"l":644.36,"n":413,"o":644.435,"t":"2026-10-14T16:35:00Z","v":8266,"vw":644.940058},{"c":645.29,"h":645.625,"l":643.87,"n":543,"o":644.925,"t":"2026-10-14T16:40:00Z","v":15979,"vw":645.200075},{"c":645.145,"h":646.01,"l":644.8,"n":596,"o":645.34,"t":"2026-10-14T16:45:00Z","v":16052,"vw":645.503199},{"c":645.625,"h":646.13,"l":645.15,"n":605,"o":645.26,"t":"2026-10-14T16:50:00Z","v":22088,"vw":645.798756},{"c":647.2791,"h":647.48,"l":645.3301,"n":364,"o":645.94,"t":"2026-10-14T16:55:00Z","v":12039,"vw":646.130556},{"c":646.29,"h":648.665,"l":646.2,"n":599,"o":647.68,"t":"2026-10-14T17:00:00Z","v":22492,"vw":648.002416},{"c":647.145,"h":647.185,"l":646.1601,"n":323,"o":646.74,"t":"2026-10-14T17:05:00Z","v":4881,"vw":646.798643},{"c":647.085,"h":647.67,"l":646.375,"n":381,"o":646.99,"t":"2026-10-14T17:10:00Z","v":5224,"vw":646.880662},{"c":647.43,"h":647.6,"l":646.5301,"n":304,"o":646.5301,"t":"2026-10-14T17:15:00Z","v":4670,"vw":647.139124},{"c":647.81,"h":648.14,"l":647.34,"n":869,"o":647.43,"t":"2026-10-14T17:20:00Z","v":28337,"vw":647.870397},{"c":647.845,"h":648.96,"l":647.36,"n":607,"o":648.1,"t":"2026-10-14T17:25:00Z","v":12950,"vw":648.282544},{"c":647.315,"h":648.07,"l":647.02,"n":661,"o":647.93,"t":"2026-10-14T17:30:00Z","v":25741,"vw":647.611508},{"c":648.03,"h":648.06,"l":647.44,"n":446,"o":647.53,"t":"2026-10-14T17:35:00Z","v":14548,"vw":647.811103},{"c":647.005,"h":648.03,"l":646.6779,"n":406,"o":648.03,"t":"2026-10-14T17:40:00Z","v":9336,"vw":647.506377},{"c":647.27,"h":647.72,"l":646.79,"n":1043,"o":647.005,"t":"2026-10-14T17:45:00Z","v":40650,"vw":647.138},{"c":647.33,"h":647.67,"l":647.09,"n":459,"o":647.19,"t":"2026-10-14T17:50:00Z","v":10487,"vw":647.394364},{"c":646.77,"h":647.32,"l":646.39,"n":526,"o":647.12,"t":"2026-10-14T17:55:00Z","v":10060,"vw":646.862715},{"c":646.29,"h":646.84,"l":644.78,"n":1124,"o":646.84,"t":"2026-10-14T18:00:00Z","v":71002,"vw":645.958086},{"c":646.64,"h":647.045,"l":645.99,"n":438,"o":646.445,"t":"2026-10-14T18:05:00Z","v":11625,"vw":646.679713},{"c":648.26,"h":648.54,"l":646.625,"n":433,"o":646.83,"t":"2026-10-14T18:10:00Z","v":9048,"vw":647.219769},{"c":648.27,"h":648.8,"l":648.11,"n":333,"o":648.53,"t":"2026-10-14T18:15:00Z","v":4377,"vw":648.466416},{"c":647.52,"h":648.63,"l":647.52,"n":376,"o":648.46,"t":"2026-10-14T18:20:00Z","v":6426,"vw":648.178557},{"c":647.97,"h":647.97,"l":646.925,"n":454,"o":647.78,"t":"2026-10-14T18:25:00Z","v":10610,"vw":647.331318},{"c":648.61,"h":648.61,"l":647.555,"n":427,"o":648.09,"t":"2026-10-14T18:30:00Z","v":9251,"vw":647.87745},{"c":649.17,"h":649.19,"l":648.495,"n":448,"o":648.525,"t":"2026-10-14T18:35:00Z","v":10360,"vw":648.895919},{"c":649.16,"h":649.23,"l":648.65,"n":464,"o":648.99,"t":"2026-10-14T18:40:00Z","v":9384,"vw":648.921796},{"c":649.1625,"h":649.65,"l":648.98,"n":467,"o":649.14,"t":"2026-10-14T18:45:00Z","v":7899,"vw":649.249502},{"c":649.105,"h":649.26,"l":648.91,"n":575,"o":649.16,"t":"2026-10-14T18:50:00Z","v":9686,"vw":649.075038},{"c":650.74,"h":650.74,"l":649.11,"n":552,"o":649.34,"t":"2026-10-14T18:55:00Z","v":8276,"vw":649.718338},{"c":650.655,"h":651.69,"l":649.91,"n":816,"o":650.54,"t":"2026-10-14T19:00:00Z","v":14084,"vw":650.974217},{"c":651.24,"h":651.28,"l":650.17,"n":487,"o":650.1801,"t":"2026-10-14T19:05:00Z","v":7163,"vw":650.72913},{"c":651.16,"h":652.08,"l":651.16,"n":637,"o":651.25,"t":"2026-10-14T19:10:00Z","v":8678,"vw":651.770733},{"c":652.17,"h":652.18,"l":651.06,"n":584,"o":651.415,"t":"2026-10-14T19:15:00Z","v":9518,"vw":651.725672},{"c":652.33,"h":652.33,"l":651.49,"n":660,"o":652.18,"t":"2026-10-14T19:20:00Z","v":16197,"vw":652.023792},{"c":652.41,"h":652.83,"l":652.22,"n":595,"o":652.5,"t":"2026-10-14T19:25:00Z","v":7160,"vw":652.561198},{"c":652.8063,"h":653.495,"l":652.2,"n":796,"o":652.39,"t":"2026-10-14T19:30:00Z","v":9993,"vw":652.846321},{"c":653.14,"h":653.21,"l":652.29,"n":856,"o":653.2,"t":"2026-10-14T19:35:00Z","v":10974,"vw":652.812791},{"c":652.975,"h":653.5875,"l":652.1,"n":1175,"o":653.12,"t":"2026-10-14T19:40:00Z","v":16757,"vw":652.727775},{"c":651.15,"h":652.975,"l":650.95,"n":1051,"o":652.97,"t":"2026-10-14T19:45:00Z","v":14404,"vw":652.043702},{"c":652.73,"h":653.02,"l":651.425,"n":1192,"o":651.76,"t":"2026-10-14T19:50:00Z","v":27919,"vw":652.258651},{"c":650.81,"h":652.97,"l":650.51,"n":5572,"o":652.7,"t":"2026-10-14T19:55:00Z","v":122451,"vw":651.571989},{"c":650.38,"h":651.37,"l":650.38,"n":75,"o":651.16,"t":"2026-10-14T20:00:00Z","v":201248,"vw":650.397009},{"c":649,"h":649,"l":649,"n":3,"o":649,"t":"2026-10-14T20:05:00Z","v":82,"vw":649},{"c":650,"h":650,"l":649.5,"n":4,"o":649.5,"t":"2026-10-14T20:45:00Z","v":150,"vw":649.8},{"c":650.38,"h":650.38,"l":650.38,"n":3,"o":650.38,"t":"2026-10-14T21:55:00Z","v":95,"vw":650.38},{"c":649,"h":649,"l":649,"n":8,"o":649,"t":"2026-10-14T23:15:00Z","v":202,"vw":649},{"c":650.38,"h":650.38,"l":650.38,"n":3,"o":650.38,"t":"2026-10-14T23:55:00Z","v":58,"vw":650.38},{"c":653,"h":653,"l":653,"n":1,"o":653,"t":"2026-10-15T10:05:00Z","v":50,"vw":653},{"c":653.55,"h":653.55,"l":653.55,"n":1,"o":653.55,"t":"2026-10-15T12:40:00Z","v":70,"vw":653.55},{"c":652.9449,"h":652.9449,"l":652.9449,"n":1,"o":652.9449,"t":"2026-10-15T13:00:00Z","v":67,"vw":652.9449},{"c":654.3,"h":654.3,"l":654.3,"n":5,"o":654.3,"t":"2026-10-15T13:05:00Z","v":98,"vw":654.3},{"c":654.82,"h":654.82,"l":654.82,"n":3,"o":654.82,"t":"2026-10-15T13:15:00Z","v":177,"vw":654.82},{"c":656.37,"h":656.37,"l":656.37,"n":9,"o":656.37,"t":"2026-10-15T13:25:00Z","v":116,"vw":656.37},{"c":646.705,"h":655.77,"l":646.6858,"n":678,"o":655.77,"t":"2026-10-15T13:30:00Z","v":24083,"vw":653.813908},{"c":647.965,"h":650.76,"l":646.32,"n":565,"o":646.42,"t":"2026-10-15T13:35:00Z","v":10769,"vw":648.438158},{"c":649.28,"h":649.48,"l":647.34,"n":485,"o":648.94,"t":"2026-10-15T13:40:00Z","v":16868,"vw":648.43364},{"c":650.57,"h":650.99,"l":648.67,"n":451,"o":649.26,"t":"2026-10-15T13:45:00Z","v":7374,"vw":649.818797},{"c":648.41,"h":651.385,"l":648.09,"n":643,"o":650.93,"t":"2026-10-15T13:50:00Z","v":23058,"vw":649.355659},{"c":650.5925,"h":652.51,"l":648.29,"n":570,"o":648.36,"t":"2026-10-15T13:55:00Z","v":28574,"vw":650.197277},{"c":652.23,"h":652.23,"l":649.205,"n":661,"o":650.295,"t":"2026-10-15T14:00:00Z","v":15100,"vw":650.709867},{"c":653.605,"h":653.97,"l":652.031,"n":595,"o":652.335,"t":"2026-10-15T14:05:00Z","v":19673,"vw":652.495825},{"c":655.87,"h":655.91,"l":653.24,"n":1023,"o":653.97,"t":"2026-10-15T14:10:00Z","v":33563,"vw":654.07164},{"c":655.665,"h":656.75,"l":654.82,"n":744,"o":655.91,"t":"2026-10-15T14:15:00Z","v":23901,"vw":655.85416},{"c":655.04,"h":657.1,"l":655.04,"n":495,"o":655.93,"t":"2026-10-15T14:20:00Z","v":9453,"vw":655.987444},{"c":652.67,"h":655.13,"l":652.59,"n":610,"o":654.66,"t":"2026-10-15T14:25:00Z","v":14541,"vw":653.722499},{"c":656.3,"h":657,"l":652.82,"n":643,"o":652.84,"t":"2026-10-15T14:30:00Z","v":9141,"vw":654.861355},{"c":655.98,"h":656.64,"l":655.31,"n":462,"o":656.11,"t":"2026-10-15T14:35:00Z","v":7359,"vw":655.978098},{"c":656.935,"h":658.13,"l":655.82,"n":631,"o":655.96,"t":"2026-10-15T14:40:00Z","v":12276,"vw":656.951393},{"c":659.13,"h":659.41,"l":657.31,"n":724,"o":657.31,"t":"2026-10-15T14:45:00Z","v":26523,"vw":658.225069},{"c":658.8,"h":659.13,"l":657.42,"n":608,"o":659.13,"t":"2026-10-15T14:50:00Z","v":21156,"vw":658.107684},{"c":658.8,"h":659.11,"l":657.28,"n":655,"o":658.8,"t":"2026-10-15T14:55:00Z","v":14854,"vw":658.161679},{"c":659.5,"h":659.78,"l":658.48,"n":570,"o":658.485,"t":"2026-10-15T15:00:00Z","v":8690,"vw":659.022719},{"c":657.64,"h":659.52,"l":657.64,"n":744,"o":659.52,"t":"2026-10-15T15:05:00Z","v":19962,"vw":658.49104},{"c":659.37,"h":659.6099,"l":657.64,"n":300,"o":657.94,"t":"2026-10-15T15:10:00Z","v":3820,"vw":658.806611},{"c":659.3,"h":660.39,"l":659.3,"n":595,"o":659.95,"t":"2026-10-15T15:15:00Z","v":9717,"vw":660.090664},{"c":657.58,"h":659.34,"l":657.58,"n":518,"o":659.3,"t":"2026-10-15T15:20:00Z","v":17180,"vw":658.593465},{"c":658.75,"h":658.95,"l":656.63,"n":748,"o":657.23,"t":"2026-10-15T15:25:00Z","v":17497,"vw":657.365127},{"c":658.65,"h":659.13,"l":658.31,"n":591,"o":658.32,"t":"2026-10-15T15:30:00Z","v":9850,"vw":658.62011},{"c":659.55,"h":659.56,"l":658.58,"n":580,"o":658.87,"t":"2026-10-15T15:35:00Z","v":17713,"vw":659.145846},{"c":659.585,"h":660.19,"l":659.245,"n":435,"o":659.56,"t":"2026-10-15T15:40:00Z","v":6262,"vw":659.779109},{"c":660.08,"h":660.34,"l":658.5,"n":496,"o":659.5282,"t":"2026-10-15T15:45:00Z","v":13168,"vw":659.432412},{"c":657.72,"h":660.32,"l":657.72,"n":524,"o":660.31,"t":"2026-10-15T15:50:00Z","v":10490,"vw":659.248289},{"c":657.555,"h":657.76,"l":657.35,"n":402,"o":657.72,"t":"2026-10-15T15:55:00Z","v":4062,"vw":657.557157},{"c":657.74,"h":658.13,"l":657.46,"n":360,"o":657.5525,"t":"2026-10-15T16:00:00Z","v":5625,"vw":657.75054},{"c":657.505,"h":658.23,"l":657.39,"n":444,"o":657.77,"t":"2026-10-15T16:05:00Z","v":8370,"vw":657.623418},{"c":657.98,"h":658.23,"l":657.4201,"n":322,"o":657.56,"t":"2026-10-15T16:10:00Z","v":5683,"vw":657.827046},{"c":657.85,"h":658.23,"l":657.42,"n":402,"o":657.98,"t":"2026-10-15T16:15:00Z","v":8560,"vw":657.72449},{"c":657.85,"h":658.17,"l":657.31,"n":344,"o":657.975,"t":"2026-10-15T16:20:00Z","v":7949,"vw":657.511301},{"c":658.55,"h":658.55,"l":657.65,"n":259,"o":657.92,"t":"2026-10-15T16:25:00Z","v":3920,"vw":658.020557},{"c":657.78,"h":658.285,"l":657.72,"n":360,"o":658.285,"t":"2026-10-15T16:30:00Z","v":5688,"vw":657.945874},{"c":657.05,"h":658.25,"l":656.5401,"n":504,"o":657.86,"t":"2026-10-15T16:35:00Z","v":14273,"vw":657.525091},{"c":655.7325,"h":657.52,"l":655.272,"n":639,"o":657.27,"t":"2026-10-15T16:40:00Z","v":14205,"vw":656.431622},{"c":654.505,"h":656,"l":654.49,"n":457,"o":656,"t":"2026-10-15T16:45:00Z","v":16527,"vw":655.509952},{"c":653.825,"h":654.92,"l":653.825,"n":307,"o":654.32,"t":"2026-10-15T16:50:00Z","v":3496,"vw":654.339442},{"c":654.26,"h":654.31,"l":654.01,"n":119,"o":654.08,"t":"2026-10-15T16:55:00Z","v":1410,"vw":654.122004},{"c":656,"h":656,"l":655.065,"n":411,"o":655.57,"t":"2026-10-15T18:10:00Z","v":10079,"vw":655.520356},{"c":656.29,"h":656.4,"l":655.7675,"n":319,"o":656.19,"t":"2026-10-15T18:15:00Z","v":8282,"vw":655.95834},{"c":655.13,"h":656.46,"l":655.13,"n":430,"o":656.46,"t":"2026-10-15T18:20:00Z","v":6268,"vw":655.988797},{"c":655.0875,"h":655.41,"l":654.71,"n":265,"o":655.22,"t":"2026-10-15T18:25:00Z","v":3280,"vw":655.051172},{"c":654.23,"h":655.03,"l":654.23,"n":466,"o":654.94,"t":"2026-10-15T18:30:00Z","v":6594,"vw":654.748698},{"c":653.78,"h":654.47,"l":652.63,"n":505,"o":654.335,"t":"2026-10-15T18:35:00Z","v":11760,"vw":653.695129},{"c":653.785,"h":653.98,"l":653.58,"n":313,"o":653.8877,"t":"2026-10-15T18:40:00Z","v":3903,"vw":653.769659},{"c":652.99,"h":653.8225,"l":652.99,"n":586,"o":653.8225,"t":"2026-10-15T18:45:00Z","v":9739,"vw":653.432292},{"c":652.47,"h":653.58,"l":652.33,"n":542,"o":652.89,"t":"2026-10-15T18:50:00Z","v":11486,"vw":653.031104},{"c":652,"h":652.475,"l":651.61,"n":486,"o":652.475,"t":"2026-10-15T18:55:00Z","v":8950,"vw":651.980928},{"c":651.94,"h":652.68,"l":651.6,"n":487,"o":652.125,"t":"2026-10-15T19:00:00Z","v":6782,"vw":652.142853},{"c":651.7,"h":651.97,"l":651.08,"n":496,"o":651.825,"t":"2026-10-15T19:05:00Z","v":9729,"vw":651.586924},{"c":655.165,"h":655.29,"l":651.49,"n":893,"o":651.49,"t":"2026-10-15T19:10:00Z","v":21101,"vw":653.232878},{"c":654.03,"h":655.395,"l":654.025,"n":475,"o":655.165,"t":"2026-10-15T19:15:00Z","v":6308,"vw":654.887463},{"c":654.89,"h":654.89,"l":654.02,"n":584,"o":654.02,"t":"2026-10-15T19:20:00Z","v":9703,"vw":654.493903},{"c":654.8,"h":655.245,"l":654.54,"n":757,"o":654.745,"t":"2026-10-15T19:25:00Z","v":14732,"vw":654.94313},{"c":654.81,"h":655.31,"l":654.58,"n":708,"o":654.92,"t":"2026-10-15T19:30:00Z","v":9021,"vw":654.986424},{"c":653.595,"h":654.6725,"l":653.4,"n":732,"o":654.63,"t":"2026-10-15T19:35:00Z","v":11259,"vw":654.081903},{"c":652.795,"h":653.47,"l":652.39,"n":836,"o":653.465,"t":"2026-10-15T19:40:00Z","v":12992,"vw":652.903458},{"c":651.71,"h":652.79,"l":651.52,"n":980,"o":652.735,"t":"2026-10-15T19:45:00Z","v":17506,"vw":652.370393},{"c":651.95,"h":652.69,"l":650.79,"n":1826,"o":651.52,"t":"2026-10-15T19:50:00Z","v":34530,"vw":651.759329},{"c":650.7,"h":651.8,"l":650.11,"n":4443,"o":651.6,"t":"2026-10-15T19:55:00Z","v":97218,"vw":650.78336},{"c":650.67,"h":650.67,"l":650.67,"n":84,"o":650.67,"t":"2026-10-15T20:00:00Z","v":196598,"vw":650.67},{"c":661,"h":661,"l":661,"n":1,"o":661,"t":"2026-10-15T20:30:00Z","v":50,"vw":661},{"c":650,"h":650,"l":650,"n":1,"o":650,"t":"2026-10-15T22:20:00Z","v":44,"vw":650},{"c":650.79,"h":650.84,"l":650.79,"n":4,"o":650.84,"t":"2026-10-15T23:20:00Z","v":242,"vw":650.810833}],"history":[{"c":407.72,"h":408.78,"l":399.46,"n":28532,"o":408.03,"t":"2024-10-14T04:00:00Z","v":996423,"vw":405.253325},{"c":401.99,"h":409.04,"l":401.48,"n":24294,"o":405.02,"t":"2024-10-15T04:00:00Z","v":834560,"vw":404.502307},{"c":409.37,"h":410.445,"l":403.115,"n":24408,"o":403.23,"t":"2024-10-16T04:00:00Z","v":867752,"vw":408.027043},{"c":405.14,"h":409.25,"l":396.53,"n":36182,"o":408.12,"t":"2024-10-17T04:00:00Z","v":1398486,"vw":403.598074},{"c":408.73,"h":409.58,"l":404.2,"n":20351,"o":406.99,"t":"2024-10-18T04:00:00Z","v":749969,"vw":407.788311},{"c":406.96,"h":410.725,"l":405.92,"n":23020,"o":408,"t":"2024-10-21T04:00:00Z","v":838747,"vw":407.712713},{"c":406.65,"h":407.9,"l":401.81,"n":20501,"o":407.05,"t":"2024-10-22T04:00:00Z","v":610159,"vw":406.050705},{"c":408.64,"h":411.732,"l":406.26,"n":22564,"o":407.25,"t":"2024-10-23T04:00:00Z","v":1112959,"vw":408.838166},{"c":411.07,"h":411.7643,"l":407.1685,"n":21749,"o":408.99,"t":"2024-10-24T04:00:00Z","v":718315,"vw":410.095398},{"c":407.93,"h":414.75,"l":407.42,"n":19981,"o":413,"t":"2024-10-25T04:00:00Z","v":591048,"vw":409.810246},{"c":412.35,"h":413.33,"l":408.245,"n":22920,"o":409,"t":"2024-10-28T04:00:00Z","v":828317,"vw":411.558183},{"c":406.04,"h":411,"l":405.21,"n":22118,"o":410.2,"t":"2024-10-29T04:00:00Z","v":758578,"vw":407.271722},{"c":404.69,"h":408.14,"l":401.3285,"n":22830,"o":402.66,"t":"2024-10-30T04:00:00Z","v":785077,"vw":405.216132},{"c":404.69,"h":407.305,"l":402,"n":21377,"o":404.26,"t":"2024-10-31T04:00:00Z","v":746280,"vw":404.972122},{"c":400.42,"h":407.0764,"l":398.31,"n":32294,"o":405.8,"t":"2024-11-01T04:00:00Z","v":1522533,"vw":401.376966},{"c":401.68,"h":406.86,"l":399.5141,"n":25078,"o":400.42,"t":"2024-11-04T05:00:00Z","v":801931,"vw":402.218204},{"c":400.37,"h":404.01,"l":396.79,"n":27967,"o":398.31,"t":"2024-11-05T05:00:00Z","v":902554,"vw":400.082704},{"c":405.71,"h":415.5,"l":402.105,"n":42174,"o":412.62,"t":"2024-11-06T05:00:00Z","v":1664267,"vw":405.858203},{"c":411.16,"h":411.97,"l":406.3101,"n":30376,"o":407.61,"t":"2024-11-07T05:00:00Z","v":1073506,"vw":410.338309},{"c":394.06,"h":406.49,"l":393.72,"n":45459,"o":402.1,"t":"2024-11-08T05:00:00Z","v":1623152,"vw":397.167038},{"c":402.65,"h":402.88,"l":393.17,"n":32065,"o":397.18,"t":"2024-11-11T05:00:00Z","v":1143472,"vw":399.79972},{"c":393.75,"h":402.19,"l":393.12,"n":32040,"o":402.19,"t":"2024-11-12T05:00:00Z","v":1144922,"vw":395.180816},{"c":389.45,"h":392.13,"l":387.03,"n":34016,"o":391.05,"t":"2024-11-13T05:00:00Z","v":1474846,"vw":389.485634},{"c":394.64,"h":395.52,"l":387.79,"n":33591,"o":390.42,"t":"2024-11-14T05:00:00Z","v":1225339,"vw":393.440563},{"c":398.95,"h":399.57,"l":390,"n":28691,"o":392.67,"t":"2024-11-15T05:00:00Z","v":1168176,"vw":397.573768},{"c":404.53,"h":406.98,"l":396.14,"n":35145,"o":396.21,"t":"2024-11-18T05:00:00Z","v":1457301,"vw":404.58557},{"c":400.09,"h":402.62,"l":397.75,"n":26961,"o":399.51,"t":"2024-11-19T05:00:00Z","v":1076748,"vw":400.515376},{"c":404.96,"h":408.94,"l":400.64,"n":34083,"o":404.16,"t":"2024-11-20T05:00:00Z","v":1486575,"vw":403.658183},{"c":437.54,"h":442.05,"l":410.9593,"n":89841,"o":412.75,"t":"2024-11-21T05:00:00Z","v":4148994,"vw":432.430921},{"c":446.65,"h":447.5,"l":432.21,"n":48936,"o":435.93,"t":"2024-11-22T05:00:00Z","v":2202297,"vw":443.665483},{"c":462.69,"h":469.39,"l":446.7,"n":66925,"o":448,"t":"2024-11-25T05:00:00Z","v":3266857,"vw":462.395213},{"c":461.04,"h":463.3445,"l":454.39,"n":38130,"o":456.64,"t":"2024-11-26T05:00:00Z","v":1747268,"vw":459.922215},{"c":466,"h":467.06,"l":461.095,"n":32956,"o":461.91,"t":"2024-11-27T05:00:00Z","v":1258787,"vw":465.17138},{"c":465.9,"h":469.09,"l":464.17,"n":17634,"o":466,"t":"2024-11-29T05:00:00Z","v":732229,"vw":466.669324},{"c":462.95,"h":464.3,"l":458.85,"n":33195,"o":463.7,"t":"2024-12-02T05:00:00Z","v":1318644,"vw":461.8837},{"c":459.25,"h":465.54,"l":458.95,"n":29124,"o":464.01,"t":"2024-12-03T05:00:00Z","v":1166248,"vw":460.522265},{"c":456.26,"h":462.23,"l":453.3,"n":28530,"o":459,"t":"2024-12-04T05:00:00Z","v":1056418,"vw":456.065076},{"c":448.12,"h":458.365,"l":447.93,"n":30761,"o":457.98,"t":"2024-12-05T05:00:00Z","v":1159719,"vw":450.730023},{"c":444,"h":448.96,"l":442.97,"n":32840,"o":446.5,"t":"2024-12-06T05:00:00Z","v":1130085,"vw":444.906352},{"c":449.41,"h":453.2534,"l":444.12,"n":34529,"o":445,"t":"2024-12-09T05:00:00Z","v":1209323,"vw":450.240134},{"c":443.96,"h":448.69,"l":441,"n":31580,"o":447.13,"t":"2024-12-10T05:00:00Z","v":1215691,"vw":444.829531},{"c":448.03,"h":449.76,"l":446.0822,"n":32199,"o":447.96,"t":"2024-12-11T05:00:00Z","v":1677747,"vw":447.915888},{"c":439.48,"h":447.63,"l":438.46,"n":25418,"o":447.63,"t":"2024-12-12T05:00:00Z","v":867306,"vw":440.342391},{"c":440.44,"h":442.12,"l":437.0201,"n":26697,"o":440,"t":"2024-12-13T05:00:00Z","v":900756,"vw":440.105204},{"c":438.42,"h":441.4,"l":436,"n":25359,"o":440.33,"t":"2024-12-16T05:00:00Z","v":956866,"vw":438.38482},{"c":443.59,"h":444.94,"l":435,"n":33949,"o":436.57,"t":"2024-12-17T05:00:00Z","v":1357363,"vw":442.043271},{"c":426,"h":445.31,"l":424.51,"n":33723,"o":443.2,"t":"2024-12-18T05:00:00Z","v":1423826,"vw":430.632594},{"c":426.63,"h":431.06,"l":421.97,"n":35065,"o":428.07,"t":"2024-12-19T05:00:00Z","v":1757472,"vw":426.342631},{"c":432.49,"h":436.4975,"l":425.74,"n":30866,"o":426.01,"t":"2024-12-20T05:00:00Z","v":2446431,"vw":431.711045},{"c":432.38,"h":432.63,"l":427,"n":23178,"o":432.63,"t":"2024-12-23T05:00:00Z","v":1094273,"vw":431.237079},{"c":432.84,"h":433.59,"l":428.71,"n":12818,"o":430.61,"t":"2024-12-24T05:00:00Z","v":383167,"vw":432.13262},{"c":433.84,"h":435.45,"l":430.4425,"n":18407,"o":431.79,"t":"2024-12-26T05:00:00Z","v":444867,"vw":433.856196},{"c":430.06,"h":435.17,"l":427.0901,"n":22698,"o":432.33,"t":"2024-12-27T05:00:00Z","v":735346,"vw":429.8955},{"c":424.64,"h":427.895,"l":421.73,"n":23952,"o":427.24,"t":"2024-12-30T05:00:00Z","v":792568,"vw":424.685357},{"c":423.7,"h":427.8,"l":421.46,"n":21112,"o":425.5,"t":"2024-12-31T05:00:00Z","v":772818,"vw":423.510325},{"c":418.18,"h":428.84,"l":417.88,"n":30155,"o":426.08,"t":"2025-01-02T05:00:00Z","v":1005316,"vw":420.925997},{"c":422.22,"h":422.94,"l":416.68,"n":24277,"o":419.83,"t":"2025-01-03T05:00:00Z","v":875122,"vw":421.276157},{"c":418,"h":429.1,"l":417.88,"n":26800,"o":424,"t":"2025-01-06T05:00:00Z","v":1077951,"vw":420.966392},{"c":413.27,"h":420.0995,"l":412.345,"n":24425,"o":417.85,"t":"2025-01-07T05:00:00Z","v":1223518,"vw":414.355222},{"c":410,"h":411.97,"l":408.21,"n":26672,"o":411.08,"t":"2025-01-08T05:00:00Z","v":878065,"vw":409.962508},{"c":408.57,"h":411.39,"l":403.01,"n":34673,"o":405.89,"t":"2025-01-10T05:00:00Z","v":1699154,"vw":408.141665},{"c":429.91,"h":432.27,"l":406.08,"n":50599,"o":408.01,"t":"2025-01-13T05:00:00Z","v":1988831,"vw":426.518531},{"c":432.31,"h":433.44,"l":427.3601,"n":30629,"o":430.7,"t":"2025-01-14T05:00:00Z","v":1224705,"vw":431.199863},{"c":428.88,"h":438,"l":426.45,"n":31134,"o":437.98,"t":"2025-01-15T05:00:00Z","v":1432095,"vw":430.2576},{"c":439.11,"h":439.87,"l":428.51,"n":34817,"o":431.89,"t":"2025-01-16T05:00:00Z","v":1181427,"vw":437.017529},{"c":455.44,"h":457.2246,"l":443.64,"n":50340,"o":447.81,"t":"2025-01-17T05:00:00Z","v":2315715,"vw":452.118308},{"c":463.15,"h":465.59,"l":453.55,"n":41339,"o":458.47,"t":"2025-01-21T05:00:00Z","v":1733913,"vw":461.180939},{"c":459.75,"h":464.32,"l":458.57,"n":29271,"o":462.84,"t":"2025-01-22T05:00:00Z","v":1132229,"vw":460.855907},{"c":474.72,"h":475.92,"l":460.645,"n":47171,"o":461.16,"t":"2025-01-23T05:00:00Z","v":1934695,"vw":472.483737},{"c":478.77,"h":479.48,"l":472.36,"n":33131,"o":474.46,"t":"2025-01-24T05:00:00Z","v":1400811,"vw":477.606672},{"c":484.15,"h":484.39,"l":474.11,"n":39218,"o":480,"t":"2025-01-27T05:00:00Z","v":1418544,"vw":481.262799},{"c":479.99,"h":485.84,"l":476.32,"n":41054,"o":482.41,"t":"2025-01-28T05:00:00Z","v":1642409,"vw":480.286089},{"c":478.16,"h":482.84,"l":477.325,"n":29702,"o":481,"t":"2025-01-29T05:00:00Z","v":977036,"vw":479.556056},{"c":479.99,"h":483.58,"l":474.42,"n":29647,"o":475.75,"t":"2025-01-30T05:00:00Z","v":1122301,"vw":479.773108},{"c":476.56,"h":479.59,"l":474.0625,"n":32009,"o":479,"t":"2025-01-31T05:00:00Z","v":1400758,"vw":476.605282},{"c":467.05,"h":469.67,"l":459.14,"n":39458,"o":464.15,"t":"2025-02-03T05:00:00Z","v":1395503,"vw":465.961672},{"c":472.27,"h":474.63,"l":465,"n":30159,"o":468.67,"t":"2025-02-04T05:00:00Z","v":1041546,"vw":471.951662},{"c":467.68,"h":473.99,"l":464.71,"n":38573,"o":472.51,"t":"2025-02-05T05:00:00Z","v":1084659,"vw":467.918021},{"c":464.98,"h":471.36,"l":463.4627,"n":26268,"o":471.35,"t":"2025-02-06T05:00:00Z","v":809354,"vw":466.168996},{"c":465.6,"h":469.47,"l":463,"n":27040,"o":468.42,"t":"2025-02-07T05:00:00Z","v":892684,"vw":465.551064},{"c":469.98,"h":471.88,"l":464,"n":32581,"o":467.59,"t":"2025-02-10T05:00:00Z","v":1347764,"vw":468.719497},{"c":474.3,"h":476.7,"l":468.875,"n":41312,"o":469.52,"t":"2025-02-11T05:00:00Z","v":1489074,"vw":474.375281},{"c":476.56,"h":477.78,"l":463.97,"n":51211,"o":468.81,"t":"2025-02-12T05:00:00Z","v":2038906,"vw":473.451961},{"c":466.22,"h":474.38,"l":451.22,"n":70208,"o":454.5,"t":"2025-02-13T05:00:00Z","v":3058590,"vw":465.343953},{"c":480.22,"h":481.14,"l":467.095,"n":51552,"o":469.9,"t":"2025-02-14T05:00:00Z","v":1919441,"vw":477.950191},{"c":501.56,"h":502.1,"l":480,"n":65981,"o":481,"t":"2025-02-18T05:00:00Z","v":2367988,"vw":496.285885},{"c":509.27,"h":515.05,"l":496,"n":63621,"o":496.16,"t":"2025-02-19T05:00:00Z","v":2093664,"vw":508.189372},{"c":495.79,"h":509.26,"l":493.11,"n":46188,"o":508.14,"t":"2025-02-20T05:00:00Z","v":1514546,"vw":498.148933},{"c":489.98,"h":498.7699,"l":487.26,"n":34095,"o":497.27,"t":"2025-02-21T05:00:00Z","v":1104505,"vw":491.257926},{"c":484.55,"h":492.35,"l":482.15,"n":35595,"o":489.98,"t":"2025-02-24T05:00:00Z","v":1245878,"vw":485.000437},{"c":487.59,"h":490.75,"l":482.85,"n":37765,"o":486.68,"t":"2025-02-25T05:00:00Z","v":1214842,"vw":487.46435},{"c":478.52,"h":490.73,"l":477.42,"n":37084,"o":490,"t":"2025-02-26T05:00:00Z","v":1557775,"vw":481.249779},{"c":480.55,"h":487.4555,"l":479.16,"n":32215,"o":482.32,"t":"2025-02-27T05:00:00Z","v":1328590,"vw":482.003886},{"c":480.79,"h":485.21,"l":472.56,"n":45619,"o":479.93,"t":"2025-02-28T05:00:00Z","v":1995901,"vw":479.590601},{"c":465.83,"h":484.665,"l":463.545,"n":43912,"o":484.07,"t":"2025-03-03T05:00:00Z","v":1487749,"vw":471.368453},{"c":458.38,"h":463.29,"l":447.65,"n":58206,"o":453.8,"t":"2025-03-04T05:00:00Z","v":2325973,"vw":456.006507},{"c":467.5,"h":468.84,"l":458.65,"n":35082,"o":460.39,"t":"2025-03-05T05:00:00Z","v":1291545,"vw":465.204724},{"c":482.84,"h":484.89,"l":465.3,"n":53566,"o":468,"t":"2025-03-06T05:00:00Z","v":1695852,"vw":479.481939},{"c":499.62,"h":500.27,"l":478.27,"n":65816,"o":478.27,"t":"2025-03-07T05:00:00Z","v":2615890,"vw":493.335998},{"c":488.78,"h":504.98,"l":480.55,"n":59913,"o":497.62,"t":"2025-03-10T04:00:00Z","v":2174137,"vw":492.522465},{"c":475.5,"h":488.54,"l":472.71,"n":45986,"o":483.95,"t":"2025-03-11T04:00:00Z","v":1492326,"vw":477.365886},{"c":471.37,"h":476.624,"l":463.21,"n":45664,"o":474.99,"t":"2025-03-12T04:00:00Z","v":1679979,"vw":469.729493},{"c":467.09,"h":480,"l":465.5,"n":38060,"o":473.54,"t":"2025-03-13T04:00:00Z","v":1314662,"vw":470.520775},{"c":477.5,"h":481.32,"l":470.45,"n":29378,"o":471.87,"t":"2025-03-14T04:00:00Z","v":1018178,"vw":477.121294},{"c":482.35,"h":486.08,"l":475.51,"n":27495,"o":477.33,"t":"2025-03-17T04:00:00Z","v":893001,"vw":482.459104},{"c":481.17,"h":486.04,"l":478.94,"n":27948,"o":482.13,"t":"2025-03-18T04:00:00Z","v":931744,"vw":481.900367},{"c":479.41,"h":482.82,"l":477.18,"n":27520,"o":478.76,"t":"2025-03-19T04:00:00Z","v":841944,"vw":480.231114},{"c":477.02,"h":480.54,"l":468.09,"n":31384,"o":476,"t":"2025-03-20T04:00:00Z","v":1153437,"vw":476.84805},{"c":472.43,"h":475.7,"l":468.3025,"n":30782,"o":473.6,"t":"2025-03-21T04:00:00Z","v":1685211,"vw":472.315041},{"c":479.96,"h":483.23,"l":474.16,"n":28134,"o":476.64,"t":"2025-03-24T04:00:00Z","v":903919,"vw":478.682866},{"c":478.93,"h":482.16,"l":477.15,"n":24234,"o":481.71,"t":"2025-03-25T04:00:00Z","v":808229,"vw":479.196162},{"c":483.62,"h":484.89,"l":477.18,"n":26039,"o":481.47,"t":"2025-03-26T04:00:00Z","v":811268,"vw":482.19442},{"c":479.72,"h":490.58,"l":478.81,"n":31856,"o":481.91,"t":"2025-03-27T04:00:00Z","v":1193256,"vw":482.115482},{"c":465.31,"h":479.545,"l":462.75,"n":34133,"o":477.59,"t":"2025-03-28T04:00:00Z","v":1183591,"vw":467.012219},{"c":469.35,"h":472.9043,"l":458.38,"n":34773,"o":460.76,"t":"2025-03-31T04:00:00Z","v":1496676,"vw":466.951632},{"c":478.45,"h":479.5523,"l":466.01,"n":35383,"o":469.36,"t":"2025-04-01T04:00:00Z","v":1253572,"vw":476.311666},{"c":470.9,"h":474.49,"l":464.78,"n":37242,"o":473.44,"t":"2025-04-02T04:00:00Z","v":1394743,"vw":470.958501},{"c":447.45,"h":463.69,"l":446.6,"n":57632,"o":456.55,"t":"2025-04-03T04:00:00Z","v":2287976,"vw":453.744262},{"c":429.86,"h":438.79,"l":420.04,"n":76985,"o":426.46,"t":"2025-04-04T04:00:00Z","v":3609711,"vw":429.776032},{"c":423.35,"h":441.04,"l":412.3,"n":70989,"o":417.13,"t":"2025-04-07T04:00:00Z","v":3007808,"vw":421.177947},{"c":412.99,"h":435.59,"l":406.08,"n":59888,"o":433.46,"t":"2025-04-08T04:00:00Z","v":1816361,"vw":419.608038},{"c":452.59,"h":455.67,"l":404.42,"n":62532,"o":407.72,"t":"2025-04-09T04:00:00Z","v":2914245,"vw":436.095333},{"c":444.19,"h":449.23,"l":428.53,"n":53958,"o":444.36,"t":"2025-04-10T04:00:00Z","v":1956613,"vw":442.09741},{"c":459.13,"h":463.38,"l":441.5,"n":41291,"o":444.25,"t":"2025-04-11T04:00:00Z","v":1245120,"vw":455.522608},{"c":467.67,"h":472.78,"l":461.465,"n":41677,"o":464.33,"t":"2025-04-14T04:00:00Z","v":1283610,"vw":468.465553},{"c":461.26,"h":467.13,"l":460.65,"n":28812,"o":464.68,"t":"2025-04-15T04:00:00Z","v":1143636,"vw":462.391463},{"c":452.42,"h":461.585,"l":448.68,"n":36209,"o":458.03,"t":"2025-04-16T04:00:00Z","v":1015573,"vw":454.481152},{"c":452.07,"h":458.87,"l":451.525,"n":31780,"o":455.31,"t":"2025-04-17T04:00:00Z","v":1044774,"vw":454.087919},{"c":441.56,"h":451.86,"l":435.95,"n":34285,"o":450.42,"t":"2025-04-21T04:00:00Z","v":969275,"vw":440.904722},{"c":454.66,"h":458.25,"l":446.25,"n":27362,"o":446.25,"t":"2025-04-22T04:00:00Z","v":751642,"vw":453.839461},{"c":456.44,"h":471.96,"l":454.37,"n":29004,"o":462.95,"t":"2025-04-23T04:00:00Z","v":1025538,"vw":459.232696},{"c":464.51,"h":466.51,"l":456.97,"n":26680,"o":458.52,"t":"2025-04-24T04:00:00Z","v":828436,"vw":464.310482},{"c":459.3,"h":465.9618,"l":457.34,"n":31124,"o":464.15,"t":"2025-04-25T04:00:00Z","v":983363,"vw":459.606139},{"c":460.2,"h":465.175,"l":457.08,"n":24999,"o":459.3,"t":"2025-04-28T04:00:00Z","v":755088,"vw":460.702768},{"c":460.64,"h":462.895,"l":452.41,"n":28479,"o":457.42,"t":"2025-04-29T04:00:00Z","v":799645,"vw":458.888751},{"c":463.56,"h":465.29,"l":452,"n":33483,"o":460.45,"t":"2025-04-30T04:00:00Z","v":1326139,"vw":461.445708},{"c":480.02,"h":485.47,"l":464.245,"n":53405,"o":465,"t":"2025-05-01T04:00:00Z","v":1855489,"vw":480.826234},{"c":481.67,"h":492.31,"l":480.68,"n":33437,"o":487.13,"t":"2025-05-02T04:00:00Z","v":1108818,"vw":483.668882},{"c":481.34,"h":485.2,"l":477.25,"n":24974,"o":480.57,"t":"2025-05-05T04:00:00Z","v":805233,"vw":482.619742},{"c":475.3,"h":481.77,"l":475.01,"n":24231,"o":478.05,"t":"2025-05-06T04:00:00Z","v":887768,"vw":477.381937},{"c":472.4,"h":477.405,"l":469.26,"n":31657,"o":475.09,"t":"2025-05-07T04:00:00Z","v":1011256,"vw":472.984532},{"c":489.99,"h":494.189,"l":476.51,"n":47093,"o":477.91,"t":"2025-05-08T04:00:00Z","v":1568789,"vw":489.161629},{"c":492.6,"h":493.93,"l":489.1219,"n":26331,"o":490.72,"t":"2025-05-09T04:00:00Z","v":653569,"vw":492.092245},{"c":495.62,"h":514,"l":493.96,"n":50724,"o":507.74,"t":"2025-05-12T04:00:00Z","v":1597239,"vw":498.783384},{"c":498.57,"h":501.655,"l":492.97,"n":43290,"o":496.02,"t":"2025-05-13T04:00:00Z","v":1500145,"vw":498.190648},{"c":497.5,"h":501.02,"l":496.06,"n":49554,"o":498.77,"t":"2025-05-14T04:00:00Z","v":1601205,"vw":497.905576},{"c":516.32,"h":531.54,"l":508.2,"n":84745,"o":517.35,"t":"2025-05-15T04:00:00Z","v":3211792,"vw":518.977574},{"c":531.48,"h":533.78,"l":515.8,"n":63162,"o":515.8,"t":"2025-05-16T04:00:00Z","v":2322406,"vw":528.769797},{"c":529.83,"h":532.47,"l":521.55,"n":46172,"o":526.01,"t":"2025-05-19T04:00:00Z","v":1273371,"vw":529.064965},{"c":526.33,"h":529.745,"l":523.81,"n":32945,"o":527.69,"t":"2025-05-20T04:00:00Z","v":1250532,"vw":526.683234},{"c":514.66,"h":523.005,"l":514.085,"n":33895,"o":519.57,"t":"2025-05-21T04:00:00Z","v":1060330,"vw":516.626521},{"c":515.65,"h":519.16,"l":511.35,"n":29059,"o":512.82,"t":"2025-05-22T04:00:00Z","v":949194,"vw":515.647904},{"c":510.06,"h":516.77,"l":508.6925,"n":30859,"o":510.95,"t":"2025-05-23T04:00:00Z","v":850766,"vw":511.175816},{"c":509.63,"h":514.9412,"l":505.8,"n":38086,"o":512.79,"t":"2025-05-27T04:00:00Z","v":1103534,"vw":509.713071},{"c":507.99,"h":511.72,"l":505.845,"n":27888,"o":510.37,"t":"2025-05-28T04:00:00Z","v":740160,"vw":508.380871},{"c":503.45,"h":510.5,"l":502.08,"n":32542,"o":510.5,"t":"2025-05-29T04:00:00Z","v":994227,"vw":504.323676},{"c":506.26,"h":513.85,"l":503.11,"n":38049,"o":505.18,"t":"2025-05-30T04:00:00Z","v":1686545,"vw":506.944657},{"c":507.84,"h":509.2775,"l":501.02,"n":34078,"o":506.16,"t":"2025-06-02T04:00:00Z","v":994059,"vw":506.473161},{"c":513.15,"h":514.675,"l":506.02,"n":36161,"o":506.6,"t":"2025-06-03T04:00:00Z","v":1107674,"vw":512.433926},{"c":507.78,"h":516.73,"l":507.45,"n":32399,"o":514.44,"t":"2025-06-04T04:00:00Z","v":992748,"vw":510.77141},{"c":510.75,"h":514.9035,"l":507.05,"n":32270,"o":510.1,"t":"2025-06-05T04:00:00Z","v":1126141,"vw":511.152168},{"c":519.99,"h":526,"l":518.02,"n":47581,"o":519.63,"t":"2025-06-06T04:00:00Z","v":1474160,"vw":521.681458},{"c":521.68,"h":525.6004,"l":517.6,"n":35049,"o":520,"t":"2025-06-09T04:00:00Z","v":1100962,"vw":521.982996},{"c":515.82,"h":520.605,"l":508.96,"n":37572,"o":519.93,"t":"2025-06-10T04:00:00Z","v":1294210,"vw":514.859215},{"c":520.84,"h":521.61,"l":512.63,"n":32781,"o":518.21,"t":"2025-06-11T04:00:00Z","v":1037093,"vw":519.487202},{"c":516.86,"h":520.11,"l":515,"n":26636,"o":518.5,"t":"2025-06-12T04:00:00Z","v":797140,"vw":517.295098},{"c":509.59,"h":516.4,"l":507.73,"n":31666,"o":513,"t":"2025-06-13T04:00:00Z","v":824507,"vw":510.940077},{"c":524.44,"h":526.44,"l":512.851,"n":40058,"o":515.28,"t":"2025-06-16T04:00:00Z","v":1278803,"vw":522.680301},{"c":523.12,"h":524.99,"l":519.9,"n":29927,"o":522.885,"t":"2025-06-17T04:00:00Z","v":862537,"vw":522.831544},{"c":524.98,"h":531.38,"l":521.34,"n":32569,"o":522,"t":"2025-06-18T04:00:00Z","v":959731,"vw":526.884072},{"c":521.38,"h":530,"l":518.94,"n":30954,"o":528.45,"t":"2025-06-20T04:00:00Z","v":1389711,"vw":523.595702},{"c":514.08,"h":522.9199,"l":505.66,"n":40540,"o":518.46,"t":"2025-06-23T04:00:00Z","v":1261442,"vw":513.653909},{"c":514.1,"h":518.6,"l":507.88,"n":38498,"o":518.6,"t":"2025-06-24T04:00:00Z","v":1215674,"vw":513.340643},{"c":506.74,"h":514,"l":502.93,"n":41794,"o":513.11,"t":"2025-06-25T04:00:00Z","v":1189224,"vw":506.843099},{"c":508.53,"h":509.43,"l":503.35,"n":40485,"o":509.2,"t":"2025-06-26T04:00:00Z","v":1199411,"vw":507.271608},{"c":513.34,"h":514.37,"l":507.09,"n":36328,"o":508.55,"t":"2025-06-27T04:00:00Z","v":1835475,"vw":512.503858},{"c":508.49,"h":512.37,"l":504.46,"n":43396,"o":512,"t":"2025-06-30T04:00:00Z","v":1408642,"vw":508.148818},{"c":508.36,"h":514.8155,"l":494.93,"n":50304,"o":504.68,"t":"2025-07-01T04:00:00Z","v":1375269,"vw":507.607546},{"c":520.31,"h":520.58,"l":507.39,"n":40647,"o":508.88,"t":"2025-07-02T04:00:00Z","v":1096876,"vw":516.547663},{"c":520.97,"h":523.58,"l":519.435,"n":19151,"o":520,"t":"2025-07-03T04:00:00Z","v":470313,"vw":521.307887},{"c":510.29,"h":519.46,"l":506.96,"n":34184,"o":519,"t":"2025-07-07T04:00:00Z","v":1017279,"vw":510.985078},{"c":508.91,"h":514.73,"l":507.34,"n":32309,"o":507.37,"t":"2025-07-08T04:00:00Z","v":1285072,"vw":510.175261},{"c":509.33,"h":512.065,"l":499.51,"n":38068,"o":510.98,"t":"2025-07-09T04:00:00Z","v":1152545,"vw":507.169965},{"c":519.2,"h":528.98,"l":510.5,"n":43196,"o":511.71,"t":"2025-07-10T04:00:00Z","v":1268934,"vw":522.37852},{"c":512.41,"h":515.88,"l":509.66,"n":34889,"o":514.2,"t":"2025-07-11T04:00:00Z","v":1047165,"vw":513.278526},{"c":507.61,"h":512.7785,"l":502.13,"n":38476,"o":512.5,"t":"2025-07-14T04:00:00Z","v":1087056,"vw":506.888198},{"c":503.47,"h":511.62,"l":503.11,"n":29927,"o":507.65,"t":"2025-07-15T04:00:00Z","v":1173076,"vw":506.188466},{"c":507.73,"h":508.67,"l":499.11,"n":37980,"o":503,"t":"2025-07-16T04:00:00Z","v":1150239,"vw":505.290518},{"c":499.14,"h":512.94,"l":492.06,"n":55421,"o":505.8,"t":"2025-07-17T04:00:00Z","v":1778885,"vw":500.323254},{"c":499.82,"h":503.197,"l":496.9,"n":37310,"o":502.37,"t":"2025-07-18T04:00:00Z","v":1064558,"vw":499.970726},{"c":496.24,"h":506.249,"l":496.03,"n":32913,"o":504.77,"t":"2025-07-21T04:00:00Z","v":1111220,"vw":500.958809},{"c":505.69,"h":508.19,"l":496.175,"n":36583,"o":497.1,"t":"2025-07-22T04:00:00Z","v":976048,"vw":504.91463},{"c":515.17,"h":515.8,"l":505.9,"n":36116,"o":509.87,"t":"2025-07-23T04:00:00Z","v":995312,"vw":512.454569},{"c":514.66,"h":517.495,"l":511.41,"n":28634,"o":512.73,"t":"2025-07-24T04:00:00Z","v":850056,"vw":514.407523},{"c":517.38,"h":519,"l":508.7695,"n":28590,"o":514.67,"t":"2025-07-25T04:00:00Z","v":858451,"vw":515.070305},{"c":510.55,"h":516.51,"l":509.0482,"n":32091,"o":516.42,"t":"2025-07-28T04:00:00Z","v":824665,"vw":511.757937},{"c":512.5,"h":514.8,"l":505.9601,"n":31749,"o":511.68,"t":"2025-07-29T04:00:00Z","v":1139276,"vw":511.308976},{"c":507.87,"h":512.72,"l":504.735,"n":33342,"o":510.44,"t":"2025-07-30T04:00:00Z","v":1121302,"vw":509.172599},{"c":524.37,"h":526.5556,"l":512,"n":48056,"o":512,"t":"2025-07-31T04:00:00Z","v":1549335,"vw":522.673453},{"c":500.98,"h":520.17,"l":500,"n":47609,"o":519,"t":"2025-08-01T04:00:00Z","v":1623338,"vw":505.473721},{"c":510.56,"h":512.17,"l":493.29,"n":37639,"o":501.5,"t":"2025-08-04T04:00:00Z","v":1087633,"vw":508.511703},{"c":508.58,"h":512.105,"l":504,"n":33179,"o":511.02,"t":"2025-08-05T04:00:00Z","v":1027932,"vw":507.974364},{"c":509.64,"h":514.03,"l":507.375,"n":31324,"o":509.84,"t":"2025-08-06T04:00:00Z","v":966739,"vw":510.518214},{"c":506.64,"h":514.05,"l":501.63,"n":30836,"o":513.21,"t":"2025-08-07T04:00:00Z","v":958605,"vw":506.524166},{"c":510.37,"h":516.28,"l":507.325,"n":30229,"o":508.76,"t":"2025-08-08T04:00:00Z","v":883909,"vw":511.512922},{"c":506.98,"h":515.29,"l":502.37,"n":36409,"o":512.47,"t":"2025-08-11T04:00:00Z","v":1098185,"vw":507.251671},{"c":505.85,"h":513.48,"l":501.77,"n":41642,"o":509.19,"t":"2025-08-12T04:00:00Z","v":1286286,"vw":507.183222},{"c":513.54,"h":514.525,"l":500.55,"n":51372,"o":507.055,"t":"2025-08-13T04:00:00Z","v":1853646,"vw":510.541395},{"c":478.84,"h":485.36,"l":470.495,"n":131189,"o":485,"t":"2025-08-14T04:00:00Z","v":5100701,"vw":477.30063},{"c":488.8,"h":492.389,"l":473.98,"n":66294,"o":476.15,"t":"2025-08-15T04:00:00Z","v":2674658,"vw":486.565345},{"c":491.13,"h":492.25,"l":480,"n":41487,"o":486.35,"t":"2025-08-18T04:00:00Z","v":1391676,"vw":489.528886},{"c":489.44,"h":499.2,"l":487.05,"n":42763,"o":491.34,"t":"2025-08-19T04:00:00Z","v":1493802,"vw":491.150552},{"c":492.72,"h":496.29,"l":487.405,"n":41150,"o":489.39,"t":"2025-08-20T04:00:00Z","v":1438939,"vw":493.205381},{"c":486.76,"h":493.255,"l":484.62,"n":31886,"o":491.2,"t":"2025-08-21T04:00:00Z","v":844948,"vw":486.799664},{"c":495.99,"h":499.1,"l":489.3,"n":40989,"o":490.36,"t":"2025-08-22T04:00:00Z","v":1133572,"vw":495.766095},{"c":487.9,"h":496.36,"l":487.66,"n":31130,"o":496.25,"t":"2025-08-25T04:00:00Z","v":729616,"vw":490.12923},{"c":487.76,"h":490.3813,"l":480.01,"n":42512,"o":488.01,"t":"2025-08-26T04:00:00Z","v":1502914,"vw":486.179304},{"c":493.08,"h":493.66,"l":485.46,"n":32007,"o":486.1,"t":"2025-08-27T04:00:00Z","v":912641,"vw":491.171904},{"c":491.44,"h":495,"l":489.61,"n":25806,"o":495,"t":"2025-08-28T04:00:00Z","v":1120391,"vw":491.668322},{"c":478.64,"h":487.79,"l":474.62,"n":46586,"o":484.82,"t":"2025-08-29T04:00:00Z","v":1535017,"vw":479.103562},{"c":476.78,"h":481.8899,"l":470.85,"n":45399,"o":472.92,"t":"2025-09-02T04:00:00Z","v":1601072,"vw":476.71475},{"c":469.52,"h":477.8439,"l":466.76,"n":44825,"o":475.21,"t":"2025-09-03T04:00:00Z","v":1515353,"vw":469.474728},{"c":474.9,"h":474.9,"l":466.96,"n":41628,"o":470.08,"t":"2025-09-04T04:00:00Z","v":1487091,"vw":471.484284},{"c":473.26,"h":478.39,"l":470.24,"n":39089,"o":475.34,"t":"2025-09-05T04:00:00Z","v":1262439,"vw":473.865288},{"c":481.51,"h":481.74,"l":471.0505,"n":40195,"o":473.87,"t":"2025-09-08T04:00:00Z","v":1271522,"vw":478.042439},{"c":475.6,"h":483.38,"l":469.8,"n":38272,"o":479.92,"t":"2025-09-09T04:00:00Z","v":1204470,"vw":474.599017},{"c":471.35,"h":479.49,"l":471.22,"n":37651,"o":473.66,"t":"2025-09-10T04:00:00Z","v":1347449,"vw":473.954729},{"c":476.46,"h":478.615,"l":471.085,"n":41328,"o":471.5,"t":"2025-09-11T04:00:00Z","v":1368584,"vw":475.338396},{"c":470.51,"h":474.37,"l":469.3,"n":40871,"o":473.96,"t":"2025-09-12T04:00:00Z","v":1764686,"vw":471.567677},{"c":469.11,"h":473.05,"l":462.83,"n":51268,"o":472.255,"t":"2025-09-15T04:00:00Z","v":1787672,"vw":468.195665},{"c":468.7,"h":475.5,"l":466.88,"n":39189,"o":471.98,"t":"2025-09-16T04:00:00Z","v":1659217,"vw":469.648672},{"c":469.12,"h":475.25,"l":464.33,"n":42406,"o":471.58,"t":"2025-09-17T04:00:00Z","v":1522561,"vw":470.102944},{"c":476.12,"h":478.13,"l":466,"n":46446,"o":467.25,"t":"2025-09-18T04:00:00Z","v":1785075,"vw":474.227018},{"c":469.63,"h":477.73,"l":468.855,"n":40375,"o":476,"t":"2025-09-19T04:00:00Z","v":2754928,"vw":470.982622},{"c":469.03,"h":472.199,"l":464.75,"n":46744,"o":467.94,"t":"2025-09-22T04:00:00Z","v":1678902,"vw":468.645554},{"c":471.67,"h":474.9,"l":468.225,"n":30965,"o":471.35,"t":"2025-09-23T04:00:00Z","v":997226,"vw":471.473599},{"c":468.94,"h":477.22,"l":468.3,"n":30580,"o":471.25,"t":"2025-09-24T04:00:00Z","v":976912,"vw":470.818405},{"c":466.7,"h":470.74,"l":464.01,"n":33668,"o":469.32,"t":"2025-09-25T04:00:00Z","v":1343723,"vw":466.988838},{"c":463.99,"h":471.02,"l":463.32,"n":34081,"o":467.06,"t":"2025-09-26T04:00:00Z","v":1106286,"vw":465.874322},{"c":465.49,"h":469.235,"l":463.25,"n":31772,"o":465.83,"t":"2025-09-29T04:00:00Z","v":1055942,"vw":465.722847},{"c":457.26,"h":463.65,"l":453.68,"n":49268,"o":463,"t":"2025-09-30T04:00:00Z","v":1954768,"vw":457.041885},{"c":451.73,"h":456.8325,"l":447.44,"n":55638,"o":455,"t":"2025-10-01T04:00:00Z","v":2141944,"vw":451.457032},{"c":461.82,"h":462.335,"l":453.345,"n":45244,"o":454.52,"t":"2025-10-02T04:00:00Z","v":1512068,"vw":460.215255},{"c":462.88,"h":464.7611,"l":459.5,"n":36618,"o":461,"t":"2025-10-03T04:00:00Z","v":989765,"vw":462.917131},{"c":457.31,"h":465.47,"l":456.13,"n":39082,"o":464.71,"t":"2025-10-06T04:00:00Z","v":1150337,"vw":458.972736},{"c":461.51,"h":465.98,"l":458.5,"n":39624,"o":459.76,"t":"2025-10-07T04:00:00Z","v":1237616,"vw":462.06618},{"c":460.75,"h":466.63,"l":455.59,"n":32665,"o":462.38,"t":"2025-10-08T04:00:00Z","v":915561,"vw":461.309922},{"c":456.22,"h":462.6,"l":455.01,"n":32345,"o":461.89,"t":"2025-10-09T04:00:00Z","v":992748,"vw":457.423005},{"c":446.35,"h":460.62,"l":441.89,"n":48370,"o":456.87,"t":"2025-10-10T04:00:00Z","v":1581103,"vw":448.063223},{"c":439.11,"h":450,"l":437.455,"n":48539,"o":449.37,"t":"2025-10-13T04:00:00Z","v":1758622,"vw":441.101985},{"c":447.95,"h":449.825,"l":433,"n":41156,"o":436.08,"t":"2025-10-14T04:00:00Z","v":1258550,"vw":445.695297},{"c":448.46,"h":452.355,"l":446.31,"n":33631,"o":449.44,"t":"2025-10-15T04:00:00Z","v":1020074,"vw":448.953853},{"c":457.16,"h":457.74,"l":445.546,"n":48194,"o":450.35,"t":"2025-10-16T04:00:00Z","v":1574670,"vw":453.964954},{"c":458.5,"h":465.705,"l":454.61,"n":38167,"o":462.52,"t":"2025-10-17T04:00:00Z","v":1136456,"vw":458.779164},{"c":462.44,"h":463.89,"l":455.8934,"n":29514,"o":457.61,"t":"2025-10-20T04:00:00Z","v":814027,"vw":461.310902},{"c":459.82,"h":466.78,"l":458.75,"n":33957,"o":461.11,"t":"2025-10-21T04:00:00Z","v":953986,"vw":462.049669},{"c":462.36,"h":472.22,"l":460.13,"n":44369,"o":460.13,"t":"2025-10-22T04:00:00Z","v":1293402,"vw":464.978599},{"c":469.42,"h":469.99,"l":460.71,"n":36631,"o":465.56,"t":"2025-10-23T04:00:00Z","v":1162024,"vw":466.431136},{"c":472.76,"h":477.6,"l":470.5463,"n":44871,"o":473.45,"t":"2025-10-24T04:00:00Z","v":1187258,"vw":473.01578},{"c":478.1,"h":483,"l":474.1601,"n":38402,"o":480.56,"t":"2025-10-27T04:00:00Z","v":1273310,"vw":477.855113},{"c":468.19,"h":476.5,"l":467.88,"n":35569,"o":475.45,"t":"2025-10-28T04:00:00Z","v":1064808,"vw":470.192817},{"c":473.49,"h":477.892,"l":469.03,"n":38953,"o":471.84,"t":"2025-10-29T04:00:00Z","v":1134932,"vw":473.658247},{"c":465.41,"h":479.8099,"l":465.22,"n":37767,"o":472.14,"t":"2025-10-30T04:00:00Z","v":1035002,"vw":469.865333},{"c":461.63,"h":464.54,"l":458.72,"n":38234,"o":463.57,"t":"2025-10-31T04:00:00Z","v":1116489,"vw":461.670379},{"c":461.94,"h":463.8,"l":454.5,"n":39035,"o":459.8,"t":"2025-11-03T05:00:00Z","v":957484,"vw":461.223289},{"c":468.3,"h":469.67,"l":456,"n":49462,"o":457.29,"t":"2025-11-04T05:00:00Z","v":1577242,"vw":466.37166},{"c":473.69,"h":476.29,"l":466.4,"n":35800,"o":468,"t":"2025-11-05T05:00:00Z","v":891800,"vw":473.315354},{"c":475.38,"h":481.28,"l":469.52,"n":49389,"o":475.14,"t":"2025-11-06T05:00:00Z","v":1258700,"vw":474.836709},{"c":467.79,"h":471.25,"l":457.65,"n":53881,"o":463.92,"t":"2025-11-07T05:00:00Z","v":1912530,"vw":466.558903},{"c":474.39,"h":476.55,"l":463.68,"n":33842,"o":468.9,"t":"2025-11-10T05:00:00Z","v":922965,"vw":472.678607},{"c":477.95,"h":480.22,"l":472.0101,"n":31518,"o":474.56,"t":"2025-11-11T05:00:00Z","v":1179366,"vw":477.879443},{"c":480.78,"h":484.93,"l":477.77,"n":44126,"o":479,"t":"2025-11-12T05:00:00Z","v":1068247,"vw":480.697972},{"c":473.41,"h":482.785,"l":472.89,"n":40617,"o":481.32,"t":"2025-11-13T05:00:00Z","v":1005462,"vw":476.385876},{"c":476.23,"h":479.65,"l":471,"n":46135,"o":473.29,"t":"2025-11-14T05:00:00Z","v":1180189,"vw":475.916573},{"c":475.98,"h":479.76,"l":473.1078,"n":48738,"o":475.27,"t":"2025-11-17T05:00:00Z","v":1318436,"vw":476.311233},{"c":473.85,"h":477.12,"l":470,"n":39463,"o":471.47,"t":"2025-11-18T05:00:00Z","v":1117591,"vw":474.028327},{"c":474.77,"h":476.395,"l":468.16,"n":44410,"o":474.36,"t":"2025-11-19T05:00:00Z","v":1202227,"vw":474.08217},{"c":476.33,"h":484.21,"l":473.71,"n":54532,"o":478,"t":"2025-11-20T05:00:00Z","v":1543397,"vw":477.376935},{"c":487.24,"h":491.04,"l":476.51,"n":61681,"o":477.64,"t":"2025-11-21T05:00:00Z","v":1836012,"vw":486.492495},{"c":487.23,"h":494.31,"l":484.1,"n":53482,"o":488.62,"t":"2025-11-24T05:00:00Z","v":2182873,"vw":488.510665},{"c":498.13,"h":500.52,"l":488.215,"n":68384,"o":490.06,"t":"2025-11-25T05:00:00Z","v":2188492,"vw":497.66371},{"c":469.87,"h":487.82,"l":469.41,"n":137899,"o":477.13,"t":"2025-11-26T05:00:00Z","v":5473576,"vw":474.542295},{"c":464.49,"h":473.67,"l":463.01,"n":51560,"o":466.91,"t":"2025-11-28T05:00:00Z","v":1682593,"vw":467.282323},{"c":468.11,"h":474.5,"l":461.41,"n":61057,"o":463.72,"t":"2025-12-01T05:00:00Z","v":1824398,"vw":469.021097},{"c":469.15,"h":473.77,"l":466.43,"n":45245,"o":471.72,"t":"2025-12-02T05:00:00Z","v":1303721,"vw":469.983679},{"c":481.82,"h":482.45,"l":468.56,"n":39945,"o":471,"t":"2025-12-03T05:00:00Z","v":1157986,"vw":478.860513},{"c":483.03,"h":483.5,"l":475.21,"n":42436,"o":480.99,"t":"2025-12-04T05:00:00Z","v":1379844,"vw":481.520437},{"c":475.11,"h":485.44,"l":473.69,"n":37017,"o":481.39,"t":"2025-12-05T05:00:00Z","v":1224918,"vw":478.648637},{"c":466.35,"h":488.99,"l":464.915,"n":56795,"o":479.02,"t":"2025-12-08T05:00:00Z","v":1896614,"vw":472.853452},{"c":462.86,"h":469.32,"l":461.8,"n":39935,"o":464.89,"t":"2025-12-09T05:00:00Z","v":1173740,"vw":463.854504},{"c":468.9,"h":469.97,"l":455.905,"n":43506,"o":462.65,"t":"2025-12-10T05:00:00Z","v":1677783,"vw":465.234779},{"c":475.94,"h":480.7439,"l":470.13,"n":42398,"o":471.88,"t":"2025-12-11T05:00:00Z","v":1186663,"vw":476.893882},{"c":484.8,"h":487.165,"l":477.6,"n":52303,"o":478.22,"t":"2025-12-12T05:00:00Z","v":1852128,"vw":484.011852},{"c":488.01,"h":488.99,"l":484.8,"n":48223,"o":484.8,"t":"2025-12-15T05:00:00Z","v":1473240,"vw":487.128511},{"c":485.44,"h":489.15,"l":484.205,"n":45044,"o":487,"t":"2025-12-16T05:00:00Z","v":1632204,"vw":486.128162},{"c":481,"h":490.42,"l":479.685,"n":52041,"o":484.95,"t":"2025-12-17T05:00:00Z","v":1641933,"vw":483.431183},{"c":475.05,"h":487.13,"l":469.775,"n":56677,"o":483.04,"t":"2025-12-18T05:00:00Z","v":1927554,"vw":475.580576},{"c":470.57,"h":476.5,"l":468.92,"n":42299,"o":475.1,"t":"2025-12-19T05:00:00Z","v":2990692,"vw":471.406933},{"c":468.77,"h":472.74,"l":467.65,"n":41429,"o":471.5,"t":"2025-12-22T05:00:00Z","v":1173160,"vw":469.199965},{"c":466.21,"h":471.18,"l":465.41,"n":38184,"o":470.39,"t":"2025-12-23T05:00:00Z","v":1083689,"vw":467.07346},{"c":467.44,"h":468.395,"l":464.4,"n":14697,"o":466.03,"t":"2025-12-24T05:00:00Z","v":343266,"vw":466.743343},{"c":468.93,"h":469.41,"l":466.13,"n":23887,"o":467.73,"t":"2025-12-26T05:00:00Z","v":503204,"vw":468.167309},{"c":470.24,"h":471.75,"l":465.785,"n":37186,"o":469.49,"t":"2025-12-29T05:00:00Z","v":981691,"vw":468.632339},{"c":469.94,"h":473.2,"l":468.3729,"n":35038,"o":469.88,"t":"2025-12-30T05:00:00Z","v":826707,"vw":470.867909},{"c":465.57,"h":470.23,"l":465.57,"n":29367,"o":466.99,"t":"2025-12-31T05:00:00Z","v":812080,"vw":467.207094},{"c":466.8,"h":470.475,"l":458.92,"n":44664,"o":466,"t":"2026-01-02T05:00:00Z","v":1175565,"vw":466.485115},{"c":466.1,"h":467.885,"l":458.955,"n":54906,"o":462.31,"t":"2026-01-05T05:00:00Z","v":1320073,"vw":464.004079},{"c":485.98,"h":487.455,"l":464.31,"n":60408,"o":465.1,"t":"2026-01-06T05:00:00Z","v":1621122,"vw":483.420924},{"c":475.2,"h":489.1,"l":473.69,"n":44331,"o":487.14,"t":"2026-01-07T05:00:00Z","v":1286897,"vw":477.582829},{"c":500.8,"h":503.88,"l":472.72,"n":66170,"o":473.92,"t":"2026-01-08T05:00:00Z","v":1797304,"vw":498.414053},{"c":488.08,"h":503.55,"l":484.86,"n":58121,"o":500.7,"t":"2026-01-09T05:00:00Z","v":1725629,"vw":489.667477},{"c":490.74,"h":497.02,"l":484.33,"n":53301,"o":486.32,"t":"2026-01-12T05:00:00Z","v":1547484,"vw":490.798526},{"c":499.52,"h":499.59,"l":490,"n":41815,"o":492.33,"t":"2026-01-13T05:00:00Z","v":849339,"vw":497.065724},{"c":512.1,"h":516.09,"l":501.22,"n":66888,"o":503.23,"t":"2026-01-14T05:00:00Z","v":1891120,"vw":512.197894},{"c":515.04,"h":519.18,"l":508.15,"n":45206,"o":513.8,"t":"2026-01-15T05:00:00Z","v":1203732,"vw":515.548561},{"c":514.4,"h":516.81,"l":510,"n":42043,"o":516.26,"t":"2026-01-16T05:00:00Z","v":1323338,"vw":514.179847},{"c":508.68,"h":515.255,"l":507.09,"n":48478,"o":514.56,"t":"2026-01-20T05:00:00Z","v":1377144,"vw":510.42453},{"c":529.51,"h":530.2,"l":511.13,"n":54490,"o":512.69,"t":"2026-01-21T05:00:00Z","v":1620594,"vw":522.822687},{"c":522.38,"h":532.61,"l":521.16,"n":44042,"o":529.26,"t":"2026-01-22T05:00:00Z","v":1159303,"vw":525.095872},{"c":514.43,"h":521.63,"l":506.4201,"n":51881,"o":518.26,"t":"2026-01-23T05:00:00Z","v":1590604,"vw":512.239812},{"c":516.54,"h":518.66,"l":512.57,"n":30572,"o":515.72,"t":"2026-01-26T05:00:00Z","v":750609,"vw":516.024042},{"c":519.19,"h":521.49,"l":513.85,"n":33760,"o":517.33,"t":"2026-01-27T05:00:00Z","v":1043621,"vw":519.048213},{"c":525.01,"h":528.77,"l":519.09,"n":40058,"o":519.94,"t":"2026-01-28T05:00:00Z","v":1106772,"vw":524.127518},{"c":530.07,"h":537.26,"l":521.54,"n":44371,"o":530,"t":"2026-01-29T05:00:00Z","v":1493549,"vw":528.443636},{"c":528,"h":529.99,"l":518.695,"n":44940,"o":524.93,"t":"2026-01-30T05:00:00Z","v":1517798,"vw":525.736779},{"c":532.25,"h":534.7,"l":522.39,"n":46874,"o":527.25,"t":"2026-02-02T05:00:00Z","v":1558043,"vw":531.07991},{"c":545,"h":545.32,"l":533,"n":53101,"o":533.26,"t":"2026-02-03T05:00:00Z","v":1605563,"vw":540.907303},{"c":567.26,"h":571.5588,"l":548,"n":86260,"o":548,"t":"2026-02-04T05:00:00Z","v":3209306,"vw":564.614875},{"c":565.73,"h":574.94,"l":561.2,"n":60434,"o":563.83,"t":"2026-02-05T05:00:00Z","v":1913079,"vw":567.915999},{"c":583.11,"h":584.06,"l":567.55,"n":53348,"o":568,"t":"2026-02-06T05:00:00Z","v":1440540,"vw":579.89777},{"c":585.67,"h":587.7399,"l":574.3,"n":40275,"o":580,"t":"2026-02-09T05:00:00Z","v":1101858,"vw":584.105075},{"c":593.41,"h":593.76,"l":583.59,"n":48502,"o":586.11,"t":"2026-02-10T05:00:00Z","v":1609054,"vw":591.058063},{"c":612.69,"h":614.34,"l":590.5001,"n":59037,"o":592.5,"t":"2026-02-11T05:00:00Z","v":1826726,"vw":607.868994},{"c":598.11,"h":626.25,"l":596.78,"n":82341,"o":612.87,"t":"2026-02-12T05:00:00Z","v":2767801,"vw":606.453176},{"c":602.92,"h":610.958,"l":597.2,"n":51394,"o":598.86,"t":"2026-02-13T05:00:00Z","v":1565162,"vw":604.931897},{"c":600.84,"h":607.04,"l":593.05,"n":58183,"o":593.05,"t":"2026-02-17T05:00:00Z","v":1863304,"vw":602.025279},{"c":593.27,"h":603.81,"l":590.92,"n":73909,"o":603.81,"t":"2026-02-18T05:00:00Z","v":2558237,"vw":594.971497},{"c":662,"h":674.1899,"l":628.716,"n":171104,"o":633.61,"t":"2026-02-19T05:00:00Z","v":6653328,"vw":660.202979},{"c":662.49,"h":666.92,"l":646.4,"n":85569,"o":664.25,"t":"2026-02-20T05:00:00Z","v":2989876,"vw":660.471951},{"c":646.84,"h":669.8,"l":644.44,"n":64405,"o":652.18,"t":"2026-02-23T05:00:00Z","v":2077200,"vw":650.561943},{"c":644.54,"h":647.81,"l":634.76,"n":50519,"o":643.3,"t":"2026-02-24T05:00:00Z","v":1401200,"vw":642.105061},{"c":623.61,"h":646.93,"l":623.49,"n":68670,"o":645.27,"t":"2026-02-25T05:00:00Z","v":2103216,"vw":627.92596},{"c":619.46,"h":626.9999,"l":614.6,"n":51095,"o":624.96,"t":"2026-02-26T05:00:00Z","v":1423764,"vw":620.169801},{"c":629.71,"h":631.505,"l":613.49,"n":49517,"o":615,"t":"2026-02-27T05:00:00Z","v":2017005,"vw":627.221778},{"c":630.88,"h":636.45,"l":619.79,"n":36356,"o":625.76,"t":"2026-03-02T05:00:00Z","v":998859,"vw":630.434336},{"c":619.22,"h":623.551,"l":609.21,"n":43383,"o":620,"t":"2026-03-03T05:00:00Z","v":1073292,"vw":617.367895},{"c":614.04,"h":622.72,"l":612.95,"n":41311,"o":619.23,"t":"2026-03-04T05:00:00Z","v":1074639,"vw":615.841496},{"c":590.69,"h":610.36,"l":586.3,"n":59817,"o":607.61,"t":"2026-03-05T05:00:00Z","v":1645803,"vw":592.423818},{"c":589.77,"h":589.85,"l":577.63,"n":52548,"o":585.24,"t":"2026-03-06T05:00:00Z","v":1414800,"vw":585.802047},{"c":599.48,"h":600.82,"l":578.32,"n":52472,"o":586.47,"t":"2026-03-09T04:00:00Z","v":1501535,"vw":593.356479},{"c":592.72,"h":603.03,"l":591.43,"n":40611,"o":597.08,"t":"2026-03-10T04:00:00Z","v":1094591,"vw":595.513969},{"c":594.04,"h":598,"l":585.3,"n":39794,"o":590.76,"t":"2026-03-11T04:00:00Z","v":1001920,"vw":593.611114},{"c":585.83,"h":593.665,"l":582.31,"n":52113,"o":591.46,"t":"2026-03-12T04:00:00Z","v":1624183,"vw":586.68582},{"c":577.5,"h":589.668,"l":571.6,"n":51854,"o":585,"t":"2026-03-13T04:00:00Z","v":1383601,"vw":577.537539},{"c":572.48,"h":582.94,"l":570.73,"n":43641,"o":581.97,"t":"2026-03-16T04:00:00Z","v":1152825,"vw":574.634914},{"c":574.26,"h":576.85,"l":562.1901,"n":42850,"o":576.37,"t":"2026-03-17T04:00:00Z","v":1463710,"vw":573.515659},{"c":571.02,"h":578.41,"l":569.13,"n":39161,"o":573.75,"t":"2026-03-18T04:00:00Z","v":1227673,"vw":572.902244},{"c":567.58,"h":570.005,"l":557.94,"n":47406,"o":563.19,"t":"2026-03-19T04:00:00Z","v":1450485,"vw":564.686724},{"c":559.73,"h":573.71,"l":551.275,"n":56133,"o":568.57,"t":"2026-03-20T04:00:00Z","v":2728704,"vw":562.026012},{"c":569.03,"h":571.94,"l":564.03,"n":42147,"o":570.25,"t":"2026-03-23T04:00:00Z","v":1245693,"vw":568.893468},{"c":583.02,"h":584.5,"l":560.0001,"n":42720,"o":560.55,"t":"2026-03-24T04:00:00Z","v":1146210,"vw":580.434082},{"c":577.99,"h":590.69,"l":577.11,"n":37502,"o":588.58,"t":"2026-03-25T04:00:00Z","v":931450,"vw":579.553644},{"c":581.19,"h":587.845,"l":573.96,"n":49133,"o":573.96,"t":"2026-03-26T04:00:00Z","v":1517773,"vw":581.328224},{"c":566.64,"h":581.92,"l":564.0501,"n":49767,"o":580.72,"t":"2026-03-27T04:00:00Z","v":1457442,"vw":569.722132},{"c":555.5,"h":573.29,"l":555.04,"n":40512,"o":572.3,"t":"2026-03-30T04:00:00Z","v":1264807,"vw":560.539514},{"c":563.3,"h":566.5199,"l":549.68,"n":48716,"o":560,"t":"2026-03-31T04:00:00Z","v":1447090,"vw":560.285584},{"c":570.7,"h":579.37,"l":564.15,"n":46466,"o":565.44,"t":"2026-04-01T04:00:00Z","v":1574816,"vw":570.717222},{"c":575.71,"h":580.69,"l":556.45,"n":46301,"o":560.695,"t":"2026-04-02T04:00:00Z","v":1249910,"vw":571.996939},{"c":575.09,"h":575.21,"l":566.66,"n":37470,"o":572.39,"t":"2026-04-06T04:00:00Z","v":1057443,"vw":572.133014},{"c":576,"h":576.13,"l":569.31,"n":32921,"o":573.31,"t":"2026-04-07T04:00:00Z","v":877279,"vw":574.270891},{"c":609.32,"h":609.68,"l":590,"n":52503,"o":592.24,"t":"2026-04-08T04:00:00Z","v":1451778,"vw":603.169149},{"c":618,"h":618.9499,"l":607.445,"n":46017,"o":607.69,"t":"2026-04-09T04:00:00Z","v":1207340,"vw":616.03557},{"c":605,"h":619.24,"l":601.06,"n":43619,"o":618.45,"t":"2026-04-10T04:00:00Z","v":1265295,"vw":609.244146},{"c":603.04,"h":607.9282,"l":598.85,"n":38669,"o":604.46,"t":"2026-04-13T04:00:00Z","v":1179824,"vw":602.475005},{"c":596.04,"h":602.44,"l":593.68,"n":31965,"o":599.46,"t":"2026-04-14T04:00:00Z","v":869400,"vw":597.321535},{"c":576.64,"h":593.86,"l":572.1,"n":54898,"o":590.78,"t":"2026-04-15T04:00:00Z","v":1556313,"vw":577.797643},{"c":584.19,"h":585.525,"l":564.82,"n":57309,"o":572.84,"t":"2026-04-16T04:00:00Z","v":1445695,"vw":579.849023},{"c":590.46,"h":593.6999,"l":582.03,"n":38973,"o":586,"t":"2026-04-17T04:00:00Z","v":1240231,"vw":589.455475},{"c":594.52,"h":595.64,"l":587.55,"n":33345,"o":589.98,"t":"2026-04-20T04:00:00Z","v":921280,"vw":593.690011},{"c":587.3,"h":598.66,"l":586.61,"n":29197,"o":592.56,"t":"2026-04-21T04:00:00Z","v":633252,"vw":589.914065},{"c":579.99,"h":593.1,"l":579.81,"n":32233,"o":589.49,"t":"2026-04-22T04:00:00Z","v":797937,"vw":583.49645},{"c":591.95,"h":594.97,"l":580,"n":35575,"o":584.37,"t":"2026-04-23T04:00:00Z","v":920714,"vw":590.074892},{"c":562.64,"h":588.175,"l":561.615,"n":50333,"o":585.37,"t":"2026-04-24T04:00:00Z","v":1104664,"vw":568.022718},{"c":567.69,"h":577.99,"l":564.16,"n":40464,"o":566.63,"t":"2026-04-27T04:00:00Z","v":1036714,"vw":568.520501},{"c":563.86,"h":574.46,"l":559.76,"n":42342,"o":574.45,"t":"2026-04-28T04:00:00Z","v":900089,"vw":565.117102},{"c":560.02,"h":563.86,"l":557.76,"n":33690,"o":558.27,"t":"2026-04-29T04:00:00Z","v":873628,"vw":560.598342},{"c":589.87,"h":594.4099,"l":562.46,"n":55076,"o":562.46,"t":"2026-04-30T04:00:00Z","v":1563815,"vw":588.291306},{"c":577.26,"h":590.065,"l":575.7,"n":36682,"o":588.3,"t":"2026-05-01T04:00:00Z","v":804670,"vw":579.553454},{"c":578.39,"h":581.97,"l":573,"n":33714,"o":576.7,"t":"2026-05-04T04:00:00Z","v":800909,"vw":578.50235},{"c":575.79,"h":590.765,"l":575.79,"n":37206,"o":582.38,"t":"2026-05-05T04:00:00Z","v":907919,"vw":579.720027},{"c":591.64,"h":593.55,"l":579.95,"n":40937,"o":579.95,"t":"2026-05-06T04:00:00Z","v":984996,"vw":590.336955},{"c":580.54,"h":593.805,"l":578.08,"n":37608,"o":592.13,"t":"2026-05-07T04:00:00Z","v":830362,"vw":583.103127},{"c":574.84,"h":582.98,"l":572.3,"n":42376,"o":579.78,"t":"2026-05-08T04:00:00Z","v":898650,"vw":575.877854},{"c":588.74,"h":589.17,"l":573.73,"n":42446,"o":575.71,"t":"2026-05-11T04:00:00Z","v":909264,"vw":585.06561},{"c":589.19,"h":593.9808,"l":580.16,"n":42461,"o":591.37,"t":"2026-05-12T04:00:00Z","v":1266189,"vw":587.554788},{"c":580.65,"h":591.01,"l":580.16,"n":32181,"o":588.34,"t":"2026-05-13T04:00:00Z","v":962950,"vw":581.720699},{"c":574.64,"h":587.145,"l":574,"n":40817,"o":580.18,"t":"2026-05-14T04:00:00Z","v":1058012,"vw":578.76544},{"c":561.83,"h":572.62,"l":555.56,"n":41988,"o":572.04,"t":"2026-05-15T04:00:00Z","v":973307,"vw":561.646301},{"c":564.49,"h":568,"l":557.41,"n":38945,"o":564.11,"t":"2026-05-18T04:00:00Z","v":849980,"vw":562.739004},{"c":558.07,"h":563.59,"l":554.05,"n":43708,"o":562.57,"t":"2026-05-19T04:00:00Z","v":1029926,"vw":558.604067},{"c":560.46,"h":567.595,"l":550.26,"n":53552,"o":556,"t":"2026-05-20T04:00:00Z","v":1442580,"vw":561.357111},{"c":531.35,"h":548,"l":515.15,"n":103372,"o":547.18,"t":"2026-05-21T04:00:00Z","v":3216274,"vw":527.103252},{"c":529.15,"h":532.78,"l":521.5,"n":61127,"o":531.52,"t":"2026-05-22T04:00:00Z","v":1766444,"vw":528.199899},{"c":529.12,"h":531.745,"l":523.81,"n":58119,"o":530,"t":"2026-05-26T04:00:00Z","v":1421540,"vw":528.388585},{"c":529.39,"h":533.77,"l":526.03,"n":42136,"o":527.45,"t":"2026-05-27T04:00:00Z","v":1334569,"vw":528.845325},{"c":539,"h":539.71,"l":522.475,"n":68304,"o":527.41,"t":"2026-05-28T04:00:00Z","v":1882218,"vw":536.735351},{"c":542.18,"h":546.975,"l":535,"n":46364,"o":536.27,"t":"2026-05-29T04:00:00Z","v":2273048,"vw":542.375958},{"c":542.43,"h":544.57,"l":528.45,"n":64246,"o":538.22,"t":"2026-06-01T04:00:00Z","v":2216298,"vw":537.531779},{"c":579.25,"h":580.74,"l":552.65,"n":67438,"o":562,"t":"2026-06-02T04:00:00Z","v":2047818,"vw":572.589211},{"c":588.29,"h":593.79,"l":575.61,"n":58006,"o":577.84,"t":"2026-06-03T04:00:00Z","v":1841779,"vw":588.1608},{"c":591.75,"h":604.51,"l":587.37,"n":48608,"o":594.15,"t":"2026-06-04T04:00:00Z","v":1770942,"vw":593.944453},{"c":583.44,"h":597.82,"l":579.22,"n":50419,"o":590.66,"t":"2026-06-05T04:00:00Z","v":1753321,"vw":586.784214},{"c":573.66,"h":592.605,"l":565.69,"n":49397,"o":585.8,"t":"2026-06-08T04:00:00Z","v":1478194,"vw":576.600624},{"c":577.33,"h":582.78,"l":568.18,"n":39835,"o":577.63,"t":"2026-06-09T04:00:00Z","v":1038314,"vw":575.512774},{"c":560.05,"h":577.46,"l":559.94,"n":43705,"o":577.46,"t":"2026-06-10T04:00:00Z","v":1113531,"vw":567.124064},{"c":568.64,"h":571.72,"l":556.62,"n":39336,"o":561.72,"t":"2026-06-11T04:00:00Z","v":1267472,"vw":566.985442},{"c":577.48,"h":578.525,"l":567.25,"n":33481,"o":569.54,"t":"2026-06-12T04:00:00Z","v":855516,"vw":575.64096},{"c":575.47,"h":593.35,"l":574.73,"n":46927,"o":583.91,"t":"2026-06-15T04:00:00Z","v":1543169,"vw":579.891612},{"c":585.29,"h":590.4899,"l":577.02,"n":33432,"o":578.14,"t":"2026-06-16T04:00:00Z","v":749249,"vw":585.618856},{"c":588.47,"h":598.48,"l":583.2,"n":41124,"o":585.28,"t":"2026-06-17T04:00:00Z","v":1518683,"vw":591.135898},{"c":589.24,"h":598.21,"l":587.84,"n":33484,"o":595.51,"t":"2026-06-18T04:00:00Z","v":1442920,"vw":591.372279},{"c":598.59,"h":603.89,"l":587.41,"n":38463,"o":589.5,"t":"2026-06-22T04:00:00Z","v":936422,"vw":599.082829},{"c":591.94,"h":601.38,"l":583.375,"n":39428,"o":590.06,"t":"2026-06-23T04:00:00Z","v":1385407,"vw":593.208234},{"c":600.75,"h":612.98,"l":592,"n":44681,"o":592.69,"t":"2026-06-24T04:00:00Z","v":1240991,"vw":604.385224},{"c":630.76,"h":631.93,"l":604.01,"n":44822,"o":606.46,"t":"2026-06-25T04:00:00Z","v":1264532,"vw":624.486665},{"c":613.24,"h":630.05,"l":612.16,"n":50669,"o":622.77,"t":"2026-06-26T04:00:00Z","v":2321419,"vw":617.471131},{"c":626.63,"h":628.18,"l":608.62,"n":45219,"o":614.11,"t":"2026-06-29T04:00:00Z","v":1209349,"vw":620.080713},{"c":634.33,"h":636.29,"l":617.58,"n":39649,"o":626.17,"t":"2026-06-30T04:00:00Z","v":1760016,"vw":632.134321},{"c":627.63,"h":633.8,"l":619.3,"n":39774,"o":629.32,"t":"2026-07-01T04:00:00Z","v":1638475,"vw":628.695361},{"c":621.27,"h":638.99,"l":615.12,"n":33944,"o":638.04,"t":"2026-07-02T04:00:00Z","v":1290396,"vw":622.546389},{"c":635.24,"h":637.7,"l":617.68,"n":36404,"o":619.15,"t":"2026-07-06T04:00:00Z","v":1083571,"vw":631.117378},{"c":603.61,"h":634.9405,"l":592.5,"n":52746,"o":630.34,"t":"2026-07-07T04:00:00Z","v":1435564,"vw":601.952989},{"c":596.74,"h":601.4975,"l":590.77,"n":39130,"o":599.98,"t":"2026-07-08T04:00:00Z","v":1002624,"vw":595.583585},{"c":592.9,"h":606,"l":591.37,"n":34561,"o":602.85,"t":"2026-07-09T04:00:00Z","v":842375,"vw":596.013869},{"c":586.86,"h":599.4393,"l":586.68,"n":37555,"o":596.22,"t":"2026-07-10T04:00:00Z","v":783469,"vw":591.080495},{"c":585.64,"h":587.83,"l":582.01,"n":39645,"o":585.79,"t":"2026-07-13T04:00:00Z","v":997902,"vw":585.45589},{"c":584.4,"h":601,"l":579.6201,"n":40688,"o":594.83,"t":"2026-07-14T04:00:00Z","v":952503,"vw":585.032501},{"c":589.48,"h":590.177,"l":576.45,"n":38440,"o":583.92,"t":"2026-07-15T04:00:00Z","v":1015226,"vw":586.359257},{"c":598.97,"h":599.75,"l":583.9,"n":38595,"o":585,"t":"2026-07-16T04:00:00Z","v":809166,"vw":596.506359},{"c":597.24,"h":614.92,"l":595.74,"n":39256,"o":596.05,"t":"2026-07-17T04:00:00Z","v":943714,"vw":599.758743},{"c":586,"h":599.76,"l":582.5,"n":35167,"o":597.48,"t":"2026-07-20T04:00:00Z","v":1107524,"vw":587.768714},{"c":586.88,"h":596,"l":580.02,"n":32948,"o":592,"t":"2026-07-21T04:00:00Z","v":951928,"vw":588.270508},{"c":607.33,"h":609.37,"l":589.9,"n":35554,"o":589.9,"t":"2026-07-22T04:00:00Z","v":991634,"vw":605.734506},{"c":610.02,"h":615.95,"l":606.74,"n":37431,"o":610,"t":"2026-07-23T04:00:00Z","v":1696574,"vw":609.155709},{"c":628.16,"h":629.34,"l":611.285,"n":35452,"o":612.21,"t":"2026-07-24T04:00:00Z","v":961758,"vw":623.718407},{"c":625.02,"h":628.03,"l":612.38,"n":35660,"o":627.71,"t":"2026-07-27T04:00:00Z","v":878632,"vw":621.00437},{"c":639.84,"h":643.99,"l":628,"n":48010,"o":630.22,"t":"2026-07-28T04:00:00Z","v":1361540,"vw":637.918938},{"c":610.95,"h":634.005,"l":608.21,"n":47945,"o":631.43,"t":"2026-07-29T04:00:00Z","v":1348427,"vw":614.940012},{"c":599.47,"h":604.77,"l":590.06,"n":42239,"o":600.67,"t":"2026-07-30T04:00:00Z","v":1370393,"vw":600.226757},{"c":592.67,"h":602.99,"l":590.6308,"n":40678,"o":600.06,"t":"2026-07-31T04:00:00Z","v":1126155,"vw":593.605462},{"c":605.06,"h":616.23,"l":600.55,"n":44345,"o":602.91,"t":"2026-08-03T04:00:00Z","v":1054973,"vw":608.649496},{"c":617.37,"h":622,"l":597.23,"n":41530,"o":610.66,"t":"2026-08-04T04:00:00Z","v":967947,"vw":616.608189},{"c":612,"h":624.73,"l":611.62,"n":34279,"o":619,"t":"2026-08-05T04:00:00Z","v":816126,"vw":614.019415},{"c":614.84,"h":618.14,"l":611.19,"n":30694,"o":614.57,"t":"2026-08-06T04:00:00Z","v":819055,"vw":613.854731},{"c":620.83,"h":627.88,"l":611.2101,"n":32061,"o":612.35,"t":"2026-08-07T04:00:00Z","v":943495,"vw":621.839722},{"c":609.28,"h":623.55,"l":603.11,"n":38723,"o":621.12,"t":"2026-08-10T04:00:00Z","v":1025523,"vw":610.286737},{"c":617.95,"h":621.3,"l":606.32,"n":26108,"o":608.465,"t":"2026-08-11T04:00:00Z","v":676091,"vw":617.25669},{"c":619.77,"h":623.28,"l":610.99,"n":28547,"o":618.98,"t":"2026-08-12T04:00:00Z","v":860468,"vw":619.213388},{"c":612.38,"h":622.0146,"l":611.11,"n":25606,"o":619.55,"t":"2026-08-13T04:00:00Z","v":518908,"vw":613.36772},{"c":608.85,"h":616,"l":607,"n":27455,"o":608.83,"t":"2026-08-14T04:00:00Z","v":803648,"vw":610.051343},{"c":599.92,"h":610.64,"l":599.48,"n":37901,"o":606.37,"t":"2026-08-17T04:00:00Z","v":1247475,"vw":602.892718},{"c":588.72,"h":604.04,"l":588,"n":46822,"o":603.93,"t":"2026-08-18T04:00:00Z","v":1219930,"vw":592.123803},{"c":580.63,"h":596.06,"l":579.31,"n":52871,"o":589.58,"t":"2026-08-19T04:00:00Z","v":1598158,"vw":584.950592},{"c":620.94,"h":639,"l":586.475,"n":102870,"o":611.12,"t":"2026-08-20T04:00:00Z","v":3202859,"vw":622.605792},{"c":647.47,"h":654.28,"l":607.895,"n":76719,"o":623.26,"t":"2026-08-21T04:00:00Z","v":2394869,"vw":638.197738},{"c":648.64,"h":660.701,"l":645.77,"n":49735,"o":653.04,"t":"2026-08-24T04:00:00Z","v":1231665,"vw":652.071269},{"c":630.66,"h":653.18,"l":627.14,"n":52058,"o":652.07,"t":"2026-08-25T04:00:00Z","v":1208008,"vw":632.4013},{"c":634.54,"h":639.65,"l":630.405,"n":35536,"o":632.15,"t":"2026-08-26T04:00:00Z","v":832182,"vw":635.186276},{"c":622.66,"h":629.35,"l":617.81,"n":37110,"o":628.82,"t":"2026-08-27T04:00:00Z","v":809509,"vw":622.338599},{"c":630.33,"h":632.019,"l":617.21,"n":31629,"o":626.5,"t":"2026-08-28T04:00:00Z","v":632223,"vw":626.68625},{"c":654.91,"h":657.17,"l":641.13,"n":60682,"o":648,"t":"2026-08-31T04:00:00Z","v":1789648,"vw":652.637709},{"c":676.08,"h":677.89,"l":654.05,"n":76705,"o":655.34,"t":"2026-09-01T04:00:00Z","v":2313462,"vw":671.667433},{"c":698.37,"h":700.64,"l":677.66,"n":68513,"o":678.06,"t":"2026-09-02T04:00:00Z","v":2029764,"vw":690.689318},{"c":694.41,"h":705.88,"l":685.48,"n":57491,"o":703.25,"t":"2026-09-03T04:00:00Z","v":1695068,"vw":693.599828},{"c":693.53,"h":702.445,"l":690.83,"n":45210,"o":692.03,"t":"2026-09-04T04:00:00Z","v":1055596,"vw":695.709854},{"c":680.73,"h":690.58,"l":680.26,"n":39427,"o":687.21,"t":"2026-09-08T04:00:00Z","v":885849,"vw":683.440194},{"c":677.21,"h":688.59,"l":672.62,"n":42402,"o":681.32,"t":"2026-09-09T04:00:00Z","v":1037179,"vw":678.173157},{"c":677.94,"h":682,"l":671.4,"n":43336,"o":675.03,"t":"2026-09-10T04:00:00Z","v":1176952,"vw":677.218408},{"c":675.74,"h":692.69,"l":675.43,"n":42865,"o":685.92,"t":"2026-09-11T04:00:00Z","v":1323041,"vw":679.78768},{"c":681.46,"h":687.9729,"l":668,"n":43231,"o":673.08,"t":"2026-09-14T04:00:00Z","v":1030878,"vw":681.17412},{"c":684.04,"h":689.37,"l":680.5854,"n":40004,"o":681.4,"t":"2026-09-15T04:00:00Z","v":1528162,"vw":684.728987},{"c":669.47,"h":684.53,"l":665.4475,"n":39663,"o":681.73,"t":"2026-09-16T04:00:00Z","v":873654,"vw":672.155327},{"c":685.63,"h":687.92,"l":672.09,"n":45594,"o":675.66,"t":"2026-09-17T04:00:00Z","v":1233499,"vw":683.285368},{"c":683.99,"h":688,"l":679.63,"n":36052,"o":684.76,"t":"2026-09-18T04:00:00Z","v":2246221,"vw":683.66925},{"c":684.73,"h":695.048,"l":683.62,"n":41951,"o":686.12,"t":"2026-09-21T04:00:00Z","v":955410,"vw":688.00764},{"c":703.12,"h":704.92,"l":684.01,"n":50461,"o":688.73,"t":"2026-09-22T04:00:00Z","v":1549752,"vw":698.750715},{"c":709.48,"h":721.22,"l":701.715,"n":50677,"o":702.05,"t":"2026-09-23T04:00:00Z","v":1818588,"vw":711.192434},{"c":694.94,"h":708.2,"l":691.0001,"n":39190,"o":707.2,"t":"2026-09-24T04:00:00Z","v":1176958,"vw":696.932611},{"c":690.46,"h":698.2867,"l":681.06,"n":43240,"o":694.99,"t":"2026-09-25T04:00:00Z","v":1114149,"vw":687.70887},{"c":689.59,"h":690.94,"l":681.86,"n":37673,"o":687.13,"t":"2026-09-28T04:00:00Z","v":800809,"vw":688.181891},{"c":680.5,"h":689.9895,"l":677.44,"n":37607,"o":685.59,"t":"2026-09-29T04:00:00Z","v":1160757,"vw":680.978531},{"c":671.55,"h":685.5599,"l":668.57,"n":45519,"o":675.11,"t":"2026-09-30T04:00:00Z","v":1738484,"vw":673.470717},{"c":667.26,"h":667.49,"l":644.06,"n":53769,"o":664.44,"t":"2026-10-01T04:00:00Z","v":1598712,"vw":660.433121},{"c":687,"h":689.69,"l":668.61,"n":39201,"o":671.45,"t":"2026-10-02T04:00:00Z","v":1073043,"vw":681.711931},{"c":682.2,"h":690.35,"l":676.31,"n":35268,"o":688.88,"t":"2026-10-05T04:00:00Z","v":755202,"vw":684.186334},{"c":682.79,"h":692.8299,"l":680.12,"n":31728,"o":684.1,"t":"2026-10-06T04:00:00Z","v":763054,"vw":683.535489},{"c":656.87,"h":680.99,"l":644.08,"n":45829,"o":677.66,"t":"2026-10-07T04:00:00Z","v":1212614,"vw":658.2996},{"c":652.58,"h":657.21,"l":638.15,"n":51626,"o":648.76,"t":"2026-10-08T04:00:00Z","v":1398171,"vw":648.96268},{"c":620.93,"h":658,"l":619.95,"n":65924,"o":651.87,"t":"2026-10-09T04:00:00Z","v":1920887,"vw":632.294755},{"c":632.61,"h":634.88,"l":618,"n":43850,"o":620.2,"t":"2026-10-12T04:00:00Z","v":1038045,"vw":631.232673},{"c":650,"h":650.61,"l":632,"n":48224,"o":632,"t":"2026-10-13T04:00:00Z","v":1330273,"vw":645.720121},{"c":650.38,"h":653.5875,"l":640.52,"n":52459,"o":646.96,"t":"2026-10-14T04:00:00Z","v":1549345,"vw":647.912532},{"c":650.67,"h":660.39,"l":646.32,"n":40221,"o":655.77,"t":"2026-10-15T04:00:00Z","v":1084204,"vw":653.55241}],"volatilityBars":[{"c":655,"h":655,"l":649.4,"n":2,"o":649.4,"t":"2026-10-09T13:15:00Z","v":550,"vw":654.490909},{"c":649.9926,"h":655.46,"l":649.76,"n":1474,"o":651.87,"t":"2026-10-09T13:30:00Z","v":36265,"vw":652.159745},{"c":656.24,"h":656.24,"l":649.37,"n":1160,"o":650.125,"t":"2026-10-09T13:45:00Z","v":16156,"vw":652.987778},{"c":652.985,"h":655.96,"l":652.33,"n":1198,"o":655.64,"t":"2026-10-09T14:00:00Z","v":18323,"vw":654.655987},{"c":652.32,"h":654.67,"l":651.9101,"n":980,"o":653.9899,"t":"2026-10-09T14:15:00Z","v":14524,"vw":653.544856},{"c":653.595,"h":654.045,"l":652.325,"n":901,"o":652.573,"t":"2026-10-09T14:30:00Z","v":11714,"vw":653.36681},{"c":654.615,"h":655.705,"l":653.59,"n":914,"o":653.595,"t":"2026-10-09T14:45:00Z","v":20581,"vw":654.567405},{"c":655.47,"h":655.765,"l":652.7801,"n":1018,"o":654.75,"t":"2026-10-09T15:00:00Z","v":12863,"vw":654.716016},{"c":657.39,"h":657.6699,"l":654.46,"n":1250,"o":655.47,"t":"2026-10-09T15:15:00Z","v":21138,"vw":656.125154},{"c":656.73,"h":657.61,"l":656.22,"n":1128,"o":657.535,"t":"2026-10-09T15:30:00Z","v":20185,"vw":656.80502},{"c":656.18,"h":658,"l":655.33,"n":971,"o":656.6,"t":"2026-10-09T15:45:00Z","v":14684,"vw":657.037861},{"c":640.44,"h":656.62,"l":637.22,"n":7154,"o":656.33,"t":"2026-10-09T16:00:00Z","v":284389,"vw":643.250518},{"c":635.5,"h":640.78,"l":633.85,"n":4890,"o":640.215,"t":"2026-10-09T16:15:00Z","v":141752,"vw":637.72875},{"c":626.76,"h":637.99,"l":623.41,"n":5935,"o":635.745,"t":"2026-10-09T16:30:00Z","v":160356,"vw":630.125737},{"c":629.01,"h":631.94,"l":626.677,"n":2536,"o":626.965,"t":"2026-10-09T16:45:00Z","v":53909,"vw":629.657027},{"c":631.28,"h":632.23,"l":627.555,"n":2313,"o":629.415,"t":"2026-10-09T17:00:00Z","v":49580,"vw":629.979114},{"c":631.16,"h":632.94,"l":629.32,"n":3126,"o":631.285,"t":"2026-10-09T17:15:00Z","v":80939,"vw":631.53764},{"c":633.645,"h":633.86,"l":631.165,"n":1743,"o":631.165,"t":"2026-10-09T17:30:00Z","v":37346,"vw":632.545425},{"c":635.94,"h":636.1,"l":631.33,"n":1392,"o":633.4,"t":"2026-10-09T17:45:00Z","v":27917,"vw":633.515563},{"c":630.945,"h":636.26,"l":630.36,"n":1724,"o":636.035,"t":"2026-10-09T18:00:00Z","v":36286,"vw":632.584229},{"c":631.96,"h":632.49,"l":629.55,"n":1488,"o":630.95,"t":"2026-10-09T18:15:00Z","v":32320,"vw":630.623564},{"c":630.83,"h":632.1,"l":629.89,"n":1394,"o":632.095,"t":"2026-10-09T18:30:00Z","v":42471,"vw":631.105923},{"c":626.57,"h":631.09,"l":626.02,"n":2142,"o":631.085,"t":"2026-10-09T18:45:00Z","v":47921,"vw":628.286944},{"c":626.06,"h":628.08,"l":624.95,"n":2678,"o":626.83,"t":"2026-10-09T19:00:00Z","v":59045,"vw":626.397262},{"c":626.3,"h":627,"l":624.58,"n":2625,"o":626.06,"t":"2026-10-09T19:15:00Z","v":56615,"vw":625.834233},{"c":624.68,"h":626.02,"l":623.63,"n":3513,"o":626.02,"t":"2026-10-09T19:30:00Z","v":68622,"vw":624.634582},{"c":620.92,"h":624.915,"l":619.95,"n":9909,"o":624.68,"t":"2026-10-09T19:45:00Z","v":263298,"vw":621.621378},{"c":621.45,"h":621.48,"l":620.92,"n":144,"o":620.92,"t":"2026-10-09T20:00:00Z","v":238496,"vw":620.930761},{"c":621.46,"h":621.95,"l":621.46,"n":7,"o":621.95,"t":"2026-10-09T20:15:00Z","v":235,"vw":621.683696},{"c":621.94,"h":621.94,"l":621.94,"n":4,"o":621.94,"t":"2026-10-09T21:45:00Z","v":59,"vw":621.94},{"c":621.6717,"h":621.6717,"l":621.6717,"n":1,"o":621.6717,"t":"2026-10-09T22:30:00Z","v":100,"vw":621.6717},{"c":621.96,"h":621.96,"l":621.96,"n":2,"o":621.96,"t":"2026-10-09T23:30:00Z","v":74,"vw":621.96},{"c":621.79,"h":621.79,"l":621.79,"n":5,"o":621.79,"t":"2026-10-09T23:45:00Z","v":104,"vw":621.79},{"c":621.5181,"h":623,"l":621.5181,"n":2,"o":623,"t":"2026-10-12T11:30:00Z","v":90,"vw":622.176722},{"c":623,"h":623,"l":623,"n":12,"o":623,"t":"2026-10-12T12:15:00Z","v":199,"vw":623},{"c":620,"h":622,"l":620,"n":40,"o":622,"t":"2026-10-12T13:15:00Z","v":341,"vw":621.333333},{"c":628.58,"h":629.56,"l":618,"n":1966,"o":620.2,"t":"2026-10-12T13:30:00Z","v":48010,"vw":623.443879},{"c":628.66,"h":631.63,"l":627.75,"n":2051,"o":628.19,"t":"2026-10-12T13:45:00Z","v":68666,"vw":629.430207},{"c":631.46,"h":632.5,"l":627.59,"n":2076,"o":628.94,"t":"2026-10-12T14:00:00Z","v":44995,"vw":629.604699},{"c":633.435,"h":633.78,"l":630.67,"n":1763,"o":631.47,"t":"2026-10-12T14:15:00Z","v":38954,"vw":631.736546},{"c":633.65,"h":634.88,"l":631.85,"n":1684,"o":633.435,"t":"2026-10-12T14:30:00Z","v":29713,"vw":633.753398},{"c":631.99,"h":634.5419,"l":631.355,"n":1570,"o":633.645,"t":"2026-10-12T14:45:00Z","v":27304,"vw":633.00614},{"c":633.69,"h":633.81,"l":631.15,"n":1496,"o":632.11,"t":"2026-10-12T15:00:00Z","v":20893,"vw":632.431408},{"c":632.59,"h":634,"l":632.39,"n":1253,"o":633.72,"t":"2026-10-12T15:15:00Z","v":18296,"vw":633.201288},{"c":631.51,"h":633.02,"l":631.27,"n":1396,"o":632.6281,"t":"2026-10-12T15:30:00Z","v":29512,"vw":632.194267},{"c":630.85,"h":632.56,"l":630.375,"n":1226,"o":631.53,"t":"2026-10-12T15:45:00Z","v":22230,"vw":631.516025},{"c":630.83,"h":631.61,"l":630.265,"n":1088,"o":630.695,"t":"2026-10-12T16:00:00Z","v":16311,"vw":630.880603},{"c":629.625,"h":631.49,"l":629.34,"n":1181,"o":630.79,"t":"2026-10-12T16:15:00Z","v":17907,"vw":630.404756},{"c":628.25,"h":629.67,"l":627.3,"n":952,"o":629.2,"t":"2026-10-12T16:30:00Z","v":19093,"vw":628.261618},{"c":629.555,"h":629.555,"l":627.73,"n":863,"o":628.09,"t":"2026-10-12T16:45:00Z","v":16758,"vw":628.401203},{"c":630.4,"h":630.4,"l":629.25,"n":1118,"o":629.42,"t":"2026-10-12T17:00:00Z","v":23523,"vw":629.847406},{"c":629.84,"h":630.33,"l":628.98,"n":1141,"o":630.3,"t":"2026-10-12T17:15:00Z","v":18190,"vw":629.402754},{"c":630.71,"h":630.71,"l":629.505,"n":972,"o":629.8175,"t":"2026-10-12T17:30:00Z","v":16162,"vw":630.064363},{"c":633.1025,"h":633.785,"l":630.715,"n":1175,"o":630.715,"t":"2026-10-12T17:45:00Z","v":18118,"vw":632.140059},{"c":630.6,"h":633.35,"l":629.815,"n":1252,"o":633.085,"t":"2026-10-12T18:00:00Z","v":30535,"vw":631.480302},{"c":630.3125,"h":632.49,"l":630.27,"n":1618,"o":630.635,"t":"2026-10-12T18:15:00Z","v":59193,"vw":631.382632},{"c":631.28,"h":631.657,"l":630.3,"n":1252,"o":630.31,"t":"2026-10-12T18:30:00Z","v":21161,"vw":630.952241},{"c":632.355,"h":632.52,"l":629.28,"n":1301,"o":631.29,"t":"2026-10-12T18:45:00Z","v":18886,"vw":630.540165},{"c":633.09,"h":633.7,"l":632.365,"n":1781,"o":632.365,"t":"2026-10-12T19:00:00Z","v":29865,"vw":632.920536},{"c":632.71,"h":634.32,"l":632.53,"n":1918,"o":632.89,"t":"2026-10-12T19:15:00Z","v":27859,"vw":633.435204},{"c":634.11,"h":634.435,"l":632.82,"n":2653,"o":632.9,"t":"2026-10-12T19:30:00Z","v":41565,"vw":633.898025},{"c":632.5,"h":634.25,"l":631.23,"n":6619,"o":634.11,"t":"2026-10-12T19:45:00Z","v":150343,"vw":632.253962},{"c":632.61,"h":632.61,"l":632.34,"n":95,"o":632.34,"t":"2026-10-12T20:00:00Z","v":160514,"vw":632.609815},{"c":636,"h":636,"l":636,"n":7,"o":636,"t":"2026-10-13T08:00:00Z","v":89,"vw":636},{"c":635.02,"h":635.02,"l":635.02,"n":11,"o":635.02,"t":"2026-10-13T11:00:00Z","v":122,"vw":635.02},{"c":636.46,"h":636.46,"l":636.45,"n":3,"o":636.45,"t":"2026-10-13T11:30:00Z","v":122,"vw":636.455455},{"c":636.04,"h":636.04,"l":636.04,"n":6,"o":636.04,"t":"2026-10-13T12:00:00Z","v":60,"vw":636.04},{"c":636.11,"h":638,"l":634.87,"n":8,"o":634.87,"t":"2026-10-13T12:15:00Z","v":529,"vw":636.481876},{"c":637.5,"h":637.5,"l":636.2,"n":7,"o":636.2,"t":"2026-10-13T12:45:00Z","v":227,"vw":637.033632},{"c":632.51,"h":632.52,"l":632.5,"n":9,"o":632.52,"t":"2026-10-13T13:00:00Z","v":225,"vw":632.50957},{"c":630.01,"h":632.55,"l":629.99,"n":67,"o":632.55,"t":"2026-10-13T13:15:00Z","v":1255,"vw":630.704476},{"c":638.2,"h":639.125,"l":632,"n":1204,"o":632,"t":"2026-10-13T13:30:00Z","v":39706,"vw":634.719958},{"c":637.88,"h":640.84,"l":637.34,"n":1496,"o":638.84,"t":"2026-10-13T13:45:00Z","v":32070,"vw":639.346334},{"c":638.85,"h":640.11,"l":635.68,"n":1670,"o":637.58,"t":"2026-10-13T14:00:00Z","v":42758,"vw":637.877916},{"c":636.88,"h":638.79,"l":636,"n":1593,"o":638.65,"t":"2026-10-13T14:15:00Z","v":31682,"vw":637.620607},{"c":639.23,"h":640.471,"l":636.7,"n":1523,"o":636.87,"t":"2026-10-13T14:30:00Z","v":38042,"vw":638.429766},{"c":637.6,"h":640.52,"l":637.6,"n":1588,"o":639.77,"t":"2026-10-13T14:45:00Z","v":33331,"vw":639.428982},{"c":637.54,"h":638.54,"l":637.05,"n":1165,"o":638.01,"t":"2026-10-13T15:00:00Z","v":18217,"vw":637.699807},{"c":638.705,"h":639.555,"l":637.51,"n":1075,"o":637.67,"t":"2026-10-13T15:15:00Z","v":13656,"vw":638.697287},{"c":640.295,"h":640.87,"l":638.29,"n":1710,"o":638.69,"t":"2026-10-13T15:30:00Z","v":28173,"vw":639.663034},{"c":641.06,"h":642.32,"l":640.05,"n":1656,"o":640.26,"t":"2026-10-13T15:45:00Z","v":29283,"vw":641.321752},{"c":642.57,"h":642.66,"l":640.61,"n":1305,"o":641.07,"t":"2026-10-13T16:00:00Z","v":25010,"vw":641.491676},{"c":642.02,"h":644.4,"l":641.95,"n":1434,"o":642.56,"t":"2026-10-13T16:15:00Z","v":29217,"vw":643.372935},{"c":644.245,"h":644.87,"l":641.71,"n":1898,"o":642.04,"t":"2026-10-13T16:30:00Z","v":54328,"vw":643.454853},{"c":644.4,"h":645,"l":643.655,"n":1262,"o":644.245,"t":"2026-10-13T16:45:00Z","v":21903,"vw":644.351},{"c":643.72,"h":644.51,"l":642.855,"n":1510,"o":644.44,"t":"2026-10-13T17:00:00Z","v":50698,"vw":643.827225},{"c":645.1,"h":645.1,"l":643.31,"n":1405,"o":643.82,"t":"2026-10-13T17:15:00Z","v":27322,"vw":644.006786},{"c":646.15,"h":647.35,"l":644.6775,"n":1980,"o":644.915,"t":"2026-10-13T17:30:00Z","v":65502,"vw":645.651938},{"c":645.15,"h":646.77,"l":644.94,"n":1345,"o":646.54,"t":"2026-10-13T17:45:00Z","v":25849,"vw":645.722716},{"c":646.995,"h":647.8021,"l":644.935,"n":1368,"o":645.15,"t":"2026-10-13T18:00:00Z","v":27636,"vw":646.469808},{"c":647.84,"h":647.84,"l":646.5,"n":1370,"o":647.25,"t":"2026-10-13T18:15:00Z","v":28406,"vw":647.148799},{"c":648.355,"h":648.355,"l":647.01,"n":1648,"o":647.84,"t":"2026-10-13T18:30:00Z","v":37228,"vw":647.799801},{"c":648.02,"h":648.8,"l":647.36,"n":1806,"o":648.55,"t":"2026-10-13T18:45:00Z","v":30347,"vw":648.048905},{"c":649.6,"h":649.8,"l":647.6875,"n":1606,"o":647.97,"t":"2026-10-13T19:00:00Z","v":27581,"vw":648.695943},{"c":648.49,"h":650.31,"l":648.12,"n":2401,"o":649.6075,"t":"2026-10-13T19:15:00Z","v":52001,"vw":649.420889},{"c":647.695,"h":649.5301,"l":647.26,"n":2998,"o":648.47,"t":"2026-10-13T19:30:00Z","v":63273,"vw":648.334912},{"c":650,"h":650.61,"l":647.18,"n":7315,"o":648.1,"t":"2026-10-13T19:45:00Z","v":224233,"vw":648.84926},{"c":650,"h":650.1,"l":650,"n":102,"o":650.1,"t":"2026-10-13T20:00:00Z","v":223852,"vw":650.000661},{"c":653,"h":653,"l":653,"n":1,"o":653,"t":"2026-10-14T09:45:00Z","v":50,"vw":653},{"c":651,"h":651,"l":647.7703,"n":3,"o":647.7703,"t":"2026-10-14T11:00:00Z","v":254,"vw":648.41624},{"c":651,"h":651,"l":650.2,"n":4,"o":650.2,"t":"2026-10-14T12:30:00Z","v":94,"vw":650.644444},{"c":648,"h":648,"l":647.99,"n":4,"o":647.99,"t":"2026-10-14T13:00:00Z","v":105,"vw":647.996},{"c":644.3,"h":645.33,"l":644.3,"n":11,"o":645.31,"t":"2026-10-14T13:15:00Z","v":213,"vw":645.106923},{"c":648.75,"h":651,"l":646.96,"n":1634,"o":646.96,"t":"2026-10-14T13:30:00Z","v":60242,"vw":648.843301},{"c":646.0869,"h":649.8,"l":644.77,"n":1441,"o":648.96,"t":"2026-10-14T13:45:00Z","v":39343,"vw":648.333276},{"c":645.83,"h":646.59,"l":643.2,"n":1963,"o":646.075,"t":"2026-10-14T14:00:00Z","v":37958,"vw":645.043742},{"c":645.91,"h":647.75,"l":645.91,"n":1620,"o":646.61,"t":"2026-10-14T14:15:00Z","v":48800,"vw":646.87767},{"c":646.06,"h":647.66,"l":644.95,"n":2142,"o":646.2,"t":"2026-10-14T14:30:00Z","v":48691,"vw":646.518374},{"c":646.5575,"h":646.99,"l":644.78,"n":2507,"o":646.06,"t":"2026-10-14T14:45:00Z","v":66497,"vw":645.952676},{"c":646.975,"h":647.16,"l":645.9,"n":1424,"o":646.49,"t":"2026-10-14T15:00:00Z","v":21884,"vw":646.626629},{"c":646.555,"h":646.975,"l":645.19,"n":1293,"o":646.975,"t":"2026-10-14T15:15:00Z","v":19875,"vw":646.053647},{"c":645.99,"h":647.09,"l":645.25,"n":1824,"o":646.41,"t":"2026-10-14T15:30:00Z","v":46182,"vw":646.402496},{"c":646.19,"h":648.23,"l":645.72,"n":1868,"o":646.02,"t":"2026-10-14T15:45:00Z","v":53761,"vw":646.807103},{"c":642.27,"h":646.6724,"l":640.52,"n":2309,"o":646.2,"t":"2026-10-14T16:00:00Z","v":68966,"vw":643.04098},{"c":644.26,"h":644.26,"l":641.32,"n":1618,"o":641.94,"t":"2026-10-14T16:15:00Z","v":36609,"vw":642.181076},{"c":645.29,"h":645.625,"l":643.87,"n":1599,"o":644.37,"t":"2026-10-14T16:30:00Z","v":45712,"vw":644.885554},{"c":647.2791,"h":647.48,"l":644.8,"n":1565,"o":645.34,"t":"2026-10-14T16:45:00Z","v":50179,"vw":645.792896},{"c":647.085,"h":648.665,"l":646.1601,"n":1303,"o":647.68,"t":"2026-10-14T17:00:00Z","v":32597,"vw":647.746717},{"c":647.845,"h":648.96,"l":646.5301,"n":1780,"o":646.5301,"t":"2026-10-14T17:15:00Z","v":45957,"vw":647.920081},{"c":647.005,"h":648.07,"l":646.6779,"n":1513,"o":647.93,"t":"2026-10-14T17:30:00Z","v":49625,"vw":647.654186},{"c":646.77,"h":647.72,"l":646.39,"n":2028,"o":647.005,"t":"2026-10-14T17:45:00Z","v":61197,"vw":647.140898},{"c":648.26,"h":648.54,"l":644.78,"n":1995,"o":646.84,"t":"2026-10-14T18:00:00Z","v":91675,"vw":646.143096},{"c":647.97,"h":648.8,"l":646.925,"n":1163,"o":648.53,"t":"2026-10-14T18:15:00Z","v":21413,"vw":647.717156},{"c":649.16,"h":649.23,"l":647.555,"n":1339,"o":648.09,"t":"2026-10-14T18:30:00Z","v":28995,"vw":648.593604},{"c":650.74,"h":650.74,"l":648.91,"n":1594,"o":649.14,"t":"2026-10-14T18:45:00Z","v":25861,"vw":649.315928},{"c":651.16,"h":652.08,"l":649.91,"n":1940,"o":650.54,"t":"2026-10-14T19:00:00Z","v":29925,"vw":651.122023},{"c":652.41,"h":652.83,"l":651.06,"n":1839,"o":651.415,"t":"2026-10-14T19:15:00Z","v":32875,"vw":652.015429},{"c":652.975,"h":653.5875,"l":652.1,"n":2827,"o":652.39,"t":"2026-10-14T19:30:00Z","v":37724,"vw":652.781257},{"c":650.81,"h":653.02,"l":650.51,"n":7815,"o":652.97,"t":"2026-10-14T19:45:00Z","v":164774,"vw":651.720401},{"c":649,"h":651.37,"l":649,"n":78,"o":651.16,"t":"2026-10-14T20:00:00Z","v":201330,"vw":650.396714},{"c":650,"h":650,"l":649.5,"n":4,"o":649.5,"t":"2026-10-14T20:45:00Z","v":150,"vw":649.8},{"c":650.38,"h":650.38,"l":650.38,"n":3,"o":650.38,"t":"2026-10-14T21:45:00Z","v":95,"vw":650.38},{"c":649,"h":649,"l":649,"n":8,"o":649,"t":"2026-10-14T23:15:00Z","v":202,"vw":649},{"c":650.38,"h":650.38,"l":650.38,"n":3,"o":650.38,"t":"2026-10-14T23:45:00Z","v":58,"vw":650.38},{"c":653,"h":653,"l":653,"n":1,"o":653,"t":"2026-10-15T10:00:00Z","v":50,"vw":653},{"c":653.55,"h":653.55,"l":653.55,"n":1,"o":653.55,"t":"2026-10-15T12:30:00Z","v":70,"vw":653.55},{"c":654.3,"h":654.3,"l":652.9449,"n":6,"o":652.9449,"t":"2026-10-15T13:00:00Z","v":165,"vw":653.606934},{"c":656.37,"h":656.37,"l":654.82,"n":12,"o":654.82,"t":"2026-10-15T13:15:00Z","v":293,"vw":655.119517},{"c":649.28,"h":655.77,"l":646.32,"n":1728,"o":655.77,"t":"2026-10-15T13:30:00Z","v":51720,"vw":651.126277},{"c":650.5925,"h":652.51,"l":648.09,"n":1664,"o":649.26,"t":"2026-10-15T13:45:00Z","v":59006,"vw":649.842441},{"c":655.87,"h":655.91,"l":649.205,"n":2279,"o":650.295,"t":"2026-10-15T14:00:00Z","v":68336,"vw":652.93586},{"c":652.67,"h":657.1,"l":652.59,"n":1849,"o":655.91,"t":"2026-10-15T14:15:00Z","v":47895,"vw":655.234268},{"c":656.935,"h":658.13,"l":652.82,"n":1736,"o":652.84,"t":"2026-10-15T14:30:00Z","v":28776,"vw":656.143427},{"c":658.8,"h":659.41,"l":657.28,"n":1987,"o":657.31,"t":"2026-10-15T14:45:00Z","v":62533,"vw":658.16073},{"c":659.37,"h":659.78,"l":657.64,"n":1614,"o":658.485,"t":"2026-10-15T15:00:00Z","v":32472,"vw":658.641951},{"c":658.75,"h":660.39,"l":656.63,"n":1861,"o":659.95,"t":"2026-10-15T15:15:00Z","v":44394,"vw":658.396518},{"c":659.585,"h":660.19,"l":658.31,"n":1606,"o":658.32,"t":"2026-10-15T15:30:00Z","v":33825,"vw":659.107701},{"c":657.555,"h":660.34,"l":657.35,"n":1422,"o":659.5282,"t":"2026-10-15T15:45:00Z","v":27720,"vw":659.177463},{"c":657.98,"h":658.23,"l":657.39,"n":1126,"o":657.5525,"t":"2026-10-15T16:00:00Z","v":19678,"vw":657.71054},{"c":658.55,"h":658.55,"l":657.31,"n":1005,"o":657.98,"t":"2026-10-15T16:15:00Z","v":20429,"vw":657.678248},{"c":655.7325,"h":658.285,"l":655.272,"n":1503,"o":658.285,"t":"2026-10-15T16:30:00Z","v":34166,"vw":657.108345},{"c":654.26,"h":656,"l":653.825,"n":883,"o":656,"t":"2026-10-15T16:45:00Z","v":21433,"vw":655.35592},{"c":656,"h":656,"l":655.065,"n":411,"o":655.57,"t":"2026-10-15T18:00:00Z","v":10079,"vw":655.520356},{"c":655.0875,"h":656.46,"l":654.71,"n":1014,"o":656.19,"t":"2026-10-15T18:15:00Z","v":17830,"vw":655.839355},{"c":653.785,"h":655.03,"l":652.63,"n":1284,"o":654.94,"t":"2026-10-15T18:30:00Z","v":22257,"vw":653.961401},{"c":652,"h":653.8225,"l":651.61,"n":1614,"o":653.8225,"t":"2026-10-15T18:45:00Z","v":30175,"vw":652.848538},{"c":655.165,"h":655.29,"l":651.08,"n":1876,"o":652.125,"t":"2026-10-15T19:00:00Z","v":37612,"vw":652.663394},{"c":654.8,"h":655.395,"l":654.02,"n":1816,"o":655.165,"t":"2026-10-15T19:15:00Z","v":30743,"vw":654.797005},{"c":652.795,"h":655.31,"l":652.39,"n":2276,"o":654.92,"t":"2026-10-15T19:30:00Z","v":33272,"vw":653.802059},{"c":650.7,"h":652.79,"l":650.11,"n":7249,"o":652.735,"t":"2026-10-15T19:45:00Z","v":149254,"vw":651.167403},{"c":650.67,"h":650.67,"l":650.67,"n":84,"o":650.67,"t":"2026-10-15T20:00:00Z","v":196598,"vw":650.67},{"c":661,"h":661,"l":661,"n":1,"o":661,"t":"2026-10-15T20:30:00Z","v":50,"vw":661},{"c":650,"h":650,"l":650,"n":1,"o":650,"t":"2026-10-15T22:15:00Z","v":44,"vw":650},{"c":650.79,"h":650.84,"l":650.79,"n":4,"o":650.84,"t":"2026-10-15T23:15:00Z","v":242,"vw":650.810833}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.25,"strike":793.7279458096093,"iv":3.0905332864886663,"gamma":0.001842851978563565,"theta":-10.209044453735324,"vega":0.0541139428935394,"rho":0.0013621472828373705,"breakevenPct":22.616811230905412},{"delta":0.15,"premium":4.3,"strike":716.129145242029,"iv":1.8663179518742994,"gamma":0.004052256691448669,"theta":-8.198005452572437,"vega":0.07189539230524102,"rho":0.0020889835396924214,"breakevenPct":10.700709175314467},{"delta":0.2,"premium":1.752325581395349,"strike":664.1279069767442,"iv":0.45301627906976744,"gamma":0.017953488372093023,"theta":-2.1716372093023257,"vega":0.09447906976744186,"rho":0.002521791295377109,"breakevenPct":2.3187560592725127},{"delta":0.25,"premium":2.50201958384333,"strike":662.5979192166462,"iv":0.4970799265605875,"gamma":0.01874908200734394,"theta":-2.707316523867809,"vega":0.1081265605875153,"rho":0.0032550752338551636,"breakevenPct":2.1988565897585386},{"delta":0.3,"premium":2.633277027027027,"strike":658.3952702702703,"iv":0.4094385135135135,"gamma":0.024868918918918917,"theta":-2.4366364864864862,"vega":0.11802499999999999,"rho":0.004022134646844286,"breakevenPct":1.5732490200060467},{"delta":0.35,"premium":3.614459459459459,"strike":656.7216216216216,"iv":0.44408086486486487,"gamma":0.02458572972972973,"theta":-2.819943351351351,"vega":0.12533145945945945,"rho":0.004789265991838864,"breakevenPct":1.4668450776872906},{"delta":0.4,"premium":4.898243243243243,"strike":655.3702702702702,"iv":0.5060268108108108,"gamma":0.02247762162162162,"theta":-3.352483891891892,"vega":0.13111524324324325,"rho":0.0055582558656895684,"breakevenPct":1.4564626858915395},{"delta":0.45,"premium":5.7002862595419845,"strike":653.2681297709923,"iv":0.5012477099236641,"gamma":0.023146946564885494,"theta":-3.4023158396946567,"vega":0.13457041984732823,"rho":0.006341670095054503,"breakevenPct":1.2566904885653394},{"delta":0.5,"premium":5.9,"strike":651.1568938193344,"iv":0.44346307448494454,"gamma":0.02660110935023772,"theta":-3.03773058637084,"vega":0.13545372424722663,"rho":0.007139292006112312,"breakevenPct":0.9629671352255573},{"delta":0.55,"premium":6.4061946902654885,"strike":649.2330383480826,"iv":0.4080129793510325,"gamma":0.02845575221238938,"theta":-2.7787150442477877,"vega":0.13439557522123893,"rho":0.007931353875349255,"breakevenPct":0.7451302322328384},{"delta":0.6,"premium":7.659689213893968,"strike":647.3628884826326,"iv":0.4235469835466179,"gamma":0.026819012797074954,"theta":-2.8257435100548447,"vega":0.1315709323583181,"rho":0.008708707296188658,"breakevenPct":0.6503753432791682},{"delta":0.65,"premium":9.487842778793421,"strike":645.0776965265082,"iv":0.4559967093235832,"gamma":0.023802559414990855,"theta":-2.9198020109689216,"vega":0.12608647166361975,"rho":0.009469454228350395,"breakevenPct":0.580147098956904},{"delta":0.7,"premium":11.162987012987012,"strike":642.7597402597403,"iv":0.46624025974025973,"gamma":0.02190779220779221,"theta":-2.8048935064935065,"vega":0.11828311688311689,"rho":0.010223121359625302,"breakevenPct":0.48137298863340333},{"delta":0.75,"premium":13.336577181208055,"strike":640.01677852349,"iv":0.4848812080536913,"gamma":0.01921677852348993,"theta":-2.6746872483221478,"vega":0.10826174496644295,"rho":0.010953205094871325,"breakevenPct":0.39388369592311584},{"delta":0.8,"premium":17.257228915662658,"strike":635.6927710843373,"iv":0.543586746987952,"gamma":0.015165060240963849,"theta":-2.6426000000000007,"vega":0.0953024096385542,"rho":0.011626577221796984,"breakevenPct":0.33190430092657874},{"delta":0.85,"premium":19.395318352059924,"strike":632.874531835206,"iv":0.5230071161048689,"gamma":0.013054681647940075,"theta":-2.1315438202247194,"vega":0.07912172284644195,"rho":0.012312293484719032,"breakevenPct":0.22739288975951408},{"delta":0.9,"premium":21.72837837837837,"strike":629.9324324324324,"iv":0.4923135135135132,"gamma":0.01047837837837838,"theta":-1.5324243243243227,"vega":0.059808108108108084,"rho":0.012961545159166869,"breakevenPct":0.13380826546364}],"put":[{"delta":0.1,"premium":2.4973134531213645,"strike":590.4029820317953,"iv":1.655786918528279,"gamma":0.0034401371347407826,"theta":-5.457239122327868,"vega":0.0541140002691805,"rho":-0.0015186235180618317,"breakevenPct":9.662768546124868},{"delta":0.15,"premium":2.559574210920467,"strike":618.2010418272724,"iv":1.0671511625490115,"gamma":0.007621169182401574,"theta":-4.602014069293787,"vega":0.07184786909635686,"rho":-0.002254119773193069,"breakevenPct":5.400902346939562},{"delta":0.2,"premium":1.9514069264069267,"strike":637.7164502164502,"iv":0.4833993506493507,"gamma":0.01809199134199134,"theta":-2.3297153679653686,"vega":0.09502857142857143,"rho":-0.0026382718945371164,"breakevenPct":2.3087258116991123},{"delta":0.25,"premium":2.0250922509225084,"strike":641.8911439114391,"iv":0.39693431734317325,"gamma":0.024090774907749087,"theta":-2.123778597785977,"vega":0.10826420664206642,"rho":-0.0034027167169795756,"breakevenPct":1.6785673319324812},{"delta":0.3,"premium":2.33070796460177,"strike":644.6150442477876,"iv":0.35597238938053094,"gamma":0.02863787610619469,"theta":-2.081790796460177,"vega":0.1182753982300885,"rho":-0.004190829197371446,"breakevenPct":1.306975171224836},{"delta":0.35,"premium":3.232833505687694,"strike":646.0677352637022,"iv":0.38708004136504653,"gamma":0.027976008273009306,"theta":-2.409274663908997,"vega":0.1251678386763185,"rho":-0.005002072128527468,"breakevenPct":1.2223756114853461},{"delta":0.4,"premium":4.241106514994829,"strike":647.3603929679421,"iv":0.4290655635987591,"gamma":0.02637311271975181,"theta":-2.793142295760083,"vega":0.1314243019648397,"rho":-0.005817798417425856,"breakevenPct":1.1786772302974424},{"delta":0.45,"premium":5.240680473372782,"strike":649.1494082840237,"iv":0.4448819526627219,"gamma":0.02600207100591716,"theta":-2.9579757396449704,"vega":0.13440917159763313,"rho":-0.006642999894736008,"breakevenPct":1.0573721460608052},{"delta":0.5,"premium":5.95,"strike":650.9615384615385,"iv":0.4325846153846154,"gamma":0.027053846153846154,"theta":-2.8931,"vega":0.1354076923076923,"rho":-0.007465935830829028,"breakevenPct":0.8879149247009848},{"delta":0.55,"premium":6.376957383548067,"strike":652.6684836471754,"iv":0.39801308225966303,"gamma":0.029250445986124876,"theta":-2.640472844400396,"vega":0.13454737363726463,"rho":-0.00828430348761563,"breakevenPct":0.6912327688459611},{"delta":0.6,"premium":6.575173439048562,"strike":653.9073339940535,"iv":0.35693280475718536,"gamma":0.031827254707631314,"theta":-2.2946849355797823,"vega":0.13048394449950446,"rho":-0.009092118196053425,"breakevenPct":0.5313295294941561},{"delta":0.65,"premium":6.939576802507838,"strike":655.2311912225705,"iv":0.32328009404388713,"gamma":0.03361912225705329,"theta":-1.9896722570532916,"vega":0.1259844827586207,"rho":-0.009901279714462122,"breakevenPct":0.383900425626894},{"delta":0.7,"premium":8.54615987460815,"strike":657.1904388714734,"iv":0.3451452978056426,"gamma":0.029543887147335423,"theta":-1.9894371473354233,"vega":0.11822586206896553,"rho":-0.010720508066721124,"breakevenPct":0.3297101988559628},{"delta":0.75,"premium":9.252882960413082,"strike":658.4057659208262,"iv":0.3251225473321859,"gamma":0.028102925989672976,"theta":-1.7004244406196214,"vega":0.10652934595524957,"rho":-0.011498733162956732,"breakevenPct":0.2515584197032587},{"delta":0.8,"premium":9.790748709122203,"strike":659.4814974182444,"iv":0.297239586919105,"gamma":0.027156282271944922,"theta":-1.3572230636833047,"vega":0.09409388984509466,"rho":-0.012269264061506241,"breakevenPct":0.16891029224138585},{"delta":0.85,"premium":11.535536159600996,"strike":661.6147132169576,"iv":0.2980094763092269,"gamma":0.022953865336658358,"theta":-1.1157793017456359,"vega":0.07918678304239403,"rho":-0.013042149551160313,"breakevenPct":0.10922462586139213}]},"raw":{"call":[{"delta":0.1,"premium":4.25,"strike":793.7279458096093,"iv":3.0905332864886663,"gamma":0.001842851978563565,"theta":-10.209044453735324,"vega":0.0541139428935394,"rho":0.0013621472828373705,"breakevenPct":22.616811230905412},{"delta":0.15,"premium":4.3,"strike":716.129145242029,"iv":1.8663179518742994,"gamma":0.004052256691448669,"theta":-8.198005452572437,"vega":0.07189539230524102,"rho":0.0020889835396924214,"breakevenPct":10.700709175314467},{"delta":0.2,"premium":1.752325581395349,"strike":664.1279069767442,"iv":0.45301627906976744,"gamma":0.017953488372093023,"theta":-2.1716372093023257,"vega":0.09447906976744186,"rho":0.002521791295377109,"breakevenPct":2.3187560592725127},{"delta":0.25,"premium":2.50201958384333,"strike":662.5979192166462,"iv":0.4970799265605875,"gamma":0.01874908200734394,"theta":-2.707316523867809,"vega":0.1081265605875153,"rho":0.0032550752338551636,"breakevenPct":2.1988565897585386},{"delta":0.3,"premium":2.633277027027027,"strike":658.3952702702703,"iv":0.4094385135135135,"gamma":0.024868918918918917,"theta":-2.4366364864864862,"vega":0.11802499999999999,"rho":0.004022134646844286,"breakevenPct":1.5732490200060467},{"delta":0.35,"premium":3.614459459459459,"strike":656.7216216216216,"iv":0.44408086486486487,"gamma":0.02458572972972973,"theta":-2.819943351351351,"vega":0.12533145945945945,"rho":0.004789265991838864,"breakevenPct":1.4668450776872906},{"delta":0.4,"premium":4.898243243243243,"strike":655.3702702702702,"iv":0.5060268108108108,"gamma":0.02247762162162162,"theta":-3.352483891891892,"vega":0.13111524324324325,"rho":0.0055582558656895684,"breakevenPct":1.4564626858915395},{"delta":0.45,"premium":5.7002862595419845,"strike":653.2681297709923,"iv":0.5012477099236641,"gamma":0.023146946564885494,"theta":-3.4023158396946567,"vega":0.13457041984732823,"rho":0.006341670095054503,"breakevenPct":1.2566904885653394},{"delta":0.5,"premium":5.9,"strike":651.1568938193344,"iv":0.44346307448494454,"gamma":0.02660110935023772,"theta":-3.03773058637084,"vega":0.13545372424722663,"rho":0.007139292006112312,"breakevenPct":0.9629671352255573},{"delta":0.55,"premium":6.4061946902654885,"strike":649.2330383480826,"iv":0.4080129793510325,"gamma":0.02845575221238938,"theta":-2.7787150442477877,"vega":0.13439557522123893,"rho":0.007931353875349255,"breakevenPct":0.7451302322328384},{"delta":0.6,"premium":7.659689213893968,"strike":647.3628884826326,"iv":0.4235469835466179,"gamma":0.026819012797074954,"theta":-2.8257435100548447,"vega":0.1315709323583181,"rho":0.008708707296188658,"breakevenPct":0.6503753432791682},{"delta":0.65,"premium":9.487842778793421,"strike":645.0776965265082,"iv":0.4559967093235832,"gamma":0.023802559414990855,"theta":-2.9198020109689216,"vega":0.12608647166361975,"rho":0.009469454228350395,"breakevenPct":0.580147098956904},{"delta":0.7,"premium":11.162987012987012,"strike":642.7597402597403,"iv":0.46624025974025973,"gamma":0.02190779220779221,"theta":-2.8048935064935065,"vega":0.11828311688311689,"rho":0.010223121359625302,"breakevenPct":0.48137298863340333},{"delta":0.75,"premium":13.336577181208055,"strike":640.01677852349,"iv":0.4848812080536913,"gamma":0.01921677852348993,"theta":-2.6746872483221478,"vega":0.10826174496644295,"rho":0.010953205094871325,"breakevenPct":0.39388369592311584},{"delta":0.8,"premium":17.257228915662658,"strike":635.6927710843373,"iv":0.543586746987952,"gamma":0.015165060240963849,"theta":-2.6426000000000007,"vega":0.0953024096385542,"rho":0.011626577221796984,"breakevenPct":0.33190430092657874},{"delta":0.85,"premium":19.395318352059924,"strike":632.874531835206,"iv":0.5230071161048689,"gamma":0.013054681647940075,"theta":-2.1315438202247194,"vega":0.07912172284644195,"rho":0.012312293484719032,"breakevenPct":0.22739288975951408},{"delta":0.9,"premium":21.72837837837837,"strike":629.9324324324324,"iv":0.4923135135135132,"gamma":0.01047837837837838,"theta":-1.5324243243243227,"vega":0.059808108108108084,"rho":0.012961545159166869,"breakevenPct":0.13380826546364}],"put":[{"delta":0.1,"premium":2.4973134531213645,"strike":590.4029820317953,"iv":1.655786918528279,"gamma":0.0034401371347407826,"theta":-5.457239122327868,"vega":0.0541140002691805,"rho":-0.0015186235180618317,"breakevenPct":9.662768546124868},{"delta":0.15,"premium":2.559574210920467,"strike":618.2010418272724,"iv":1.0671511625490115,"gamma":0.007621169182401574,"theta":-4.602014069293787,"vega":0.07184786909635686,"rho":-0.002254119773193069,"breakevenPct":5.400902346939562},{"delta":0.2,"premium":1.9514069264069267,"strike":637.7164502164502,"iv":0.4833993506493507,"gamma":0.01809199134199134,"theta":-2.3297153679653686,"vega":0.09502857142857143,"rho":-0.0026382718945371164,"breakevenPct":2.3087258116991123},{"delta":0.25,"premium":2.0250922509225084,"strike":641.8911439114391,"iv":0.39693431734317325,"gamma":0.024090774907749087,"theta":-2.123778597785977,"vega":0.10826420664206642,"rho":-0.0034027167169795756,"breakevenPct":1.6785673319324812},{"delta":0.3,"premium":2.33070796460177,"strike":644.6150442477876,"iv":0.35597238938053094,"gamma":0.02863787610619469,"theta":-2.081790796460177,"vega":0.1182753982300885,"rho":-0.004190829197371446,"breakevenPct":1.306975171224836},{"delta":0.35,"premium":3.232833505687694,"strike":646.0677352637022,"iv":0.38708004136504653,"gamma":0.027976008273009306,"theta":-2.409274663908997,"vega":0.1251678386763185,"rho":-0.005002072128527468,"breakevenPct":1.2223756114853461},{"delta":0.4,"premium":4.241106514994829,"strike":647.3603929679421,"iv":0.4290655635987591,"gamma":0.02637311271975181,"theta":-2.793142295760083,"vega":0.1314243019648397,"rho":-0.005817798417425856,"breakevenPct":1.1786772302974424},{"delta":0.45,"premium":5.240680473372782,"strike":649.1494082840237,"iv":0.4448819526627219,"gamma":0.02600207100591716,"theta":-2.9579757396449704,"vega":0.13440917159763313,"rho":-0.006642999894736008,"breakevenPct":1.0573721460608052},{"delta":0.5,"premium":5.95,"strike":650.9615384615385,"iv":0.4325846153846154,"gamma":0.027053846153846154,"theta":-2.8931,"vega":0.1354076923076923,"rho":-0.007465935830829028,"breakevenPct":0.8879149247009848},{"delta":0.55,"premium":6.376957383548067,"strike":652.6684836471754,"iv":0.39801308225966303,"gamma":0.029250445986124876,"theta":-2.640472844400396,"vega":0.13454737363726463,"rho":-0.00828430348761563,"breakevenPct":0.6912327688459611},{"delta":0.6,"premium":6.575173439048562,"strike":653.9073339940535,"iv":0.35693280475718536,"gamma":0.031827254707631314,"theta":-2.2946849355797823,"vega":0.13048394449950446,"rho":-0.009092118196053425,"breakevenPct":0.5313295294941561},{"delta":0.65,"premium":6.939576802507838,"strike":655.2311912225705,"iv":0.32328009404388713,"gamma":0.03361912225705329,"theta":-1.9896722570532916,"vega":0.1259844827586207,"rho":-0.009901279714462122,"breakevenPct":0.383900425626894},{"delta":0.7,"premium":8.54615987460815,"strike":657.1904388714734,"iv":0.3451452978056426,"gamma":0.029543887147335423,"theta":-1.9894371473354233,"vega":0.11822586206896553,"rho":-0.010720508066721124,"breakevenPct":0.3297101988559628},{"delta":0.75,"premium":9.252882960413082,"strike":658.4057659208262,"iv":0.3251225473321859,"gamma":0.028102925989672976,"theta":-1.7004244406196214,"vega":0.10652934595524957,"rho":-0.011498733162956732,"breakevenPct":0.2515584197032587},{"delta":0.8,"premium":9.790748709122203,"strike":659.4814974182444,"iv":0.297239586919105,"gamma":0.027156282271944922,"theta":-1.3572230636833047,"vega":0.09409388984509466,"rho":-0.012269264061506241,"breakevenPct":0.16891029224138585},{"delta":0.85,"premium":11.535536159600996,"strike":661.6147132169576,"iv":0.2980094763092269,"gamma":0.022953865336658358,"theta":-1.1157793017456359,"vega":0.07918678304239403,"rho":-0.013042149551160313,"breakevenPct":0.10922462586139213}]}},"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"}}