{"symbol":"MDY","url":"https://intraalpha.com/companies/MDY","capturedAt":"2026-10-23T01:59:54.094Z","state":"ready","quote":{"symbol":"MDY","last_price":664,"prev_close":669.42,"regular_close":664,"change":-5.42,"change_pct":-0.8097,"regular_change":-5.42,"regular_change_pct":-0.8097,"extended_change":0,"extended_change_pct":0,"bid":660.6,"ask":665.7,"bid_size":80,"ask_size":80,"volume":587348,"vwap":662.215274,"open":662.53,"high":664.56,"low":658.1,"close":664,"trade_count":10651,"last_trade_at":"2026-10-23T00:00:00.071307925Z","last_quote_at":"2026-10-22T23:59:59.00035914Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:59:50.982583031-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":25200000000,"net_expense_ratio":0.0023,"portfolio_turnover":0.16,"dividend_yield":0.0107,"inception_date":"1995-05-04","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:59:53.501711+00:00"},"optionObservedAt":"2026-10-22T20:10:01.902Z","bars":[{"c":667.15,"h":668.54,"l":667.08,"n":179,"o":667.08,"t":"2026-10-16T13:30:00Z","v":10085,"vw":667.623949},{"c":668.35,"h":668.54,"l":667.1,"n":250,"o":667.1,"t":"2026-10-16T13:35:00Z","v":13986,"vw":667.544109},{"c":669.33,"h":669.62,"l":667.99,"n":144,"o":668.41,"t":"2026-10-16T13:40:00Z","v":5966,"vw":668.766271},{"c":669.18,"h":670.11,"l":669.06,"n":167,"o":669.46,"t":"2026-10-16T13:45:00Z","v":8159,"vw":669.34895},{"c":669.08,"h":669.61,"l":668.8,"n":182,"o":669.61,"t":"2026-10-16T13:50:00Z","v":7408,"vw":669.03654},{"c":668.34,"h":669.42,"l":668.34,"n":153,"o":669.31,"t":"2026-10-16T13:55:00Z","v":7997,"vw":669.122826},{"c":668.19,"h":669.42,"l":668.17,"n":179,"o":668.43,"t":"2026-10-16T14:00:00Z","v":12522,"vw":668.543036},{"c":667.18,"h":668.29,"l":667.05,"n":112,"o":668.24,"t":"2026-10-16T14:05:00Z","v":7504,"vw":667.405991},{"c":666.53,"h":667.14,"l":666.26,"n":210,"o":667.14,"t":"2026-10-16T14:10:00Z","v":9240,"vw":666.717778},{"c":666.52,"h":666.97,"l":666.45,"n":101,"o":666.89,"t":"2026-10-16T14:15:00Z","v":3410,"vw":666.576288},{"c":667.72,"h":667.905,"l":666.5175,"n":124,"o":666.5175,"t":"2026-10-16T14:20:00Z","v":5094,"vw":667.192888},{"c":667.28,"h":667.52,"l":666.99,"n":63,"o":667.52,"t":"2026-10-16T14:25:00Z","v":2073,"vw":667.193194},{"c":667.38,"h":667.61,"l":666.99,"n":136,"o":667.04,"t":"2026-10-16T14:30:00Z","v":5209,"vw":667.24469},{"c":667.24,"h":667.46,"l":667.12,"n":60,"o":667.29,"t":"2026-10-16T14:35:00Z","v":2860,"vw":667.244176},{"c":666.29,"h":666.75,"l":666.26,"n":76,"o":666.65,"t":"2026-10-16T14:40:00Z","v":3866,"vw":666.546833},{"c":667.21,"h":667.24,"l":666.41,"n":111,"o":666.41,"t":"2026-10-16T14:45:00Z","v":3727,"vw":666.785869},{"c":666.51,"h":667.46,"l":666.51,"n":131,"o":667.26,"t":"2026-10-16T14:50:00Z","v":7534,"vw":666.799121},{"c":666.7,"h":666.84,"l":666.58,"n":76,"o":666.71,"t":"2026-10-16T14:55:00Z","v":2074,"vw":666.716488},{"c":666.32,"h":666.66,"l":666.03,"n":76,"o":666.62,"t":"2026-10-16T15:00:00Z","v":2314,"vw":666.206448},{"c":665.16,"h":666.33,"l":665.16,"n":73,"o":666.33,"t":"2026-10-16T15:05:00Z","v":2287,"vw":665.640136},{"c":665.25,"h":665.43,"l":664.9,"n":105,"o":665.01,"t":"2026-10-16T15:10:00Z","v":6125,"vw":665.086375},{"c":665.09,"h":665.43,"l":664.85,"n":143,"o":665.355,"t":"2026-10-16T15:15:00Z","v":5813,"vw":665.204547},{"c":664.6,"h":665.25,"l":664.51,"n":68,"o":665.25,"t":"2026-10-16T15:20:00Z","v":1705,"vw":664.896505},{"c":664.53,"h":665.01,"l":664.43,"n":119,"o":664.77,"t":"2026-10-16T15:25:00Z","v":5343,"vw":664.681198},{"c":664.83,"h":664.9825,"l":664.46,"n":115,"o":664.64,"t":"2026-10-16T15:30:00Z","v":4114,"vw":664.716434},{"c":664.51,"h":664.89,"l":664.38,"n":102,"o":664.89,"t":"2026-10-16T15:35:00Z","v":5120,"vw":664.58543},{"c":663.45,"h":664.56,"l":663.37,"n":142,"o":664.56,"t":"2026-10-16T15:40:00Z","v":8706,"vw":663.775541},{"c":663.37,"h":664.04,"l":663.37,"n":228,"o":663.51,"t":"2026-10-16T15:45:00Z","v":10487,"vw":663.664543},{"c":662.74,"h":663.55,"l":662.74,"n":153,"o":663.38,"t":"2026-10-16T15:50:00Z","v":12142,"vw":663.264992},{"c":662.19,"h":662.73,"l":662.12,"n":179,"o":662.7,"t":"2026-10-16T15:55:00Z","v":9553,"vw":662.395975},{"c":662.54,"h":662.54,"l":661.65,"n":204,"o":662.25,"t":"2026-10-16T16:00:00Z","v":10927,"vw":662.075462},{"c":662.67,"h":662.88,"l":662.49,"n":92,"o":662.49,"t":"2026-10-16T16:05:00Z","v":4111,"vw":662.7417},{"c":662.92,"h":663.2,"l":662.65,"n":147,"o":662.725,"t":"2026-10-16T16:10:00Z","v":8314,"vw":662.884499},{"c":662.61,"h":663.6,"l":662.61,"n":114,"o":663.2476,"t":"2026-10-16T16:15:00Z","v":4421,"vw":663.043204},{"c":662.71,"h":663.18,"l":662.71,"n":92,"o":662.99,"t":"2026-10-16T16:20:00Z","v":3511,"vw":662.885058},{"c":662.58,"h":662.77,"l":662.58,"n":49,"o":662.61,"t":"2026-10-16T16:25:00Z","v":991,"vw":662.707312},{"c":662.04,"h":662.62,"l":662.04,"n":89,"o":662.45,"t":"2026-10-16T16:30:00Z","v":3037,"vw":662.424102},{"c":662.19,"h":662.3,"l":661.91,"n":48,"o":662.045,"t":"2026-10-16T16:35:00Z","v":2844,"vw":662.092393},{"c":662.244,"h":662.36,"l":662.04,"n":53,"o":662.09,"t":"2026-10-16T16:40:00Z","v":1248,"vw":662.211714},{"c":661.58,"h":662.36,"l":661.58,"n":93,"o":662.31,"t":"2026-10-16T16:45:00Z","v":4101,"vw":662.066905},{"c":661.475,"h":661.51,"l":661.15,"n":77,"o":661.23,"t":"2026-10-16T16:50:00Z","v":3196,"vw":661.319072},{"c":661.395,"h":661.54,"l":661.25,"n":52,"o":661.43,"t":"2026-10-16T16:55:00Z","v":1815,"vw":661.372586},{"c":660.18,"h":661.65,"l":660.18,"n":72,"o":661.65,"t":"2026-10-16T17:00:00Z","v":2177,"vw":660.884857},{"c":659.8366,"h":660.11,"l":659.67,"n":93,"o":659.95,"t":"2026-10-16T17:05:00Z","v":3745,"vw":659.869234},{"c":659.79,"h":660,"l":659.69,"n":49,"o":659.9369,"t":"2026-10-16T17:10:00Z","v":1503,"vw":659.844758},{"c":659.165,"h":659.72,"l":659.165,"n":47,"o":659.72,"t":"2026-10-16T17:15:00Z","v":1124,"vw":659.465386},{"c":659.47,"h":659.47,"l":658.91,"n":81,"o":659.01,"t":"2026-10-16T17:20:00Z","v":2986,"vw":659.234886},{"c":660.05,"h":660.13,"l":659.46,"n":122,"o":659.67,"t":"2026-10-16T17:25:00Z","v":6614,"vw":659.834313},{"c":660.42,"h":660.42,"l":659.62,"n":111,"o":660.26,"t":"2026-10-16T17:30:00Z","v":5052,"vw":659.971051},{"c":660.03,"h":660.51,"l":660.03,"n":160,"o":660.46,"t":"2026-10-16T17:35:00Z","v":6770,"vw":660.249134},{"c":660.975,"h":661.5,"l":660.06,"n":175,"o":660.1,"t":"2026-10-16T17:40:00Z","v":45274,"vw":661.124852},{"c":660.29,"h":661.215,"l":660.24,"n":80,"o":661.15,"t":"2026-10-16T17:45:00Z","v":2817,"vw":660.639046},{"c":659.6,"h":660.22,"l":659.57,"n":150,"o":660.1,"t":"2026-10-16T17:50:00Z","v":6987,"vw":659.925038},{"c":659.25,"h":659.6,"l":659.2,"n":83,"o":659.51,"t":"2026-10-16T17:55:00Z","v":2315,"vw":659.342368},{"c":658.75,"h":659.14,"l":658.3,"n":258,"o":659.09,"t":"2026-10-16T18:00:00Z","v":10845,"vw":658.729963},{"c":659.16,"h":659.25,"l":658.42,"n":286,"o":658.54,"t":"2026-10-16T18:05:00Z","v":41799,"vw":658.778673},{"c":659.16,"h":659.25,"l":658.85,"n":110,"o":659.23,"t":"2026-10-16T18:10:00Z","v":3880,"vw":659.019656},{"c":658.57,"h":659.49,"l":658.53,"n":186,"o":659.22,"t":"2026-10-16T18:15:00Z","v":8053,"vw":659.062542},{"c":659.01,"h":659.08,"l":658.35,"n":364,"o":658.55,"t":"2026-10-16T18:20:00Z","v":25037,"vw":658.550196},{"c":658.69,"h":658.89,"l":658.41,"n":203,"o":658.89,"t":"2026-10-16T18:25:00Z","v":9286,"vw":658.612928},{"c":659.065,"h":659.14,"l":658.5,"n":139,"o":658.69,"t":"2026-10-16T18:30:00Z","v":5354,"vw":658.758162},{"c":659.07,"h":659.145,"l":658.395,"n":100,"o":658.95,"t":"2026-10-16T18:35:00Z","v":4156,"vw":658.760193},{"c":659.01,"h":659.11,"l":658.62,"n":57,"o":659.06,"t":"2026-10-16T18:40:00Z","v":2452,"vw":658.894878},{"c":658.936,"h":659.33,"l":658.93,"n":109,"o":658.99,"t":"2026-10-16T18:45:00Z","v":3998,"vw":659.175755},{"c":658.53,"h":659,"l":658.511,"n":82,"o":659,"t":"2026-10-16T18:50:00Z","v":2550,"vw":658.666758},{"c":658.79,"h":658.79,"l":658.2,"n":108,"o":658.2,"t":"2026-10-16T18:55:00Z","v":3688,"vw":658.484907},{"c":658.78,"h":658.9,"l":658.48,"n":103,"o":658.8,"t":"2026-10-16T19:00:00Z","v":3054,"vw":658.73232},{"c":657.95,"h":658.84,"l":657.95,"n":82,"o":658.61,"t":"2026-10-16T19:05:00Z","v":2034,"vw":658.515322},{"c":659.49,"h":659.49,"l":658.37,"n":212,"o":658.37,"t":"2026-10-16T19:10:00Z","v":9114,"vw":659.120334},{"c":659.21,"h":659.76,"l":658.7,"n":236,"o":659.53,"t":"2026-10-16T19:15:00Z","v":15352,"vw":659.410006},{"c":659.78,"h":659.78,"l":659.1525,"n":130,"o":659.1525,"t":"2026-10-16T19:20:00Z","v":3714,"vw":659.641544},{"c":659.37,"h":659.9,"l":659.37,"n":84,"o":659.765,"t":"2026-10-16T19:25:00Z","v":3189,"vw":659.67277},{"c":659.44,"h":660.16,"l":659.07,"n":260,"o":659.86,"t":"2026-10-16T19:30:00Z","v":8046,"vw":659.690169},{"c":659.33,"h":659.74,"l":659.1201,"n":141,"o":659.48,"t":"2026-10-16T19:35:00Z","v":3754,"vw":659.351358},{"c":658.88,"h":659.39,"l":658.65,"n":528,"o":659.3,"t":"2026-10-16T19:40:00Z","v":30486,"vw":659.232176},{"c":659.33,"h":659.33,"l":658.76,"n":354,"o":658.99,"t":"2026-10-16T19:45:00Z","v":17452,"vw":659.076485},{"c":659.93,"h":660.09,"l":659.19,"n":796,"o":659.2,"t":"2026-10-16T19:50:00Z","v":37950,"vw":659.71647},{"c":659.97,"h":660.31,"l":659.565,"n":1111,"o":659.74,"t":"2026-10-16T19:55:00Z","v":100639,"vw":659.975978},{"c":658.92,"h":660.01,"l":658.92,"n":62,"o":659.97,"t":"2026-10-16T20:00:00Z","v":29281,"vw":659.831542},{"c":659.11,"h":659.35,"l":659.0103,"n":96,"o":659.22,"t":"2026-10-16T20:05:00Z","v":4885,"vw":659.253704},{"c":659.14,"h":659.35,"l":659.06,"n":23,"o":659.15,"t":"2026-10-16T20:10:00Z","v":2024,"vw":659.155998},{"c":658.94,"h":659.06,"l":658.94,"n":16,"o":659.06,"t":"2026-10-16T20:20:00Z","v":343,"vw":658.975789},{"c":659.01,"h":659.01,"l":659.01,"n":15,"o":659.01,"t":"2026-10-16T20:40:00Z","v":1060,"vw":659.01},{"c":659,"h":659,"l":659,"n":6,"o":659,"t":"2026-10-16T20:55:00Z","v":1800,"vw":659},{"c":664.8,"h":664.8,"l":664.8,"n":2,"o":664.8,"t":"2026-10-19T08:00:00Z","v":280,"vw":664.8},{"c":662.985,"h":664.015,"l":662.51,"n":353,"o":662.51,"t":"2026-10-19T13:30:00Z","v":18572,"vw":662.999154},{"c":662.84,"h":663.06,"l":661.93,"n":337,"o":662.55,"t":"2026-10-19T13:35:00Z","v":18369,"vw":662.398138},{"c":661.31,"h":662.965,"l":661.31,"n":268,"o":662.62,"t":"2026-10-19T13:40:00Z","v":15664,"vw":661.964843},{"c":661.27,"h":661.6,"l":660.8075,"n":295,"o":661.31,"t":"2026-10-19T13:45:00Z","v":39789,"vw":661.146908},{"c":660.23,"h":661.32,"l":660.22,"n":265,"o":661.23,"t":"2026-10-19T13:50:00Z","v":16747,"vw":660.676762},{"c":659.88,"h":660.34,"l":659.48,"n":184,"o":660.21,"t":"2026-10-19T13:55:00Z","v":38980,"vw":660.032345},{"c":659.515,"h":660.05,"l":659.18,"n":177,"o":659.76,"t":"2026-10-19T14:00:00Z","v":7815,"vw":659.586601},{"c":660.2,"h":660.235,"l":659.49,"n":156,"o":659.55,"t":"2026-10-19T14:05:00Z","v":6567,"vw":659.928684},{"c":660.595,"h":660.595,"l":659.89,"n":99,"o":659.94,"t":"2026-10-19T14:10:00Z","v":5810,"vw":660.158046},{"c":661.115,"h":661.56,"l":660.82,"n":165,"o":660.82,"t":"2026-10-19T14:15:00Z","v":7309,"vw":661.270494},{"c":660.72,"h":661.22,"l":660.625,"n":78,"o":661.155,"t":"2026-10-19T14:20:00Z","v":2074,"vw":660.893283},{"c":660.87,"h":660.87,"l":660.19,"n":136,"o":660.63,"t":"2026-10-19T14:25:00Z","v":4556,"vw":660.503759},{"c":659.71,"h":660.74,"l":659.71,"n":215,"o":660.74,"t":"2026-10-19T14:30:00Z","v":12122,"vw":660.220252},{"c":659.81,"h":660.08,"l":659.65,"n":84,"o":659.65,"t":"2026-10-19T14:35:00Z","v":2735,"vw":659.874808},{"c":659.76,"h":659.93,"l":659.58,"n":76,"o":659.73,"t":"2026-10-19T14:40:00Z","v":4952,"vw":659.721366},{"c":660.055,"h":660.58,"l":659.66,"n":124,"o":659.66,"t":"2026-10-19T14:45:00Z","v":4699,"vw":660.231982},{"c":659.985,"h":660.17,"l":659.82,"n":54,"o":660.17,"t":"2026-10-19T14:50:00Z","v":1306,"vw":659.957711},{"c":660.64,"h":660.68,"l":660.03,"n":50,"o":660.03,"t":"2026-10-19T14:55:00Z","v":1078,"vw":660.421256},{"c":661.35,"h":661.35,"l":660.77,"n":64,"o":661.07,"t":"2026-10-19T15:00:00Z","v":2419,"vw":660.985982},{"c":661.495,"h":661.64,"l":661.19,"n":198,"o":661.25,"t":"2026-10-19T15:05:00Z","v":9023,"vw":661.304346},{"c":661.975,"h":662.185,"l":661.59,"n":45,"o":661.83,"t":"2026-10-19T15:10:00Z","v":1120,"vw":661.999882},{"c":662.63,"h":662.96,"l":662.11,"n":134,"o":662.1376,"t":"2026-10-19T15:15:00Z","v":6765,"vw":662.480784},{"c":663.07,"h":663.07,"l":662.53,"n":78,"o":662.67,"t":"2026-10-19T15:20:00Z","v":1922,"vw":662.796293},{"c":662.89,"h":663.02,"l":662.71,"n":87,"o":663.02,"t":"2026-10-19T15:25:00Z","v":4456,"vw":662.896418},{"c":662.9,"h":662.965,"l":662.425,"n":113,"o":662.934,"t":"2026-10-19T15:30:00Z","v":13749,"vw":662.896577},{"c":663.22,"h":663.435,"l":662.77,"n":99,"o":662.77,"t":"2026-10-19T15:35:00Z","v":2577,"vw":663.103636},{"c":663.155,"h":663.375,"l":663.07,"n":64,"o":663.1,"t":"2026-10-19T15:40:00Z","v":2796,"vw":663.209391},{"c":663.02,"h":663.12,"l":662.84,"n":71,"o":662.92,"t":"2026-10-19T15:45:00Z","v":1308,"vw":663.024583},{"c":662.78,"h":663.06,"l":662.72,"n":174,"o":663.01,"t":"2026-10-19T15:50:00Z","v":8783,"vw":662.923321},{"c":662.6,"h":663,"l":662.54,"n":179,"o":662.78,"t":"2026-10-19T15:55:00Z","v":11053,"vw":662.718814},{"c":661.67,"h":662.6,"l":661.17,"n":152,"o":662.6,"t":"2026-10-19T16:00:00Z","v":5595,"vw":661.550107},{"c":661.34,"h":661.77,"l":660.98,"n":116,"o":661.76,"t":"2026-10-19T16:05:00Z","v":4007,"vw":661.272638},{"c":661.43,"h":661.62,"l":661.375,"n":78,"o":661.38,"t":"2026-10-19T16:10:00Z","v":2624,"vw":661.454162},{"c":660.97,"h":661.35,"l":660.97,"n":90,"o":661.3,"t":"2026-10-19T16:15:00Z","v":2119,"vw":661.185215},{"c":660.87,"h":660.87,"l":660.65,"n":34,"o":660.65,"t":"2026-10-19T16:20:00Z","v":761,"vw":660.812813},{"c":660.84,"h":660.84,"l":660.66,"n":44,"o":660.83,"t":"2026-10-19T16:25:00Z","v":1024,"vw":660.73207},{"c":660.71,"h":661.01,"l":660.47,"n":141,"o":660.985,"t":"2026-10-19T16:30:00Z","v":5441,"vw":660.813757},{"c":660.69,"h":660.82,"l":660.66,"n":64,"o":660.73,"t":"2026-10-19T16:35:00Z","v":1583,"vw":660.727147},{"c":661.15,"h":661.155,"l":660.7,"n":57,"o":660.72,"t":"2026-10-19T16:40:00Z","v":1770,"vw":661.024638},{"c":660.81,"h":661.16,"l":660.81,"n":53,"o":661.16,"t":"2026-10-19T16:45:00Z","v":2115,"vw":660.999449},{"c":660.53,"h":660.9,"l":660.53,"n":41,"o":660.9,"t":"2026-10-19T16:50:00Z","v":801,"vw":660.774055},{"c":660.5,"h":660.63,"l":660.46,"n":38,"o":660.55,"t":"2026-10-19T16:55:00Z","v":476,"vw":660.548235},{"c":660.52,"h":660.55,"l":660.29,"n":57,"o":660.41,"t":"2026-10-19T17:00:00Z","v":1253,"vw":660.440912},{"c":660.17,"h":660.37,"l":660.04,"n":45,"o":660.37,"t":"2026-10-19T17:05:00Z","v":913,"vw":660.229451},{"c":660.36,"h":660.36,"l":659.92,"n":76,"o":659.95,"t":"2026-10-19T17:10:00Z","v":2624,"vw":660.166274},{"c":660.49,"h":660.73,"l":660.26,"n":44,"o":660.26,"t":"2026-10-19T17:15:00Z","v":1040,"vw":660.417995},{"c":660.3975,"h":660.6,"l":660.26,"n":78,"o":660.345,"t":"2026-10-19T17:20:00Z","v":2214,"vw":660.42496},{"c":660.555,"h":660.67,"l":660.49,"n":50,"o":660.49,"t":"2026-10-19T17:25:00Z","v":945,"vw":660.628261},{"c":660.49,"h":660.62,"l":660.445,"n":51,"o":660.5701,"t":"2026-10-19T17:30:00Z","v":803,"vw":660.507127},{"c":660.17,"h":660.28,"l":660.13,"n":45,"o":660.23,"t":"2026-10-19T17:35:00Z","v":1116,"vw":660.165134},{"c":660.43,"h":660.84,"l":659.99,"n":187,"o":660.21,"t":"2026-10-19T17:40:00Z","v":9334,"vw":660.535936},{"c":660.27,"h":660.49,"l":660.02,"n":184,"o":660.305,"t":"2026-10-19T17:45:00Z","v":9173,"vw":660.274466},{"c":660.17,"h":660.25,"l":660.01,"n":151,"o":660.18,"t":"2026-10-19T17:50:00Z","v":5613,"vw":660.183645},{"c":660.505,"h":660.505,"l":660.07,"n":45,"o":660.22,"t":"2026-10-19T17:55:00Z","v":702,"vw":660.161511},{"c":660.41,"h":660.68,"l":660.34,"n":180,"o":660.64,"t":"2026-10-19T18:00:00Z","v":7437,"vw":660.484049},{"c":660.32,"h":660.73,"l":660.29,"n":91,"o":660.61,"t":"2026-10-19T18:05:00Z","v":3826,"vw":660.61134},{"c":660.52,"h":660.56,"l":660.42,"n":29,"o":660.42,"t":"2026-10-19T18:10:00Z","v":681,"vw":660.488393},{"c":660.755,"h":660.808,"l":660.5256,"n":68,"o":660.5256,"t":"2026-10-19T18:15:00Z","v":2003,"vw":660.730426},{"c":660.57,"h":660.775,"l":660.57,"n":70,"o":660.775,"t":"2026-10-19T18:20:00Z","v":1931,"vw":660.666413},{"c":660.03,"h":660.43,"l":660.03,"n":95,"o":660.43,"t":"2026-10-19T18:25:00Z","v":2034,"vw":660.24397},{"c":660,"h":660.265,"l":660,"n":59,"o":660.22,"t":"2026-10-19T18:30:00Z","v":2865,"vw":660.142117},{"c":660.23,"h":660.26,"l":659.98,"n":102,"o":660,"t":"2026-10-19T18:35:00Z","v":3002,"vw":660.157535},{"c":660.18,"h":660.35,"l":660.18,"n":77,"o":660.35,"t":"2026-10-19T18:40:00Z","v":1451,"vw":660.283103},{"c":660.59,"h":660.81,"l":660.43,"n":97,"o":660.43,"t":"2026-10-19T18:45:00Z","v":1589,"vw":660.628493},{"c":660.19,"h":660.6,"l":660.19,"n":83,"o":660.4944,"t":"2026-10-19T18:50:00Z","v":1718,"vw":660.455259},{"c":660.46,"h":660.535,"l":660.42,"n":55,"o":660.42,"t":"2026-10-19T18:55:00Z","v":1266,"vw":660.475447},{"c":660.66,"h":660.82,"l":660.6,"n":87,"o":660.6,"t":"2026-10-19T19:00:00Z","v":2935,"vw":660.74725},{"c":660.42,"h":660.61,"l":660.42,"n":34,"o":660.61,"t":"2026-10-19T19:05:00Z","v":520,"vw":660.511979},{"c":660.215,"h":660.3499,"l":660.14,"n":71,"o":660.265,"t":"2026-10-19T19:10:00Z","v":1384,"vw":660.228983},{"c":660.63,"h":660.735,"l":660.17,"n":153,"o":660.24,"t":"2026-10-19T19:15:00Z","v":7331,"vw":660.542631},{"c":661.28,"h":661.28,"l":660.65,"n":170,"o":660.65,"t":"2026-10-19T19:20:00Z","v":6374,"vw":660.88141},{"c":661.27,"h":661.36,"l":661.06,"n":315,"o":661.31,"t":"2026-10-19T19:25:00Z","v":11127,"vw":661.259857},{"c":661.28,"h":661.31,"l":661.1,"n":136,"o":661.2,"t":"2026-10-19T19:30:00Z","v":3464,"vw":661.196775},{"c":661.51,"h":661.63,"l":661.33,"n":125,"o":661.34,"t":"2026-10-19T19:35:00Z","v":2862,"vw":661.517758},{"c":661.52,"h":661.78,"l":661.46,"n":206,"o":661.54,"t":"2026-10-19T19:40:00Z","v":3873,"vw":661.565491},{"c":661.3,"h":661.48,"l":661.21,"n":336,"o":661.48,"t":"2026-10-19T19:45:00Z","v":5621,"vw":661.383688},{"c":660.75,"h":661.26,"l":660.58,"n":320,"o":661.26,"t":"2026-10-19T19:50:00Z","v":6380,"vw":660.855958},{"c":660.42,"h":660.735,"l":660.05,"n":810,"o":660.63,"t":"2026-10-19T19:55:00Z","v":42206,"vw":660.321674},{"c":660.63,"h":660.63,"l":660.19,"n":21,"o":660.4,"t":"2026-10-19T20:00:00Z","v":10305,"vw":660.374345},{"c":660.63,"h":660.63,"l":660.63,"n":1,"o":660.63,"t":"2026-10-19T20:05:00Z","v":40,"vw":660.63},{"c":660.65,"h":660.65,"l":660.65,"n":1,"o":660.65,"t":"2026-10-20T08:00:00Z","v":80,"vw":660.65},{"c":660.48,"h":660.48,"l":660.48,"n":1,"o":660.48,"t":"2026-10-20T09:30:00Z","v":81,"vw":660.48},{"c":659.99,"h":659.99,"l":659.99,"n":1,"o":659.99,"t":"2026-10-20T13:25:00Z","v":72,"vw":659.99},{"c":660.25,"h":661.07,"l":659.78,"n":215,"o":660.48,"t":"2026-10-20T13:30:00Z","v":17970,"vw":660.642287},{"c":661.75,"h":661.81,"l":659.9,"n":134,"o":660.32,"t":"2026-10-20T13:35:00Z","v":5462,"vw":660.853726},{"c":661.02,"h":662.15,"l":660.48,"n":285,"o":661.72,"t":"2026-10-20T13:40:00Z","v":15990,"vw":661.128933},{"c":662.16,"h":662.16,"l":660.85,"n":164,"o":661.09,"t":"2026-10-20T13:45:00Z","v":8153,"vw":661.730576},{"c":663.8,"h":663.94,"l":662.07,"n":375,"o":662.07,"t":"2026-10-20T13:50:00Z","v":23984,"vw":662.970277},{"c":664.8,"h":664.87,"l":663.82,"n":151,"o":663.88,"t":"2026-10-20T13:55:00Z","v":11196,"vw":664.20698},{"c":662.98,"h":664.68,"l":662.98,"n":266,"o":664.59,"t":"2026-10-20T14:00:00Z","v":16421,"vw":664.315946},{"c":663.37,"h":663.86,"l":662.76,"n":116,"o":662.92,"t":"2026-10-20T14:05:00Z","v":4160,"vw":663.233579},{"c":663.11,"h":663.33,"l":663.04,"n":83,"o":663.32,"t":"2026-10-20T14:10:00Z","v":3307,"vw":663.188751},{"c":664.5,"h":664.5,"l":663.12,"n":296,"o":663.12,"t":"2026-10-20T14:15:00Z","v":22281,"vw":663.502311},{"c":666.21,"h":666.21,"l":664.52,"n":282,"o":664.52,"t":"2026-10-20T14:20:00Z","v":15872,"vw":664.954233},{"c":667.48,"h":667.48,"l":665.9,"n":114,"o":666.2,"t":"2026-10-20T14:25:00Z","v":4291,"vw":666.620644},{"c":666.76,"h":668.33,"l":666.72,"n":234,"o":667.85,"t":"2026-10-20T14:30:00Z","v":12022,"vw":667.813806},{"c":666.795,"h":667.27,"l":666.65,"n":83,"o":666.74,"t":"2026-10-20T14:35:00Z","v":6277,"vw":666.939412},{"c":667.82,"h":668.0252,"l":667.19,"n":113,"o":667.19,"t":"2026-10-20T14:40:00Z","v":5741,"vw":667.739238},{"c":667.95,"h":668.53,"l":667.86,"n":104,"o":667.935,"t":"2026-10-20T14:45:00Z","v":7470,"vw":668.276856},{"c":668.9787,"h":668.9787,"l":668.12,"n":94,"o":668.29,"t":"2026-10-20T14:50:00Z","v":8095,"vw":668.522628},{"c":669.03,"h":669.39,"l":668.82,"n":69,"o":668.87,"t":"2026-10-20T14:55:00Z","v":2283,"vw":668.975436},{"c":668.52,"h":669.15,"l":668.52,"n":73,"o":669.15,"t":"2026-10-20T15:00:00Z","v":3632,"vw":668.946215},{"c":668.25,"h":668.37,"l":668,"n":110,"o":668.37,"t":"2026-10-20T15:05:00Z","v":7761,"vw":668.183634},{"c":666.32,"h":667.95,"l":665.685,"n":623,"o":667.95,"t":"2026-10-20T15:10:00Z","v":31183,"vw":667.019946},{"c":666.9225,"h":667.22,"l":666.02,"n":220,"o":666.23,"t":"2026-10-20T15:15:00Z","v":16582,"vw":666.902822},{"c":666.675,"h":667.25,"l":666.35,"n":95,"o":667.01,"t":"2026-10-20T15:20:00Z","v":6836,"vw":666.886764},{"c":666.29,"h":666.84,"l":666.29,"n":25,"o":666.84,"t":"2026-10-20T15:25:00Z","v":1334,"vw":666.574746},{"c":665.5,"h":666.16,"l":665.5,"n":58,"o":666.16,"t":"2026-10-20T15:30:00Z","v":4060,"vw":665.731736},{"c":665.91,"h":666.11,"l":665.51,"n":76,"o":665.83,"t":"2026-10-20T15:35:00Z","v":3496,"vw":665.797223},{"c":666.77,"h":666.8,"l":666.32,"n":30,"o":666.32,"t":"2026-10-20T15:40:00Z","v":1488,"vw":666.57627},{"c":666.1,"h":666.5,"l":666.04,"n":46,"o":666.5,"t":"2026-10-20T15:45:00Z","v":3003,"vw":666.215829},{"c":666.82,"h":666.82,"l":665.92,"n":114,"o":666.0602,"t":"2026-10-20T15:50:00Z","v":7651,"vw":666.320655},{"c":666.3,"h":666.58,"l":666.25,"n":122,"o":666.5,"t":"2026-10-20T15:55:00Z","v":7280,"vw":666.38668},{"c":665.97,"h":666.46,"l":665.84,"n":52,"o":666.46,"t":"2026-10-20T16:00:00Z","v":3178,"vw":666.035695},{"c":665.935,"h":666.22,"l":665.74,"n":113,"o":665.85,"t":"2026-10-20T16:05:00Z","v":6896,"vw":665.938276},{"c":665.75,"h":666,"l":665.4611,"n":47,"o":665.99,"t":"2026-10-20T16:10:00Z","v":5791,"vw":665.658206},{"c":664.78,"h":665.865,"l":664.73,"n":38,"o":665.865,"t":"2026-10-20T16:15:00Z","v":1246,"vw":665.340537},{"c":665.18,"h":665.23,"l":664.685,"n":54,"o":664.685,"t":"2026-10-20T16:20:00Z","v":3512,"vw":665.084617},{"c":665.65,"h":665.8,"l":665.05,"n":113,"o":665.43,"t":"2026-10-20T16:25:00Z","v":8417,"vw":665.231369},{"c":665.76,"h":665.99,"l":665.6,"n":57,"o":665.73,"t":"2026-10-20T16:30:00Z","v":2463,"vw":665.796214},{"c":666.13,"h":666.21,"l":665.9,"n":36,"o":665.94,"t":"2026-10-20T16:35:00Z","v":644,"vw":666.07577},{"c":665.97,"h":666.14,"l":665.915,"n":208,"o":665.95,"t":"2026-10-20T16:40:00Z","v":14328,"vw":666.045844},{"c":666.4,"h":666.4,"l":665.97,"n":44,"o":665.99,"t":"2026-10-20T16:45:00Z","v":1886,"vw":666.140044},{"c":664.975,"h":666.39,"l":664.95,"n":41,"o":666.355,"t":"2026-10-20T16:50:00Z","v":1547,"vw":666.08643},{"c":665.07,"h":665.24,"l":664.93,"n":145,"o":665.01,"t":"2026-10-20T16:55:00Z","v":9656,"vw":665.114282},{"c":665.17,"h":665.535,"l":664.87,"n":321,"o":665.11,"t":"2026-10-20T17:00:00Z","v":15841,"vw":665.219653},{"c":664.86,"h":665.12,"l":664.67,"n":43,"o":665.12,"t":"2026-10-20T17:05:00Z","v":1960,"vw":664.986899},{"c":665.09,"h":665.11,"l":664.99,"n":38,"o":664.99,"t":"2026-10-20T17:10:00Z","v":4272,"vw":665.064572},{"c":665.15,"h":665.15,"l":664.895,"n":78,"o":665.01,"t":"2026-10-20T17:15:00Z","v":4799,"vw":665.116324},{"c":665.44,"h":665.5,"l":665.4,"n":43,"o":665.43,"t":"2026-10-20T17:20:00Z","v":1560,"vw":665.458673},{"c":665.6,"h":665.64,"l":665.29,"n":41,"o":665.37,"t":"2026-10-20T17:25:00Z","v":2531,"vw":665.410458},{"c":665.86,"h":666.005,"l":665.7,"n":64,"o":665.9727,"t":"2026-10-20T17:30:00Z","v":2348,"vw":665.926422},{"c":665.98,"h":665.98,"l":665.87,"n":38,"o":665.9,"t":"2026-10-20T17:35:00Z","v":1528,"vw":665.941381},{"c":666.1,"h":666.17,"l":666,"n":48,"o":666,"t":"2026-10-20T17:40:00Z","v":5567,"vw":666.156325},{"c":666.1,"h":666.22,"l":666.02,"n":56,"o":666.22,"t":"2026-10-20T17:45:00Z","v":1828,"vw":666.130375},{"c":666.52,"h":666.52,"l":666.14,"n":35,"o":666.14,"t":"2026-10-20T17:50:00Z","v":2557,"vw":666.39326},{"c":666.38,"h":666.47,"l":666.24,"n":53,"o":666.47,"t":"2026-10-20T17:55:00Z","v":3147,"vw":666.338853},{"c":666.69,"h":666.75,"l":666.37,"n":72,"o":666.71,"t":"2026-10-20T18:00:00Z","v":2543,"vw":666.607874},{"c":666.83,"h":666.83,"l":666.66,"n":45,"o":666.67,"t":"2026-10-20T18:05:00Z","v":2171,"vw":666.708752},{"c":667.05,"h":667.14,"l":666.88,"n":36,"o":666.88,"t":"2026-10-20T18:10:00Z","v":1121,"vw":666.959547},{"c":667.14,"h":667.14,"l":667.08,"n":23,"o":667.08,"t":"2026-10-20T18:15:00Z","v":1008,"vw":667.132564},{"c":666.5251,"h":666.5251,"l":666.5251,"n":7,"o":666.5251,"t":"2026-10-20T18:20:00Z","v":243,"vw":666.5251},{"c":666.55,"h":666.55,"l":666.24,"n":32,"o":666.4,"t":"2026-10-20T18:25:00Z","v":866,"vw":666.461791},{"c":666.38,"h":666.62,"l":666.38,"n":112,"o":666.62,"t":"2026-10-20T18:30:00Z","v":7448,"vw":666.58517},{"c":666.27,"h":666.35,"l":666.19,"n":48,"o":666.3,"t":"2026-10-20T18:35:00Z","v":1689,"vw":666.292308},{"c":666.05,"h":666.355,"l":665.92,"n":56,"o":666.21,"t":"2026-10-20T18:40:00Z","v":2811,"vw":666.213641},{"c":666.52,"h":666.53,"l":665.83,"n":58,"o":665.83,"t":"2026-10-20T18:45:00Z","v":1694,"vw":666.351307},{"c":666.52,"h":666.56,"l":666.39,"n":65,"o":666.5,"t":"2026-10-20T18:50:00Z","v":2875,"vw":666.468512},{"c":666.58,"h":666.68,"l":666.48,"n":47,"o":666.65,"t":"2026-10-20T18:55:00Z","v":1982,"vw":666.576023},{"c":666.78,"h":666.97,"l":666.74,"n":78,"o":666.77,"t":"2026-10-20T19:00:00Z","v":4905,"vw":666.881888},{"c":667.07,"h":667.12,"l":666.7,"n":61,"o":666.7,"t":"2026-10-20T19:05:00Z","v":2603,"vw":667.015538},{"c":666.78,"h":666.97,"l":666.78,"n":131,"o":666.97,"t":"2026-10-20T19:10:00Z","v":9652,"vw":666.873373},{"c":667,"h":667,"l":666.69,"n":72,"o":666.83,"t":"2026-10-20T19:15:00Z","v":30641,"vw":666.79243},{"c":666.5775,"h":667.04,"l":666.57,"n":73,"o":666.955,"t":"2026-10-20T19:20:00Z","v":4338,"vw":666.709447},{"c":666.87,"h":667.14,"l":666.62,"n":189,"o":666.62,"t":"2026-10-20T19:25:00Z","v":15476,"vw":667.01351},{"c":666.7,"h":666.97,"l":666.62,"n":139,"o":666.67,"t":"2026-10-20T19:30:00Z","v":6488,"vw":666.816533},{"c":666.39,"h":666.73,"l":666.12,"n":844,"o":666.65,"t":"2026-10-20T19:35:00Z","v":50853,"vw":666.255205},{"c":667,"h":667.09,"l":666.29,"n":889,"o":666.32,"t":"2026-10-20T19:40:00Z","v":61910,"vw":666.741403},{"c":666.99,"h":667.11,"l":666.78,"n":258,"o":667.015,"t":"2026-10-20T19:45:00Z","v":39133,"vw":666.993869},{"c":666.77,"h":667.03,"l":666.61,"n":532,"o":666.94,"t":"2026-10-20T19:50:00Z","v":28328,"vw":666.851133},{"c":666.84,"h":667.02,"l":666.53,"n":1125,"o":666.78,"t":"2026-10-20T19:55:00Z","v":75547,"vw":666.783295},{"c":666.92,"h":666.94,"l":666.9,"n":16,"o":666.92,"t":"2026-10-20T20:00:00Z","v":22663,"vw":666.919986},{"c":667.46,"h":667.46,"l":667.46,"n":1,"o":667.46,"t":"2026-10-20T20:05:00Z","v":108,"vw":667.46},{"c":669.94,"h":669.94,"l":669.86,"n":29,"o":669.86,"t":"2026-10-20T21:15:00Z","v":520,"vw":669.916551},{"c":667,"h":667,"l":667,"n":1,"o":667,"t":"2026-10-20T21:25:00Z","v":50,"vw":667},{"c":669.01,"h":669.01,"l":669.01,"n":2,"o":669.01,"t":"2026-10-21T11:50:00Z","v":81,"vw":669.01},{"c":669.23,"h":669.27,"l":668.91,"n":3,"o":668.91,"t":"2026-10-21T12:00:00Z","v":240,"vw":669.136667},{"c":669.1,"h":669.1,"l":669.1,"n":1,"o":669.1,"t":"2026-10-21T12:05:00Z","v":80,"vw":669.1},{"c":669.74,"h":671.13,"l":669.73,"n":340,"o":670.34,"t":"2026-10-21T13:30:00Z","v":16783,"vw":670.287849},{"c":670.34,"h":670.66,"l":669.455,"n":182,"o":669.89,"t":"2026-10-21T13:35:00Z","v":7696,"vw":670.159613},{"c":669.77,"h":670.89,"l":669.64,"n":351,"o":670.54,"t":"2026-10-21T13:40:00Z","v":17400,"vw":670.525402},{"c":670.98,"h":670.98,"l":669.72,"n":202,"o":669.72,"t":"2026-10-21T13:45:00Z","v":10114,"vw":670.254539},{"c":671.55,"h":671.84,"l":670.94,"n":216,"o":671.11,"t":"2026-10-21T13:50:00Z","v":12407,"vw":671.346354},{"c":670.56,"h":671.87,"l":670.56,"n":169,"o":671.75,"t":"2026-10-21T13:55:00Z","v":5039,"vw":671.284065},{"c":669.9,"h":670.56,"l":669.71,"n":151,"o":670.56,"t":"2026-10-21T14:00:00Z","v":6602,"vw":669.994702},{"c":668.54,"h":669.44,"l":668.44,"n":107,"o":669.44,"t":"2026-10-21T14:05:00Z","v":4013,"vw":668.709161},{"c":669.425,"h":669.67,"l":668.6,"n":168,"o":668.7,"t":"2026-10-21T14:10:00Z","v":6308,"vw":669.193065},{"c":668.97,"h":669.63,"l":668.86,"n":132,"o":669.61,"t":"2026-10-21T14:15:00Z","v":6764,"vw":669.088249},{"c":669.53,"h":669.92,"l":668.85,"n":196,"o":668.95,"t":"2026-10-21T14:20:00Z","v":10704,"vw":669.595916},{"c":668.96,"h":669.59,"l":668.96,"n":152,"o":669.45,"t":"2026-10-21T14:25:00Z","v":7274,"vw":669.347723},{"c":670.15,"h":670.15,"l":669.09,"n":103,"o":669.09,"t":"2026-10-21T14:30:00Z","v":3063,"vw":669.676815},{"c":669.97,"h":670.02,"l":669.575,"n":52,"o":669.95,"t":"2026-10-21T14:35:00Z","v":2314,"vw":669.833381},{"c":670.03,"h":670.095,"l":669.76,"n":71,"o":669.925,"t":"2026-10-21T14:40:00Z","v":2871,"vw":669.923503},{"c":670.785,"h":670.785,"l":670.0275,"n":60,"o":670.07,"t":"2026-10-21T14:45:00Z","v":1912,"vw":670.460446},{"c":670.05,"h":670.97,"l":669.87,"n":89,"o":670.88,"t":"2026-10-21T14:50:00Z","v":3443,"vw":670.253476},{"c":669.575,"h":669.85,"l":669.575,"n":48,"o":669.78,"t":"2026-10-21T14:55:00Z","v":1264,"vw":669.75906},{"c":669.39,"h":669.48,"l":668.88,"n":142,"o":669.43,"t":"2026-10-21T15:00:00Z","v":6176,"vw":669.280218},{"c":669.235,"h":669.6,"l":669.235,"n":23,"o":669.56,"t":"2026-10-21T15:05:00Z","v":801,"vw":669.439614},{"c":669.11,"h":669.64,"l":669.03,"n":79,"o":669.12,"t":"2026-10-21T15:10:00Z","v":2375,"vw":669.286997},{"c":669.19,"h":669.3,"l":669.085,"n":87,"o":669.085,"t":"2026-10-21T15:15:00Z","v":2132,"vw":669.200232},{"c":669.31,"h":669.31,"l":668.96,"n":68,"o":669.175,"t":"2026-10-21T15:20:00Z","v":2684,"vw":669.186636},{"c":669.57,"h":669.81,"l":669.12,"n":260,"o":669.12,"t":"2026-10-21T15:25:00Z","v":12809,"vw":669.444372},{"c":669.465,"h":669.9899,"l":669.465,"n":65,"o":669.89,"t":"2026-10-21T15:30:00Z","v":2437,"vw":669.760644},{"c":670.12,"h":670.12,"l":669.675,"n":206,"o":669.675,"t":"2026-10-21T15:35:00Z","v":17166,"vw":669.902744},{"c":669.94,"h":670.08,"l":669.83,"n":107,"o":670.06,"t":"2026-10-21T15:40:00Z","v":5427,"vw":669.964304},{"c":670.08,"h":670.33,"l":669.98,"n":83,"o":670.04,"t":"2026-10-21T15:45:00Z","v":4177,"vw":670.101668},{"c":670.36,"h":670.41,"l":670.17,"n":56,"o":670.17,"t":"2026-10-21T15:50:00Z","v":3410,"vw":670.268261},{"c":670.4,"h":670.45,"l":670.375,"n":86,"o":670.44,"t":"2026-10-21T15:55:00Z","v":3613,"vw":670.41402},{"c":669.97,"h":670.31,"l":669.93,"n":160,"o":670.29,"t":"2026-10-21T16:00:00Z","v":8647,"vw":670.131052},{"c":669.51,"h":669.94,"l":669.51,"n":139,"o":669.92,"t":"2026-10-21T16:05:00Z","v":4581,"vw":669.793682},{"c":670.07,"h":670.07,"l":669.525,"n":34,"o":669.62,"t":"2026-10-21T16:10:00Z","v":829,"vw":669.762281},{"c":669.88,"h":670.07,"l":669.835,"n":38,"o":670.06,"t":"2026-10-21T16:15:00Z","v":1002,"vw":669.968932},{"c":669.76,"h":669.8928,"l":669.76,"n":45,"o":669.8,"t":"2026-10-21T16:20:00Z","v":1248,"vw":669.825252},{"c":669.85,"h":669.85,"l":669.53,"n":79,"o":669.62,"t":"2026-10-21T16:25:00Z","v":1866,"vw":669.629021},{"c":669.56,"h":669.93,"l":669.54,"n":61,"o":669.9,"t":"2026-10-21T16:30:00Z","v":1091,"vw":669.739988},{"c":671.23,"h":671.43,"l":669.29,"n":469,"o":669.57,"t":"2026-10-21T16:35:00Z","v":25408,"vw":669.968781},{"c":670.225,"h":671.48,"l":669.97,"n":126,"o":671.3,"t":"2026-10-21T16:40:00Z","v":33156,"vw":670.569342},{"c":670.23,"h":670.4294,"l":669.9201,"n":50,"o":670.115,"t":"2026-10-21T16:45:00Z","v":1817,"vw":670.136874},{"c":670.15,"h":670.23,"l":670.04,"n":22,"o":670.23,"t":"2026-10-21T16:50:00Z","v":28522,"vw":670.188493},{"c":670.21,"h":670.28,"l":670.045,"n":26,"o":670.19,"t":"2026-10-21T16:55:00Z","v":832,"vw":670.184515},{"c":670.085,"h":670.16,"l":669.73,"n":77,"o":670.16,"t":"2026-10-21T17:00:00Z","v":2578,"vw":669.955428},{"c":670.37,"h":670.4,"l":669.94,"n":30,"o":670.01,"t":"2026-10-21T17:05:00Z","v":1586,"vw":670.106178},{"c":670.33,"h":670.47,"l":670.12,"n":28,"o":670.46,"t":"2026-10-21T17:10:00Z","v":1359,"vw":670.378527},{"c":670.235,"h":670.42,"l":670.235,"n":56,"o":670.29,"t":"2026-10-21T17:15:00Z","v":2413,"vw":670.316429},{"c":670.44,"h":670.49,"l":670.32,"n":46,"o":670.32,"t":"2026-10-21T17:20:00Z","v":1587,"vw":670.419879},{"c":670.45,"h":670.45,"l":670.33,"n":16,"o":670.33,"t":"2026-10-21T17:25:00Z","v":499,"vw":670.411043},{"c":670.33,"h":670.51,"l":670.3,"n":40,"o":670.51,"t":"2026-10-21T17:30:00Z","v":1202,"vw":670.359255},{"c":670.23,"h":670.49,"l":670.23,"n":44,"o":670.385,"t":"2026-10-21T17:35:00Z","v":1192,"vw":670.363902},{"c":670.315,"h":670.48,"l":670.28,"n":98,"o":670.29,"t":"2026-10-21T17:40:00Z","v":2853,"vw":670.328627},{"c":670.37,"h":670.41,"l":670.21,"n":46,"o":670.29,"t":"2026-10-21T17:45:00Z","v":1406,"vw":670.284454},{"c":670.415,"h":670.54,"l":670.22,"n":64,"o":670.34,"t":"2026-10-21T17:50:00Z","v":2258,"vw":670.363227},{"c":670.43,"h":670.6,"l":670.42,"n":44,"o":670.5237,"t":"2026-10-21T17:55:00Z","v":1387,"vw":670.485662},{"c":670.4,"h":670.5,"l":670.22,"n":50,"o":670.5,"t":"2026-10-21T18:00:00Z","v":1640,"vw":670.334713},{"c":670.53,"h":670.54,"l":670.41,"n":43,"o":670.46,"t":"2026-10-21T18:05:00Z","v":1530,"vw":670.477405},{"c":671.16,"h":671.16,"l":670.68,"n":51,"o":670.68,"t":"2026-10-21T18:10:00Z","v":2893,"vw":670.879278},{"c":671.11,"h":671.41,"l":671.06,"n":71,"o":671.37,"t":"2026-10-21T18:15:00Z","v":4832,"vw":671.270013},{"c":670.82,"h":671.11,"l":670.82,"n":63,"o":671.01,"t":"2026-10-21T18:20:00Z","v":1642,"vw":670.972846},{"c":670.895,"h":670.94,"l":670.8,"n":33,"o":670.8,"t":"2026-10-21T18:25:00Z","v":1347,"vw":670.872409},{"c":670.975,"h":671.08,"l":670.92,"n":72,"o":670.92,"t":"2026-10-21T18:30:00Z","v":3941,"vw":670.967731},{"c":671.03,"h":671.04,"l":670.92,"n":45,"o":671,"t":"2026-10-21T18:35:00Z","v":1620,"vw":670.978701},{"c":671.08,"h":671.24,"l":671.08,"n":14,"o":671.13,"t":"2026-10-21T18:40:00Z","v":251,"vw":671.13445},{"c":670,"h":671.11,"l":670,"n":211,"o":671.065,"t":"2026-10-21T18:45:00Z","v":12199,"vw":670.624155},{"c":670.1,"h":670.1,"l":669.54,"n":89,"o":670.05,"t":"2026-10-21T18:50:00Z","v":4951,"vw":669.9535},{"c":668.64,"h":670.08,"l":668.64,"n":157,"o":670.08,"t":"2026-10-21T18:55:00Z","v":11070,"vw":669.211175},{"c":667.47,"h":668.615,"l":666.96,"n":274,"o":668.615,"t":"2026-10-21T19:00:00Z","v":15290,"vw":667.748045},{"c":667.11,"h":667.92,"l":666.95,"n":167,"o":667.47,"t":"2026-10-21T19:05:00Z","v":12026,"vw":667.640231},{"c":667.29,"h":667.29,"l":666.58,"n":83,"o":667.09,"t":"2026-10-21T19:10:00Z","v":4246,"vw":666.957358},{"c":668.37,"h":668.45,"l":667.69,"n":97,"o":667.69,"t":"2026-10-21T19:15:00Z","v":4429,"vw":668.260165},{"c":668.625,"h":668.81,"l":668.15,"n":110,"o":668.38,"t":"2026-10-21T19:20:00Z","v":6197,"vw":668.398333},{"c":669.62,"h":669.62,"l":668.57,"n":94,"o":668.57,"t":"2026-10-21T19:25:00Z","v":3639,"vw":668.983264},{"c":669.64,"h":669.84,"l":669.56,"n":100,"o":669.61,"t":"2026-10-21T19:30:00Z","v":10276,"vw":669.692088},{"c":669.66,"h":669.73,"l":669.455,"n":66,"o":669.595,"t":"2026-10-21T19:35:00Z","v":1927,"vw":669.587043},{"c":669.66,"h":669.66,"l":669.21,"n":102,"o":669.45,"t":"2026-10-21T19:40:00Z","v":3342,"vw":669.386831},{"c":669.67,"h":669.9,"l":669.59,"n":171,"o":669.59,"t":"2026-10-21T19:45:00Z","v":6399,"vw":669.742603},{"c":669.84,"h":670.05,"l":669.28,"n":303,"o":669.56,"t":"2026-10-21T19:50:00Z","v":35996,"vw":669.774709},{"c":669.39,"h":669.61,"l":669.27,"n":673,"o":669.5,"t":"2026-10-21T19:55:00Z","v":28347,"vw":669.42149},{"c":669.1,"h":669.42,"l":669.1,"n":17,"o":669.42,"t":"2026-10-21T20:00:00Z","v":11479,"vw":669.415316},{"c":668.98,"h":668.98,"l":668.98,"n":5,"o":668.98,"t":"2026-10-21T20:05:00Z","v":4205,"vw":668.98},{"c":668.94,"h":668.94,"l":668.94,"n":15,"o":668.94,"t":"2026-10-21T20:25:00Z","v":300,"vw":668.94},{"c":663.33,"h":663.33,"l":663.33,"n":1,"o":663.33,"t":"2026-10-22T13:00:00Z","v":200,"vw":663.33},{"c":662.35,"h":663.29,"l":662.35,"n":9,"o":663.29,"t":"2026-10-22T13:25:00Z","v":2932,"vw":662.983726},{"c":662.41,"h":663.44,"l":661.935,"n":358,"o":662.26,"t":"2026-10-22T13:30:00Z","v":31754,"vw":662.70937},{"c":662.87,"h":663.68,"l":662.67,"n":133,"o":663.08,"t":"2026-10-22T13:35:00Z","v":10329,"vw":663.247423},{"c":661.145,"h":663.05,"l":661.11,"n":255,"o":663.05,"t":"2026-10-22T13:40:00Z","v":13126,"vw":661.793126},{"c":662.88,"h":663.1,"l":660.6,"n":418,"o":661.095,"t":"2026-10-22T13:45:00Z","v":24469,"vw":661.653306},{"c":663.01,"h":663.32,"l":662.265,"n":204,"o":662.82,"t":"2026-10-22T13:50:00Z","v":6606,"vw":662.955827},{"c":663.945,"h":664.31,"l":662.72,"n":265,"o":662.8494,"t":"2026-10-22T13:55:00Z","v":12008,"vw":663.777428},{"c":663.91,"h":664.56,"l":663.78,"n":121,"o":663.92,"t":"2026-10-22T14:00:00Z","v":5744,"vw":664.134978},{"c":661.9,"h":663.79,"l":661.9,"n":168,"o":663.69,"t":"2026-10-22T14:05:00Z","v":7930,"vw":662.74206},{"c":662.34,"h":662.47,"l":662.03,"n":104,"o":662.05,"t":"2026-10-22T14:10:00Z","v":3972,"vw":662.237717},{"c":662.37,"h":663.04,"l":661.78,"n":182,"o":662.19,"t":"2026-10-22T14:15:00Z","v":8111,"vw":662.301835},{"c":660.65,"h":662.34,"l":660.65,"n":293,"o":662.29,"t":"2026-10-22T14:20:00Z","v":15709,"vw":661.588607},{"c":658.93,"h":660.76,"l":658.72,"n":130,"o":660.76,"t":"2026-10-22T14:25:00Z","v":4384,"vw":659.563043},{"c":658.51,"h":659.2,"l":658.38,"n":218,"o":659.08,"t":"2026-10-22T14:30:00Z","v":12421,"vw":658.914039},{"c":658.74,"h":658.89,"l":658.1,"n":96,"o":658.5,"t":"2026-10-22T14:35:00Z","v":3292,"vw":658.438164},{"c":659.74,"h":659.74,"l":658.87,"n":150,"o":659.02,"t":"2026-10-22T14:40:00Z","v":6765,"vw":659.462038},{"c":659.44,"h":660.18,"l":659.265,"n":164,"o":659.64,"t":"2026-10-22T14:45:00Z","v":7511,"vw":659.707732},{"c":660.245,"h":660.28,"l":659.45,"n":87,"o":659.45,"t":"2026-10-22T14:50:00Z","v":4327,"vw":659.990308},{"c":661.03,"h":661.03,"l":660.06,"n":87,"o":660.37,"t":"2026-10-22T14:55:00Z","v":2284,"vw":660.379619},{"c":659.985,"h":661.08,"l":659.88,"n":56,"o":661.08,"t":"2026-10-22T15:00:00Z","v":1588,"vw":660.295553},{"c":659.76,"h":660.2,"l":659.49,"n":123,"o":660.12,"t":"2026-10-22T15:05:00Z","v":10048,"vw":660.038805},{"c":659.42,"h":660.09,"l":659.4025,"n":283,"o":659.73,"t":"2026-10-22T15:10:00Z","v":15996,"vw":659.676922},{"c":661.23,"h":661.23,"l":659.52,"n":91,"o":659.52,"t":"2026-10-22T15:15:00Z","v":3170,"vw":660.175835},{"c":661.2,"h":661.67,"l":661.0736,"n":79,"o":661.45,"t":"2026-10-22T15:20:00Z","v":5931,"vw":661.384551},{"c":660.16,"h":661.18,"l":660.14,"n":80,"o":661.18,"t":"2026-10-22T15:25:00Z","v":2517,"vw":660.45534},{"c":660.17,"h":660.41,"l":659.8,"n":100,"o":660.19,"t":"2026-10-22T15:30:00Z","v":3892,"vw":660.110426},{"c":660.48,"h":661.02,"l":660.24,"n":70,"o":660.24,"t":"2026-10-22T15:35:00Z","v":3225,"vw":660.444989},{"c":660.32,"h":660.43,"l":659.78,"n":179,"o":660.43,"t":"2026-10-22T15:40:00Z","v":10959,"vw":660.015276},{"c":660.77,"h":660.96,"l":660.53,"n":88,"o":660.63,"t":"2026-10-22T15:45:00Z","v":1831,"vw":660.655247},{"c":661.08,"h":661.495,"l":660.84,"n":97,"o":660.84,"t":"2026-10-22T15:50:00Z","v":2312,"vw":661.211577},{"c":661.93,"h":662.07,"l":661.23,"n":80,"o":661.23,"t":"2026-10-22T15:55:00Z","v":2547,"vw":661.784118},{"c":662.11,"h":662.535,"l":661.98,"n":82,"o":661.98,"t":"2026-10-22T16:00:00Z","v":3012,"vw":662.262871},{"c":662.855,"h":662.855,"l":661.83,"n":67,"o":662.11,"t":"2026-10-22T16:05:00Z","v":3499,"vw":662.463228},{"c":662.71,"h":662.9134,"l":662.37,"n":44,"o":662.81,"t":"2026-10-22T16:10:00Z","v":1485,"vw":662.607977},{"c":663,"h":663.05,"l":662.84,"n":26,"o":662.84,"t":"2026-10-22T16:15:00Z","v":693,"vw":662.975739},{"c":663.25,"h":663.44,"l":662.96,"n":160,"o":662.96,"t":"2026-10-22T16:20:00Z","v":9164,"vw":663.205014},{"c":663.27,"h":663.495,"l":663.1163,"n":30,"o":663.38,"t":"2026-10-22T16:25:00Z","v":1294,"vw":663.282337},{"c":662.69,"h":663.1,"l":662.69,"n":58,"o":663.08,"t":"2026-10-22T16:30:00Z","v":3078,"vw":662.956741},{"c":661.61,"h":662.61,"l":661.51,"n":77,"o":662.44,"t":"2026-10-22T16:35:00Z","v":2705,"vw":662.05032},{"c":661.12,"h":661.31,"l":661.11,"n":42,"o":661.13,"t":"2026-10-22T16:40:00Z","v":1947,"vw":661.223554},{"c":661.1,"h":661.1,"l":660.5,"n":36,"o":661.06,"t":"2026-10-22T16:45:00Z","v":1258,"vw":660.707146},{"c":661.97,"h":661.97,"l":660.92,"n":48,"o":660.97,"t":"2026-10-22T16:50:00Z","v":1777,"vw":661.448382},{"c":662.74,"h":662.86,"l":662.09,"n":55,"o":662.29,"t":"2026-10-22T16:55:00Z","v":2662,"vw":662.526869},{"c":661.54,"h":662.73,"l":661.46,"n":136,"o":662.63,"t":"2026-10-22T17:00:00Z","v":7214,"vw":662.370055},{"c":661.46,"h":661.76,"l":661.41,"n":49,"o":661.41,"t":"2026-10-22T17:05:00Z","v":1200,"vw":661.617942},{"c":661.5,"h":661.75,"l":661.39,"n":48,"o":661.41,"t":"2026-10-22T17:10:00Z","v":1685,"vw":661.649032},{"c":661.64,"h":662,"l":661.36,"n":156,"o":661.74,"t":"2026-10-22T17:15:00Z","v":9205,"vw":661.8546},{"c":661.48,"h":662,"l":661.48,"n":42,"o":661.8,"t":"2026-10-22T17:20:00Z","v":1159,"vw":661.743246},{"c":661.99,"h":662.05,"l":661.48,"n":43,"o":661.48,"t":"2026-10-22T17:25:00Z","v":937,"vw":661.699876},{"c":662.865,"h":662.865,"l":662.02,"n":60,"o":662.03,"t":"2026-10-22T17:30:00Z","v":3959,"vw":662.328528},{"c":662.26,"h":662.84,"l":662.195,"n":106,"o":662.81,"t":"2026-10-22T17:35:00Z","v":7216,"vw":662.674952},{"c":662.54,"h":662.54,"l":662.11,"n":37,"o":662.11,"t":"2026-10-22T17:40:00Z","v":1635,"vw":662.346703},{"c":662.35,"h":662.49,"l":662.35,"n":11,"o":662.49,"t":"2026-10-22T17:45:00Z","v":225,"vw":662.428886},{"c":662.27,"h":662.29,"l":662.04,"n":48,"o":662.125,"t":"2026-10-22T17:50:00Z","v":927,"vw":662.186714},{"c":662.6399,"h":662.6799,"l":662.48,"n":46,"o":662.48,"t":"2026-10-22T17:55:00Z","v":1746,"vw":662.638812},{"c":660.92,"h":661.42,"l":660.88,"n":87,"o":661.41,"t":"2026-10-22T18:00:00Z","v":1705,"vw":661.145462},{"c":661.95,"h":661.95,"l":661.07,"n":52,"o":661.07,"t":"2026-10-22T18:05:00Z","v":1897,"vw":661.588464},{"c":661.95,"h":662.235,"l":661.95,"n":26,"o":662.19,"t":"2026-10-22T18:10:00Z","v":689,"vw":662.187248},{"c":662.4,"h":662.4,"l":661.66,"n":45,"o":661.8,"t":"2026-10-22T18:15:00Z","v":830,"vw":662.006727},{"c":662.595,"h":662.795,"l":662.41,"n":75,"o":662.41,"t":"2026-10-22T18:20:00Z","v":2878,"vw":662.666454},{"c":662.21,"h":662.63,"l":661.99,"n":112,"o":662.5,"t":"2026-10-22T18:25:00Z","v":4514,"vw":662.398644},{"c":662.12,"h":662.21,"l":661.77,"n":78,"o":661.91,"t":"2026-10-22T18:30:00Z","v":2466,"vw":661.966951},{"c":661.96,"h":662.195,"l":661.88,"n":32,"o":662.195,"t":"2026-10-22T18:35:00Z","v":908,"vw":662.004735},{"c":662.05,"h":662.08,"l":661.67,"n":34,"o":661.79,"t":"2026-10-22T18:40:00Z","v":1422,"vw":661.802729},{"c":662.16,"h":662.4101,"l":662.05,"n":63,"o":662.125,"t":"2026-10-22T18:45:00Z","v":2804,"vw":662.241216},{"c":662.04,"h":662.21,"l":662.04,"n":45,"o":662.15,"t":"2026-10-22T18:50:00Z","v":1358,"vw":662.12057},{"c":662.06,"h":662.355,"l":661.99,"n":89,"o":662.16,"t":"2026-10-22T18:55:00Z","v":5057,"vw":662.102587},{"c":661.64,"h":662.03,"l":661.36,"n":75,"o":662.03,"t":"2026-10-22T19:00:00Z","v":2544,"vw":661.783422},{"c":662.41,"h":662.42,"l":661.79,"n":124,"o":661.83,"t":"2026-10-22T19:05:00Z","v":8310,"vw":662.030242},{"c":662.69,"h":663.0425,"l":662.2,"n":78,"o":662.29,"t":"2026-10-22T19:10:00Z","v":3126,"vw":662.52526},{"c":662.73,"h":662.79,"l":662.43,"n":68,"o":662.64,"t":"2026-10-22T19:15:00Z","v":2946,"vw":662.651405},{"c":662.92,"h":663.23,"l":662.7,"n":95,"o":662.7,"t":"2026-10-22T19:20:00Z","v":2780,"vw":662.976853},{"c":663.18,"h":663.21,"l":662.795,"n":65,"o":663,"t":"2026-10-22T19:25:00Z","v":2551,"vw":662.98764},{"c":662.62,"h":663.09,"l":662.62,"n":111,"o":663.03,"t":"2026-10-22T19:30:00Z","v":3602,"vw":662.837036},{"c":662.63,"h":662.72,"l":662.25,"n":148,"o":662.54,"t":"2026-10-22T19:35:00Z","v":4664,"vw":662.554814},{"c":662.39,"h":662.7,"l":662.2,"n":318,"o":662.47,"t":"2026-10-22T19:40:00Z","v":8555,"vw":662.477825},{"c":662.57,"h":662.57,"l":661.96,"n":288,"o":662.3614,"t":"2026-10-22T19:45:00Z","v":9639,"vw":662.29287},{"c":663.89,"h":664.23,"l":662.38,"n":559,"o":662.41,"t":"2026-10-22T19:50:00Z","v":24620,"vw":663.547672},{"c":664.07,"h":664.265,"l":663.625,"n":1310,"o":663.79,"t":"2026-10-22T19:55:00Z","v":74176,"vw":663.96586},{"c":664,"h":664,"l":664,"n":8,"o":664,"t":"2026-10-22T20:00:00Z","v":10558,"vw":664}],"history":[{"c":577.23,"h":583.99,"l":576.12,"n":6745,"o":583.65,"t":"2024-10-21T04:00:00Z","v":431273,"vw":578.313215},{"c":573.5,"h":575.3,"l":571.15,"n":9748,"o":575.14,"t":"2024-10-22T04:00:00Z","v":918125,"vw":573.30702},{"c":570,"h":573.42,"l":566.33,"n":7503,"o":571.29,"t":"2024-10-23T04:00:00Z","v":436830,"vw":570.620811},{"c":571.1,"h":572.5,"l":568.63,"n":10020,"o":571.74,"t":"2024-10-24T04:00:00Z","v":748363,"vw":570.81556},{"c":567.67,"h":573.58,"l":566.18,"n":9403,"o":573.06,"t":"2024-10-25T04:00:00Z","v":716669,"vw":569.719278},{"c":573.42,"h":574.73,"l":570.24,"n":9643,"o":570.7,"t":"2024-10-28T04:00:00Z","v":768690,"vw":573.192143},{"c":573.99,"h":574.2,"l":568.1,"n":12543,"o":570.31,"t":"2024-10-29T04:00:00Z","v":938134,"vw":572.596074},{"c":573.17,"h":579.81,"l":571.89,"n":8570,"o":572.48,"t":"2024-10-30T04:00:00Z","v":606038,"vw":575.148322},{"c":565.6,"h":573.465,"l":565.57,"n":11598,"o":572.55,"t":"2024-10-31T04:00:00Z","v":973341,"vw":569.039986},{"c":566.79,"h":571.9,"l":566.03,"n":12628,"o":568.13,"t":"2024-11-01T04:00:00Z","v":820312,"vw":568.639129},{"c":568.45,"h":572.93,"l":565.92,"n":10328,"o":565.92,"t":"2024-11-04T05:00:00Z","v":1144180,"vw":570.264789},{"c":576.69,"h":576.78,"l":565.09,"n":10169,"o":566.34,"t":"2024-11-05T05:00:00Z","v":823167,"vw":573.259583},{"c":600.43,"h":600.88,"l":591.12,"n":25243,"o":598.02,"t":"2024-11-06T05:00:00Z","v":2219880,"vw":596.832075},{"c":599.41,"h":603.21,"l":598.172,"n":12557,"o":600.9,"t":"2024-11-07T05:00:00Z","v":1053304,"vw":600.210885},{"c":602.32,"h":603.45,"l":598.19,"n":12533,"o":599.63,"t":"2024-11-08T05:00:00Z","v":733590,"vw":601.441507},{"c":607.64,"h":609.6899,"l":606.12,"n":9897,"o":607.2,"t":"2024-11-11T05:00:00Z","v":797277,"vw":607.780888},{"c":601.25,"h":607.98,"l":599.41,"n":11070,"o":604.92,"t":"2024-11-12T05:00:00Z","v":785789,"vw":602.765829},{"c":597.88,"h":604.38,"l":597.66,"n":8444,"o":603.12,"t":"2024-11-13T05:00:00Z","v":535761,"vw":600.608575},{"c":592.66,"h":600.83,"l":591.46,"n":11506,"o":599.8,"t":"2024-11-14T05:00:00Z","v":939061,"vw":594.934916},{"c":586.13,"h":592.56,"l":584.865,"n":9663,"o":592.56,"t":"2024-11-15T05:00:00Z","v":843358,"vw":588.065602},{"c":587.6,"h":589.59,"l":585.47,"n":10569,"o":587.14,"t":"2024-11-18T05:00:00Z","v":547352,"vw":587.386703},{"c":587.88,"h":588.58,"l":580.95,"n":9058,"o":582.43,"t":"2024-11-19T05:00:00Z","v":1074010,"vw":586.407714},{"c":591.16,"h":591.24,"l":584.66,"n":16117,"o":587.88,"t":"2024-11-20T05:00:00Z","v":1312415,"vw":588.651135},{"c":600.66,"h":601.98,"l":591.67,"n":10885,"o":593.37,"t":"2024-11-21T05:00:00Z","v":807699,"vw":599.159545},{"c":610.71,"h":611.14,"l":603.15,"n":13386,"o":603.56,"t":"2024-11-22T05:00:00Z","v":1087565,"vw":608.638064},{"c":620.12,"h":624.125,"l":615.61,"n":21748,"o":616.41,"t":"2024-11-25T05:00:00Z","v":1527078,"vw":620.968651},{"c":616.9,"h":618.85,"l":613.49,"n":17888,"o":618.16,"t":"2024-11-26T05:00:00Z","v":1868386,"vw":616.505786},{"c":615.02,"h":623.1,"l":614.06,"n":11040,"o":619.7,"t":"2024-11-27T05:00:00Z","v":863137,"vw":616.981044},{"c":615.86,"h":620.21,"l":615.39,"n":7453,"o":618.38,"t":"2024-11-29T05:00:00Z","v":616621,"vw":617.222826},{"c":613.85,"h":616.72,"l":611.85,"n":12407,"o":616.48,"t":"2024-12-02T05:00:00Z","v":867514,"vw":614.233401},{"c":611.99,"h":614.92,"l":609.82,"n":12738,"o":613.46,"t":"2024-12-03T05:00:00Z","v":808045,"vw":611.929268},{"c":613.69,"h":614.43,"l":610.08,"n":8479,"o":613.37,"t":"2024-12-04T05:00:00Z","v":534345,"vw":612.667491},{"c":608.72,"h":614.18,"l":608.13,"n":9383,"o":613.69,"t":"2024-12-05T05:00:00Z","v":573834,"vw":610.505855},{"c":608.8,"h":612.96,"l":607.42,"n":8685,"o":612.3,"t":"2024-12-06T05:00:00Z","v":591826,"vw":609.20256},{"c":606.21,"h":612.54,"l":605.76,"n":11589,"o":611.3,"t":"2024-12-09T05:00:00Z","v":806857,"vw":608.614725},{"c":602.09,"h":606.8,"l":600.46,"n":10201,"o":606.7,"t":"2024-12-10T05:00:00Z","v":823985,"vw":603.908566},{"c":605.83,"h":607.59,"l":603.62,"n":9338,"o":606.3,"t":"2024-12-11T05:00:00Z","v":499834,"vw":606.087762},{"c":602.34,"h":606.64,"l":602.25,"n":9798,"o":604.78,"t":"2024-12-12T05:00:00Z","v":705073,"vw":603.828423},{"c":599.65,"h":603.04,"l":597.07,"n":9446,"o":602.3,"t":"2024-12-13T05:00:00Z","v":579788,"vw":599.612487},{"c":599.27,"h":602.99,"l":597.33,"n":14184,"o":599.31,"t":"2024-12-16T05:00:00Z","v":1347613,"vw":600.482612},{"c":592.24,"h":598.42,"l":590.49,"n":15619,"o":595.76,"t":"2024-12-17T05:00:00Z","v":973004,"vw":593.08181},{"c":569.27,"h":595.18,"l":568.17,"n":18099,"o":594.19,"t":"2024-12-18T05:00:00Z","v":1363296,"vw":581.007159},{"c":568.22,"h":577.78,"l":568.1,"n":18128,"o":574.42,"t":"2024-12-19T05:00:00Z","v":1227925,"vw":570.887888},{"c":570.23,"h":576.21,"l":562.8,"n":22216,"o":563.56,"t":"2024-12-20T05:00:00Z","v":2150148,"vw":571.199962},{"c":571.6,"h":571.97,"l":565.78,"n":12037,"o":569.1,"t":"2024-12-23T05:00:00Z","v":851351,"vw":569.590857},{"c":575.63,"h":576.12,"l":570.04,"n":6791,"o":572.46,"t":"2024-12-24T05:00:00Z","v":495630,"vw":573.322894},{"c":577.89,"h":578.72,"l":572.2,"n":8089,"o":573.48,"t":"2024-12-26T05:00:00Z","v":688981,"vw":576.210698},{"c":572.23,"h":578.01,"l":568.68,"n":11675,"o":574.58,"t":"2024-12-27T05:00:00Z","v":885348,"vw":572.61223},{"c":568.28,"h":571.3,"l":563.22,"n":22701,"o":569,"t":"2024-12-30T05:00:00Z","v":1362364,"vw":567.565163},{"c":569.58,"h":573.17,"l":567.75,"n":13645,"o":571.22,"t":"2024-12-31T05:00:00Z","v":940796,"vw":569.716892},{"c":568.28,"h":575.62,"l":566.34,"n":17996,"o":572.43,"t":"2025-01-02T05:00:00Z","v":1054125,"vw":570.145637},{"c":575.11,"h":575.69,"l":566.94,"n":11361,"o":570.2,"t":"2025-01-03T05:00:00Z","v":715630,"vw":572.77998},{"c":576.02,"h":582.32,"l":575.18,"n":8821,"o":578.5,"t":"2025-01-06T05:00:00Z","v":806972,"vw":579.299407},{"c":572.23,"h":579.56,"l":569.47,"n":11905,"o":578,"t":"2025-01-07T05:00:00Z","v":1066499,"vw":573.434954},{"c":573.73,"h":573.78,"l":566.695,"n":11209,"o":569.68,"t":"2025-01-08T05:00:00Z","v":559517,"vw":570.833169},{"c":565.61,"h":568.61,"l":563.11,"n":16609,"o":567.07,"t":"2025-01-10T05:00:00Z","v":960107,"vw":565.445293},{"c":570.2,"h":570.42,"l":560.89,"n":13210,"o":561.12,"t":"2025-01-13T05:00:00Z","v":677528,"vw":566.716787},{"c":576.69,"h":577.91,"l":571.65,"n":19600,"o":573.74,"t":"2025-01-14T05:00:00Z","v":1093769,"vw":575.04635},{"c":584.24,"h":589.57,"l":582.67,"n":12859,"o":588.6,"t":"2025-01-15T05:00:00Z","v":661810,"vw":585.541665},{"c":588.6,"h":589.94,"l":582.69,"n":14656,"o":584.99,"t":"2025-01-16T05:00:00Z","v":858262,"vw":587.798085},{"c":591.11,"h":593.4,"l":590.075,"n":9910,"o":592.4,"t":"2025-01-17T05:00:00Z","v":543964,"vw":591.794054},{"c":601.18,"h":601.24,"l":595.64,"n":13206,"o":596.14,"t":"2025-01-21T05:00:00Z","v":715932,"vw":599.138171},{"c":598.56,"h":602.32,"l":597.85,"n":11337,"o":601.8,"t":"2025-01-22T05:00:00Z","v":828026,"vw":599.507257},{"c":598.53,"h":599.19,"l":594.15,"n":14482,"o":596.6,"t":"2025-01-23T05:00:00Z","v":771791,"vw":597.04585},{"c":597.49,"h":599.53,"l":596.181,"n":14088,"o":598.04,"t":"2025-01-24T05:00:00Z","v":719847,"vw":597.578131},{"c":591.3,"h":596.01,"l":588.29,"n":30039,"o":591.23,"t":"2025-01-27T05:00:00Z","v":1842808,"vw":591.698161},{"c":592.03,"h":593.69,"l":589.24,"n":12710,"o":591.88,"t":"2025-01-28T05:00:00Z","v":725063,"vw":591.522844},{"c":589.68,"h":595.105,"l":587.17,"n":16867,"o":591.47,"t":"2025-01-29T05:00:00Z","v":859058,"vw":590.718035},{"c":596.41,"h":599.27,"l":592.31,"n":19047,"o":594.08,"t":"2025-01-30T05:00:00Z","v":1166578,"vw":596.507131},{"c":590.68,"h":598.97,"l":590.01,"n":18791,"o":597,"t":"2025-01-31T05:00:00Z","v":1100564,"vw":593.657712},{"c":584.08,"h":587.62,"l":576,"n":31608,"o":578.73,"t":"2025-02-03T05:00:00Z","v":1835579,"vw":582.652389},{"c":587.49,"h":588.14,"l":582.87,"n":10284,"o":583.16,"t":"2025-02-04T05:00:00Z","v":727836,"vw":586.610047},{"c":593.04,"h":593.05,"l":587.15,"n":8076,"o":589.62,"t":"2025-02-05T05:00:00Z","v":416559,"vw":591.535796},{"c":592.76,"h":596.3002,"l":588.42,"n":14610,"o":595.81,"t":"2025-02-06T05:00:00Z","v":1046059,"vw":592.704205},{"c":585.37,"h":592.56,"l":584.51,"n":16117,"o":592.31,"t":"2025-02-07T05:00:00Z","v":864206,"vw":586.782492},{"c":585.97,"h":588.68,"l":583.4,"n":11270,"o":588.14,"t":"2025-02-10T05:00:00Z","v":761260,"vw":585.708256},{"c":583.12,"h":584.98,"l":581.3,"n":12295,"o":583.22,"t":"2025-02-11T05:00:00Z","v":899567,"vw":582.843628},{"c":579.11,"h":580.82,"l":574.43,"n":14628,"o":576.2,"t":"2025-02-12T05:00:00Z","v":1087272,"vw":578.139036},{"c":584.32,"h":584.72,"l":579.2,"n":14506,"o":581.3,"t":"2025-02-13T05:00:00Z","v":790180,"vw":582.139402},{"c":583.99,"h":588.11,"l":583.1,"n":9635,"o":586.22,"t":"2025-02-14T05:00:00Z","v":555547,"vw":584.872067},{"c":589.24,"h":589.24,"l":584.685,"n":14073,"o":585.3,"t":"2025-02-18T05:00:00Z","v":902883,"vw":587.918741},{"c":586.02,"h":587.3329,"l":584.04,"n":10548,"o":585.58,"t":"2025-02-19T05:00:00Z","v":559131,"vw":585.846842},{"c":580.29,"h":585.39,"l":577.22,"n":13112,"o":584.49,"t":"2025-02-20T05:00:00Z","v":718883,"vw":580.347201},{"c":566.5,"h":583.63,"l":564.84,"n":23126,"o":583.4,"t":"2025-02-21T05:00:00Z","v":1535418,"vw":571.535285},{"c":565.76,"h":569.74,"l":562.46,"n":15621,"o":568.69,"t":"2025-02-24T05:00:00Z","v":1004482,"vw":566.892156},{"c":565.55,"h":569.86,"l":561.19,"n":14093,"o":566.4,"t":"2025-02-25T05:00:00Z","v":841351,"vw":564.732997},{"c":566.84,"h":572.5,"l":565.25,"n":14456,"o":567.91,"t":"2025-02-26T05:00:00Z","v":847361,"vw":568.791064},{"c":559.66,"h":569.03,"l":559.54,"n":14004,"o":567.25,"t":"2025-02-27T05:00:00Z","v":869383,"vw":563.004131},{"c":565.8,"h":565.9,"l":557.43,"n":17938,"o":558.53,"t":"2025-02-28T05:00:00Z","v":1038170,"vw":562.045645},{"c":552.91,"h":569,"l":549.93,"n":19576,"o":567.57,"t":"2025-03-03T05:00:00Z","v":1167077,"vw":559.353939},{"c":544.36,"h":552.92,"l":537.06,"n":26894,"o":546.91,"t":"2025-03-04T05:00:00Z","v":1670938,"vw":542.928417},{"c":551.08,"h":551.74,"l":541.07,"n":20132,"o":544.95,"t":"2025-03-05T05:00:00Z","v":1784860,"vw":547.263066},{"c":542.35,"h":549.74,"l":540.18,"n":21554,"o":544.35,"t":"2025-03-06T05:00:00Z","v":1441068,"vw":543.983684},{"c":546.2,"h":547.81,"l":533.79,"n":17553,"o":540.96,"t":"2025-03-07T05:00:00Z","v":993299,"vw":541.649169},{"c":534.63,"h":544.535,"l":530.35,"n":20025,"o":540.64,"t":"2025-03-10T04:00:00Z","v":1251825,"vw":537.406181},{"c":531.63,"h":538.14,"l":527.526,"n":22118,"o":534.15,"t":"2025-03-11T04:00:00Z","v":1299866,"vw":532.559926},{"c":531.33,"h":538.33,"l":527.78,"n":14636,"o":537.74,"t":"2025-03-12T04:00:00Z","v":1099710,"vw":532.212523},{"c":522.96,"h":531.98,"l":520.28,"n":13345,"o":531.43,"t":"2025-03-13T04:00:00Z","v":715205,"vw":525.762357},{"c":535.74,"h":536.14,"l":526.95,"n":14329,"o":528.6,"t":"2025-03-14T04:00:00Z","v":843001,"vw":533.156151},{"c":543.73,"h":545.61,"l":535.2,"n":14990,"o":535.2,"t":"2025-03-17T04:00:00Z","v":896433,"vw":541.68785},{"c":539.23,"h":541.41,"l":537.36,"n":13141,"o":540.77,"t":"2025-03-18T04:00:00Z","v":864221,"vw":539.458994},{"c":545.97,"h":549.01,"l":538.61,"n":19244,"o":538.84,"t":"2025-03-19T04:00:00Z","v":1189554,"vw":544.02941},{"c":542.12,"h":547.61,"l":541.26,"n":12737,"o":541.46,"t":"2025-03-20T04:00:00Z","v":699106,"vw":544.205131},{"c":537.89,"h":539.08,"l":532.01,"n":14628,"o":536.25,"t":"2025-03-21T04:00:00Z","v":1249617,"vw":536.770658},{"c":551.07,"h":551.8,"l":544.835,"n":12108,"o":545.38,"t":"2025-03-24T04:00:00Z","v":659834,"vw":549.347},{"c":549.46,"h":553.45,"l":546.55,"n":8376,"o":551.66,"t":"2025-03-25T04:00:00Z","v":521038,"vw":550.060934},{"c":546.02,"h":553.21,"l":544.53,"n":12132,"o":551.04,"t":"2025-03-26T04:00:00Z","v":690533,"vw":548.506771},{"c":542.06,"h":546.75,"l":539.69,"n":14901,"o":544.13,"t":"2025-03-27T04:00:00Z","v":849901,"vw":543.070477},{"c":532.23,"h":541.74,"l":529.67,"n":16728,"o":540.21,"t":"2025-03-28T04:00:00Z","v":1164031,"vw":532.893403},{"c":533.48,"h":536.5,"l":522.28,"n":14210,"o":525.85,"t":"2025-03-31T04:00:00Z","v":880413,"vw":530.383106},{"c":536.37,"h":538.48,"l":527.16,"n":16316,"o":532.95,"t":"2025-04-01T04:00:00Z","v":1032272,"vw":534.421174},{"c":544.86,"h":546.07,"l":529.76,"n":16876,"o":529.76,"t":"2025-04-02T04:00:00Z","v":974308,"vw":540.563174},{"c":508.5,"h":524.15,"l":507.98,"n":29358,"o":520.58,"t":"2025-04-03T04:00:00Z","v":2024807,"vw":513.202004},{"c":483.74,"h":493.75,"l":473.84,"n":57938,"o":490.19,"t":"2025-04-04T04:00:00Z","v":4779717,"vw":484.400443},{"c":478.59,"h":499.79,"l":458.82,"n":60091,"o":465.8,"t":"2025-04-07T04:00:00Z","v":5469924,"vw":478.129308},{"c":468.22,"h":495.6241,"l":461.93,"n":39440,"o":494,"t":"2025-04-08T04:00:00Z","v":3743722,"vw":480.403468},{"c":512.02,"h":515,"l":461.69,"n":41525,"o":462.86,"t":"2025-04-09T04:00:00Z","v":3545169,"vw":488.924838},{"c":490.62,"h":500.09,"l":477.61,"n":36289,"o":498.52,"t":"2025-04-10T04:00:00Z","v":2798987,"vw":488.739886},{"c":497.47,"h":499.32,"l":481.86,"n":27024,"o":489.53,"t":"2025-04-11T04:00:00Z","v":2421492,"vw":491.835927},{"c":503.76,"h":506.28,"l":496.12,"n":15736,"o":505.3,"t":"2025-04-14T04:00:00Z","v":1081392,"vw":502.342741},{"c":502.98,"h":509.03,"l":501.77,"n":13883,"o":503.22,"t":"2025-04-15T04:00:00Z","v":962604,"vw":504.722306},{"c":497.37,"h":504.14,"l":492.05,"n":21566,"o":500.55,"t":"2025-04-16T04:00:00Z","v":1330979,"vw":498.290712},{"c":501.78,"h":504.81,"l":498.05,"n":19590,"o":499.34,"t":"2025-04-17T04:00:00Z","v":1011357,"vw":501.582577},{"c":490.29,"h":498.9,"l":485.27,"n":12518,"o":497.45,"t":"2025-04-21T04:00:00Z","v":894779,"vw":489.472692},{"c":502.61,"h":504.29,"l":495.36,"n":14747,"o":496,"t":"2025-04-22T04:00:00Z","v":910062,"vw":500.282522},{"c":509.03,"h":524.32,"l":507.28,"n":16533,"o":515.61,"t":"2025-04-23T04:00:00Z","v":1274688,"vw":515.761679},{"c":519.89,"h":520.66,"l":508.47,"n":9863,"o":510,"t":"2025-04-24T04:00:00Z","v":734899,"vw":516.721131},{"c":517.51,"h":519.06,"l":513.46,"n":10514,"o":516.58,"t":"2025-04-25T04:00:00Z","v":646234,"vw":516.857366},{"c":519.41,"h":522.4,"l":514.06,"n":9836,"o":518.1,"t":"2025-04-28T04:00:00Z","v":671443,"vw":518.765184},{"c":521.88,"h":524.4232,"l":515.5,"n":10789,"o":518.19,"t":"2025-04-29T04:00:00Z","v":764876,"vw":521.278683},{"c":520.8,"h":522.03,"l":509.19,"n":13238,"o":515.1,"t":"2025-04-30T04:00:00Z","v":973326,"vw":517.49823},{"c":523.66,"h":529.25,"l":519.775,"n":12397,"o":522.9,"t":"2025-05-01T04:00:00Z","v":890216,"vw":525.163205},{"c":535.98,"h":537.23,"l":530.23,"n":12375,"o":530.59,"t":"2025-05-02T04:00:00Z","v":917693,"vw":534.803232},{"c":534.96,"h":538.54,"l":531.77,"n":11440,"o":531.77,"t":"2025-05-05T04:00:00Z","v":789953,"vw":536.201571},{"c":531.07,"h":535.35,"l":528.24,"n":9068,"o":530.36,"t":"2025-05-06T04:00:00Z","v":512740,"vw":532.014737},{"c":532.64,"h":535.38,"l":529.15,"n":11116,"o":533,"t":"2025-05-07T04:00:00Z","v":758705,"vw":532.585591},{"c":539.24,"h":543.99,"l":534.6278,"n":9024,"o":537.43,"t":"2025-05-08T04:00:00Z","v":597077,"vw":540.37508},{"c":538.59,"h":541.27,"l":536.57,"n":9898,"o":540.4,"t":"2025-05-09T04:00:00Z","v":540932,"vw":538.67941},{"c":557.55,"h":559.78,"l":553.07,"n":16770,"o":556.81,"t":"2025-05-12T04:00:00Z","v":1100716,"vw":556.731151},{"c":559.29,"h":561.92,"l":558.15,"n":18662,"o":559.15,"t":"2025-05-13T04:00:00Z","v":821096,"vw":560.009676},{"c":557.51,"h":560.08,"l":556.42,"n":18554,"o":559.04,"t":"2025-05-14T04:00:00Z","v":827088,"vw":558.248635},{"c":558.84,"h":559.14,"l":553.64,"n":21836,"o":555.74,"t":"2025-05-15T04:00:00Z","v":827230,"vw":557.166366},{"c":564.93,"h":564.98,"l":557.26,"n":14239,"o":559.69,"t":"2025-05-16T04:00:00Z","v":805946,"vw":562.937094},{"c":562.76,"h":563.22,"l":557.29,"n":13697,"o":557.55,"t":"2025-05-19T04:00:00Z","v":773862,"vw":561.356531},{"c":561.21,"h":563.75,"l":559.36,"n":14855,"o":562.36,"t":"2025-05-20T04:00:00Z","v":682573,"vw":561.567796},{"c":546.2,"h":557.27,"l":545.96,"n":16526,"o":556.12,"t":"2025-05-21T04:00:00Z","v":768523,"vw":551.385606},{"c":545.56,"h":548.7,"l":542.5,"n":14376,"o":544.55,"t":"2025-05-22T04:00:00Z","v":751681,"vw":545.954985},{"c":544.66,"h":546.32,"l":537.75,"n":14510,"o":538.06,"t":"2025-05-23T04:00:00Z","v":666015,"vw":543.751164},{"c":556.7,"h":556.71,"l":547.92,"n":22763,"o":551.48,"t":"2025-05-27T04:00:00Z","v":1429106,"vw":554.300152},{"c":549.42,"h":557.19,"l":548.82,"n":11833,"o":556.09,"t":"2025-05-28T04:00:00Z","v":576546,"vw":551.542689},{"c":550.97,"h":553.77,"l":546.41,"n":11884,"o":552.77,"t":"2025-05-29T04:00:00Z","v":488909,"vw":550.008712},{"c":548.72,"h":550.88,"l":544.06,"n":13030,"o":548.55,"t":"2025-05-30T04:00:00Z","v":635115,"vw":548.159719},{"c":548.24,"h":548.54,"l":540.43,"n":17118,"o":547.5,"t":"2025-06-02T04:00:00Z","v":758431,"vw":545.773944},{"c":555.01,"h":555.89,"l":546.69,"n":17544,"o":548.65,"t":"2025-06-03T04:00:00Z","v":1082657,"vw":554.110861},{"c":553.75,"h":556.93,"l":553.68,"n":10051,"o":555.24,"t":"2025-06-04T04:00:00Z","v":463188,"vw":555.501269},{"c":552.9,"h":556.46,"l":550.02,"n":10698,"o":554.34,"t":"2025-06-05T04:00:00Z","v":552757,"vw":553.33858},{"c":558.36,"h":559.44,"l":555.895,"n":14176,"o":558.755,"t":"2025-06-06T04:00:00Z","v":661661,"vw":557.98615},{"c":559.85,"h":562.81,"l":557.47,"n":14602,"o":560.53,"t":"2025-06-09T04:00:00Z","v":853853,"vw":559.732763},{"c":561.63,"h":563.74,"l":559.7,"n":12184,"o":561.57,"t":"2025-06-10T04:00:00Z","v":615418,"vw":561.59318},{"c":558.7,"h":563.68,"l":557.13,"n":10651,"o":562.96,"t":"2025-06-11T04:00:00Z","v":565314,"vw":560.411363},{"c":559.19,"h":559.24,"l":554.29,"n":12802,"o":555.17,"t":"2025-06-12T04:00:00Z","v":730252,"vw":557.96039},{"c":550.57,"h":556.87,"l":548.53,"n":11350,"o":552.77,"t":"2025-06-13T04:00:00Z","v":676535,"vw":552.786542},{"c":556.83,"h":559.77,"l":553.97,"n":21827,"o":555.66,"t":"2025-06-16T04:00:00Z","v":1426191,"vw":557.305708},{"c":552.01,"h":555.93,"l":551.655,"n":10352,"o":552.74,"t":"2025-06-17T04:00:00Z","v":544092,"vw":553.159039},{"c":554.12,"h":558.47,"l":551.36,"n":10407,"o":552.31,"t":"2025-06-18T04:00:00Z","v":582521,"vw":555.376417},{"c":552.11,"h":555.96,"l":549.73,"n":15458,"o":555,"t":"2025-06-20T04:00:00Z","v":905439,"vw":552.508309},{"c":557.09,"h":557.56,"l":547.05,"n":13134,"o":550.58,"t":"2025-06-23T04:00:00Z","v":783934,"vw":554.607472},{"c":562.22,"h":563.41,"l":558.33,"n":11508,"o":560.4,"t":"2025-06-24T04:00:00Z","v":946140,"vw":561.858075},{"c":557.67,"h":562.5,"l":556.82,"n":9860,"o":562.28,"t":"2025-06-25T04:00:00Z","v":693669,"vw":558.593554},{"c":565.24,"h":565.58,"l":559.59,"n":12802,"o":559.93,"t":"2025-06-26T04:00:00Z","v":1020020,"vw":563.555645},{"c":566.51,"h":570.21,"l":563.3,"n":12087,"o":566.4,"t":"2025-06-27T04:00:00Z","v":983174,"vw":567.260433},{"c":566.48,"h":567.79,"l":564.46,"n":11691,"o":567.63,"t":"2025-06-30T04:00:00Z","v":1257528,"vw":566.365953},{"c":573.66,"h":577.62,"l":564.32,"n":14271,"o":564.77,"t":"2025-07-01T04:00:00Z","v":1138561,"vw":571.913085},{"c":579.34,"h":579.4,"l":571.81,"n":13877,"o":573.88,"t":"2025-07-02T04:00:00Z","v":862153,"vw":576.398306},{"c":582.43,"h":583.85,"l":580.49,"n":7504,"o":580.8,"t":"2025-07-03T04:00:00Z","v":391589,"vw":582.491829},{"c":576.82,"h":583.09,"l":573.26,"n":11605,"o":579.03,"t":"2025-07-07T04:00:00Z","v":620321,"vw":577.116428},{"c":579.25,"h":582.13,"l":577.24,"n":12278,"o":577.54,"t":"2025-07-08T04:00:00Z","v":799527,"vw":579.638044},{"c":581.66,"h":582.097,"l":577.45,"n":8281,"o":581.87,"t":"2025-07-09T04:00:00Z","v":504127,"vw":580.571824},{"c":584.4,"h":587.81,"l":580.76,"n":11042,"o":581.22,"t":"2025-07-10T04:00:00Z","v":852604,"vw":584.319141},{"c":579.23,"h":581.45,"l":578.27,"n":11361,"o":580.59,"t":"2025-07-11T04:00:00Z","v":637066,"vw":579.955039},{"c":581.19,"h":581.56,"l":577.55,"n":7572,"o":578.15,"t":"2025-07-14T04:00:00Z","v":402977,"vw":580.2801},{"c":571.03,"h":583.56,"l":570.76,"n":8915,"o":583.02,"t":"2025-07-15T04:00:00Z","v":463520,"vw":575.090205},{"c":573.72,"h":574.41,"l":565.43,"n":12534,"o":572.85,"t":"2025-07-16T04:00:00Z","v":716658,"vw":571.633034},{"c":579.96,"h":581.01,"l":573.08,"n":12150,"o":573.08,"t":"2025-07-17T04:00:00Z","v":903060,"vw":578.21512},{"c":579.42,"h":582.47,"l":577.21,"n":14472,"o":582.36,"t":"2025-07-18T04:00:00Z","v":755046,"vw":578.867581},{"c":575.81,"h":581.31,"l":575.5,"n":11128,"o":580.78,"t":"2025-07-21T04:00:00Z","v":575222,"vw":578.416317},{"c":583.26,"h":584.2,"l":576.91,"n":14071,"o":576.91,"t":"2025-07-22T04:00:00Z","v":1024411,"vw":581.365008},{"c":588.03,"h":588.38,"l":585.38,"n":9711,"o":587.16,"t":"2025-07-23T04:00:00Z","v":546875,"vw":587.394101},{"c":582.49,"h":586.48,"l":582.31,"n":11634,"o":585.5,"t":"2025-07-24T04:00:00Z","v":543954,"vw":583.811567},{"c":587.77,"h":588.245,"l":581.35,"n":10641,"o":585.47,"t":"2025-07-25T04:00:00Z","v":566162,"vw":585.839436},{"c":586.47,"h":589.43,"l":585,"n":7937,"o":589.22,"t":"2025-07-28T04:00:00Z","v":516530,"vw":586.979919},{"c":585.68,"h":589.45,"l":583.74,"n":10635,"o":589.12,"t":"2025-07-29T04:00:00Z","v":571824,"vw":586.205013},{"c":582.16,"h":588.17,"l":578.95,"n":10197,"o":586.76,"t":"2025-07-30T04:00:00Z","v":577810,"vw":584.47034},{"c":575.62,"h":582.77,"l":574.81,"n":11474,"o":579.32,"t":"2025-07-31T04:00:00Z","v":630346,"vw":578.316284},{"c":567.09,"h":569.56,"l":559.89,"n":13512,"o":568.18,"t":"2025-08-01T04:00:00Z","v":885808,"vw":565.700519},{"c":574.39,"h":574.42,"l":569.7,"n":8983,"o":570.53,"t":"2025-08-04T04:00:00Z","v":593464,"vw":573.155851},{"c":574.1,"h":576.07,"l":569.37,"n":10114,"o":574.95,"t":"2025-08-05T04:00:00Z","v":615890,"vw":574.08908},{"c":572.45,"h":574.31,"l":570.47,"n":10082,"o":573.99,"t":"2025-08-06T04:00:00Z","v":509817,"vw":572.521054},{"c":571.21,"h":578.21,"l":568.89,"n":9530,"o":578.16,"t":"2025-08-07T04:00:00Z","v":551641,"vw":571.585025},{"c":571.12,"h":574.72,"l":570.2,"n":8512,"o":573.56,"t":"2025-08-08T04:00:00Z","v":427704,"vw":572.182886},{"c":568.9,"h":573.76,"l":567.9,"n":7908,"o":571.78,"t":"2025-08-11T04:00:00Z","v":434730,"vw":570.280586},{"c":581.95,"h":582.11,"l":570.72,"n":13142,"o":572.04,"t":"2025-08-12T04:00:00Z","v":825318,"vw":578.983754},{"c":590.93,"h":591.03,"l":582.7,"n":13150,"o":583.79,"t":"2025-08-13T04:00:00Z","v":680239,"vw":586.873194},{"c":583.04,"h":584.56,"l":580.04,"n":15223,"o":584.27,"t":"2025-08-14T04:00:00Z","v":824420,"vw":582.583118},{"c":580.05,"h":583.95,"l":579.72,"n":11542,"o":583.71,"t":"2025-08-15T04:00:00Z","v":613001,"vw":580.783622},{"c":581.64,"h":581.93,"l":579.5,"n":11485,"o":580.5,"t":"2025-08-18T04:00:00Z","v":1002138,"vw":581.322096},{"c":582.7,"h":587.47,"l":580.92,"n":7662,"o":581.92,"t":"2025-08-19T04:00:00Z","v":426100,"vw":583.571714},{"c":580.23,"h":583.03,"l":577.18,"n":7553,"o":581.41,"t":"2025-08-20T04:00:00Z","v":439219,"vw":580.029225},{"c":579.53,"h":580.5,"l":575.91,"n":6722,"o":576.92,"t":"2025-08-21T04:00:00Z","v":377773,"vw":578.934707},{"c":595.56,"h":597.91,"l":581.9,"n":19812,"o":582.09,"t":"2025-08-22T04:00:00Z","v":1520523,"vw":595.045299},{"c":590.69,"h":594.5,"l":590.69,"n":10275,"o":594.36,"t":"2025-08-25T04:00:00Z","v":720840,"vw":592.274837},{"c":593.46,"h":595.215,"l":591.68,"n":12999,"o":591.93,"t":"2025-08-26T04:00:00Z","v":704190,"vw":593.740324},{"c":597.27,"h":598.4,"l":592.04,"n":13342,"o":592.05,"t":"2025-08-27T04:00:00Z","v":1606565,"vw":597.286246},{"c":598.04,"h":599.16,"l":594.8,"n":8147,"o":599.05,"t":"2025-08-28T04:00:00Z","v":617014,"vw":597.090566},{"c":595.16,"h":599.1,"l":593.03,"n":11709,"o":598.31,"t":"2025-08-29T04:00:00Z","v":855181,"vw":594.904392},{"c":592.51,"h":592.87,"l":587.48,"n":9825,"o":588.64,"t":"2025-09-02T04:00:00Z","v":512534,"vw":590.862151},{"c":591.51,"h":595.3,"l":588.26,"n":9295,"o":591.23,"t":"2025-09-03T04:00:00Z","v":741170,"vw":590.438283},{"c":600.07,"h":600.22,"l":591.32,"n":8930,"o":592.99,"t":"2025-09-04T04:00:00Z","v":614838,"vw":597.253643},{"c":602.89,"h":607.85,"l":598.24,"n":9622,"o":603,"t":"2025-09-05T04:00:00Z","v":498593,"vw":602.351794},{"c":603.04,"h":603.91,"l":598.84,"n":13363,"o":603.45,"t":"2025-09-08T04:00:00Z","v":834936,"vw":601.540606},{"c":597.54,"h":602.19,"l":595.87,"n":8905,"o":601.84,"t":"2025-09-09T04:00:00Z","v":553005,"vw":597.644973},{"c":597.29,"h":601.47,"l":595.08,"n":7549,"o":597.57,"t":"2025-09-10T04:00:00Z","v":484817,"vw":597.823821},{"c":607.37,"h":607.54,"l":597.86,"n":15773,"o":598.97,"t":"2025-09-11T04:00:00Z","v":1424176,"vw":606.048522},{"c":600.62,"h":606.52,"l":600.31,"n":7816,"o":605.15,"t":"2025-09-12T04:00:00Z","v":542428,"vw":602.617668},{"c":600.46,"h":604.39,"l":599.67,"n":8690,"o":601.58,"t":"2025-09-15T04:00:00Z","v":761223,"vw":601.314701},{"c":598.81,"h":601.465,"l":595.73,"n":8465,"o":600.25,"t":"2025-09-16T04:00:00Z","v":451708,"vw":597.95158},{"c":598.29,"h":608.79,"l":593.71,"n":11633,"o":600.43,"t":"2025-09-17T04:00:00Z","v":852806,"vw":600.615794},{"c":605.62,"h":606.69,"l":599.77,"n":14990,"o":601.02,"t":"2025-09-18T04:00:00Z","v":989241,"vw":604.327157},{"c":599.42,"h":604.69,"l":597.865,"n":14560,"o":604.69,"t":"2025-09-19T04:00:00Z","v":1140559,"vw":599.479004},{"c":598.93,"h":600.19,"l":595.41,"n":11729,"o":597.67,"t":"2025-09-22T04:00:00Z","v":646740,"vw":598.226723},{"c":598.62,"h":604.65,"l":597.71,"n":9986,"o":600.16,"t":"2025-09-23T04:00:00Z","v":557029,"vw":600.794716},{"c":594.03,"h":601.03,"l":593.93,"n":9762,"o":599.3,"t":"2025-09-24T04:00:00Z","v":523153,"vw":596.289696},{"c":590.71,"h":591.49,"l":587.14,"n":10901,"o":589.57,"t":"2025-09-25T04:00:00Z","v":594460,"vw":590.36065},{"c":596.68,"h":597.05,"l":591.29,"n":9345,"o":591.9,"t":"2025-09-26T04:00:00Z","v":853594,"vw":595.504425},{"c":595.34,"h":599.36,"l":593.72,"n":10442,"o":598.97,"t":"2025-09-29T04:00:00Z","v":764913,"vw":595.094082},{"c":596.03,"h":596.77,"l":590.78,"n":9942,"o":594.19,"t":"2025-09-30T04:00:00Z","v":514362,"vw":594.216931},{"c":597.97,"h":598.9,"l":593.43,"n":10877,"o":593.43,"t":"2025-10-01T04:00:00Z","v":651321,"vw":597.185181},{"c":598.75,"h":599.36,"l":593.965,"n":13167,"o":597.63,"t":"2025-10-02T04:00:00Z","v":831826,"vw":597.715611},{"c":600.68,"h":604.2,"l":599.58,"n":10295,"o":600.58,"t":"2025-10-03T04:00:00Z","v":657344,"vw":601.356047},{"c":601.57,"h":604.6,"l":599.36,"n":12680,"o":603.3,"t":"2025-10-06T04:00:00Z","v":623556,"vw":602.609142},{"c":595.07,"h":603.39,"l":593.35,"n":21012,"o":602.62,"t":"2025-10-07T04:00:00Z","v":1470950,"vw":596.270548},{"c":600.97,"h":601.72,"l":594.58,"n":17452,"o":597.46,"t":"2025-10-08T04:00:00Z","v":952872,"vw":599.815348},{"c":594.43,"h":602.09,"l":592.97,"n":12501,"o":600.31,"t":"2025-10-09T04:00:00Z","v":668906,"vw":595.712959},{"c":577.77,"h":596.66,"l":577.15,"n":17195,"o":595.25,"t":"2025-10-10T04:00:00Z","v":1101242,"vw":583.073219},{"c":588.92,"h":590.98,"l":584.12,"n":15819,"o":584.87,"t":"2025-10-13T04:00:00Z","v":953060,"vw":588.251656},{"c":594.38,"h":597.43,"l":582.7,"n":18167,"o":582.7,"t":"2025-10-14T04:00:00Z","v":1038391,"vw":591.079075},{"c":594.92,"h":600.94,"l":590,"n":10984,"o":598.45,"t":"2025-10-15T04:00:00Z","v":582475,"vw":595.750327},{"c":587.61,"h":596.34,"l":584.77,"n":24826,"o":595.81,"t":"2025-10-16T04:00:00Z","v":1677871,"vw":589.995235},{"c":588.86,"h":590.05,"l":584.67,"n":12138,"o":586.11,"t":"2025-10-17T04:00:00Z","v":588170,"vw":587.944775},{"c":595.95,"h":596.67,"l":592.62,"n":12066,"o":593.64,"t":"2025-10-20T04:00:00Z","v":653486,"vw":595.249654},{"c":598.05,"h":599.99,"l":593.49,"n":10709,"o":595.47,"t":"2025-10-21T04:00:00Z","v":556703,"vw":598.035808},{"c":591.26,"h":599.37,"l":588.66,"n":16313,"o":597.34,"t":"2025-10-22T04:00:00Z","v":749871,"vw":592.925768},{"c":599.29,"h":600.23,"l":592.33,"n":12524,"o":592.86,"t":"2025-10-23T04:00:00Z","v":691689,"vw":597.216121},{"c":602.47,"h":606.12,"l":602.4,"n":11538,"o":605.81,"t":"2025-10-24T04:00:00Z","v":577249,"vw":603.958266},{"c":604.78,"h":607.76,"l":603.12,"n":15120,"o":606.61,"t":"2025-10-27T04:00:00Z","v":986137,"vw":605.200823},{"c":599.47,"h":604.45,"l":598.95,"n":12962,"o":604.45,"t":"2025-10-28T04:00:00Z","v":707184,"vw":600.592386},{"c":595.66,"h":602.55,"l":592.72,"n":19716,"o":597.44,"t":"2025-10-29T04:00:00Z","v":1105651,"vw":597.675951},{"c":589.39,"h":597.3,"l":589.27,"n":17398,"o":591.12,"t":"2025-10-30T04:00:00Z","v":811683,"vw":593.079088},{"c":592.98,"h":594.33,"l":587.93,"n":14604,"o":590.68,"t":"2025-10-31T04:00:00Z","v":737486,"vw":591.611684},{"c":592.7,"h":592.7,"l":585.36,"n":19394,"o":591.86,"t":"2025-11-03T05:00:00Z","v":873379,"vw":590.575704},{"c":587.59,"h":590,"l":584.5,"n":17702,"o":585.37,"t":"2025-11-04T05:00:00Z","v":635592,"vw":587.834864},{"c":591.43,"h":595.3,"l":586.925,"n":20179,"o":587.59,"t":"2025-11-05T05:00:00Z","v":1096440,"vw":592.118956},{"c":586.01,"h":594.31,"l":583.89,"n":28403,"o":592.11,"t":"2025-11-06T05:00:00Z","v":1551485,"vw":587.551373},{"c":592.78,"h":592.84,"l":581.6101,"n":18150,"o":582,"t":"2025-11-07T05:00:00Z","v":933895,"vw":587.090382},{"c":596.56,"h":598.9,"l":591.48,"n":18182,"o":597.36,"t":"2025-11-10T05:00:00Z","v":865230,"vw":595.687152},{"c":596.54,"h":598.56,"l":594.01,"n":15658,"o":595.46,"t":"2025-11-11T05:00:00Z","v":681614,"vw":596.586132},{"c":598.63,"h":602.09,"l":597.66,"n":15443,"o":597.73,"t":"2025-11-12T05:00:00Z","v":692004,"vw":599.06022},{"c":587.38,"h":598.78,"l":585.55,"n":26676,"o":595.6,"t":"2025-11-13T05:00:00Z","v":1278197,"vw":589.913249},{"c":586.16,"h":589.57,"l":580.05,"n":22187,"o":580.05,"t":"2025-11-14T05:00:00Z","v":932378,"vw":586.24411},{"c":575.3,"h":586.445,"l":573.45,"n":40412,"o":584.38,"t":"2025-11-17T05:00:00Z","v":1800437,"vw":578.244729},{"c":577.19,"h":580.15,"l":571.44,"n":28209,"o":572.27,"t":"2025-11-18T05:00:00Z","v":1123773,"vw":575.953549},{"c":577.89,"h":581.52,"l":574.86,"n":24689,"o":577.56,"t":"2025-11-19T05:00:00Z","v":1013937,"vw":577.79134},{"c":568.63,"h":587.74,"l":568.21,"n":35480,"o":585.03,"t":"2025-11-20T05:00:00Z","v":1634307,"vw":574.758129},{"c":582.32,"h":585.59,"l":570.145,"n":37514,"o":570.505,"t":"2025-11-21T05:00:00Z","v":1662862,"vw":579.278504},{"c":587.81,"h":589.66,"l":581.71,"n":26455,"o":583.01,"t":"2025-11-24T05:00:00Z","v":1172705,"vw":587.43491},{"c":598.88,"h":599.565,"l":588.04,"n":21906,"o":588.45,"t":"2025-11-25T05:00:00Z","v":1001871,"vw":596.820854},{"c":602.5,"h":606.56,"l":598.05,"n":18668,"o":598.6,"t":"2025-11-26T05:00:00Z","v":1022398,"vw":603.586487},{"c":605.48,"h":606.33,"l":602.4,"n":16080,"o":603.54,"t":"2025-11-28T05:00:00Z","v":804856,"vw":605.165364},{"c":602.2,"h":606.5,"l":599.4401,"n":19613,"o":599.48,"t":"2025-12-01T05:00:00Z","v":994986,"vw":603.451261},{"c":600.02,"h":605.01,"l":599.68,"n":16817,"o":604.37,"t":"2025-12-02T05:00:00Z","v":746727,"vw":601.489156},{"c":604.19,"h":604.9,"l":599,"n":15716,"o":599.51,"t":"2025-12-03T05:00:00Z","v":784692,"vw":603.235874},{"c":607.15,"h":608.96,"l":603.29,"n":15302,"o":603.65,"t":"2025-12-04T05:00:00Z","v":790902,"vw":606.654222},{"c":607.38,"h":610.58,"l":606.01,"n":19141,"o":607.35,"t":"2025-12-05T05:00:00Z","v":1135824,"vw":608.525118},{"c":604.34,"h":608.42,"l":603.2411,"n":19544,"o":608.075,"t":"2025-12-08T05:00:00Z","v":868044,"vw":605.264136},{"c":603.9,"h":608.81,"l":602.4,"n":18878,"o":602.65,"t":"2025-12-09T05:00:00Z","v":867747,"vw":605.630636},{"c":615.37,"h":617.16,"l":604.25,"n":23471,"o":604.95,"t":"2025-12-10T05:00:00Z","v":1387006,"vw":613.168707},{"c":621.24,"h":622.025,"l":614.69,"n":29724,"o":614.69,"t":"2025-12-11T05:00:00Z","v":1452023,"vw":620.374888},{"c":613.11,"h":622.79,"l":611.32,"n":22426,"o":621.97,"t":"2025-12-12T05:00:00Z","v":1175943,"vw":614.834158},{"c":611.94,"h":616.85,"l":609.955,"n":19936,"o":615.93,"t":"2025-12-15T05:00:00Z","v":868842,"vw":612.185797},{"c":608.15,"h":613.16,"l":604.88,"n":17441,"o":611.24,"t":"2025-12-16T05:00:00Z","v":940025,"vw":608.229644},{"c":605.4,"h":614.0658,"l":604.65,"n":14251,"o":609.21,"t":"2025-12-17T05:00:00Z","v":612459,"vw":607.341969},{"c":608.07,"h":614,"l":606.66,"n":11613,"o":610.65,"t":"2025-12-18T05:00:00Z","v":653225,"vw":610.256558},{"c":611.57,"h":611.8,"l":606.265,"n":20010,"o":606.51,"t":"2025-12-19T05:00:00Z","v":1143130,"vw":610.564651},{"c":616.09,"h":618.07,"l":613.36,"n":16993,"o":613.36,"t":"2025-12-22T05:00:00Z","v":1101006,"vw":616.196572},{"c":614.29,"h":616.475,"l":612.59,"n":13657,"o":614.62,"t":"2025-12-23T05:00:00Z","v":663661,"vw":614.391496},{"c":615.19,"h":616.56,"l":613.2,"n":10794,"o":614.99,"t":"2025-12-24T05:00:00Z","v":558867,"vw":615.028954},{"c":615.33,"h":615.58,"l":613,"n":7577,"o":614.81,"t":"2025-12-26T05:00:00Z","v":420446,"vw":614.355816},{"c":611.55,"h":615.83,"l":610.31,"n":13980,"o":613.66,"t":"2025-12-29T05:00:00Z","v":559092,"vw":611.667666},{"c":609.45,"h":612.18,"l":609.22,"n":14450,"o":611.68,"t":"2025-12-30T05:00:00Z","v":665136,"vw":610.191747},{"c":603.28,"h":609.59,"l":603.01,"n":14027,"o":609.14,"t":"2025-12-31T05:00:00Z","v":730838,"vw":605.05766},{"c":611.31,"h":612.38,"l":603.37,"n":18087,"o":605.88,"t":"2026-01-02T05:00:00Z","v":968820,"vw":608.177653},{"c":619.36,"h":621.44,"l":612.35,"n":25958,"o":613.13,"t":"2026-01-05T05:00:00Z","v":1459483,"vw":618.895524},{"c":628.27,"h":628.77,"l":616.82,"n":39902,"o":618.07,"t":"2026-01-06T05:00:00Z","v":1370972,"vw":624.135819},{"c":623.73,"h":629.47,"l":622.09,"n":22186,"o":628.55,"t":"2026-01-07T05:00:00Z","v":857624,"vw":624.200461},{"c":626.04,"h":627.35,"l":621.17,"n":15644,"o":621.9,"t":"2026-01-08T05:00:00Z","v":668185,"vw":625.552127},{"c":631.38,"h":632.205,"l":626.11,"n":18729,"o":628.5,"t":"2026-01-09T05:00:00Z","v":850776,"vw":630.731222},{"c":632.32,"h":632.87,"l":626.62,"n":20269,"o":628.03,"t":"2026-01-12T05:00:00Z","v":819062,"vw":631.282875},{"c":633.68,"h":636.14,"l":631.07,"n":13523,"o":633.91,"t":"2026-01-13T05:00:00Z","v":512730,"vw":633.475443},{"c":634.31,"h":635.91,"l":630.965,"n":27701,"o":632.69,"t":"2026-01-14T05:00:00Z","v":1231094,"vw":633.254278},{"c":641.78,"h":644.19,"l":637.675,"n":22229,"o":637.675,"t":"2026-01-15T05:00:00Z","v":978686,"vw":642.354564},{"c":639.85,"h":642.41,"l":638.12,"n":22866,"o":641.29,"t":"2026-01-16T05:00:00Z","v":789443,"vw":640.164413},{"c":631.17,"h":637.62,"l":629.4,"n":26419,"o":631.11,"t":"2026-01-20T05:00:00Z","v":1275940,"vw":632.972434},{"c":642.45,"h":645.73,"l":635.11,"n":27607,"o":635.72,"t":"2026-01-21T05:00:00Z","v":1357407,"vw":640.628507},{"c":642.61,"h":648.79,"l":641.3,"n":19990,"o":646.97,"t":"2026-01-22T05:00:00Z","v":1057126,"vw":643.913674},{"c":636.15,"h":642.26,"l":633.94,"n":16122,"o":641.33,"t":"2026-01-23T05:00:00Z","v":709555,"vw":637.019801},{"c":635.83,"h":640.06,"l":634.16,"n":20734,"o":637.43,"t":"2026-01-26T05:00:00Z","v":934721,"vw":635.893487},{"c":635.77,"h":636.72,"l":633.38,"n":13481,"o":636.16,"t":"2026-01-27T05:00:00Z","v":584237,"vw":635.244785},{"c":634.32,"h":638.42,"l":632.87,"n":25403,"o":637.39,"t":"2026-01-28T05:00:00Z","v":1005347,"vw":635.068027},{"c":633.15,"h":637.87,"l":625.62,"n":21615,"o":636.92,"t":"2026-01-29T05:00:00Z","v":986608,"vw":631.046823},{"c":627.57,"h":634.34,"l":623.33,"n":26025,"o":629.48,"t":"2026-01-30T05:00:00Z","v":1374277,"vw":627.588978},{"c":632.69,"h":634.88,"l":624.73,"n":18326,"o":625.36,"t":"2026-02-02T05:00:00Z","v":741529,"vw":632.296697},{"c":633.88,"h":639.03,"l":626.72,"n":27779,"o":634.7,"t":"2026-02-03T05:00:00Z","v":1208629,"vw":632.524383},{"c":638.32,"h":642,"l":630.74,"n":29715,"o":637.3,"t":"2026-02-04T05:00:00Z","v":1192761,"vw":637.289907},{"c":634.94,"h":640.47,"l":632.48,"n":24257,"o":633.42,"t":"2026-02-05T05:00:00Z","v":960255,"vw":635.994562},{"c":655.32,"h":656.03,"l":642,"n":43726,"o":642.99,"t":"2026-02-06T05:00:00Z","v":2184944,"vw":652.974115},{"c":655.67,"h":657.43,"l":651.58,"n":20327,"o":653.92,"t":"2026-02-09T05:00:00Z","v":771924,"vw":655.542471},{"c":655.36,"h":658.34,"l":653.98,"n":15187,"o":655.94,"t":"2026-02-10T05:00:00Z","v":666330,"vw":656.030243},{"c":653.71,"h":661.18,"l":649.96,"n":24278,"o":658.83,"t":"2026-02-11T05:00:00Z","v":818592,"vw":654.122628},{"c":644.5,"h":662.6,"l":641.11,"n":28898,"o":658.04,"t":"2026-02-12T05:00:00Z","v":1187330,"vw":648.457501},{"c":650.66,"h":654.09,"l":640.45,"n":24680,"o":644.47,"t":"2026-02-13T05:00:00Z","v":920611,"vw":649.559077},{"c":651.76,"h":653.64,"l":643.626,"n":26024,"o":649.98,"t":"2026-02-17T05:00:00Z","v":1055051,"vw":650.746809},{"c":654.63,"h":659.21,"l":650,"n":27852,"o":651.9,"t":"2026-02-18T05:00:00Z","v":1288731,"vw":655.709687},{"c":654.5,"h":654.81,"l":649.94,"n":15504,"o":651.52,"t":"2026-02-19T05:00:00Z","v":614368,"vw":652.84879},{"c":658.61,"h":662.65,"l":652.12,"n":21353,"o":652.12,"t":"2026-02-20T05:00:00Z","v":975065,"vw":656.951393},{"c":647.12,"h":656.78,"l":643.36,"n":23622,"o":655.535,"t":"2026-02-23T05:00:00Z","v":1032765,"vw":646.645114},{"c":653.22,"h":654.17,"l":646.34,"n":17532,"o":647.1,"t":"2026-02-24T05:00:00Z","v":688172,"vw":652.24377},{"c":655.64,"h":657.92,"l":650.76,"n":18180,"o":657.92,"t":"2026-02-25T05:00:00Z","v":728884,"vw":654.270919},{"c":658.14,"h":660.08,"l":650.81,"n":25714,"o":657.35,"t":"2026-02-26T05:00:00Z","v":916781,"vw":655.729425},{"c":652.82,"h":652.89,"l":646.71,"n":24656,"o":650.82,"t":"2026-02-27T05:00:00Z","v":1029325,"vw":650.521714},{"c":658.36,"h":659.72,"l":647.075,"n":37956,"o":647.48,"t":"2026-03-02T05:00:00Z","v":1670986,"vw":655.348317},{"c":647.01,"h":649.807,"l":632.24,"n":65350,"o":642.94,"t":"2026-03-03T05:00:00Z","v":2795750,"vw":641.071313},{"c":646.94,"h":651.795,"l":642.12,"n":22762,"o":649.83,"t":"2026-03-04T05:00:00Z","v":957321,"vw":646.495893},{"c":637.98,"h":647.01,"l":633.32,"n":54295,"o":641.51,"t":"2026-03-05T05:00:00Z","v":2062944,"vw":637.660833},{"c":623.08,"h":627.49,"l":620.09,"n":36104,"o":627.49,"t":"2026-03-06T05:00:00Z","v":1426946,"vw":624.062139},{"c":629.24,"h":630.68,"l":608.92,"n":48772,"o":617.84,"t":"2026-03-09T04:00:00Z","v":2101568,"vw":618.759459},{"c":626.44,"h":636.58,"l":625.6312,"n":33117,"o":628.29,"t":"2026-03-10T04:00:00Z","v":1364490,"vw":630.742581},{"c":624.53,"h":628,"l":620.31,"n":25828,"o":623.32,"t":"2026-03-11T04:00:00Z","v":1096235,"vw":623.243781},{"c":611.77,"h":620.38,"l":611.39,"n":32548,"o":618,"t":"2026-03-12T04:00:00Z","v":1597174,"vw":615.523544},{"c":611.01,"h":619.21,"l":609.22,"n":152644,"o":615.3,"t":"2026-03-13T04:00:00Z","v":5579217,"vw":611.454342},{"c":615.4,"h":622.75,"l":615.03,"n":55382,"o":617.85,"t":"2026-03-16T04:00:00Z","v":2212392,"vw":618.731164},{"c":621,"h":624.37,"l":618.41,"n":18589,"o":618.9,"t":"2026-03-17T04:00:00Z","v":792742,"vw":621.233897},{"c":615.23,"h":623.15,"l":615.03,"n":27576,"o":618.33,"t":"2026-03-18T04:00:00Z","v":1177088,"vw":618.548068},{"c":616.76,"h":620.22,"l":607.53,"n":35167,"o":608.07,"t":"2026-03-19T04:00:00Z","v":1464459,"vw":612.974814},{"c":601.47,"h":614.62,"l":597.15,"n":44808,"o":612.98,"t":"2026-03-20T04:00:00Z","v":2272531,"vw":603.817386},{"c":612.67,"h":622.6,"l":610.59,"n":56455,"o":613.98,"t":"2026-03-23T04:00:00Z","v":2517800,"vw":615.854994},{"c":617.79,"h":620.86,"l":607.195,"n":33927,"o":607.68,"t":"2026-03-24T04:00:00Z","v":1299675,"vw":616.293075},{"c":623,"h":626.355,"l":615.78,"n":28163,"o":623.7,"t":"2026-03-25T04:00:00Z","v":1258380,"vw":621.797063},{"c":613.77,"h":623.49,"l":613.36,"n":27150,"o":616.38,"t":"2026-03-26T04:00:00Z","v":1011742,"vw":617.902606},{"c":603.8,"h":612.03,"l":602.5,"n":21500,"o":610.3,"t":"2026-03-27T04:00:00Z","v":1017725,"vw":606.034492},{"c":599.03,"h":610.43,"l":597.03,"n":32408,"o":610.43,"t":"2026-03-30T04:00:00Z","v":1310144,"vw":602.732583},{"c":616.76,"h":620.52,"l":604.6,"n":42245,"o":606.58,"t":"2026-03-31T04:00:00Z","v":1477060,"vw":612.646763},{"c":621.79,"h":626.135,"l":619.88,"n":24797,"o":619.88,"t":"2026-04-01T04:00:00Z","v":1119971,"vw":622.999332},{"c":622.4,"h":628.14,"l":610.83,"n":11104,"o":612.19,"t":"2026-04-02T04:00:00Z","v":561799,"vw":619.764764},{"c":625.2,"h":625.46,"l":618.11,"n":10873,"o":621.3,"t":"2026-04-06T04:00:00Z","v":527033,"vw":622.520059},{"c":625.89,"h":629,"l":621.71,"n":20774,"o":623.13,"t":"2026-04-07T04:00:00Z","v":1021045,"vw":624.971525},{"c":643.68,"h":647.81,"l":640.52,"n":17392,"o":643.12,"t":"2026-04-08T04:00:00Z","v":1170373,"vw":644.375957},{"c":645.16,"h":647.77,"l":640.25,"n":13633,"o":641.04,"t":"2026-04-09T04:00:00Z","v":832028,"vw":643.879938},{"c":643.1,"h":646.88,"l":642.19,"n":10896,"o":646.56,"t":"2026-04-10T04:00:00Z","v":804274,"vw":643.648382},{"c":650.09,"h":650.56,"l":640.06,"n":10831,"o":640.59,"t":"2026-04-13T04:00:00Z","v":812699,"vw":646.355046},{"c":653.39,"h":654.93,"l":648.83,"n":8680,"o":652.03,"t":"2026-04-14T04:00:00Z","v":450218,"vw":653.217962},{"c":651.4,"h":654.55,"l":649.41,"n":9449,"o":652.79,"t":"2026-04-15T04:00:00Z","v":527407,"vw":651.495311},{"c":652.71,"h":656.13,"l":650.19,"n":8653,"o":652.27,"t":"2026-04-16T04:00:00Z","v":455128,"vw":652.793448},{"c":665.43,"h":669.7,"l":658.595,"n":13477,"o":659.09,"t":"2026-04-17T04:00:00Z","v":697033,"vw":665.625699},{"c":669.58,"h":669.9385,"l":663.63,"n":10266,"o":663.63,"t":"2026-04-20T04:00:00Z","v":862087,"vw":667.672857},{"c":665.62,"h":675.77,"l":664.09,"n":14383,"o":670.96,"t":"2026-04-21T04:00:00Z","v":621590,"vw":668.731508},{"c":663.09,"h":672.75,"l":661.37,"n":13516,"o":672.75,"t":"2026-04-22T04:00:00Z","v":570399,"vw":665.349776},{"c":663.01,"h":666.1,"l":655.4101,"n":16427,"o":662.65,"t":"2026-04-23T04:00:00Z","v":704539,"vw":662.120547},{"c":664.47,"h":667.77,"l":661.2,"n":9962,"o":665.25,"t":"2026-04-24T04:00:00Z","v":579280,"vw":664.091518},{"c":664.8,"h":668.89,"l":662.38,"n":8734,"o":665.2,"t":"2026-04-27T04:00:00Z","v":416166,"vw":665.037145},{"c":658.14,"h":665.67,"l":656.15,"n":11533,"o":663.97,"t":"2026-04-28T04:00:00Z","v":569216,"vw":659.65711},{"c":653.32,"h":659.31,"l":650.41,"n":11905,"o":658.07,"t":"2026-04-29T04:00:00Z","v":638486,"vw":653.249605},{"c":664.17,"h":664.98,"l":655.05,"n":8785,"o":655.82,"t":"2026-04-30T04:00:00Z","v":463880,"vw":661.582766},{"c":664.35,"h":668.065,"l":663.19,"n":11731,"o":667.05,"t":"2026-05-01T04:00:00Z","v":566318,"vw":665.107758},{"c":660.32,"h":666.59,"l":657.22,"n":11339,"o":662.53,"t":"2026-05-04T04:00:00Z","v":540023,"vw":661.063706},{"c":668.83,"h":669.695,"l":662.97,"n":9020,"o":664.62,"t":"2026-05-05T04:00:00Z","v":341961,"vw":667.774439},{"c":680.9,"h":681.76,"l":675.59,"n":12065,"o":677.58,"t":"2026-05-06T04:00:00Z","v":665772,"vw":679.909647},{"c":672.37,"h":685.5,"l":671.48,"n":9455,"o":684.97,"t":"2026-05-07T04:00:00Z","v":606497,"vw":675.705794},{"c":675.24,"h":677.23,"l":672.77,"n":7550,"o":676.8,"t":"2026-05-08T04:00:00Z","v":328161,"vw":674.900679},{"c":673.63,"h":677.25,"l":672.395,"n":9348,"o":676.2,"t":"2026-05-11T04:00:00Z","v":393085,"vw":674.069201},{"c":669.05,"h":672.33,"l":661.17,"n":11274,"o":672.33,"t":"2026-05-12T04:00:00Z","v":533789,"vw":666.744527},{"c":667.42,"h":670.68,"l":663.72,"n":12003,"o":670.68,"t":"2026-05-13T04:00:00Z","v":695570,"vw":666.66369},{"c":670.19,"h":673.27,"l":667.42,"n":11483,"o":670.53,"t":"2026-05-14T04:00:00Z","v":560280,"vw":670.217829},{"c":659.29,"h":665.185,"l":658.23,"n":11316,"o":663.62,"t":"2026-05-15T04:00:00Z","v":676726,"vw":659.935423},{"c":658.38,"h":664.46,"l":656.21,"n":11696,"o":661.73,"t":"2026-05-18T04:00:00Z","v":586179,"vw":659.395682},{"c":652.12,"h":656.36,"l":649.37,"n":9956,"o":655.51,"t":"2026-05-19T04:00:00Z","v":486188,"vw":652.106224},{"c":664.43,"h":664.58,"l":650.84,"n":10693,"o":655.85,"t":"2026-05-20T04:00:00Z","v":516681,"vw":660.005993},{"c":665.25,"h":667.12,"l":655.92,"n":10687,"o":660.63,"t":"2026-05-21T04:00:00Z","v":519457,"vw":662.825654},{"c":670.65,"h":672.53,"l":665.93,"n":11310,"o":668.65,"t":"2026-05-22T04:00:00Z","v":730109,"vw":669.907183},{"c":681.07,"h":681.24,"l":674.31,"n":14439,"o":676.1,"t":"2026-05-26T04:00:00Z","v":766846,"vw":679.409344},{"c":678.56,"h":682.98,"l":677.98,"n":8532,"o":682.89,"t":"2026-05-27T04:00:00Z","v":488993,"vw":680.160071},{"c":679.25,"h":681.53,"l":672.89,"n":10048,"o":676.3,"t":"2026-05-28T04:00:00Z","v":714639,"vw":677.592474},{"c":680.61,"h":682.54,"l":677.68,"n":10021,"o":679.8,"t":"2026-05-29T04:00:00Z","v":509630,"vw":680.700995},{"c":680.02,"h":682.04,"l":674.49,"n":12882,"o":677.2,"t":"2026-06-01T04:00:00Z","v":640008,"vw":678.171573},{"c":686.15,"h":686.16,"l":678.46,"n":9776,"o":678.73,"t":"2026-06-02T04:00:00Z","v":689771,"vw":684.355384},{"c":685.5,"h":687.1042,"l":681.41,"n":13018,"o":683.09,"t":"2026-06-03T04:00:00Z","v":789722,"vw":685.364718},{"c":687.98,"h":690.03,"l":684.22,"n":9379,"o":685.4,"t":"2026-06-04T04:00:00Z","v":602328,"vw":687.526735},{"c":674.59,"h":684.14,"l":672.3,"n":11153,"o":683.61,"t":"2026-06-05T04:00:00Z","v":519095,"vw":677.910422},{"c":676.25,"h":681.36,"l":675.41,"n":13019,"o":679.32,"t":"2026-06-08T04:00:00Z","v":505038,"vw":678.276245},{"c":681.68,"h":689.67,"l":666.8,"n":21755,"o":681.48,"t":"2026-06-09T04:00:00Z","v":1452947,"vw":677.989114},{"c":671.84,"h":686.73,"l":671.67,"n":12740,"o":679.3,"t":"2026-06-10T04:00:00Z","v":677472,"vw":676.826782},{"c":688.85,"h":689.58,"l":675.52,"n":26116,"o":676.35,"t":"2026-06-11T04:00:00Z","v":1482947,"vw":682.825122},{"c":693.74,"h":696.98,"l":688.72,"n":16272,"o":692.1,"t":"2026-06-12T04:00:00Z","v":1020894,"vw":694.069844},{"c":696.41,"h":704.12,"l":695.03,"n":13377,"o":702.54,"t":"2026-06-15T04:00:00Z","v":975282,"vw":698.113935},{"c":694.32,"h":701.31,"l":693.37,"n":10793,"o":698.08,"t":"2026-06-16T04:00:00Z","v":868893,"vw":696.380334},{"c":685.87,"h":699.99,"l":684.3,"n":19053,"o":694.6,"t":"2026-06-17T04:00:00Z","v":1365153,"vw":691.323425},{"c":691,"h":692.43,"l":686.2572,"n":10678,"o":691.04,"t":"2026-06-18T04:00:00Z","v":761289,"vw":690.450468},{"c":693.83,"h":695.855,"l":691.49,"n":10267,"o":693.22,"t":"2026-06-22T04:00:00Z","v":725661,"vw":693.938064},{"c":686.82,"h":692.255,"l":682.14,"n":9428,"o":683.91,"t":"2026-06-23T04:00:00Z","v":583070,"vw":687.955667},{"c":691.05,"h":695.67,"l":687.81,"n":14232,"o":687.94,"t":"2026-06-24T04:00:00Z","v":880517,"vw":691.387214},{"c":697.38,"h":703.36,"l":693.95,"n":16120,"o":696.53,"t":"2026-06-25T04:00:00Z","v":794561,"vw":698.06229},{"c":695.29,"h":697.8,"l":690.98,"n":13369,"o":693.38,"t":"2026-06-26T04:00:00Z","v":1242956,"vw":694.56167},{"c":697.92,"h":698.03,"l":689.55,"n":16088,"o":696.28,"t":"2026-06-29T04:00:00Z","v":952113,"vw":694.832327},{"c":703.34,"h":704.17,"l":696.55,"n":19293,"o":698.29,"t":"2026-06-30T04:00:00Z","v":1274761,"vw":702.130768},{"c":697.07,"h":703.74,"l":695.64,"n":20262,"o":699.9,"t":"2026-07-01T04:00:00Z","v":1020102,"vw":699.821048},{"c":693.7,"h":704.45,"l":687.29,"n":12205,"o":699.8,"t":"2026-07-02T04:00:00Z","v":677306,"vw":693.319794},{"c":696.66,"h":698.96,"l":694.5,"n":9153,"o":695.06,"t":"2026-07-06T04:00:00Z","v":432025,"vw":696.796442},{"c":688.12,"h":696.365,"l":686.42,"n":11120,"o":694.95,"t":"2026-07-07T04:00:00Z","v":593774,"vw":689.029121},{"c":681.47,"h":684.4382,"l":675.55,"n":10034,"o":683.47,"t":"2026-07-08T04:00:00Z","v":498617,"vw":680.489461},{"c":690.22,"h":694.11,"l":686.14,"n":9664,"o":686.15,"t":"2026-07-09T04:00:00Z","v":487591,"vw":691.026534},{"c":689.82,"h":692.48,"l":685.12,"n":11096,"o":691.41,"t":"2026-07-10T04:00:00Z","v":613479,"vw":689.792272},{"c":685.98,"h":691.22,"l":684.44,"n":9874,"o":689.53,"t":"2026-07-13T04:00:00Z","v":567093,"vw":686.814644},{"c":689.19,"h":693.49,"l":687.16,"n":11838,"o":691.5,"t":"2026-07-14T04:00:00Z","v":649147,"vw":689.292686},{"c":689.49,"h":693.3,"l":685.81,"n":10106,"o":690.99,"t":"2026-07-15T04:00:00Z","v":453667,"vw":689.702666},{"c":692.99,"h":695.26,"l":686.35,"n":11152,"o":686.35,"t":"2026-07-16T04:00:00Z","v":582056,"vw":691.872905},{"c":688.75,"h":693.27,"l":684.79,"n":12209,"o":686.49,"t":"2026-07-17T04:00:00Z","v":572396,"vw":689.481893},{"c":683.34,"h":692.45,"l":683.1,"n":13490,"o":691.46,"t":"2026-07-20T04:00:00Z","v":1009556,"vw":685.997724},{"c":690.43,"h":690.91,"l":683.7,"n":11906,"o":686.98,"t":"2026-07-21T04:00:00Z","v":682757,"vw":688.769963},{"c":690.13,"h":694.09,"l":688.91,"n":9915,"o":688.91,"t":"2026-07-22T04:00:00Z","v":411000,"vw":691.086583},{"c":687.93,"h":690.56,"l":683.79,"n":8178,"o":686,"t":"2026-07-23T04:00:00Z","v":479359,"vw":687.276301},{"c":690.71,"h":695.52,"l":688.57,"n":11291,"o":691.18,"t":"2026-07-24T04:00:00Z","v":558072,"vw":691.860706},{"c":692.85,"h":698.24,"l":688.175,"n":12116,"o":694.27,"t":"2026-07-27T04:00:00Z","v":615859,"vw":692.068088},{"c":692.97,"h":694,"l":689.15,"n":9488,"o":691.2,"t":"2026-07-28T04:00:00Z","v":477820,"vw":692.351271},{"c":681.16,"h":691.595,"l":680.565,"n":14168,"o":691.15,"t":"2026-07-29T04:00:00Z","v":861952,"vw":685.434331},{"c":687.19,"h":687.87,"l":679.11,"n":11975,"o":687.61,"t":"2026-07-30T04:00:00Z","v":465576,"vw":684.559294},{"c":686.32,"h":691.2,"l":680.68,"n":12803,"o":690.08,"t":"2026-07-31T04:00:00Z","v":573288,"vw":686.545829},{"c":694.09,"h":694.25,"l":686.58,"n":12563,"o":687.64,"t":"2026-08-03T04:00:00Z","v":578364,"vw":692.739772},{"c":706.48,"h":707.6,"l":694.85,"n":21904,"o":697.65,"t":"2026-08-04T04:00:00Z","v":1384923,"vw":704.770262},{"c":701.98,"h":710.42,"l":701.86,"n":10022,"o":707.74,"t":"2026-08-05T04:00:00Z","v":809231,"vw":705.150232},{"c":699.57,"h":707.333,"l":699.43,"n":11078,"o":702.03,"t":"2026-08-06T04:00:00Z","v":503810,"vw":701.817285},{"c":709.16,"h":710.31,"l":704.55,"n":12115,"o":705.78,"t":"2026-08-07T04:00:00Z","v":531924,"vw":708.304854},{"c":706.98,"h":709.66,"l":705.86,"n":8450,"o":708.43,"t":"2026-08-10T04:00:00Z","v":411489,"vw":707.77283},{"c":709.05,"h":712.43,"l":707.49,"n":8836,"o":707.8,"t":"2026-08-11T04:00:00Z","v":385483,"vw":709.94166},{"c":711.72,"h":713.57,"l":708.24,"n":8745,"o":713.4,"t":"2026-08-12T04:00:00Z","v":367844,"vw":711.463291},{"c":714.6,"h":715.45,"l":711.62,"n":9389,"o":713.62,"t":"2026-08-13T04:00:00Z","v":330915,"vw":713.752611},{"c":716.91,"h":717.35,"l":712.57,"n":11113,"o":714.83,"t":"2026-08-14T04:00:00Z","v":441203,"vw":716.071979},{"c":715.35,"h":716.62,"l":714.025,"n":9030,"o":715.6,"t":"2026-08-17T04:00:00Z","v":404225,"vw":715.382173},{"c":704.18,"h":713.01,"l":703.895,"n":10755,"o":711.55,"t":"2026-08-18T04:00:00Z","v":540295,"vw":706.970069},{"c":702.51,"h":709.93,"l":701.16,"n":10427,"o":709.06,"t":"2026-08-19T04:00:00Z","v":659645,"vw":704.062716},{"c":696.27,"h":702.24,"l":695.97,"n":12246,"o":698.1,"t":"2026-08-20T04:00:00Z","v":606608,"vw":697.977801},{"c":699.6,"h":701.24,"l":696.685,"n":11694,"o":700.85,"t":"2026-08-21T04:00:00Z","v":579799,"vw":699.134779},{"c":694.45,"h":699.07,"l":692.58,"n":7802,"o":698.28,"t":"2026-08-24T04:00:00Z","v":461266,"vw":694.796807},{"c":694,"h":697.47,"l":691.62,"n":10045,"o":697.47,"t":"2026-08-25T04:00:00Z","v":521518,"vw":693.787168},{"c":698.4,"h":700.28,"l":693.215,"n":8101,"o":693.7,"t":"2026-08-26T04:00:00Z","v":351533,"vw":697.936915},{"c":698.61,"h":700.055,"l":695.785,"n":8136,"o":699.33,"t":"2026-08-27T04:00:00Z","v":367231,"vw":698.425769},{"c":690.55,"h":700.91,"l":690.14,"n":9015,"o":699.18,"t":"2026-08-28T04:00:00Z","v":445609,"vw":692.967484},{"c":687.13,"h":690.89,"l":685.6,"n":9459,"o":690.18,"t":"2026-08-31T04:00:00Z","v":596919,"vw":687.138381},{"c":679.95,"h":686.26,"l":678.6,"n":11329,"o":683.13,"t":"2026-09-01T04:00:00Z","v":621482,"vw":681.194311},{"c":684.93,"h":685.56,"l":680.58,"n":10028,"o":681.15,"t":"2026-09-02T04:00:00Z","v":453455,"vw":683.910124},{"c":690.64,"h":690.64,"l":683.93,"n":9003,"o":688.65,"t":"2026-09-03T04:00:00Z","v":454902,"vw":688.854108},{"c":691.52,"h":693.22,"l":686.562,"n":8844,"o":686.85,"t":"2026-09-04T04:00:00Z","v":427592,"vw":690.961723},{"c":686.96,"h":692.515,"l":686.51,"n":12357,"o":691.7,"t":"2026-09-08T04:00:00Z","v":582151,"vw":689.104164},{"c":679.65,"h":686.11,"l":679.23,"n":10143,"o":685,"t":"2026-09-09T04:00:00Z","v":440868,"vw":680.900586},{"c":673.25,"h":678.08,"l":672.44,"n":8591,"o":676.05,"t":"2026-09-10T04:00:00Z","v":372074,"vw":674.507736},{"c":678.68,"h":680.79,"l":676.5,"n":10505,"o":678.62,"t":"2026-09-11T04:00:00Z","v":572023,"vw":678.838076},{"c":672.62,"h":676.19,"l":671.995,"n":12255,"o":673.94,"t":"2026-09-14T04:00:00Z","v":623367,"vw":673.840921},{"c":669.85,"h":674.38,"l":668.5425,"n":10628,"o":673.56,"t":"2026-09-15T04:00:00Z","v":481681,"vw":670.011629},{"c":665.88,"h":674.21,"l":659.85,"n":12800,"o":671.17,"t":"2026-09-16T04:00:00Z","v":867525,"vw":667.725182},{"c":669.43,"h":675.1,"l":669.345,"n":9965,"o":674.56,"t":"2026-09-17T04:00:00Z","v":652000,"vw":671.151943},{"c":666.68,"h":669.075,"l":663.63,"n":13022,"o":667.95,"t":"2026-09-18T04:00:00Z","v":1137473,"vw":665.915949},{"c":668.33,"h":671.07,"l":666.4,"n":11595,"o":671.07,"t":"2026-09-21T04:00:00Z","v":577203,"vw":668.668049},{"c":670.49,"h":672.99,"l":668.15,"n":14419,"o":671.75,"t":"2026-09-22T04:00:00Z","v":1106736,"vw":671.303338},{"c":666.33,"h":671.625,"l":666.12,"n":12095,"o":668.26,"t":"2026-09-23T04:00:00Z","v":522338,"vw":668.200652},{"c":663.74,"h":666.2,"l":660.47,"n":10755,"o":664.01,"t":"2026-09-24T04:00:00Z","v":600023,"vw":663.600139},{"c":665.87,"h":667.46,"l":661.66,"n":12325,"o":665.27,"t":"2026-09-25T04:00:00Z","v":751429,"vw":665.405661},{"c":661.08,"h":664.21,"l":657.75,"n":12360,"o":662.14,"t":"2026-09-28T04:00:00Z","v":678104,"vw":660.957679},{"c":660.23,"h":663.4,"l":656.39,"n":11736,"o":661.52,"t":"2026-09-29T04:00:00Z","v":474974,"vw":659.096154},{"c":656.71,"h":662.498,"l":656.54,"n":12101,"o":662.4,"t":"2026-09-30T04:00:00Z","v":495036,"vw":658.823075},{"c":663.38,"h":664.635,"l":653,"n":14815,"o":656.9,"t":"2026-10-01T04:00:00Z","v":860591,"vw":660.293749},{"c":669.66,"h":673.48,"l":668.27,"n":15930,"o":669.76,"t":"2026-10-02T04:00:00Z","v":1121539,"vw":670.641039},{"c":672.27,"h":675.984,"l":664.84,"n":13925,"o":669,"t":"2026-10-05T04:00:00Z","v":1159786,"vw":672.516374},{"c":675,"h":678.12,"l":674.06,"n":10946,"o":675.2,"t":"2026-10-06T04:00:00Z","v":491113,"vw":675.681219},{"c":663.94,"h":669.13,"l":661.34,"n":13242,"o":669.12,"t":"2026-10-07T04:00:00Z","v":885851,"vw":664.103353},{"c":666.26,"h":667.05,"l":660.13,"n":13563,"o":661.2,"t":"2026-10-08T04:00:00Z","v":892414,"vw":664.566664},{"c":669.87,"h":671.49,"l":665.2,"n":11972,"o":668.27,"t":"2026-10-09T04:00:00Z","v":930758,"vw":669.1163},{"c":667.3,"h":670.45,"l":667.14,"n":10143,"o":668.91,"t":"2026-10-12T04:00:00Z","v":478613,"vw":668.209297},{"c":668.12,"h":670.09,"l":662.84,"n":10070,"o":667.93,"t":"2026-10-13T04:00:00Z","v":487240,"vw":667.074639},{"c":659.52,"h":665.4675,"l":655.81,"n":13110,"o":662.56,"t":"2026-10-14T04:00:00Z","v":747622,"vw":659.865293},{"c":666.11,"h":666.38,"l":656.32,"n":12169,"o":659.61,"t":"2026-10-15T04:00:00Z","v":697986,"vw":662.527858},{"c":659.87,"h":670.11,"l":657.95,"n":12651,"o":667.08,"t":"2026-10-16T04:00:00Z","v":822053,"vw":661.687451},{"c":660.4,"h":664.015,"l":659.18,"n":10592,"o":662.51,"t":"2026-10-19T04:00:00Z","v":543307,"vw":661.121157},{"c":666.92,"h":669.39,"l":659.78,"n":11826,"o":660.48,"t":"2026-10-20T04:00:00Z","v":800392,"vw":665.889619},{"c":669.42,"h":671.87,"l":666.58,"n":9326,"o":670.34,"t":"2026-10-21T04:00:00Z","v":552930,"vw":669.736607},{"c":664,"h":664.56,"l":658.1,"n":10651,"o":662.53,"t":"2026-10-22T04:00:00Z","v":587348,"vw":662.215274}],"volatilityBars":[{"c":670.92,"h":670.92,"l":670.16,"n":8,"o":670.16,"t":"2026-09-22T12:15:00Z","v":889,"vw":670.701609},{"c":670.96,"h":670.96,"l":670.96,"n":10,"o":670.96,"t":"2026-09-22T12:45:00Z","v":116,"vw":670.96},{"c":671.58,"h":671.58,"l":671.58,"n":10,"o":671.58,"t":"2026-09-22T13:00:00Z","v":595,"vw":671.58},{"c":672.05,"h":672.05,"l":672.05,"n":1,"o":672.05,"t":"2026-09-22T13:15:00Z","v":91,"vw":672.05},{"c":671.66,"h":672.9,"l":670.77,"n":572,"o":671.75,"t":"2026-09-22T13:30:00Z","v":33317,"vw":671.532135},{"c":671.64,"h":671.715,"l":670.25,"n":483,"o":671.21,"t":"2026-09-22T13:45:00Z","v":26166,"vw":670.959469},{"c":672.77,"h":672.97,"l":671.44,"n":557,"o":671.59,"t":"2026-09-22T14:00:00Z","v":25995,"vw":672.302329},{"c":670.32,"h":672.595,"l":670.22,"n":333,"o":672.595,"t":"2026-09-22T14:15:00Z","v":17029,"vw":671.05133},{"c":669.31,"h":670.92,"l":669.31,"n":533,"o":670.34,"t":"2026-09-22T14:30:00Z","v":20403,"vw":670.194302},{"c":668.97,"h":669.355,"l":668.15,"n":249,"o":668.84,"t":"2026-09-22T14:45:00Z","v":6747,"vw":668.881},{"c":669.83,"h":669.87,"l":668.95,"n":429,"o":668.95,"t":"2026-09-22T15:00:00Z","v":17336,"vw":669.573451},{"c":669.38,"h":670.01,"l":669.17,"n":337,"o":669.79,"t":"2026-09-22T15:15:00Z","v":12605,"vw":669.673415},{"c":668.92,"h":669.28,"l":668.6,"n":438,"o":669.18,"t":"2026-09-22T15:30:00Z","v":17598,"vw":668.979283},{"c":670.14,"h":670.225,"l":668.86,"n":309,"o":668.86,"t":"2026-09-22T15:45:00Z","v":5817,"vw":669.621104},{"c":670.58,"h":670.88,"l":670.34,"n":422,"o":670.39,"t":"2026-09-22T16:00:00Z","v":17563,"vw":670.630839},{"c":670.63,"h":670.63,"l":670.22,"n":216,"o":670.51,"t":"2026-09-22T16:15:00Z","v":6601,"vw":670.445035},{"c":670.95,"h":671.21,"l":670.79,"n":429,"o":670.81,"t":"2026-09-22T16:30:00Z","v":79103,"vw":671.050357},{"c":671.62,"h":672.18,"l":670.9702,"n":569,"o":671.05,"t":"2026-09-22T16:45:00Z","v":28637,"vw":671.532065},{"c":670.67,"h":671.73,"l":670.48,"n":461,"o":671.59,"t":"2026-09-22T17:00:00Z","v":32134,"vw":671.210373},{"c":670.99,"h":670.99,"l":670.51,"n":271,"o":670.62,"t":"2026-09-22T17:15:00Z","v":15999,"vw":670.654792},{"c":671.55,"h":671.58,"l":671.02,"n":269,"o":671.04,"t":"2026-09-22T17:30:00Z","v":50731,"vw":671.226455},{"c":672.66,"h":672.69,"l":671.35,"n":577,"o":671.6,"t":"2026-09-22T17:45:00Z","v":34508,"vw":672.048888},{"c":672.05,"h":672.99,"l":672.05,"n":608,"o":672.4,"t":"2026-09-22T18:00:00Z","v":44610,"vw":672.493871},{"c":671.79,"h":672.255,"l":671.65,"n":333,"o":672.02,"t":"2026-09-22T18:15:00Z","v":18809,"vw":671.977273},{"c":671.19,"h":671.96,"l":671.04,"n":388,"o":671.805,"t":"2026-09-22T18:30:00Z","v":22704,"vw":671.566918},{"c":671.44,"h":671.58,"l":671.17,"n":378,"o":671.17,"t":"2026-09-22T18:45:00Z","v":16245,"vw":671.38492},{"c":671.43,"h":671.72,"l":671.14,"n":417,"o":671.53,"t":"2026-09-22T19:00:00Z","v":104470,"vw":671.521136},{"c":671.48,"h":671.68,"l":671.41,"n":492,"o":671.49,"t":"2026-09-22T19:15:00Z","v":22472,"vw":671.556548},{"c":672.11,"h":672.58,"l":671.37,"n":1426,"o":671.5,"t":"2026-09-22T19:30:00Z","v":134416,"vw":672.151291},{"c":670.56,"h":672.39,"l":670.48,"n":2743,"o":672.15,"t":"2026-09-22T19:45:00Z","v":163697,"vw":671.153864},{"c":670.18,"h":670.61,"l":670.18,"n":12,"o":670.49,"t":"2026-09-22T20:00:00Z","v":16488,"vw":670.485634},{"c":667.36,"h":667.41,"l":667.36,"n":6,"o":667.41,"t":"2026-09-23T13:15:00Z","v":1000,"vw":667.385},{"c":668.26,"h":669.48,"l":667.67,"n":713,"o":668.26,"t":"2026-09-23T13:30:00Z","v":35547,"vw":668.434075},{"c":667.89,"h":668.03,"l":666.47,"n":783,"o":668.03,"t":"2026-09-23T13:45:00Z","v":27097,"vw":667.413926},{"c":669.01,"h":669.05,"l":667.65,"n":591,"o":667.82,"t":"2026-09-23T14:00:00Z","v":21538,"vw":668.367882},{"c":667.89,"h":670.02,"l":667.56,"n":585,"o":669.24,"t":"2026-09-23T14:15:00Z","v":20791,"vw":668.62936},{"c":668.3,"h":669.71,"l":667.81,"n":608,"o":668.19,"t":"2026-09-23T14:30:00Z","v":24298,"vw":668.66508},{"c":669.94,"h":669.97,"l":667.79,"n":1189,"o":667.885,"t":"2026-09-23T14:45:00Z","v":57978,"vw":668.822284},{"c":670.98,"h":671.0525,"l":669.5,"n":302,"o":670.05,"t":"2026-09-23T15:00:00Z","v":7736,"vw":670.22685},{"c":670.7,"h":671.625,"l":670.7,"n":387,"o":671.03,"t":"2026-09-23T15:15:00Z","v":16133,"vw":671.167373},{"c":670.845,"h":670.98,"l":670.14,"n":439,"o":670.66,"t":"2026-09-23T15:30:00Z","v":17486,"vw":670.510718},{"c":670.54,"h":671,"l":669.86,"n":236,"o":670.88,"t":"2026-09-23T15:45:00Z","v":11676,"vw":670.422795},{"c":670.41,"h":670.5,"l":669.85,"n":178,"o":670.5,"t":"2026-09-23T16:00:00Z","v":6467,"vw":670.204344},{"c":670.45,"h":670.45,"l":669.99,"n":160,"o":670.43,"t":"2026-09-23T16:15:00Z","v":4372,"vw":670.252065},{"c":669.85,"h":670.73,"l":669.81,"n":145,"o":670.635,"t":"2026-09-23T16:30:00Z","v":5521,"vw":670.05303},{"c":668.975,"h":669.87,"l":668.8001,"n":285,"o":669.87,"t":"2026-09-23T16:45:00Z","v":9932,"vw":669.305165},{"c":668.14,"h":669.16,"l":667.65,"n":219,"o":669.07,"t":"2026-09-23T17:00:00Z","v":6823,"vw":668.446724},{"c":668.84,"h":669.15,"l":668.1,"n":168,"o":668.1,"t":"2026-09-23T17:15:00Z","v":5430,"vw":668.681515},{"c":668.97,"h":669.1,"l":667.87,"n":270,"o":668.51,"t":"2026-09-23T17:30:00Z","v":14366,"vw":668.466809},{"c":669.79,"h":669.84,"l":668.97,"n":224,"o":669.21,"t":"2026-09-23T17:45:00Z","v":10340,"vw":669.427698},{"c":668.8,"h":669.79,"l":668.79,"n":312,"o":669.7,"t":"2026-09-23T18:00:00Z","v":14867,"vw":669.088606},{"c":668.46,"h":669.005,"l":668.46,"n":105,"o":668.99,"t":"2026-09-23T18:15:00Z","v":3575,"vw":668.830052},{"c":667.56,"h":668.41,"l":667.545,"n":309,"o":668.28,"t":"2026-09-23T18:30:00Z","v":9930,"vw":667.856183},{"c":668.16,"h":668.26,"l":667.36,"n":133,"o":667.4,"t":"2026-09-23T18:45:00Z","v":2733,"vw":667.584636},{"c":668.045,"h":668.3399,"l":667.62,"n":192,"o":668.14,"t":"2026-09-23T19:00:00Z","v":5447,"vw":667.891503},{"c":667.555,"h":668.085,"l":667.3,"n":244,"o":668.085,"t":"2026-09-23T19:15:00Z","v":8235,"vw":667.693359},{"c":667.685,"h":668.0099,"l":667.56,"n":333,"o":667.63,"t":"2026-09-23T19:30:00Z","v":9816,"vw":667.73867},{"c":666.44,"h":667.8,"l":666.12,"n":2607,"o":667.73,"t":"2026-09-23T19:45:00Z","v":123558,"vw":666.679649},{"c":666.78,"h":666.78,"l":666.33,"n":42,"o":666.33,"t":"2026-09-23T20:00:00Z","v":26595,"vw":666.390635},{"c":666.77,"h":666.77,"l":666.77,"n":6,"o":666.77,"t":"2026-09-23T22:15:00Z","v":100,"vw":666.77},{"c":664.05,"h":664.39,"l":664.05,"n":2,"o":664.39,"t":"2026-09-24T13:15:00Z","v":2000,"vw":664.118},{"c":662.69,"h":664.77,"l":662.11,"n":761,"o":664.01,"t":"2026-09-24T13:30:00Z","v":35729,"vw":663.116426},{"c":663.49,"h":663.65,"l":662.27,"n":385,"o":662.37,"t":"2026-09-24T13:45:00Z","v":13396,"vw":663.10676},{"c":663.79,"h":664.26,"l":663.205,"n":420,"o":663.445,"t":"2026-09-24T14:00:00Z","v":15744,"vw":663.656325},{"c":662.97,"h":663.96,"l":662.67,"n":355,"o":663.68,"t":"2026-09-24T14:15:00Z","v":10944,"vw":663.244211},{"c":662.585,"h":663.82,"l":662.56,"n":264,"o":663.01,"t":"2026-09-24T14:30:00Z","v":8578,"vw":663.17062},{"c":661.95,"h":662.63,"l":661.665,"n":301,"o":662.58,"t":"2026-09-24T14:45:00Z","v":9694,"vw":662.224791},{"c":661.46,"h":662.26,"l":661.2975,"n":252,"o":662.04,"t":"2026-09-24T15:00:00Z","v":17672,"vw":661.964331},{"c":661.33,"h":662.01,"l":661.125,"n":226,"o":661.31,"t":"2026-09-24T15:15:00Z","v":10119,"vw":661.634419},{"c":661.16,"h":661.45,"l":660.83,"n":247,"o":661.35,"t":"2026-09-24T15:30:00Z","v":6168,"vw":661.163266},{"c":661.13,"h":661.41,"l":660.76,"n":172,"o":661.41,"t":"2026-09-24T15:45:00Z","v":3464,"vw":661.108603},{"c":661.41,"h":661.41,"l":660.47,"n":248,"o":660.58,"t":"2026-09-24T16:00:00Z","v":8837,"vw":660.785376},{"c":664.67,"h":665.97,"l":661.41,"n":1045,"o":661.42,"t":"2026-09-24T16:15:00Z","v":57363,"vw":663.938802},{"c":665.425,"h":666.2,"l":663.875,"n":257,"o":664.51,"t":"2026-09-24T16:30:00Z","v":14518,"vw":665.502329},{"c":665.115,"h":665.32,"l":664.64,"n":189,"o":664.92,"t":"2026-09-24T16:45:00Z","v":5918,"vw":665.014993},{"c":665.14,"h":665.17,"l":664.12,"n":247,"o":664.6501,"t":"2026-09-24T17:00:00Z","v":14186,"vw":664.826898},{"c":664,"h":665.02,"l":663.7,"n":203,"o":664.94,"t":"2026-09-24T17:15:00Z","v":7864,"vw":664.380455},{"c":663.15,"h":664.3,"l":663.07,"n":206,"o":663.98,"t":"2026-09-24T17:30:00Z","v":8452,"vw":663.777542},{"c":663.83,"h":663.83,"l":663.16,"n":132,"o":663.16,"t":"2026-09-24T17:45:00Z","v":6966,"vw":663.632174},{"c":663.6,"h":663.88,"l":662.4775,"n":282,"o":663.88,"t":"2026-09-24T18:00:00Z","v":10595,"vw":663.293156},{"c":664.64,"h":664.86,"l":663.67,"n":288,"o":663.72,"t":"2026-09-24T18:15:00Z","v":13182,"vw":664.279956},{"c":663.77,"h":664.8,"l":663.13,"n":254,"o":664.14,"t":"2026-09-24T18:30:00Z","v":11815,"vw":663.931102},{"c":663.9,"h":664.225,"l":663.51,"n":178,"o":663.86,"t":"2026-09-24T18:45:00Z","v":13550,"vw":663.981936},{"c":663.31,"h":663.965,"l":663.215,"n":207,"o":663.965,"t":"2026-09-24T19:00:00Z","v":8657,"vw":663.72681},{"c":663.54,"h":663.73,"l":663.09,"n":146,"o":663.29,"t":"2026-09-24T19:15:00Z","v":4671,"vw":663.365151},{"c":664.48,"h":664.48,"l":663.45,"n":345,"o":663.45,"t":"2026-09-24T19:30:00Z","v":10113,"vw":663.866936},{"c":663.74,"h":664.61,"l":663.52,"n":2740,"o":664.42,"t":"2026-09-24T19:45:00Z","v":164722,"vw":663.803043},{"c":663.57,"h":663.74,"l":663.37,"n":61,"o":663.74,"t":"2026-09-24T20:00:00Z","v":26770,"vw":663.706683},{"c":663.26,"h":663.29,"l":662.82,"n":12,"o":662.83,"t":"2026-09-24T20:15:00Z","v":2092,"vw":663.254194},{"c":664.91,"h":666.45,"l":663.73,"n":468,"o":665.27,"t":"2026-09-25T13:30:00Z","v":28984,"vw":664.631368},{"c":664.97,"h":665.38,"l":664.23,"n":312,"o":664.89,"t":"2026-09-25T13:45:00Z","v":15841,"vw":664.690441},{"c":662.985,"h":665.15,"l":661.66,"n":664,"o":664.94,"t":"2026-09-25T14:00:00Z","v":31926,"vw":662.86947},{"c":663.24,"h":663.92,"l":662.63,"n":405,"o":662.82,"t":"2026-09-25T14:15:00Z","v":16634,"vw":663.296012},{"c":663.31,"h":663.31,"l":662.64,"n":269,"o":663.28,"t":"2026-09-25T14:30:00Z","v":8924,"vw":663.006359},{"c":663.27,"h":663.7695,"l":662.45,"n":248,"o":663.23,"t":"2026-09-25T14:45:00Z","v":11804,"vw":663.329252},{"c":663.65,"h":664.5,"l":662.99,"n":227,"o":663.4,"t":"2026-09-25T15:00:00Z","v":10735,"vw":663.74128},{"c":663.56,"h":664.36,"l":663.28,"n":248,"o":663.36,"t":"2026-09-25T15:15:00Z","v":8466,"vw":663.929128},{"c":662.52,"h":664.47,"l":662.52,"n":518,"o":663.64,"t":"2026-09-25T15:30:00Z","v":27223,"vw":663.902964},{"c":664.84,"h":664.84,"l":662.2,"n":500,"o":662.29,"t":"2026-09-25T15:45:00Z","v":23907,"vw":663.544495},{"c":667.17,"h":667.46,"l":664.88,"n":480,"o":665.0699,"t":"2026-09-25T16:00:00Z","v":21317,"vw":666.485893},{"c":666.82,"h":667.42,"l":666.05,"n":220,"o":667.01,"t":"2026-09-25T16:15:00Z","v":11391,"vw":666.476203},{"c":666.71,"h":667.3,"l":666.125,"n":433,"o":667.3,"t":"2026-09-25T16:30:00Z","v":21398,"vw":666.684362},{"c":665.73,"h":666.61,"l":665.56,"n":195,"o":666.61,"t":"2026-09-25T16:45:00Z","v":8817,"vw":665.981641},{"c":666.18,"h":666.39,"l":665.71,"n":216,"o":665.71,"t":"2026-09-25T17:00:00Z","v":7858,"vw":666.073047},{"c":665.9051,"h":666.08,"l":665.495,"n":94,"o":666.08,"t":"2026-09-25T17:15:00Z","v":3375,"vw":665.788675},{"c":665.81,"h":665.95,"l":665.33,"n":232,"o":665.85,"t":"2026-09-25T17:30:00Z","v":8791,"vw":665.692246},{"c":665.66,"h":665.86,"l":665.44,"n":101,"o":665.79,"t":"2026-09-25T17:45:00Z","v":1366,"vw":665.655084},{"c":665.61,"h":665.62,"l":665.08,"n":180,"o":665.6,"t":"2026-09-25T18:00:00Z","v":2878,"vw":665.334723},{"c":665.31,"h":665.69,"l":665.03,"n":259,"o":665.69,"t":"2026-09-25T18:15:00Z","v":11800,"vw":665.429904},{"c":664.855,"h":665.4825,"l":664.7,"n":68,"o":665.465,"t":"2026-09-25T18:30:00Z","v":5997,"vw":664.853375},{"c":665.03,"h":665.13,"l":664.86,"n":161,"o":665.05,"t":"2026-09-25T18:45:00Z","v":5665,"vw":664.967765},{"c":665.57,"h":665.57,"l":664.5,"n":373,"o":665.085,"t":"2026-09-25T19:00:00Z","v":21135,"vw":664.95989},{"c":665.01,"h":665.64,"l":664.82,"n":223,"o":665.6,"t":"2026-09-25T19:15:00Z","v":9937,"vw":665.206491},{"c":665.92,"h":665.99,"l":664.76,"n":600,"o":664.97,"t":"2026-09-25T19:30:00Z","v":26992,"vw":665.152893},{"c":665.78,"h":666.93,"l":665.68,"n":4355,"o":665.905,"t":"2026-09-25T19:45:00Z","v":272949,"vw":666.24583},{"c":665.87,"h":665.87,"l":665.82,"n":17,"o":665.83,"t":"2026-09-25T20:00:00Z","v":22389,"vw":665.869579},{"c":661.65,"h":661.65,"l":661.65,"n":1,"o":661.65,"t":"2026-09-28T13:15:00Z","v":187,"vw":661.65},{"c":661.48,"h":662.14,"l":658.78,"n":683,"o":662.14,"t":"2026-09-28T13:30:00Z","v":28864,"vw":660.783652},{"c":661.9,"h":662.02,"l":660.63,"n":538,"o":661.2,"t":"2026-09-28T13:45:00Z","v":19434,"vw":661.522635},{"c":662.51,"h":663.48,"l":661.11,"n":517,"o":661.75,"t":"2026-09-28T14:00:00Z","v":21615,"vw":662.492003},{"c":662.64,"h":662.71,"l":662.02,"n":341,"o":662.66,"t":"2026-09-28T14:15:00Z","v":14420,"vw":662.31297},{"c":661.13,"h":662.61,"l":660.95,"n":374,"o":662.61,"t":"2026-09-28T14:30:00Z","v":16170,"vw":661.432481},{"c":659.32,"h":660.71,"l":659.175,"n":306,"o":660.5941,"t":"2026-09-28T14:45:00Z","v":16328,"vw":659.993553},{"c":658.115,"h":659.47,"l":658.115,"n":192,"o":659.22,"t":"2026-09-28T15:00:00Z","v":5839,"vw":658.96712},{"c":658.21,"h":658.81,"l":657.85,"n":527,"o":658.2,"t":"2026-09-28T15:15:00Z","v":24680,"vw":658.234485},{"c":658.27,"h":659.07,"l":658.09,"n":243,"o":658.52,"t":"2026-09-28T15:30:00Z","v":9047,"vw":658.561697},{"c":658.06,"h":658.3,"l":657.75,"n":360,"o":658.3,"t":"2026-09-28T15:45:00Z","v":28870,"vw":658.01978},{"c":658.68,"h":659.08,"l":657.95,"n":214,"o":658.04,"t":"2026-09-28T16:00:00Z","v":7856,"vw":658.368466},{"c":663.025,"h":663.62,"l":658.73,"n":1245,"o":658.8,"t":"2026-09-28T16:15:00Z","v":60199,"vw":661.429978},{"c":660.48,"h":662.91,"l":660.2,"n":506,"o":662.91,"t":"2026-09-28T16:30:00Z","v":18622,"vw":661.459479},{"c":660.05,"h":661.11,"l":659.1,"n":318,"o":660.58,"t":"2026-09-28T16:45:00Z","v":11691,"vw":660.504615},{"c":662.655,"h":664.21,"l":659.87,"n":859,"o":660.05,"t":"2026-09-28T17:00:00Z","v":45362,"vw":662.655779},{"c":660.79,"h":662.93,"l":660.7701,"n":213,"o":662.52,"t":"2026-09-28T17:15:00Z","v":9881,"vw":661.932371},{"c":661.04,"h":661.27,"l":660.29,"n":198,"o":661.14,"t":"2026-09-28T17:30:00Z","v":8516,"vw":660.79744},{"c":661.47,"h":661.47,"l":660.87,"n":227,"o":660.87,"t":"2026-09-28T17:45:00Z","v":9608,"vw":661.232663},{"c":661.85,"h":662.03,"l":661.26,"n":161,"o":661.42,"t":"2026-09-28T18:00:00Z","v":5574,"vw":661.610258},{"c":661.58,"h":661.905,"l":661.31,"n":208,"o":661.88,"t":"2026-09-28T18:15:00Z","v":12002,"vw":661.562516},{"c":661.6002,"h":661.7,"l":661.26,"n":327,"o":661.54,"t":"2026-09-28T18:30:00Z","v":15775,"vw":661.448695},{"c":661.88,"h":661.9,"l":661.4301,"n":191,"o":661.6,"t":"2026-09-28T18:45:00Z","v":11402,"vw":661.626535},{"c":661.04,"h":661.895,"l":661.01,"n":155,"o":661.895,"t":"2026-09-28T19:00:00Z","v":6681,"vw":661.3143},{"c":661.45,"h":661.67,"l":660.62,"n":235,"o":660.62,"t":"2026-09-28T19:15:00Z","v":8593,"vw":661.266086},{"c":661.5,"h":661.95,"l":661.29,"n":361,"o":661.48,"t":"2026-09-28T19:30:00Z","v":13441,"vw":661.616703},{"c":661.02,"h":661.715,"l":660.48,"n":2597,"o":661.36,"t":"2026-09-28T19:45:00Z","v":152353,"vw":660.91799},{"c":661.08,"h":661.08,"l":661.08,"n":11,"o":661.08,"t":"2026-09-28T20:00:00Z","v":31096,"vw":661.08},{"c":662.41,"h":663.4,"l":660.54,"n":611,"o":661.52,"t":"2026-09-29T13:30:00Z","v":52635,"vw":661.508255},{"c":660.86,"h":662.29,"l":660.8364,"n":272,"o":662.18,"t":"2026-09-29T13:45:00Z","v":6879,"vw":661.526541},{"c":660.84,"h":661.74,"l":660.29,"n":299,"o":660.9251,"t":"2026-09-29T14:00:00Z","v":8733,"vw":660.924549},{"c":659.97,"h":661.15,"l":659.81,"n":298,"o":660.98,"t":"2026-09-29T14:15:00Z","v":8663,"vw":660.751205},{"c":659.235,"h":660.28,"l":658.28,"n":755,"o":659.98,"t":"2026-09-29T14:30:00Z","v":31132,"vw":659.069445},{"c":658.84,"h":659.45,"l":658.63,"n":317,"o":659.19,"t":"2026-09-29T14:45:00Z","v":11164,"vw":658.967288},{"c":657.6,"h":658.95,"l":657.57,"n":343,"o":658.95,"t":"2026-09-29T15:00:00Z","v":11437,"vw":658.369541},{"c":657.02,"h":657.98,"l":656.85,"n":283,"o":657.83,"t":"2026-09-29T15:15:00Z","v":10321,"vw":657.270801},{"c":657.63,"h":657.89,"l":657.03,"n":357,"o":657.03,"t":"2026-09-29T15:30:00Z","v":10384,"vw":657.504198},{"c":657.05,"h":658.7,"l":656.9,"n":886,"o":657.59,"t":"2026-09-29T15:45:00Z","v":51937,"vw":658.000291},{"c":657.15,"h":657.65,"l":656.88,"n":311,"o":657.14,"t":"2026-09-29T16:00:00Z","v":10307,"vw":657.13802},{"c":657.47,"h":657.85,"l":657.08,"n":278,"o":657.31,"t":"2026-09-29T16:15:00Z","v":11820,"vw":657.546153},{"c":656.9351,"h":657.71,"l":656.855,"n":189,"o":657.61,"t":"2026-09-29T16:30:00Z","v":5465,"vw":657.371664},{"c":656.87,"h":657.12,"l":656.64,"n":330,"o":656.99,"t":"2026-09-29T16:45:00Z","v":8575,"vw":656.805358},{"c":656.94,"h":656.94,"l":656.39,"n":215,"o":656.82,"t":"2026-09-29T17:00:00Z","v":5234,"vw":656.669705},{"c":656.96,"h":657.15,"l":656.745,"n":205,"o":657.09,"t":"2026-09-29T17:15:00Z","v":7480,"vw":656.945603},{"c":657.46,"h":657.46,"l":656.87,"n":308,"o":656.9075,"t":"2026-09-29T17:30:00Z","v":7517,"vw":657.173352},{"c":656.96,"h":657.84,"l":656.86,"n":368,"o":657.51,"t":"2026-09-29T17:45:00Z","v":10892,"vw":657.49002},{"c":657.52,"h":658.43,"l":657.08,"n":742,"o":657.08,"t":"2026-09-29T18:00:00Z","v":31015,"vw":657.757017},{"c":657.78,"h":658.41,"l":657.56,"n":223,"o":657.56,"t":"2026-09-29T18:15:00Z","v":5640,"vw":657.925199},{"c":658.62,"h":659.31,"l":657.52,"n":492,"o":657.85,"t":"2026-09-29T18:30:00Z","v":19369,"vw":658.523266},{"c":658.33,"h":658.73,"l":657.94,"n":190,"o":658.71,"t":"2026-09-29T18:45:00Z","v":3942,"vw":658.228867},{"c":658.44,"h":658.65,"l":658.185,"n":284,"o":658.39,"t":"2026-09-29T19:00:00Z","v":10707,"vw":658.478025},{"c":658.935,"h":659.09,"l":658.4,"n":252,"o":658.5,"t":"2026-09-29T19:15:00Z","v":6542,"vw":658.775516},{"c":659.5,"h":659.765,"l":658.99,"n":381,"o":659.19,"t":"2026-09-29T19:30:00Z","v":11706,"vw":659.423042},{"c":660.39,"h":660.39,"l":659.4,"n":2182,"o":659.515,"t":"2026-09-29T19:45:00Z","v":95884,"vw":660.08416},{"c":660.74,"h":660.74,"l":660.23,"n":16,"o":660.23,"t":"2026-09-29T20:00:00Z","v":15296,"vw":660.283237},{"c":661.73,"h":661.73,"l":661.73,"n":1,"o":661.73,"t":"2026-09-30T13:15:00Z","v":40,"vw":661.73},{"c":660.05,"h":662.498,"l":659.98,"n":905,"o":662.4,"t":"2026-09-30T13:30:00Z","v":43370,"vw":660.992569},{"c":659,"h":660.54,"l":658.84,"n":672,"o":660.2,"t":"2026-09-30T13:45:00Z","v":23351,"vw":659.694149},{"c":659.2,"h":659.6399,"l":658.16,"n":425,"o":659.1,"t":"2026-09-30T14:00:00Z","v":11993,"vw":658.689297},{"c":658.02,"h":659.72,"l":657.775,"n":348,"o":659.45,"t":"2026-09-30T14:15:00Z","v":8440,"vw":658.900745},{"c":659.165,"h":659.69,"l":657.91,"n":703,"o":657.96,"t":"2026-09-30T14:30:00Z","v":24365,"vw":658.570443},{"c":660.26,"h":660.73,"l":659.13,"n":499,"o":659.19,"t":"2026-09-30T14:45:00Z","v":21530,"vw":660.136012},{"c":659.65,"h":660.29,"l":659.4,"n":459,"o":660.18,"t":"2026-09-30T15:00:00Z","v":15859,"vw":660.054381},{"c":660.11,"h":660.56,"l":659.44,"n":238,"o":659.96,"t":"2026-09-30T15:15:00Z","v":6755,"vw":659.8601},{"c":658.96,"h":660.2925,"l":658.96,"n":280,"o":660.18,"t":"2026-09-30T15:30:00Z","v":8770,"vw":659.499687},{"c":659.47,"h":659.475,"l":658.75,"n":243,"o":658.95,"t":"2026-09-30T15:45:00Z","v":6423,"vw":659.228818},{"c":659.87,"h":660.1477,"l":659.41,"n":352,"o":659.54,"t":"2026-09-30T16:00:00Z","v":10459,"vw":659.816546},{"c":659.89,"h":660,"l":659.33,"n":174,"o":659.8,"t":"2026-09-30T16:15:00Z","v":5152,"vw":659.666449},{"c":660.23,"h":660.31,"l":659.71,"n":214,"o":659.915,"t":"2026-09-30T16:30:00Z","v":5199,"vw":660.005819},{"c":660.0325,"h":660.24,"l":659.61,"n":235,"o":660.02,"t":"2026-09-30T16:45:00Z","v":11995,"vw":659.792027},{"c":659.675,"h":659.97,"l":659.66,"n":196,"o":659.955,"t":"2026-09-30T17:00:00Z","v":9691,"vw":659.813643},{"c":659,"h":659.3,"l":658.3,"n":296,"o":659.22,"t":"2026-09-30T17:15:00Z","v":11007,"vw":658.783263},{"c":659.65,"h":659.825,"l":658.84,"n":179,"o":659.035,"t":"2026-09-30T17:30:00Z","v":3668,"vw":659.164204},{"c":659.67,"h":659.85,"l":659.23,"n":403,"o":659.71,"t":"2026-09-30T17:45:00Z","v":14933,"vw":659.548202},{"c":659.41,"h":659.72,"l":659.37,"n":208,"o":659.69,"t":"2026-09-30T18:00:00Z","v":3237,"vw":659.496626},{"c":658.915,"h":659.545,"l":658.66,"n":270,"o":659.44,"t":"2026-09-30T18:15:00Z","v":4180,"vw":659.129705},{"c":659.02,"h":659.22,"l":658.59,"n":341,"o":659.02,"t":"2026-09-30T18:30:00Z","v":14961,"vw":658.917561},{"c":659.36,"h":659.38,"l":658.4201,"n":307,"o":659.1,"t":"2026-09-30T18:45:00Z","v":6937,"vw":658.953359},{"c":659.33,"h":659.405,"l":658.94,"n":358,"o":659.32,"t":"2026-09-30T19:00:00Z","v":20740,"vw":659.219225},{"c":658.845,"h":659.505,"l":658.845,"n":257,"o":659.35,"t":"2026-09-30T19:15:00Z","v":5483,"vw":659.102334},{"c":658.62,"h":659.22,"l":658.465,"n":493,"o":658.82,"t":"2026-09-30T19:30:00Z","v":12287,"vw":658.978058},{"c":656.64,"h":658.67,"l":656.54,"n":2743,"o":658.55,"t":"2026-09-30T19:45:00Z","v":112325,"vw":657.369002},{"c":655.77,"h":656.71,"l":655.77,"n":13,"o":656.71,"t":"2026-09-30T20:00:00Z","v":32315,"vw":656.703595},{"c":658.84,"h":658.84,"l":658.84,"n":1,"o":658.84,"t":"2026-09-30T21:45:00Z","v":100,"vw":658.84},{"c":659.24,"h":659.24,"l":659.07,"n":2,"o":659.07,"t":"2026-10-01T12:15:00Z","v":100,"vw":659.155},{"c":655.54,"h":658.56,"l":655.36,"n":913,"o":656.9,"t":"2026-10-01T13:30:00Z","v":60417,"vw":657.151973},{"c":655.5,"h":656.96,"l":655.08,"n":348,"o":655.715,"t":"2026-10-01T13:45:00Z","v":17238,"vw":656.0158},{"c":654.368,"h":655.67,"l":653,"n":716,"o":655.37,"t":"2026-10-01T14:00:00Z","v":68458,"vw":653.820712},{"c":655.55,"h":656.2091,"l":654.9134,"n":349,"o":655.39,"t":"2026-10-01T14:15:00Z","v":15337,"vw":655.523436},{"c":656.915,"h":657.08,"l":655.42,"n":360,"o":655.79,"t":"2026-10-01T14:30:00Z","v":21997,"vw":656.033096},{"c":656.73,"h":657.77,"l":656.02,"n":640,"o":656.79,"t":"2026-10-01T14:45:00Z","v":29397,"vw":656.977619},{"c":656.49,"h":656.99,"l":655.53,"n":318,"o":656.91,"t":"2026-10-01T15:00:00Z","v":12845,"vw":656.013074},{"c":656.63,"h":657.43,"l":656.48,"n":564,"o":656.53,"t":"2026-10-01T15:15:00Z","v":24214,"vw":656.930398},{"c":657.69,"h":658.3001,"l":656.04,"n":300,"o":656.475,"t":"2026-10-01T15:30:00Z","v":10056,"vw":657.30052},{"c":659.4,"h":659.8,"l":657.58,"n":620,"o":657.59,"t":"2026-10-01T15:45:00Z","v":28770,"vw":658.960861},{"c":659.82,"h":660.56,"l":659.39,"n":362,"o":659.39,"t":"2026-10-01T16:00:00Z","v":10900,"vw":660.089788},{"c":660.585,"h":660.94,"l":660.05,"n":246,"o":660.05,"t":"2026-10-01T16:15:00Z","v":11012,"vw":660.558588},{"c":661.75,"h":661.9,"l":660.53,"n":434,"o":660.53,"t":"2026-10-01T16:30:00Z","v":15378,"vw":661.280329},{"c":660.83,"h":661.82,"l":660.46,"n":255,"o":661.71,"t":"2026-10-01T16:45:00Z","v":8539,"vw":661.262547},{"c":661.545,"h":661.95,"l":660.67,"n":347,"o":660.68,"t":"2026-10-01T17:00:00Z","v":14992,"vw":661.418398},{"c":662.94,"h":663.62,"l":661.71,"n":698,"o":661.73,"t":"2026-10-01T17:15:00Z","v":40099,"vw":662.533781},{"c":664.0399,"h":664.635,"l":662.97,"n":959,"o":662.98,"t":"2026-10-01T17:30:00Z","v":62822,"vw":663.796334},{"c":662.3,"h":664.07,"l":661.88,"n":554,"o":663.9899,"t":"2026-10-01T17:45:00Z","v":20872,"vw":662.656267},{"c":662.33,"h":662.47,"l":660.97,"n":670,"o":662.32,"t":"2026-10-01T18:00:00Z","v":31214,"vw":662.000559},{"c":662.93,"h":663.39,"l":662.16,"n":695,"o":662.27,"t":"2026-10-01T18:15:00Z","v":32768,"vw":662.701071},{"c":663.17,"h":664.22,"l":662.63,"n":401,"o":662.77,"t":"2026-10-01T18:30:00Z","v":19236,"vw":663.457395},{"c":663.32,"h":663.32,"l":662.76,"n":357,"o":662.951,"t":"2026-10-01T18:45:00Z","v":13816,"vw":662.989138},{"c":663.19,"h":663.35,"l":662.88,"n":407,"o":663.31,"t":"2026-10-01T19:00:00Z","v":19245,"vw":663.152414},{"c":663.84,"h":663.99,"l":663.17,"n":380,"o":663.4,"t":"2026-10-01T19:15:00Z","v":10876,"vw":663.572427},{"c":663.301,"h":664.16,"l":663.301,"n":557,"o":663.8,"t":"2026-10-01T19:30:00Z","v":18580,"vw":663.651355},{"c":663.38,"h":664.08,"l":663.07,"n":2121,"o":663.34,"t":"2026-10-01T19:45:00Z","v":108326,"vw":663.421535},{"c":663.95,"h":663.95,"l":663.38,"n":21,"o":663.405,"t":"2026-10-01T20:00:00Z","v":30775,"vw":663.395758},{"c":663.91,"h":663.95,"l":663.91,"n":2,"o":663.95,"t":"2026-10-01T20:15:00Z","v":294,"vw":663.942653},{"c":670,"h":670,"l":670,"n":1,"o":670,"t":"2026-10-02T13:15:00Z","v":84,"vw":670},{"c":670.795,"h":671.6,"l":669.26,"n":721,"o":669.76,"t":"2026-10-02T13:30:00Z","v":29411,"vw":670.376238},{"c":669.88,"h":672.345,"l":669.22,"n":1407,"o":670.87,"t":"2026-10-02T13:45:00Z","v":71535,"vw":670.700191},{"c":670.76,"h":671.4,"l":668.94,"n":636,"o":669.42,"t":"2026-10-02T14:00:00Z","v":33243,"vw":670.329076},{"c":670.78,"h":671.42,"l":670.34,"n":662,"o":670.74,"t":"2026-10-02T14:15:00Z","v":33406,"vw":671.025951},{"c":672.4,"h":672.67,"l":670.345,"n":531,"o":670.85,"t":"2026-10-02T14:30:00Z","v":25430,"vw":671.423724},{"c":672.7,"h":673.48,"l":672.21,"n":671,"o":672.45,"t":"2026-10-02T14:45:00Z","v":43426,"vw":672.633509},{"c":669.92,"h":672.78,"l":669.37,"n":673,"o":672.78,"t":"2026-10-02T15:00:00Z","v":39567,"vw":670.478793},{"c":670.4,"h":670.4,"l":668.27,"n":621,"o":669.9,"t":"2026-10-02T15:15:00Z","v":33257,"vw":669.37953},{"c":670.96,"h":671.5,"l":669.94,"n":488,"o":670.335,"t":"2026-10-02T15:30:00Z","v":24719,"vw":670.901817},{"c":671.33,"h":671.68,"l":670.99,"n":383,"o":670.99,"t":"2026-10-02T15:45:00Z","v":15991,"vw":671.388401},{"c":670.9,"h":671.49,"l":670.58,"n":459,"o":671.46,"t":"2026-10-02T16:00:00Z","v":23525,"vw":671.051962},{"c":670.1,"h":671.13,"l":669.83,"n":443,"o":670.8,"t":"2026-10-02T16:15:00Z","v":32354,"vw":670.608702},{"c":670.6,"h":670.88,"l":670.04,"n":315,"o":670.21,"t":"2026-10-02T16:30:00Z","v":16172,"vw":670.434695},{"c":671.21,"h":671.32,"l":670.53,"n":282,"o":670.57,"t":"2026-10-02T16:45:00Z","v":13587,"vw":670.920113},{"c":671.09,"h":671.95,"l":670.81,"n":342,"o":671.26,"t":"2026-10-02T17:00:00Z","v":18119,"vw":671.356367},{"c":670.05,"h":671.41,"l":669.93,"n":253,"o":671.08,"t":"2026-10-02T17:15:00Z","v":15584,"vw":670.741457},{"c":670.575,"h":671.14,"l":670.07,"n":314,"o":670.08,"t":"2026-10-02T17:30:00Z","v":24474,"vw":670.52386},{"c":670.97,"h":671.17,"l":670.22,"n":571,"o":670.84,"t":"2026-10-02T17:45:00Z","v":26894,"vw":670.784881},{"c":670.93,"h":671.06,"l":670.32,"n":319,"o":671.03,"t":"2026-10-02T18:00:00Z","v":16823,"vw":670.669015},{"c":670.37,"h":670.89,"l":670.07,"n":399,"o":670.89,"t":"2026-10-02T18:15:00Z","v":20019,"vw":670.519359},{"c":670.66,"h":670.7,"l":670.02,"n":441,"o":670.37,"t":"2026-10-02T18:30:00Z","v":24548,"vw":670.316561},{"c":671.01,"h":671.01,"l":670.56,"n":798,"o":670.78,"t":"2026-10-02T18:45:00Z","v":127768,"vw":670.762931},{"c":670.73,"h":671.06,"l":670.46,"n":594,"o":671.05,"t":"2026-10-02T19:00:00Z","v":51962,"vw":670.728289},{"c":670.63,"h":671,"l":670.49,"n":854,"o":670.73,"t":"2026-10-02T19:15:00Z","v":48585,"vw":670.732944},{"c":670.69,"h":671.09,"l":670.51,"n":656,"o":670.72,"t":"2026-10-02T19:30:00Z","v":33912,"vw":670.77401},{"c":669.52,"h":670.98,"l":669.225,"n":1888,"o":670.68,"t":"2026-10-02T19:45:00Z","v":109241,"vw":669.819987},{"c":669.52,"h":670.04,"l":669.52,"n":124,"o":669.66,"t":"2026-10-02T20:00:00Z","v":26918,"vw":669.665968},{"c":669.08,"h":669.08,"l":669.08,"n":1,"o":669.08,"t":"2026-10-05T13:15:00Z","v":48,"vw":669.08},{"c":665.87,"h":669.74,"l":665.59,"n":1033,"o":669,"t":"2026-10-05T13:30:00Z","v":50506,"vw":667.578103},{"c":667.105,"h":667.3,"l":664.84,"n":549,"o":665.81,"t":"2026-10-05T13:45:00Z","v":22982,"vw":665.693974},{"c":670.7,"h":671,"l":666.875,"n":543,"o":667.31,"t":"2026-10-05T14:00:00Z","v":23906,"vw":668.949993},{"c":672.17,"h":672.885,"l":670.905,"n":414,"o":670.94,"t":"2026-10-05T14:15:00Z","v":15454,"vw":671.906667},{"c":671.52,"h":672.27,"l":670.665,"n":431,"o":672.27,"t":"2026-10-05T14:30:00Z","v":20780,"vw":671.249999},{"c":672.2,"h":672.29,"l":671.02,"n":396,"o":671.6393,"t":"2026-10-05T14:45:00Z","v":17311,"vw":671.441561},{"c":671.55,"h":672.3,"l":671.08,"n":388,"o":672.3,"t":"2026-10-05T15:00:00Z","v":12193,"vw":671.551051},{"c":672.11,"h":672.11,"l":671.26,"n":406,"o":671.395,"t":"2026-10-05T15:15:00Z","v":14378,"vw":671.69102},{"c":673.28,"h":673.32,"l":672.04,"n":249,"o":672.09,"t":"2026-10-05T15:30:00Z","v":116941,"vw":672.623386},{"c":673.34,"h":673.47,"l":672.72,"n":237,"o":673.12,"t":"2026-10-05T15:45:00Z","v":4556,"vw":673.07925},{"c":673.92,"h":674.05,"l":673.21,"n":208,"o":673.32,"t":"2026-10-05T16:00:00Z","v":31706,"vw":673.549718},{"c":674.46,"h":674.46,"l":673.65,"n":180,"o":673.88,"t":"2026-10-05T16:15:00Z","v":4864,"vw":674.022468},{"c":675.29,"h":675.3,"l":674.3,"n":573,"o":674.44,"t":"2026-10-05T16:30:00Z","v":24097,"vw":674.78041},{"c":674.58,"h":675.27,"l":674.5,"n":655,"o":675.225,"t":"2026-10-05T16:45:00Z","v":59267,"vw":674.865458},{"c":674.325,"h":674.59,"l":674.255,"n":245,"o":674.58,"t":"2026-10-05T17:00:00Z","v":11332,"vw":674.351187},{"c":674.375,"h":674.56,"l":674.2275,"n":314,"o":674.51,"t":"2026-10-05T17:15:00Z","v":64646,"vw":674.400701},{"c":675.03,"h":675.0826,"l":674.19,"n":340,"o":674.33,"t":"2026-10-05T17:30:00Z","v":13934,"vw":674.636344},{"c":675.72,"h":675.74,"l":674.925,"n":498,"o":675.04,"t":"2026-10-05T17:45:00Z","v":15962,"vw":675.326949},{"c":675.46,"h":675.984,"l":675.21,"n":652,"o":675.83,"t":"2026-10-05T18:00:00Z","v":52771,"vw":675.576903},{"c":675.46,"h":675.48,"l":675.18,"n":579,"o":675.42,"t":"2026-10-05T18:15:00Z","v":20151,"vw":675.429935},{"c":674.99,"h":675.44,"l":674.8,"n":255,"o":675.44,"t":"2026-10-05T18:30:00Z","v":6007,"vw":675.191409},{"c":674.74,"h":674.88,"l":674.38,"n":281,"o":674.84,"t":"2026-10-05T18:45:00Z","v":11914,"vw":674.60537},{"c":675.87,"h":675.97,"l":674.85,"n":251,"o":674.85,"t":"2026-10-05T19:00:00Z","v":8104,"vw":675.209276},{"c":674.98,"h":675.8475,"l":674.88,"n":302,"o":675.79,"t":"2026-10-05T19:15:00Z","v":11289,"vw":675.549682},{"c":674.58,"h":675,"l":674.23,"n":699,"o":674.95,"t":"2026-10-05T19:30:00Z","v":22341,"vw":674.538445},{"c":672.19,"h":674.56,"l":671.56,"n":2918,"o":674.54,"t":"2026-10-05T19:45:00Z","v":217313,"vw":672.251685},{"c":671.43,"h":672.27,"l":671.43,"n":12,"o":672.16,"t":"2026-10-05T20:00:00Z","v":215305,"vw":671.59681},{"c":674.88,"h":676.09,"l":674.79,"n":1039,"o":675.2,"t":"2026-10-06T13:30:00Z","v":57170,"vw":675.420165},{"c":676.62,"h":676.68,"l":674.76,"n":647,"o":674.76,"t":"2026-10-06T13:45:00Z","v":27691,"vw":676.055453},{"c":676.39,"h":677.57,"l":676.39,"n":804,"o":676.52,"t":"2026-10-06T14:00:00Z","v":41757,"vw":677.015877},{"c":674.36,"h":676.36,"l":674.11,"n":498,"o":676.29,"t":"2026-10-06T14:15:00Z","v":29865,"vw":674.902755},{"c":674.82,"h":675.62,"l":674.32,"n":378,"o":674.33,"t":"2026-10-06T14:30:00Z","v":16948,"vw":674.895852},{"c":675.98,"h":676.09,"l":674.78,"n":303,"o":674.8,"t":"2026-10-06T14:45:00Z","v":10786,"vw":675.408022},{"c":677.25,"h":677.25,"l":675.86,"n":246,"o":675.93,"t":"2026-10-06T15:00:00Z","v":10012,"vw":676.337897},{"c":677.88,"h":678.12,"l":677.5,"n":190,"o":677.71,"t":"2026-10-06T15:15:00Z","v":6541,"vw":677.73528},{"c":678,"h":678,"l":677.25,"n":230,"o":677.82,"t":"2026-10-06T15:30:00Z","v":7422,"vw":677.59653},{"c":677.47,"h":677.8,"l":677.32,"n":265,"o":677.77,"t":"2026-10-06T15:45:00Z","v":9528,"vw":677.544414},{"c":676.91,"h":677.51,"l":676.45,"n":385,"o":677.51,"t":"2026-10-06T16:00:00Z","v":18225,"vw":676.923772},{"c":676.2,"h":676.77,"l":676.16,"n":220,"o":676.42,"t":"2026-10-06T16:15:00Z","v":7338,"vw":676.462145},{"c":676.62,"h":676.82,"l":676.11,"n":137,"o":676.17,"t":"2026-10-06T16:30:00Z","v":5075,"vw":676.555742},{"c":676.345,"h":676.7,"l":676.05,"n":164,"o":676.61,"t":"2026-10-06T16:45:00Z","v":7879,"vw":676.339091},{"c":676.19,"h":676.45,"l":676.01,"n":148,"o":676.29,"t":"2026-10-06T17:00:00Z","v":5092,"vw":676.205455},{"c":675.87,"h":676.13,"l":675.52,"n":226,"o":676.13,"t":"2026-10-06T17:15:00Z","v":8006,"vw":675.790774},{"c":675.975,"h":676.28,"l":675.5515,"n":140,"o":675.71,"t":"2026-10-06T17:30:00Z","v":5213,"vw":675.784929},{"c":675.725,"h":675.9,"l":675.44,"n":325,"o":675.79,"t":"2026-10-06T17:45:00Z","v":11953,"vw":675.730644},{"c":675.59,"h":675.9,"l":675.56,"n":153,"o":675.71,"t":"2026-10-06T18:00:00Z","v":3421,"vw":675.728368},{"c":674.75,"h":675.65,"l":674.75,"n":168,"o":675.65,"t":"2026-10-06T18:15:00Z","v":3784,"vw":675.171053},{"c":674.8082,"h":674.89,"l":674.59,"n":251,"o":674.74,"t":"2026-10-06T18:30:00Z","v":9290,"vw":674.772863},{"c":675.29,"h":675.33,"l":674.75,"n":221,"o":674.75,"t":"2026-10-06T18:45:00Z","v":8432,"vw":675.197413},{"c":675.47,"h":675.55,"l":675.15,"n":438,"o":675.25,"t":"2026-10-06T19:00:00Z","v":13340,"vw":675.373261},{"c":674.67,"h":675.51,"l":674.59,"n":383,"o":675.49,"t":"2026-10-06T19:15:00Z","v":11514,"vw":675.163734},{"c":674.33,"h":674.735,"l":674.33,"n":538,"o":674.68,"t":"2026-10-06T19:30:00Z","v":13293,"vw":674.570496},{"c":675.025,"h":675.39,"l":674.06,"n":2033,"o":674.35,"t":"2026-10-06T19:45:00Z","v":79029,"vw":674.949654},{"c":674.7,"h":675,"l":674.7,"n":104,"o":675,"t":"2026-10-06T20:00:00Z","v":17976,"vw":674.980399},{"c":674.76,"h":674.76,"l":674.76,"n":1,"o":674.76,"t":"2026-10-06T20:15:00Z","v":40,"vw":674.76},{"c":674.97,"h":675.04,"l":674.95,"n":58,"o":675,"t":"2026-10-06T20:30:00Z","v":3110,"vw":674.996166},{"c":669.322,"h":669.322,"l":669.322,"n":1,"o":669.322,"t":"2026-10-07T13:00:00Z","v":100,"vw":669.322},{"c":668.2,"h":668.2,"l":668.2,"n":1,"o":668.2,"t":"2026-10-07T13:15:00Z","v":151,"vw":668.2},{"c":667.45,"h":669.13,"l":666.4428,"n":962,"o":669.12,"t":"2026-10-07T13:30:00Z","v":47057,"vw":667.854503},{"c":664.85,"h":667.23,"l":664.515,"n":495,"o":667.2,"t":"2026-10-07T13:45:00Z","v":25738,"vw":665.800339},{"c":663.57,"h":664.79,"l":663.205,"n":398,"o":664.68,"t":"2026-10-07T14:00:00Z","v":13285,"vw":663.983307},{"c":663.76,"h":664.4,"l":663.54,"n":431,"o":663.92,"t":"2026-10-07T14:15:00Z","v":12200,"vw":663.96327},{"c":661.96,"h":663.72,"l":661.87,"n":476,"o":663.6,"t":"2026-10-07T14:30:00Z","v":12367,"vw":663.087508},{"c":662.285,"h":662.47,"l":661.57,"n":345,"o":661.83,"t":"2026-10-07T14:45:00Z","v":13726,"vw":661.983304},{"c":662.2,"h":662.67,"l":661.36,"n":436,"o":662.14,"t":"2026-10-07T15:00:00Z","v":19567,"vw":662.099155},{"c":661.82,"h":662.33,"l":661.34,"n":192,"o":662.15,"t":"2026-10-07T15:15:00Z","v":5202,"vw":661.759082},{"c":662.44,"h":662.44,"l":661.46,"n":293,"o":661.87,"t":"2026-10-07T15:30:00Z","v":10775,"vw":662.04891},{"c":662.76,"h":662.76,"l":661.99,"n":616,"o":662.32,"t":"2026-10-07T15:45:00Z","v":34297,"vw":662.307978},{"c":663.41,"h":663.4884,"l":662.48,"n":555,"o":662.88,"t":"2026-10-07T16:00:00Z","v":28596,"vw":662.709324},{"c":663.395,"h":663.73,"l":663.21,"n":490,"o":663.44,"t":"2026-10-07T16:15:00Z","v":63084,"vw":663.499797},{"c":663.15,"h":663.67,"l":662.99,"n":443,"o":663.51,"t":"2026-10-07T16:30:00Z","v":27767,"vw":663.359677},{"c":663.41,"h":664,"l":663.075,"n":255,"o":663.33,"t":"2026-10-07T16:45:00Z","v":9767,"vw":663.534066},{"c":664.82,"h":664.85,"l":663.37,"n":693,"o":663.47,"t":"2026-10-07T17:00:00Z","v":33860,"vw":663.9818},{"c":665.28,"h":665.38,"l":664.74,"n":177,"o":664.77,"t":"2026-10-07T17:15:00Z","v":2936,"vw":665.04336},{"c":664.87,"h":665.13,"l":664.72,"n":290,"o":664.84,"t":"2026-10-07T17:30:00Z","v":26270,"vw":664.914953},{"c":664.72,"h":665.11,"l":664.4701,"n":239,"o":664.76,"t":"2026-10-07T17:45:00Z","v":9393,"vw":664.710122},{"c":664.36,"h":665.145,"l":664.23,"n":193,"o":664.57,"t":"2026-10-07T18:00:00Z","v":5195,"vw":664.729903},{"c":664.38,"h":664.64,"l":664.35,"n":214,"o":664.36,"t":"2026-10-07T18:15:00Z","v":5598,"vw":664.512393},{"c":664.36,"h":664.6,"l":663.8,"n":163,"o":664.41,"t":"2026-10-07T18:30:00Z","v":31823,"vw":664.264807},{"c":664.47,"h":664.5,"l":664.17,"n":501,"o":664.34,"t":"2026-10-07T18:45:00Z","v":104890,"vw":664.326895},{"c":664.19,"h":664.86,"l":664.16,"n":684,"o":664.45,"t":"2026-10-07T19:00:00Z","v":44429,"vw":664.412194},{"c":664.2,"h":664.42,"l":663.81,"n":407,"o":664.17,"t":"2026-10-07T19:15:00Z","v":26356,"vw":664.137511},{"c":664.01,"h":664.58,"l":663.6175,"n":925,"o":664.24,"t":"2026-10-07T19:30:00Z","v":59027,"vw":664.132374},{"c":663.95,"h":664.34,"l":663.67,"n":2166,"o":663.97,"t":"2026-10-07T19:45:00Z","v":85850,"vw":664.052367},{"c":663.94,"h":663.94,"l":663.94,"n":12,"o":663.94,"t":"2026-10-07T20:00:00Z","v":29126,"vw":663.94},{"c":662.36,"h":662.58,"l":660.93,"n":593,"o":661.2,"t":"2026-10-08T13:30:00Z","v":28364,"vw":661.780218},{"c":663.5,"h":664.19,"l":662.29,"n":540,"o":662.56,"t":"2026-10-08T13:45:00Z","v":29495,"vw":663.522694},{"c":663.45,"h":664.39,"l":663.43,"n":399,"o":663.71,"t":"2026-10-08T14:00:00Z","v":18747,"vw":663.829018},{"c":663.72,"h":664.09,"l":663.31,"n":381,"o":663.34,"t":"2026-10-08T14:15:00Z","v":25323,"vw":663.67168},{"c":663.23,"h":664.11,"l":662.87,"n":352,"o":663.67,"t":"2026-10-08T14:30:00Z","v":13866,"vw":663.509971},{"c":662.45,"h":663.14,"l":662.02,"n":397,"o":663.13,"t":"2026-10-08T14:45:00Z","v":15827,"vw":662.725041},{"c":660.46,"h":662.41,"l":660.45,"n":532,"o":662.2,"t":"2026-10-08T15:00:00Z","v":24551,"vw":661.522652},{"c":660.73,"h":660.92,"l":660.33,"n":267,"o":660.34,"t":"2026-10-08T15:15:00Z","v":10791,"vw":660.620743},{"c":661.44,"h":661.44,"l":660.13,"n":271,"o":660.83,"t":"2026-10-08T15:30:00Z","v":11235,"vw":660.652932},{"c":662.22,"h":662.24,"l":661.3,"n":270,"o":661.63,"t":"2026-10-08T15:45:00Z","v":9882,"vw":661.797525},{"c":662.58,"h":662.81,"l":662.03,"n":270,"o":662.41,"t":"2026-10-08T16:00:00Z","v":12638,"vw":662.463198},{"c":663.56,"h":666.26,"l":662.57,"n":990,"o":662.57,"t":"2026-10-08T16:15:00Z","v":69508,"vw":664.350581},{"c":663.79,"h":664.02,"l":663.09,"n":402,"o":663.38,"t":"2026-10-08T16:30:00Z","v":16714,"vw":663.699172},{"c":663.635,"h":663.97,"l":662.28,"n":600,"o":663.84,"t":"2026-10-08T16:45:00Z","v":24727,"vw":663.450768},{"c":664.08,"h":664.33,"l":662.18,"n":567,"o":663.48,"t":"2026-10-08T17:00:00Z","v":24411,"vw":663.082601},{"c":663.7,"h":664.58,"l":662.95,"n":624,"o":664.13,"t":"2026-10-08T17:15:00Z","v":30265,"vw":664.118913},{"c":665.54,"h":665.6275,"l":663.72,"n":341,"o":663.76,"t":"2026-10-08T17:30:00Z","v":14600,"vw":664.514728},{"c":665.67,"h":666.02,"l":664.77,"n":327,"o":665.74,"t":"2026-10-08T17:45:00Z","v":16451,"vw":665.370618},{"c":666.595,"h":666.6,"l":665.0551,"n":203,"o":665.84,"t":"2026-10-08T18:00:00Z","v":7207,"vw":665.908208},{"c":666.25,"h":666.95,"l":665.78,"n":286,"o":666.5,"t":"2026-10-08T18:15:00Z","v":14156,"vw":666.513035},{"c":665.71,"h":666.19,"l":665.485,"n":331,"o":666.09,"t":"2026-10-08T18:30:00Z","v":12769,"vw":665.926916},{"c":665.66,"h":665.88,"l":665.22,"n":462,"o":665.655,"t":"2026-10-08T18:45:00Z","v":25410,"vw":665.588189},{"c":666.04,"h":666.09,"l":665.37,"n":377,"o":665.47,"t":"2026-10-08T19:00:00Z","v":15367,"vw":665.708608},{"c":666.32,"h":667.05,"l":665.78,"n":396,"o":665.96,"t":"2026-10-08T19:15:00Z","v":26702,"vw":666.630995},{"c":665.83,"h":666.48,"l":665.74,"n":592,"o":666.39,"t":"2026-10-08T19:30:00Z","v":20990,"vw":666.121694},{"c":666.29,"h":666.7,"l":665.8,"n":2574,"o":665.9862,"t":"2026-10-08T19:45:00Z","v":157638,"vw":666.260047},{"c":666.5,"h":666.5,"l":666.24,"n":15,"o":666.26,"t":"2026-10-08T20:00:00Z","v":22492,"vw":666.260477},{"c":666.09,"h":670.25,"l":666.09,"n":1326,"o":669.15,"t":"2026-10-09T13:30:00Z","v":109238,"vw":668.283371},{"c":667.26,"h":667.26,"l":665.2,"n":554,"o":665.92,"t":"2026-10-09T13:45:00Z","v":22932,"vw":665.983162},{"c":666.87,"h":668.05,"l":666.8,"n":482,"o":667.37,"t":"2026-10-09T14:00:00Z","v":26164,"vw":667.260738},{"c":667.36,"h":667.79,"l":666.72,"n":365,"o":666.91,"t":"2026-10-09T14:15:00Z","v":44362,"vw":667.290605},{"c":667.33,"h":667.495,"l":666.86,"n":364,"o":667.495,"t":"2026-10-09T14:30:00Z","v":24723,"vw":667.121832},{"c":668.05,"h":668.53,"l":667.14,"n":547,"o":667.195,"t":"2026-10-09T14:45:00Z","v":28541,"vw":667.814402},{"c":669.08,"h":669.155,"l":667.98,"n":462,"o":667.995,"t":"2026-10-09T15:00:00Z","v":21208,"vw":668.417365},{"c":669.43,"h":669.6,"l":669.23,"n":281,"o":669.415,"t":"2026-10-09T15:15:00Z","v":10673,"vw":669.397783},{"c":668.68,"h":669.42,"l":668.68,"n":206,"o":669.38,"t":"2026-10-09T15:30:00Z","v":11795,"vw":669.113612},{"c":668.81,"h":668.86,"l":668.45,"n":194,"o":668.66,"t":"2026-10-09T15:45:00Z","v":6952,"vw":668.689656},{"c":668.58,"h":668.82,"l":668.19,"n":132,"o":668.82,"t":"2026-10-09T16:00:00Z","v":9550,"vw":668.45928},{"c":668.47,"h":668.8,"l":668.1836,"n":111,"o":668.42,"t":"2026-10-09T16:15:00Z","v":63278,"vw":668.450904},{"c":668.76,"h":669.01,"l":668.54,"n":554,"o":668.78,"t":"2026-10-09T16:30:00Z","v":91173,"vw":668.716086},{"c":669.21,"h":669.25,"l":668.72,"n":259,"o":668.95,"t":"2026-10-09T16:45:00Z","v":11100,"vw":668.958029},{"c":669.14,"h":669.55,"l":669.08,"n":317,"o":669.19,"t":"2026-10-09T17:00:00Z","v":18536,"vw":669.300132},{"c":669.45,"h":669.57,"l":669.14,"n":212,"o":669.14,"t":"2026-10-09T17:15:00Z","v":12285,"vw":669.373044},{"c":669.92,"h":669.99,"l":669.325,"n":379,"o":669.4,"t":"2026-10-09T17:30:00Z","v":19928,"vw":669.594107},{"c":670.63,"h":670.64,"l":669.81,"n":428,"o":669.96,"t":"2026-10-09T17:45:00Z","v":25542,"vw":670.194968},{"c":670.82,"h":671.05,"l":670.37,"n":332,"o":670.66,"t":"2026-10-09T18:00:00Z","v":18278,"vw":670.795352},{"c":670.59,"h":670.84,"l":670.56,"n":561,"o":670.82,"t":"2026-10-09T18:15:00Z","v":25014,"vw":670.699722},{"c":670.58,"h":670.74,"l":670.36,"n":338,"o":670.639,"t":"2026-10-09T18:30:00Z","v":41571,"vw":670.594244},{"c":671.2,"h":671.49,"l":670.42,"n":570,"o":670.605,"t":"2026-10-09T18:45:00Z","v":25894,"vw":670.873297},{"c":671.03,"h":671.39,"l":671.03,"n":337,"o":671.11,"t":"2026-10-09T19:00:00Z","v":41530,"vw":671.208207},{"c":670.86,"h":671.13,"l":670.84,"n":293,"o":671,"t":"2026-10-09T19:15:00Z","v":13388,"vw":670.973837},{"c":670.65,"h":670.99,"l":670.62,"n":585,"o":670.76,"t":"2026-10-09T19:30:00Z","v":19215,"vw":670.798963},{"c":669.82,"h":670.79,"l":669.59,"n":1563,"o":670.71,"t":"2026-10-09T19:45:00Z","v":77027,"vw":670.022662},{"c":670.02,"h":670.02,"l":669.87,"n":25,"o":669.87,"t":"2026-10-09T20:00:00Z","v":19964,"vw":669.870906},{"c":670.13,"h":670.15,"l":669.95,"n":42,"o":669.95,"t":"2026-10-09T20:15:00Z","v":1223,"vw":670.110326},{"c":670.3,"h":670.3,"l":670.3,"n":1,"o":670.3,"t":"2026-10-12T08:00:00Z","v":80,"vw":670.3},{"c":669.9597,"h":669.9597,"l":669.84,"n":2,"o":669.84,"t":"2026-10-12T11:00:00Z","v":100,"vw":669.89985},{"c":668.77,"h":669.835,"l":668.325,"n":488,"o":668.91,"t":"2026-10-12T13:30:00Z","v":28531,"vw":669.164086},{"c":669.23,"h":670.05,"l":667.72,"n":895,"o":668.87,"t":"2026-10-12T13:45:00Z","v":52756,"vw":668.483851},{"c":669.57,"h":669.89,"l":668.1,"n":264,"o":669.07,"t":"2026-10-12T14:00:00Z","v":10753,"vw":669.086482},{"c":668.93,"h":669.57,"l":668.81,"n":214,"o":669.45,"t":"2026-10-12T14:15:00Z","v":5691,"vw":669.150858},{"c":669.54,"h":669.84,"l":668.88,"n":195,"o":668.93,"t":"2026-10-12T14:30:00Z","v":4265,"vw":669.320477},{"c":669.98,"h":670.19,"l":669.22,"n":235,"o":669.355,"t":"2026-10-12T14:45:00Z","v":5440,"vw":669.88531},{"c":669.36,"h":669.99,"l":669.36,"n":520,"o":669.91,"t":"2026-10-12T15:00:00Z","v":46096,"vw":669.774789},{"c":669.415,"h":669.6,"l":669.2,"n":188,"o":669.6,"t":"2026-10-12T15:15:00Z","v":4714,"vw":669.422389},{"c":670.095,"h":670.45,"l":669.41,"n":231,"o":669.49,"t":"2026-10-12T15:30:00Z","v":5060,"vw":669.874235},{"c":669.66,"h":670.11,"l":669.62,"n":313,"o":670.11,"t":"2026-10-12T15:45:00Z","v":9478,"vw":669.766255},{"c":669.92,"h":670.21,"l":669.71,"n":222,"o":669.71,"t":"2026-10-12T16:00:00Z","v":3901,"vw":669.987338},{"c":669.5,"h":670.01,"l":669.45,"n":173,"o":669.77,"t":"2026-10-12T16:15:00Z","v":2930,"vw":669.569307},{"c":669.315,"h":669.575,"l":669.305,"n":240,"o":669.35,"t":"2026-10-12T16:30:00Z","v":5127,"vw":669.445811},{"c":668.78,"h":669.35,"l":668.73,"n":222,"o":669.3,"t":"2026-10-12T16:45:00Z","v":3225,"vw":668.952263},{"c":669.18,"h":669.2,"l":668.79,"n":121,"o":668.85,"t":"2026-10-12T17:00:00Z","v":2835,"vw":668.962409},{"c":668.95,"h":669.17,"l":668.885,"n":158,"o":669.12,"t":"2026-10-12T17:15:00Z","v":3158,"vw":669.048259},{"c":668.81,"h":669.03,"l":668.8,"n":185,"o":669.03,"t":"2026-10-12T17:30:00Z","v":2539,"vw":668.856675},{"c":668.81,"h":668.81,"l":668.55,"n":142,"o":668.75,"t":"2026-10-12T17:45:00Z","v":2905,"vw":668.673043},{"c":668.52,"h":668.8195,"l":668.47,"n":266,"o":668.7,"t":"2026-10-12T18:00:00Z","v":13193,"vw":668.604614},{"c":667.965,"h":668.58,"l":667.965,"n":276,"o":668.545,"t":"2026-10-12T18:15:00Z","v":13091,"vw":668.195315},{"c":667.88,"h":667.98,"l":667.74,"n":186,"o":667.94,"t":"2026-10-12T18:30:00Z","v":9859,"vw":667.867799},{"c":667.49,"h":667.87,"l":667.255,"n":312,"o":667.78,"t":"2026-10-12T18:45:00Z","v":20989,"vw":667.674815},{"c":667.62,"h":667.75,"l":667.3968,"n":418,"o":667.57,"t":"2026-10-12T19:00:00Z","v":16562,"vw":667.606113},{"c":667.25,"h":667.65,"l":667.185,"n":367,"o":667.65,"t":"2026-10-12T19:15:00Z","v":13802,"vw":667.351927},{"c":667.25,"h":667.415,"l":667.14,"n":592,"o":667.18,"t":"2026-10-12T19:30:00Z","v":19898,"vw":667.251551},{"c":667.23,"h":667.77,"l":667.2,"n":2082,"o":667.23,"t":"2026-10-12T19:45:00Z","v":103683,"vw":667.439346},{"c":666.97,"h":667.3,"l":666.95,"n":24,"o":667.3,"t":"2026-10-12T20:00:00Z","v":13334,"vw":667.292953},{"c":667.31,"h":667.31,"l":667.31,"n":5,"o":667.31,"t":"2026-10-12T22:00:00Z","v":100,"vw":667.31},{"c":669.84,"h":670.09,"l":666.88,"n":1005,"o":667.93,"t":"2026-10-13T13:30:00Z","v":52928,"vw":668.95523},{"c":665.77,"h":669.84,"l":665.725,"n":668,"o":669.83,"t":"2026-10-13T13:45:00Z","v":32425,"vw":668.359243},{"c":666.0795,"h":666.17,"l":664.81,"n":600,"o":665.77,"t":"2026-10-13T14:00:00Z","v":27347,"vw":665.243559},{"c":664.71,"h":666.12,"l":664.71,"n":200,"o":666.115,"t":"2026-10-13T14:15:00Z","v":13804,"vw":665.144064},{"c":664.72,"h":664.98,"l":664.11,"n":234,"o":664.91,"t":"2026-10-13T14:30:00Z","v":14780,"vw":664.699804},{"c":664.46,"h":664.8,"l":664.38,"n":168,"o":664.52,"t":"2026-10-13T14:45:00Z","v":7795,"vw":664.609704},{"c":664.99,"h":665.19,"l":664.315,"n":203,"o":664.465,"t":"2026-10-13T15:00:00Z","v":9211,"vw":664.719419},{"c":663.64,"h":665.08,"l":663.64,"n":272,"o":664.85,"t":"2026-10-13T15:15:00Z","v":12546,"vw":664.557534},{"c":663.4799,"h":663.67,"l":663.27,"n":219,"o":663.58,"t":"2026-10-13T15:30:00Z","v":6780,"vw":663.471357},{"c":664.03,"h":664.07,"l":662.84,"n":394,"o":663.35,"t":"2026-10-13T15:45:00Z","v":19349,"vw":663.348086},{"c":664.53,"h":664.53,"l":663.81,"n":254,"o":664.41,"t":"2026-10-13T16:00:00Z","v":9967,"vw":664.114269},{"c":665.17,"h":665.17,"l":664.49,"n":168,"o":664.62,"t":"2026-10-13T16:15:00Z","v":7296,"vw":664.722888},{"c":665.615,"h":665.7,"l":665.205,"n":155,"o":665.205,"t":"2026-10-13T16:30:00Z","v":4012,"vw":665.494618},{"c":665.89,"h":665.985,"l":665.565,"n":192,"o":665.75,"t":"2026-10-13T16:45:00Z","v":7050,"vw":665.871768},{"c":665.58,"h":665.77,"l":665.375,"n":190,"o":665.65,"t":"2026-10-13T17:00:00Z","v":4551,"vw":665.524499},{"c":665.655,"h":665.73,"l":665.37,"n":129,"o":665.49,"t":"2026-10-13T17:15:00Z","v":3544,"vw":665.505736},{"c":666.44,"h":666.47,"l":665.77,"n":189,"o":665.77,"t":"2026-10-13T17:30:00Z","v":8519,"vw":666.229666},{"c":666.03,"h":666.48,"l":665.55,"n":297,"o":666.48,"t":"2026-10-13T17:45:00Z","v":10331,"vw":666.066132},{"c":667.47,"h":667.96,"l":666.07,"n":572,"o":666.07,"t":"2026-10-13T18:00:00Z","v":35414,"vw":667.502115},{"c":667.92,"h":667.98,"l":667.25,"n":281,"o":667.39,"t":"2026-10-13T18:15:00Z","v":8422,"vw":667.752955},{"c":668.32,"h":668.51,"l":667.84,"n":294,"o":668.02,"t":"2026-10-13T18:30:00Z","v":11328,"vw":668.136072},{"c":668.325,"h":668.45,"l":667.76,"n":247,"o":668.41,"t":"2026-10-13T18:45:00Z","v":15533,"vw":668.186335},{"c":668.43,"h":668.46,"l":667.98,"n":168,"o":668.31,"t":"2026-10-13T19:00:00Z","v":5102,"vw":668.248661},{"c":668.48,"h":668.56,"l":668.3,"n":272,"o":668.45,"t":"2026-10-13T19:15:00Z","v":11059,"vw":668.410549},{"c":668.56,"h":668.81,"l":668.37,"n":564,"o":668.52,"t":"2026-10-13T19:30:00Z","v":24199,"vw":668.607509},{"c":668.17,"h":668.82,"l":668.035,"n":1821,"o":668.5,"t":"2026-10-13T19:45:00Z","v":91013,"vw":668.232736},{"c":668.05,"h":668.12,"l":668.05,"n":26,"o":668.12,"t":"2026-10-13T20:00:00Z","v":12736,"vw":668.114729},{"c":668.55,"h":668.55,"l":668.55,"n":1,"o":668.55,"t":"2026-10-14T11:00:00Z","v":270,"vw":668.55},{"c":669.76,"h":669.76,"l":669.64,"n":3,"o":669.64,"t":"2026-10-14T12:00:00Z","v":120,"vw":669.68},{"c":662.71,"h":662.71,"l":662.71,"n":1,"o":662.71,"t":"2026-10-14T12:45:00Z","v":100,"vw":662.71},{"c":662.71,"h":662.71,"l":662.7,"n":3,"o":662.7,"t":"2026-10-14T13:00:00Z","v":107,"vw":662.705},{"c":664.01,"h":665.4675,"l":662.4,"n":926,"o":662.56,"t":"2026-10-14T13:30:00Z","v":40228,"vw":664.275335},{"c":662.69,"h":664.57,"l":662.6,"n":952,"o":663.88,"t":"2026-10-14T13:45:00Z","v":46856,"vw":663.8772},{"c":661.485,"h":663.03,"l":660.93,"n":898,"o":662.69,"t":"2026-10-14T14:00:00Z","v":47125,"vw":662.19116},{"c":661.48,"h":662.44,"l":661.44,"n":363,"o":661.65,"t":"2026-10-14T14:15:00Z","v":16208,"vw":661.882777},{"c":662.7267,"h":662.88,"l":661.65,"n":364,"o":661.75,"t":"2026-10-14T14:30:00Z","v":16460,"vw":662.338437},{"c":661.57,"h":662.67,"l":661.19,"n":344,"o":662.57,"t":"2026-10-14T14:45:00Z","v":15501,"vw":661.666027},{"c":660.19,"h":661.52,"l":660.15,"n":617,"o":661.52,"t":"2026-10-14T15:00:00Z","v":37652,"vw":660.603891},{"c":660.51,"h":660.92,"l":660.36,"n":287,"o":660.37,"t":"2026-10-14T15:15:00Z","v":11663,"vw":660.596637},{"c":658.97,"h":660.495,"l":658.735,"n":293,"o":660.41,"t":"2026-10-14T15:30:00Z","v":13451,"vw":659.715881},{"c":659.39,"h":659.76,"l":658.89,"n":273,"o":659.05,"t":"2026-10-14T15:45:00Z","v":18942,"vw":659.393816},{"c":658.59,"h":659.7,"l":658.485,"n":374,"o":659.59,"t":"2026-10-14T16:00:00Z","v":16922,"vw":659.169043},{"c":658.31,"h":658.52,"l":657.94,"n":596,"o":658.465,"t":"2026-10-14T16:15:00Z","v":37231,"vw":658.284987},{"c":658.96,"h":659.12,"l":658.4,"n":256,"o":658.71,"t":"2026-10-14T16:30:00Z","v":9936,"vw":658.833068},{"c":659.19,"h":659.19,"l":658.69,"n":204,"o":658.93,"t":"2026-10-14T16:45:00Z","v":6787,"vw":658.880479},{"c":658.41,"h":659.47,"l":658.34,"n":408,"o":659.27,"t":"2026-10-14T17:00:00Z","v":18745,"vw":658.831873},{"c":657.82,"h":658.52,"l":657.79,"n":356,"o":658.39,"t":"2026-10-14T17:15:00Z","v":15258,"vw":658.296904},{"c":657.325,"h":657.9,"l":657.23,"n":326,"o":657.79,"t":"2026-10-14T17:30:00Z","v":12984,"vw":657.569866},{"c":656.39,"h":657.265,"l":656.19,"n":316,"o":657.255,"t":"2026-10-14T17:45:00Z","v":11118,"vw":656.600569},{"c":657.04,"h":657.08,"l":655.81,"n":475,"o":656.39,"t":"2026-10-14T18:00:00Z","v":16298,"vw":656.383686},{"c":657.17,"h":657.55,"l":656.89,"n":407,"o":657.1,"t":"2026-10-14T18:15:00Z","v":21804,"vw":657.167732},{"c":657.19,"h":657.45,"l":657.02,"n":390,"o":657.07,"t":"2026-10-14T18:30:00Z","v":20484,"vw":657.234584},{"c":657.525,"h":657.7,"l":657.05,"n":426,"o":657.19,"t":"2026-10-14T18:45:00Z","v":49088,"vw":657.344374},{"c":657.6951,"h":658.03,"l":657.05,"n":261,"o":657.23,"t":"2026-10-14T19:00:00Z","v":13549,"vw":657.35261},{"c":658.38,"h":658.895,"l":657.7,"n":332,"o":657.7,"t":"2026-10-14T19:15:00Z","v":15521,"vw":658.415472},{"c":658.82,"h":659.22,"l":658.1901,"n":721,"o":658.43,"t":"2026-10-14T19:30:00Z","v":39125,"vw":658.746156},{"c":659.51,"h":659.595,"l":658.29,"n":1750,"o":658.77,"t":"2026-10-14T19:45:00Z","v":83626,"vw":658.915826},{"c":658.5,"h":659.52,"l":658.5,"n":34,"o":659.52,"t":"2026-10-14T20:00:00Z","v":22840,"vw":659.453557},{"c":659.2617,"h":659.2617,"l":658.45,"n":22,"o":658.45,"t":"2026-10-14T20:15:00Z","v":13951,"vw":659.10169},{"c":659.12,"h":659.12,"l":659.12,"n":1,"o":659.12,"t":"2026-10-14T22:00:00Z","v":144,"vw":659.12},{"c":658.5486,"h":658.5486,"l":658.5486,"n":1,"o":658.5486,"t":"2026-10-14T22:30:00Z","v":100,"vw":658.5486},{"c":658.81,"h":660.74,"l":658.1,"n":1086,"o":659.61,"t":"2026-10-15T13:30:00Z","v":49923,"vw":659.369038},{"c":657.68,"h":658.725,"l":656.32,"n":1060,"o":658.725,"t":"2026-10-15T13:45:00Z","v":46188,"vw":657.731813},{"c":659.74,"h":660.51,"l":657.22,"n":1065,"o":657.28,"t":"2026-10-15T14:00:00Z","v":69656,"vw":659.584978},{"c":659.24,"h":660.08,"l":659.24,"n":463,"o":659.83,"t":"2026-10-15T14:15:00Z","v":15450,"vw":659.611639},{"c":661.96,"h":662.29,"l":659.28,"n":577,"o":659.34,"t":"2026-10-15T14:30:00Z","v":36406,"vw":661.03996},{"c":663.185,"h":663.19,"l":661.6,"n":392,"o":662.17,"t":"2026-10-15T14:45:00Z","v":13270,"vw":662.272677},{"c":663.71,"h":663.81,"l":662.79,"n":407,"o":663.14,"t":"2026-10-15T15:00:00Z","v":16345,"vw":663.260469},{"c":663.56,"h":664.29,"l":663.27,"n":601,"o":664.19,"t":"2026-10-15T15:15:00Z","v":30989,"vw":663.66406},{"c":662.88,"h":663.45,"l":662.55,"n":230,"o":663.45,"t":"2026-10-15T15:30:00Z","v":7323,"vw":662.993046},{"c":663.035,"h":663.08,"l":662.48,"n":186,"o":662.82,"t":"2026-10-15T15:45:00Z","v":5181,"vw":662.889069},{"c":661.86,"h":663,"l":661.825,"n":162,"o":662.9,"t":"2026-10-15T16:00:00Z","v":4323,"vw":662.612826},{"c":661.81,"h":661.95,"l":661.63,"n":156,"o":661.7,"t":"2026-10-15T16:15:00Z","v":5128,"vw":661.757771},{"c":662.4,"h":662.77,"l":661.61,"n":275,"o":661.77,"t":"2026-10-15T16:30:00Z","v":11874,"vw":662.116493},{"c":662.335,"h":662.76,"l":661.77,"n":147,"o":662.64,"t":"2026-10-15T16:45:00Z","v":4470,"vw":662.209311},{"c":662.7,"h":662.78,"l":661.94,"n":199,"o":662.34,"t":"2026-10-15T17:00:00Z","v":7129,"vw":662.45441},{"c":663.12,"h":663.18,"l":662.85,"n":82,"o":662.85,"t":"2026-10-15T17:15:00Z","v":2230,"vw":662.999291},{"c":663.73,"h":664.01,"l":663.14,"n":197,"o":663.14,"t":"2026-10-15T17:30:00Z","v":9424,"vw":663.74064},{"c":664.06,"h":664.2,"l":663.57,"n":243,"o":663.73,"t":"2026-10-15T17:45:00Z","v":7348,"vw":663.848595},{"c":663.16,"h":664.18,"l":663.16,"n":267,"o":664.16,"t":"2026-10-15T18:00:00Z","v":10459,"vw":663.847657},{"c":663.17,"h":663.54,"l":662.85,"n":187,"o":663.31,"t":"2026-10-15T18:15:00Z","v":7573,"vw":663.246388},{"c":663.15,"h":663.37,"l":662.71,"n":181,"o":663.07,"t":"2026-10-15T18:30:00Z","v":10657,"vw":663.031898},{"c":663.6601,"h":663.6601,"l":662.9375,"n":188,"o":662.94,"t":"2026-10-15T18:45:00Z","v":5489,"vw":663.357852},{"c":664.999,"h":664.999,"l":663.72,"n":275,"o":663.72,"t":"2026-10-15T19:00:00Z","v":10737,"vw":664.292296},{"c":665.13,"h":665.73,"l":664.91,"n":275,"o":665.08,"t":"2026-10-15T19:15:00Z","v":9161,"vw":665.414906},{"c":666.05,"h":666.24,"l":665.03,"n":495,"o":665.03,"t":"2026-10-15T19:30:00Z","v":16832,"vw":665.762684},{"c":666.13,"h":666.38,"l":665.02,"n":2385,"o":665.89,"t":"2026-10-15T19:45:00Z","v":106337,"vw":666.029766},{"c":666.17,"h":666.44,"l":666.11,"n":166,"o":666.11,"t":"2026-10-15T20:00:00Z","v":76397,"vw":666.157091},{"c":666.41,"h":666.44,"l":666.41,"n":4,"o":666.42,"t":"2026-10-15T20:45:00Z","v":276,"vw":666.424509},{"c":669.33,"h":669.62,"l":667.08,"n":573,"o":667.08,"t":"2026-10-16T13:30:00Z","v":30037,"vw":667.793453},{"c":668.34,"h":670.11,"l":668.34,"n":502,"o":669.46,"t":"2026-10-16T13:45:00Z","v":23564,"vw":669.178495},{"c":666.53,"h":669.42,"l":666.26,"n":501,"o":668.43,"t":"2026-10-16T14:00:00Z","v":29266,"vw":667.713448},{"c":667.28,"h":667.905,"l":666.45,"n":288,"o":666.89,"t":"2026-10-16T14:15:00Z","v":10577,"vw":666.996854},{"c":666.29,"h":667.61,"l":666.26,"n":272,"o":667.04,"t":"2026-10-16T14:30:00Z","v":11935,"vw":667.002374},{"c":666.7,"h":667.46,"l":666.41,"n":318,"o":666.41,"t":"2026-10-16T14:45:00Z","v":13335,"vw":666.783958},{"c":665.25,"h":666.66,"l":664.9,"n":254,"o":666.62,"t":"2026-10-16T15:00:00Z","v":10726,"vw":665.423525},{"c":664.53,"h":665.43,"l":664.43,"n":330,"o":665.355,"t":"2026-10-16T15:15:00Z","v":12861,"vw":664.939385},{"c":663.45,"h":664.9825,"l":663.37,"n":359,"o":664.64,"t":"2026-10-16T15:30:00Z","v":17940,"vw":664.206218},{"c":662.19,"h":664.04,"l":662.12,"n":560,"o":663.51,"t":"2026-10-16T15:45:00Z","v":32182,"vw":663.129703},{"c":662.92,"h":663.2,"l":661.65,"n":443,"o":662.25,"t":"2026-10-16T16:00:00Z","v":23352,"vw":662.483653},{"c":662.58,"h":663.6,"l":662.58,"n":255,"o":663.2476,"t":"2026-10-16T16:15:00Z","v":8923,"vw":662.945461},{"c":662.244,"h":662.62,"l":661.91,"n":190,"o":662.45,"t":"2026-10-16T16:30:00Z","v":7129,"vw":662.246929},{"c":661.395,"h":662.36,"l":661.15,"n":222,"o":662.31,"t":"2026-10-16T16:45:00Z","v":9112,"vw":661.690311},{"c":659.79,"h":661.65,"l":659.67,"n":214,"o":661.65,"t":"2026-10-16T17:00:00Z","v":7425,"vw":660.150268},{"c":660.05,"h":660.13,"l":658.91,"n":250,"o":659.72,"t":"2026-10-16T17:15:00Z","v":10724,"vw":659.636717},{"c":660.975,"h":661.5,"l":659.62,"n":446,"o":660.26,"t":"2026-10-16T17:30:00Z","v":57096,"vw":660.94309},{"c":659.25,"h":661.215,"l":659.2,"n":313,"o":661.15,"t":"2026-10-16T17:45:00Z","v":12119,"vw":659.991552},{"c":659.16,"h":659.25,"l":658.3,"n":654,"o":659.09,"t":"2026-10-16T18:00:00Z","v":56524,"vw":658.791177},{"c":658.69,"h":659.49,"l":658.35,"n":753,"o":659.22,"t":"2026-10-16T18:15:00Z","v":42376,"vw":658.656977},{"c":659.01,"h":659.145,"l":658.395,"n":296,"o":658.69,"t":"2026-10-16T18:30:00Z","v":11962,"vw":658.789082},{"c":658.79,"h":659.33,"l":658.2,"n":299,"o":658.99,"t":"2026-10-16T18:45:00Z","v":10236,"vw":658.807663},{"c":659.49,"h":659.49,"l":657.95,"n":397,"o":658.8,"t":"2026-10-16T19:00:00Z","v":14202,"vw":658.966923},{"c":659.37,"h":659.9,"l":658.7,"n":450,"o":659.53,"t":"2026-10-16T19:15:00Z","v":22255,"vw":659.477537},{"c":658.88,"h":660.16,"l":658.65,"n":929,"o":659.86,"t":"2026-10-16T19:30:00Z","v":42286,"vw":659.316908},{"c":659.97,"h":660.31,"l":658.76,"n":2261,"o":658.99,"t":"2026-10-16T19:45:00Z","v":156041,"vw":659.818859},{"c":659.14,"h":660.01,"l":658.92,"n":181,"o":659.97,"t":"2026-10-16T20:00:00Z","v":36190,"vw":659.721421},{"c":658.94,"h":659.06,"l":658.94,"n":16,"o":659.06,"t":"2026-10-16T20:15:00Z","v":343,"vw":658.975789},{"c":659.01,"h":659.01,"l":659.01,"n":15,"o":659.01,"t":"2026-10-16T20:30:00Z","v":1060,"vw":659.01},{"c":659,"h":659,"l":659,"n":6,"o":659,"t":"2026-10-16T20:45:00Z","v":1800,"vw":659},{"c":664.8,"h":664.8,"l":664.8,"n":2,"o":664.8,"t":"2026-10-19T08:00:00Z","v":280,"vw":664.8},{"c":661.31,"h":664.015,"l":661.31,"n":958,"o":662.51,"t":"2026-10-19T13:30:00Z","v":52605,"vw":662.471199},{"c":659.88,"h":661.6,"l":659.48,"n":744,"o":661.31,"t":"2026-10-19T13:45:00Z","v":95516,"vw":660.621382},{"c":660.595,"h":660.595,"l":659.18,"n":432,"o":659.76,"t":"2026-10-19T14:00:00Z","v":20192,"vw":659.871565},{"c":660.87,"h":661.56,"l":660.19,"n":379,"o":660.82,"t":"2026-10-19T14:15:00Z","v":13939,"vw":660.9808},{"c":659.76,"h":660.74,"l":659.58,"n":375,"o":660.74,"t":"2026-10-19T14:30:00Z","v":19809,"vw":660.047405},{"c":660.64,"h":660.68,"l":659.66,"n":228,"o":659.66,"t":"2026-10-19T14:45:00Z","v":7083,"vw":660.212008},{"c":661.975,"h":662.185,"l":660.77,"n":307,"o":661.07,"t":"2026-10-19T15:00:00Z","v":12562,"vw":661.301109},{"c":662.89,"h":663.07,"l":662.11,"n":299,"o":662.1376,"t":"2026-10-19T15:15:00Z","v":13143,"vw":662.664275},{"c":663.155,"h":663.435,"l":662.425,"n":276,"o":662.934,"t":"2026-10-19T15:30:00Z","v":19122,"vw":662.966396},{"c":662.6,"h":663.12,"l":662.54,"n":424,"o":662.92,"t":"2026-10-19T15:45:00Z","v":21144,"vw":662.819233},{"c":661.43,"h":662.6,"l":660.98,"n":346,"o":662.6,"t":"2026-10-19T16:00:00Z","v":12226,"vw":661.437063},{"c":660.84,"h":661.35,"l":660.65,"n":168,"o":661.3,"t":"2026-10-19T16:15:00Z","v":3904,"vw":660.98497},{"c":661.15,"h":661.155,"l":660.47,"n":262,"o":660.985,"t":"2026-10-19T16:30:00Z","v":8794,"vw":660.842901},{"c":660.5,"h":661.16,"l":660.46,"n":132,"o":661.16,"t":"2026-10-19T16:45:00Z","v":3392,"vw":660.890986},{"c":660.36,"h":660.55,"l":659.92,"n":178,"o":660.41,"t":"2026-10-19T17:00:00Z","v":4790,"vw":660.24543},{"c":660.555,"h":660.73,"l":660.26,"n":172,"o":660.26,"t":"2026-10-19T17:15:00Z","v":4199,"vw":660.468512},{"c":660.43,"h":660.84,"l":659.99,"n":283,"o":660.5701,"t":"2026-10-19T17:30:00Z","v":11253,"vw":660.498128},{"c":660.505,"h":660.505,"l":660.01,"n":380,"o":660.305,"t":"2026-10-19T17:45:00Z","v":15488,"vw":660.237982},{"c":660.52,"h":660.73,"l":660.29,"n":300,"o":660.64,"t":"2026-10-19T18:00:00Z","v":11944,"vw":660.525663},{"c":660.03,"h":660.808,"l":660.03,"n":233,"o":660.5256,"t":"2026-10-19T18:15:00Z","v":5968,"vw":660.576535},{"c":660.18,"h":660.35,"l":659.98,"n":238,"o":660.22,"t":"2026-10-19T18:30:00Z","v":7318,"vw":660.173847},{"c":660.46,"h":660.81,"l":660.19,"n":235,"o":660.43,"t":"2026-10-19T18:45:00Z","v":4573,"vw":660.513243},{"c":660.215,"h":660.82,"l":660.14,"n":192,"o":660.6,"t":"2026-10-19T19:00:00Z","v":4839,"vw":660.584806},{"c":661.27,"h":661.36,"l":660.17,"n":638,"o":660.24,"t":"2026-10-19T19:15:00Z","v":24832,"vw":660.945273},{"c":661.52,"h":661.78,"l":661.1,"n":467,"o":661.2,"t":"2026-10-19T19:30:00Z","v":10199,"vw":661.426087},{"c":660.42,"h":661.48,"l":660.05,"n":1466,"o":661.48,"t":"2026-10-19T19:45:00Z","v":54207,"vw":660.46154},{"c":660.63,"h":660.63,"l":660.19,"n":22,"o":660.4,"t":"2026-10-19T20:00:00Z","v":10345,"vw":660.375338},{"c":660.65,"h":660.65,"l":660.65,"n":1,"o":660.65,"t":"2026-10-20T08:00:00Z","v":80,"vw":660.65},{"c":660.48,"h":660.48,"l":660.48,"n":1,"o":660.48,"t":"2026-10-20T09:30:00Z","v":81,"vw":660.48},{"c":659.99,"h":659.99,"l":659.99,"n":1,"o":659.99,"t":"2026-10-20T13:15:00Z","v":72,"vw":659.99},{"c":661.02,"h":662.15,"l":659.78,"n":634,"o":660.48,"t":"2026-10-20T13:30:00Z","v":39422,"vw":660.859113},{"c":664.8,"h":664.87,"l":660.85,"n":690,"o":661.09,"t":"2026-10-20T13:45:00Z","v":43333,"vw":663.101908},{"c":663.11,"h":664.68,"l":662.76,"n":465,"o":664.59,"t":"2026-10-20T14:00:00Z","v":23888,"vw":663.989955},{"c":667.48,"h":667.48,"l":663.12,"n":692,"o":663.12,"t":"2026-10-20T14:15:00Z","v":42444,"vw":664.324947},{"c":667.82,"h":668.33,"l":666.65,"n":430,"o":667.85,"t":"2026-10-20T14:30:00Z","v":24040,"vw":667.558803},{"c":669.03,"h":669.39,"l":667.86,"n":267,"o":667.935,"t":"2026-10-20T14:45:00Z","v":17848,"vw":668.471458},{"c":666.32,"h":669.15,"l":665.685,"n":806,"o":669.15,"t":"2026-10-20T15:00:00Z","v":42576,"vw":667.406111},{"c":666.29,"h":667.25,"l":666.02,"n":340,"o":666.23,"t":"2026-10-20T15:15:00Z","v":24752,"vw":666.882595},{"c":666.77,"h":666.8,"l":665.5,"n":164,"o":666.16,"t":"2026-10-20T15:30:00Z","v":9044,"vw":665.901646},{"c":666.3,"h":666.82,"l":665.92,"n":282,"o":666.5,"t":"2026-10-20T15:45:00Z","v":17934,"vw":666.329468},{"c":665.75,"h":666.46,"l":665.4611,"n":212,"o":666.46,"t":"2026-10-20T16:00:00Z","v":15865,"vw":665.853734},{"c":665.65,"h":665.865,"l":664.685,"n":205,"o":665.865,"t":"2026-10-20T16:15:00Z","v":13175,"vw":665.200756},{"c":665.97,"h":666.21,"l":665.6,"n":301,"o":665.73,"t":"2026-10-20T16:30:00Z","v":17435,"vw":666.015064},{"c":665.07,"h":666.4,"l":664.93,"n":230,"o":665.99,"t":"2026-10-20T16:45:00Z","v":13089,"vw":665.357012},{"c":665.09,"h":665.535,"l":664.67,"n":402,"o":665.11,"t":"2026-10-20T17:00:00Z","v":22073,"vw":665.165037},{"c":665.6,"h":665.64,"l":664.895,"n":162,"o":665.01,"t":"2026-10-20T17:15:00Z","v":8890,"vw":665.254944},{"c":666.1,"h":666.17,"l":665.7,"n":150,"o":665.9727,"t":"2026-10-20T17:30:00Z","v":9443,"vw":666.072637},{"c":666.38,"h":666.52,"l":666.02,"n":144,"o":666.22,"t":"2026-10-20T17:45:00Z","v":7532,"vw":666.308451},{"c":667.05,"h":667.14,"l":666.37,"n":153,"o":666.71,"t":"2026-10-20T18:00:00Z","v":5835,"vw":666.711621},{"c":666.55,"h":667.14,"l":666.24,"n":62,"o":667.08,"t":"2026-10-20T18:15:00Z","v":2117,"vw":666.800303},{"c":666.05,"h":666.62,"l":665.92,"n":216,"o":666.62,"t":"2026-10-20T18:30:00Z","v":11948,"vw":666.4686},{"c":666.58,"h":666.68,"l":665.83,"n":170,"o":665.83,"t":"2026-10-20T18:45:00Z","v":6551,"vw":666.475409},{"c":666.78,"h":667.12,"l":666.7,"n":270,"o":666.77,"t":"2026-10-20T19:00:00Z","v":17160,"vw":666.895353},{"c":666.87,"h":667.14,"l":666.57,"n":334,"o":666.83,"t":"2026-10-20T19:15:00Z","v":50455,"vw":666.929223},{"c":667,"h":667.09,"l":666.12,"n":1872,"o":666.67,"t":"2026-10-20T19:30:00Z","v":119251,"vw":666.537215},{"c":666.84,"h":667.11,"l":666.53,"n":1915,"o":667.015,"t":"2026-10-20T19:45:00Z","v":143008,"vw":666.82012},{"c":667.46,"h":667.46,"l":666.9,"n":17,"o":666.92,"t":"2026-10-20T20:00:00Z","v":22771,"vw":666.922548},{"c":667,"h":669.94,"l":667,"n":30,"o":669.86,"t":"2026-10-20T21:15:00Z","v":570,"vw":669.596754},{"c":669.01,"h":669.01,"l":669.01,"n":2,"o":669.01,"t":"2026-10-21T11:45:00Z","v":81,"vw":669.01},{"c":669.1,"h":669.27,"l":668.91,"n":4,"o":668.91,"t":"2026-10-21T12:00:00Z","v":320,"vw":669.1275},{"c":669.77,"h":671.13,"l":669.455,"n":873,"o":670.34,"t":"2026-10-21T13:30:00Z","v":41879,"vw":670.362053},{"c":670.56,"h":671.87,"l":669.72,"n":587,"o":669.72,"t":"2026-10-21T13:45:00Z","v":27560,"vw":670.939249},{"c":669.425,"h":670.56,"l":668.44,"n":426,"o":670.56,"t":"2026-10-21T14:00:00Z","v":16923,"vw":669.404927},{"c":668.96,"h":669.92,"l":668.85,"n":480,"o":669.61,"t":"2026-10-21T14:15:00Z","v":24742,"vw":669.380893},{"c":670.03,"h":670.15,"l":669.09,"n":226,"o":669.09,"t":"2026-10-21T14:30:00Z","v":8248,"vw":669.80906},{"c":669.575,"h":670.97,"l":669.575,"n":197,"o":670.07,"t":"2026-10-21T14:45:00Z","v":6619,"vw":670.229278},{"c":669.11,"h":669.64,"l":668.88,"n":244,"o":669.43,"t":"2026-10-21T15:00:00Z","v":9352,"vw":669.296504},{"c":669.57,"h":669.81,"l":668.96,"n":415,"o":669.085,"t":"2026-10-21T15:15:00Z","v":17625,"vw":669.384675},{"c":669.94,"h":670.12,"l":669.465,"n":378,"o":669.89,"t":"2026-10-21T15:30:00Z","v":25030,"vw":669.903088},{"c":670.4,"h":670.45,"l":669.98,"n":225,"o":670.04,"t":"2026-10-21T15:45:00Z","v":11200,"vw":670.252808},{"c":670.07,"h":670.31,"l":669.51,"n":333,"o":670.29,"t":"2026-10-21T16:00:00Z","v":14057,"vw":670.010427},{"c":669.85,"h":670.07,"l":669.53,"n":162,"o":670.06,"t":"2026-10-21T16:15:00Z","v":4116,"vw":669.777898},{"c":670.225,"h":671.48,"l":669.29,"n":656,"o":669.9,"t":"2026-10-21T16:30:00Z","v":59655,"vw":670.066662},{"c":670.21,"h":670.4294,"l":669.9201,"n":98,"o":670.115,"t":"2026-10-21T16:45:00Z","v":31171,"vw":670.162896},{"c":670.33,"h":670.47,"l":669.73,"n":135,"o":670.16,"t":"2026-10-21T17:00:00Z","v":5523,"vw":670.117788},{"c":670.45,"h":670.49,"l":670.235,"n":118,"o":670.29,"t":"2026-10-21T17:15:00Z","v":4499,"vw":670.361126},{"c":670.315,"h":670.51,"l":670.23,"n":182,"o":670.51,"t":"2026-10-21T17:30:00Z","v":5247,"vw":670.34446},{"c":670.43,"h":670.6,"l":670.21,"n":154,"o":670.29,"t":"2026-10-21T17:45:00Z","v":5051,"vw":670.372208},{"c":671.16,"h":671.16,"l":670.22,"n":144,"o":670.5,"t":"2026-10-21T18:00:00Z","v":6063,"vw":670.643128},{"c":670.895,"h":671.41,"l":670.8,"n":167,"o":671.37,"t":"2026-10-21T18:15:00Z","v":7821,"vw":671.155961},{"c":671.08,"h":671.24,"l":670.92,"n":131,"o":670.92,"t":"2026-10-21T18:30:00Z","v":5812,"vw":670.976959},{"c":668.64,"h":671.11,"l":668.64,"n":457,"o":671.065,"t":"2026-10-21T18:45:00Z","v":28220,"vw":669.947635},{"c":667.29,"h":668.615,"l":666.58,"n":524,"o":668.615,"t":"2026-10-21T19:00:00Z","v":31562,"vw":667.59591},{"c":669.62,"h":669.62,"l":667.69,"n":301,"o":667.69,"t":"2026-10-21T19:15:00Z","v":14265,"vw":668.492408},{"c":669.66,"h":669.84,"l":669.21,"n":268,"o":669.61,"t":"2026-10-21T19:30:00Z","v":15545,"vw":669.62306},{"c":669.39,"h":670.05,"l":669.27,"n":1147,"o":669.59,"t":"2026-10-21T19:45:00Z","v":70742,"vw":669.532472},{"c":668.98,"h":669.42,"l":668.98,"n":22,"o":669.42,"t":"2026-10-21T20:00:00Z","v":15684,"vw":669.298259},{"c":668.94,"h":668.94,"l":668.94,"n":15,"o":668.94,"t":"2026-10-21T20:15:00Z","v":300,"vw":668.94},{"c":663.33,"h":663.33,"l":663.33,"n":1,"o":663.33,"t":"2026-10-22T13:00:00Z","v":200,"vw":663.33},{"c":662.35,"h":663.29,"l":662.35,"n":9,"o":663.29,"t":"2026-10-22T13:15:00Z","v":2932,"vw":662.983726},{"c":661.145,"h":663.68,"l":661.11,"n":746,"o":662.26,"t":"2026-10-22T13:30:00Z","v":55209,"vw":662.61515},{"c":663.945,"h":664.31,"l":660.6,"n":887,"o":661.095,"t":"2026-10-22T13:45:00Z","v":43083,"vw":662.402115},{"c":662.34,"h":664.56,"l":661.9,"n":393,"o":663.92,"t":"2026-10-22T14:00:00Z","v":17646,"vw":663.091994},{"c":658.93,"h":663.04,"l":658.72,"n":605,"o":662.19,"t":"2026-10-22T14:15:00Z","v":28204,"vw":661.521978},{"c":659.74,"h":659.74,"l":658.1,"n":464,"o":659.08,"t":"2026-10-22T14:30:00Z","v":22478,"vw":659.012749},{"c":661.03,"h":661.03,"l":659.265,"n":338,"o":659.64,"t":"2026-10-22T14:45:00Z","v":14122,"vw":659.890746},{"c":659.42,"h":661.08,"l":659.4025,"n":462,"o":661.08,"t":"2026-10-22T15:00:00Z","v":27632,"vw":659.842808},{"c":660.16,"h":661.67,"l":659.52,"n":250,"o":659.52,"t":"2026-10-22T15:15:00Z","v":11618,"vw":660.899845},{"c":660.32,"h":661.02,"l":659.78,"n":349,"o":660.19,"t":"2026-10-22T15:30:00Z","v":18076,"vw":660.11055},{"c":661.93,"h":662.07,"l":660.53,"n":265,"o":660.63,"t":"2026-10-22T15:45:00Z","v":6690,"vw":661.306895},{"c":662.71,"h":662.9134,"l":661.83,"n":193,"o":661.98,"t":"2026-10-22T16:00:00Z","v":7996,"vw":662.412508},{"c":663.27,"h":663.495,"l":662.84,"n":216,"o":662.84,"t":"2026-10-22T16:15:00Z","v":11151,"vw":663.200681},{"c":661.12,"h":663.1,"l":661.11,"n":177,"o":663.08,"t":"2026-10-22T16:30:00Z","v":7730,"vw":662.202684},{"c":662.74,"h":662.86,"l":660.5,"n":139,"o":661.06,"t":"2026-10-22T16:45:00Z","v":5697,"vw":661.846528},{"c":661.5,"h":662.73,"l":661.39,"n":233,"o":662.63,"t":"2026-10-22T17:00:00Z","v":10099,"vw":662.178232},{"c":661.99,"h":662.05,"l":661.36,"n":241,"o":661.74,"t":"2026-10-22T17:15:00Z","v":11301,"vw":661.832376},{"c":662.54,"h":662.865,"l":662.02,"n":203,"o":662.03,"t":"2026-10-22T17:30:00Z","v":12810,"vw":662.530117},{"c":662.6399,"h":662.6799,"l":662.04,"n":105,"o":662.49,"t":"2026-10-22T17:45:00Z","v":2898,"vw":662.482363},{"c":661.95,"h":662.235,"l":660.88,"n":165,"o":661.41,"t":"2026-10-22T18:00:00Z","v":4291,"vw":661.536154},{"c":662.21,"h":662.795,"l":661.66,"n":232,"o":661.8,"t":"2026-10-22T18:15:00Z","v":8222,"vw":662.461153},{"c":662.05,"h":662.21,"l":661.67,"n":144,"o":661.91,"t":"2026-10-22T18:30:00Z","v":4796,"vw":661.924027},{"c":662.06,"h":662.4101,"l":661.99,"n":197,"o":662.125,"t":"2026-10-22T18:45:00Z","v":9219,"vw":662.145415},{"c":662.69,"h":663.0425,"l":661.36,"n":277,"o":662.03,"t":"2026-10-22T19:00:00Z","v":13980,"vw":662.0943},{"c":663.18,"h":663.23,"l":662.43,"n":228,"o":662.64,"t":"2026-10-22T19:15:00Z","v":8277,"vw":662.856701},{"c":662.39,"h":663.09,"l":662.2,"n":577,"o":663.03,"t":"2026-10-22T19:30:00Z","v":16821,"vw":662.580461},{"c":664.07,"h":664.265,"l":661.96,"n":2157,"o":662.3614,"t":"2026-10-22T19:45:00Z","v":108435,"vw":663.731212},{"c":664,"h":664,"l":664,"n":8,"o":664,"t":"2026-10-22T20:00:00Z","v":10558,"vw":664}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":741.2700620374827,"iv":0.28711400632835354,"gamma":0.0032819044745512928,"theta":-0.17114509255907662,"vega":0.3270367307865304,"rho":0.04669639482887286,"breakevenPct":12.006033439379937},{"delta":0.15,"premium":2.175480769230769,"strike":697.2115384615385,"iv":0.1528326923076923,"gamma":0.008180769230769231,"theta":-0.1251423076923077,"vega":0.4359307692307692,"rho":0.0680307629117774,"breakevenPct":5.329370366079699},{"delta":0.2,"premium":2.9290540540540544,"strike":689.5945945945946,"iv":0.14270270270270272,"gamma":0.01042972972972973,"theta":-0.14267837837837838,"vega":0.5233324324324324,"rho":0.09121650242980828,"breakevenPct":4.2957302181699815},{"delta":0.25,"premium":3.8874133148405,"strike":684.8335644937587,"iv":0.14187961165048543,"gamma":0.011926629680998614,"theta":-0.16281511789181694,"vega":0.5942764216366159,"rho":0.11509763627132558,"breakevenPct":3.723038826596267},{"delta":0.3,"premium":5.187690707350901,"strike":681.3661581137309,"iv":0.14770485436893205,"gamma":0.012481414701803051,"theta":-0.18604674063800278,"vega":0.6479518723994453,"rho":0.1397330813141445,"breakevenPct":3.396663979078596},{"delta":0.35,"premium":6.598914616497829,"strike":677.8075253256151,"iv":0.15228017366136035,"gamma":0.012919247467438494,"theta":-0.20559232995658466,"vega":0.6903231548480463,"rho":0.16440529154792363,"breakevenPct":3.073259027426643},{"delta":0.4,"premium":8.156386066763426,"strike":674.1872278664731,"iv":0.1562566037735849,"gamma":0.013183744557329463,"theta":-0.22208606676342527,"vega":0.7215638606676343,"rho":0.18915272677964284,"breakevenPct":2.7625924598247855},{"delta":0.45,"premium":9.970609579100145,"strike":670.5587808417997,"iv":0.16097358490566038,"gamma":0.013111175616835995,"theta":-0.23630957910014513,"vega":0.7397060957910015,"rho":0.21407795454794828,"breakevenPct":2.489366027243954},{"delta":0.5,"premium":12.063782542113323,"strike":666.7611026033691,"iv":0.16558667687595713,"gamma":0.012840888208269525,"theta":-0.24685635528330782,"vega":0.7443785604900459,"rho":0.2390235640032486,"breakevenPct":2.2326634255244517},{"delta":0.55,"premium":14.371370309951061,"strike":662.7977161500816,"iv":0.1696820554649266,"gamma":0.012435725938009788,"theta":-0.2537344208809135,"vega":0.7385729200652528,"rho":0.263941952200158,"breakevenPct":1.9832961536193645},{"delta":0.6,"premium":17.05273722627737,"strike":658.5675182481751,"iv":0.1743773722627737,"gamma":0.011813503649635038,"theta":-0.2578459854014598,"vega":0.7215629562043796,"rho":0.28878966478651,"breakevenPct":1.7500384750681492},{"delta":0.65,"premium":20.33323353293413,"strike":653.9121756487026,"iv":0.18101836327345308,"gamma":0.010904191616766467,"theta":-0.26009081836327347,"vega":0.6921409181636726,"rho":0.3134814525481264,"breakevenPct":1.5429833104874526},{"delta":0.7,"premium":24.124999999999993,"strike":648.75,"iv":0.18712499999999999,"gamma":0.009925000000000003,"theta":-0.25685,"vega":0.6497750000000001,"rho":0.33787530037640806,"breakevenPct":1.3365963855421645},{"delta":0.75,"premium":28.85976863753213,"strike":642.7377892030848,"iv":0.1949241645244216,"gamma":0.00869280205655527,"theta":-0.24985424164524422,"vega":0.5936588688946015,"rho":0.3617723247577772,"breakevenPct":1.1442105181651991},{"delta":0.8,"premium":34.26091160220995,"strike":636.0359116022099,"iv":0.20095414364640884,"gamma":0.007407182320441987,"theta":-0.23465552486187843,"vega":0.5232914364640884,"rho":0.3851661668733594,"breakevenPct":0.948316747653599},{"delta":0.85,"premium":42.84074889867841,"strike":626.3436123348017,"iv":0.21652334801762116,"gamma":0.005714977973568282,"theta":-0.21871101321585903,"vega":0.43600881057268726,"rho":0.4065368691674175,"breakevenPct":0.7807772941988149},{"delta":0.9,"premium":54.85000000000002,"strike":613.1958762886597,"iv":0.23485463917525778,"gamma":0.004019587628865977,"theta":-0.1912061855670103,"vega":0.3284206185567009,"rho":0.42517817400083824,"breakevenPct":0.6093187181716603}],"put":[{"delta":0.1,"premium":2.45,"strike":606.564869097159,"iv":0.26923170993461415,"gamma":0.003502746403512085,"theta":-0.14454181373120958,"vega":0.3270139929258969,"rho":-0.05896522330611511,"breakevenPct":9.018845015488118},{"delta":0.15,"premium":3.190338645418327,"strike":626.8725099601594,"iv":0.21349043824701194,"gamma":0.005799601593625497,"theta":-0.14923187250996015,"vega":0.4358760956175299,"rho":-0.08732139726148505,"breakevenPct":6.071962151394422},{"delta":0.2,"premium":4.276744186046512,"strike":636.3178294573644,"iv":0.19893100775193798,"gamma":0.007537209302325582,"theta":-0.16461705426356588,"vega":0.5230713178294575,"rho":-0.11626847383475554,"breakevenPct":4.8130895675726135},{"delta":0.25,"premium":5.614374999999999,"strike":642.6875,"iv":0.1954275,"gamma":0.00868375,"theta":-0.1814525,"vega":0.5936049999999999,"rho":-0.1448850908249198,"breakevenPct":4.055252259036144},{"delta":0.3,"premium":6.973059866962306,"strike":648.4922394678492,"iv":0.19008713968957872,"gamma":0.009728603104212861,"theta":-0.19061929046563192,"vega":0.6495778270509978,"rho":-0.17341241221925846,"breakevenPct":3.385665722757998},{"delta":0.35,"premium":8.51621359223301,"strike":653.5339805825242,"iv":0.1872864077669903,"gamma":0.010565436893203883,"theta":-0.19750621359223303,"vega":0.6918718446601941,"rho":-0.2018037138989616,"breakevenPct":2.858770031582642},{"delta":0.4,"premium":9.987735849056603,"strike":658.2924528301887,"iv":0.1816954716981132,"gamma":0.011392641509433962,"theta":-0.19633924528301888,"vega":0.7215767924528302,"rho":-0.2301697594924774,"breakevenPct":2.363747442600591},{"delta":0.45,"premium":11.500254237288136,"strike":662.7033898305085,"iv":0.17558559322033898,"gamma":0.012024406779661018,"theta":-0.1902664406779661,"vega":0.7387398305084746,"rho":-0.25839926910900757,"breakevenPct":1.9272386154788665},{"delta":0.5,"premium":13.145892575039493,"strike":666.8088467614534,"iv":0.17053791469194313,"gamma":0.012444707740916272,"theta":-0.18183317535545024,"vega":0.7444593996840442,"rho":-0.2864823815694044,"breakevenPct":1.5567840080701953},{"delta":0.55,"premium":14.952484472049692,"strike":670.7453416149068,"iv":0.16639316770186335,"gamma":0.012685093167701863,"theta":-0.17130434782608694,"vega":0.7395204968944099,"rho":-0.3144556666915737,"breakevenPct":1.2360154905335567},{"delta":0.6,"premium":17.048757763975154,"strike":674.6273291925465,"iv":0.16375341614906833,"gamma":0.012607453416149068,"theta":-0.15934782608695652,"vega":0.722439751552795,"rho":-0.34230635366407175,"breakevenPct":0.9670826161790014},{"delta":0.65,"premium":19.49192,"strike":678.616,"iv":0.16190896,"gamma":0.01216608,"theta":-0.14453152,"vega":0.69129344,"rho":-0.37006534454223006,"breakevenPct":0.7343253012048216},{"delta":0.7,"premium":22.41556939501779,"strike":682.9092526690391,"iv":0.1613581850533808,"gamma":0.011476334519572955,"theta":-0.12807028469750892,"vega":0.6486964412811389,"rho":-0.3978736570705182,"breakevenPct":0.5280597478883502},{"delta":0.75,"premium":25.655444646098005,"strike":687.404718693285,"iv":0.16005335753176042,"gamma":0.010570961887477314,"theta":-0.10730308529945554,"vega":0.5925820326678766,"rho":-0.42568976959086097,"breakevenPct":0.3389647519296737},{"delta":0.8,"premium":30.311290322580653,"strike":693.1378299120234,"iv":0.1629302052785924,"gamma":0.009184164222873898,"theta":-0.08644574780058649,"vega":0.5231017595307916,"rho":-0.45416198146727793,"breakevenPct":0.1767259654453607},{"delta":0.85,"premium":38.16759656652359,"strike":701.8669527896996,"iv":0.1746390557939914,"gamma":0.007126609442060088,"theta":-0.06639270386266097,"vega":0.43593605150214604,"rho":-0.48445373818111775,"breakevenPct":0.0452776772325372},{"delta":0.9,"premium":71.42857142857139,"strike":735.4285714285713,"iv":0.2663742857142856,"gamma":0.0034828571428571447,"theta":-0.07894857142857141,"vega":0.32848000000000005,"rho":-0.5332006622536039,"breakevenPct":0}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":741.2700620374827,"iv":0.28711400632835354,"gamma":0.0032819044745512928,"theta":-0.17114509255907662,"vega":0.3270367307865304,"rho":0.04669639482887286,"breakevenPct":12.006033439379937},{"delta":0.15,"premium":2.175480769230769,"strike":697.2115384615385,"iv":0.1528326923076923,"gamma":0.008180769230769231,"theta":-0.1251423076923077,"vega":0.4359307692307692,"rho":0.0680307629117774,"breakevenPct":5.329370366079699},{"delta":0.2,"premium":2.9290540540540544,"strike":689.5945945945946,"iv":0.14270270270270272,"gamma":0.01042972972972973,"theta":-0.14267837837837838,"vega":0.5233324324324324,"rho":0.09121650242980828,"breakevenPct":4.2957302181699815},{"delta":0.25,"premium":3.8874133148405,"strike":684.8335644937587,"iv":0.14187961165048543,"gamma":0.011926629680998614,"theta":-0.16281511789181694,"vega":0.5942764216366159,"rho":0.11509763627132558,"breakevenPct":3.723038826596267},{"delta":0.3,"premium":5.187690707350901,"strike":681.3661581137309,"iv":0.14770485436893205,"gamma":0.012481414701803051,"theta":-0.18604674063800278,"vega":0.6479518723994453,"rho":0.1397330813141445,"breakevenPct":3.396663979078596},{"delta":0.35,"premium":6.598914616497829,"strike":677.8075253256151,"iv":0.15228017366136035,"gamma":0.012919247467438494,"theta":-0.20559232995658466,"vega":0.6903231548480463,"rho":0.16440529154792363,"breakevenPct":3.073259027426643},{"delta":0.4,"premium":8.156386066763426,"strike":674.1872278664731,"iv":0.1562566037735849,"gamma":0.013183744557329463,"theta":-0.22208606676342527,"vega":0.7215638606676343,"rho":0.18915272677964284,"breakevenPct":2.7625924598247855},{"delta":0.45,"premium":9.970609579100145,"strike":670.5587808417997,"iv":0.16097358490566038,"gamma":0.013111175616835995,"theta":-0.23630957910014513,"vega":0.7397060957910015,"rho":0.21407795454794828,"breakevenPct":2.489366027243954},{"delta":0.5,"premium":12.063782542113323,"strike":666.7611026033691,"iv":0.16558667687595713,"gamma":0.012840888208269525,"theta":-0.24685635528330782,"vega":0.7443785604900459,"rho":0.2390235640032486,"breakevenPct":2.2326634255244517},{"delta":0.55,"premium":14.371370309951061,"strike":662.7977161500816,"iv":0.1696820554649266,"gamma":0.012435725938009788,"theta":-0.2537344208809135,"vega":0.7385729200652528,"rho":0.263941952200158,"breakevenPct":1.9832961536193645},{"delta":0.6,"premium":17.05273722627737,"strike":658.5675182481751,"iv":0.1743773722627737,"gamma":0.011813503649635038,"theta":-0.2578459854014598,"vega":0.7215629562043796,"rho":0.28878966478651,"breakevenPct":1.7500384750681492},{"delta":0.65,"premium":20.33323353293413,"strike":653.9121756487026,"iv":0.18101836327345308,"gamma":0.010904191616766467,"theta":-0.26009081836327347,"vega":0.6921409181636726,"rho":0.3134814525481264,"breakevenPct":1.5429833104874526},{"delta":0.7,"premium":24.124999999999993,"strike":648.75,"iv":0.18712499999999999,"gamma":0.009925000000000003,"theta":-0.25685,"vega":0.6497750000000001,"rho":0.33787530037640806,"breakevenPct":1.3365963855421645},{"delta":0.75,"premium":28.85976863753213,"strike":642.7377892030848,"iv":0.1949241645244216,"gamma":0.00869280205655527,"theta":-0.24985424164524422,"vega":0.5936588688946015,"rho":0.3617723247577772,"breakevenPct":1.1442105181651991},{"delta":0.8,"premium":34.26091160220995,"strike":636.0359116022099,"iv":0.20095414364640884,"gamma":0.007407182320441987,"theta":-0.23465552486187843,"vega":0.5232914364640884,"rho":0.3851661668733594,"breakevenPct":0.948316747653599},{"delta":0.85,"premium":42.84074889867841,"strike":626.3436123348017,"iv":0.21652334801762116,"gamma":0.005714977973568282,"theta":-0.21871101321585903,"vega":0.43600881057268726,"rho":0.4065368691674175,"breakevenPct":0.7807772941988149},{"delta":0.9,"premium":54.85000000000002,"strike":613.1958762886597,"iv":0.23485463917525778,"gamma":0.004019587628865977,"theta":-0.1912061855670103,"vega":0.3284206185567009,"rho":0.42517817400083824,"breakevenPct":0.6093187181716603}],"put":[{"delta":0.1,"premium":2.45,"strike":606.564869097159,"iv":0.26923170993461415,"gamma":0.003502746403512085,"theta":-0.14454181373120958,"vega":0.3270139929258969,"rho":-0.05896522330611511,"breakevenPct":9.018845015488118},{"delta":0.15,"premium":3.190338645418327,"strike":626.8725099601594,"iv":0.21349043824701194,"gamma":0.005799601593625497,"theta":-0.14923187250996015,"vega":0.4358760956175299,"rho":-0.08732139726148505,"breakevenPct":6.071962151394422},{"delta":0.2,"premium":4.276744186046512,"strike":636.3178294573644,"iv":0.19893100775193798,"gamma":0.007537209302325582,"theta":-0.16461705426356588,"vega":0.5230713178294575,"rho":-0.11626847383475554,"breakevenPct":4.8130895675726135},{"delta":0.25,"premium":5.614374999999999,"strike":642.6875,"iv":0.1954275,"gamma":0.00868375,"theta":-0.1814525,"vega":0.5936049999999999,"rho":-0.1448850908249198,"breakevenPct":4.055252259036144},{"delta":0.3,"premium":6.973059866962306,"strike":648.4922394678492,"iv":0.19008713968957872,"gamma":0.009728603104212861,"theta":-0.19061929046563192,"vega":0.6495778270509978,"rho":-0.17341241221925846,"breakevenPct":3.385665722757998},{"delta":0.35,"premium":8.51621359223301,"strike":653.5339805825242,"iv":0.1872864077669903,"gamma":0.010565436893203883,"theta":-0.19750621359223303,"vega":0.6918718446601941,"rho":-0.2018037138989616,"breakevenPct":2.858770031582642},{"delta":0.4,"premium":9.987735849056603,"strike":658.2924528301887,"iv":0.1816954716981132,"gamma":0.011392641509433962,"theta":-0.19633924528301888,"vega":0.7215767924528302,"rho":-0.2301697594924774,"breakevenPct":2.363747442600591},{"delta":0.45,"premium":11.500254237288136,"strike":662.7033898305085,"iv":0.17558559322033898,"gamma":0.012024406779661018,"theta":-0.1902664406779661,"vega":0.7387398305084746,"rho":-0.25839926910900757,"breakevenPct":1.9272386154788665},{"delta":0.5,"premium":13.145892575039493,"strike":666.8088467614534,"iv":0.17053791469194313,"gamma":0.012444707740916272,"theta":-0.18183317535545024,"vega":0.7444593996840442,"rho":-0.2864823815694044,"breakevenPct":1.5567840080701953},{"delta":0.55,"premium":14.952484472049692,"strike":670.7453416149068,"iv":0.16639316770186335,"gamma":0.012685093167701863,"theta":-0.17130434782608694,"vega":0.7395204968944099,"rho":-0.3144556666915737,"breakevenPct":1.2360154905335567},{"delta":0.6,"premium":17.048757763975154,"strike":674.6273291925465,"iv":0.16375341614906833,"gamma":0.012607453416149068,"theta":-0.15934782608695652,"vega":0.722439751552795,"rho":-0.34230635366407175,"breakevenPct":0.9670826161790014},{"delta":0.65,"premium":19.49192,"strike":678.616,"iv":0.16190896,"gamma":0.01216608,"theta":-0.14453152,"vega":0.69129344,"rho":-0.37006534454223006,"breakevenPct":0.7343253012048216},{"delta":0.7,"premium":22.41556939501779,"strike":682.9092526690391,"iv":0.1613581850533808,"gamma":0.011476334519572955,"theta":-0.12807028469750892,"vega":0.6486964412811389,"rho":-0.3978736570705182,"breakevenPct":0.5280597478883502},{"delta":0.75,"premium":25.655444646098005,"strike":687.404718693285,"iv":0.16005335753176042,"gamma":0.010570961887477314,"theta":-0.10730308529945554,"vega":0.5925820326678766,"rho":-0.42568976959086097,"breakevenPct":0.3389647519296737},{"delta":0.8,"premium":30.311290322580653,"strike":693.1378299120234,"iv":0.1629302052785924,"gamma":0.009184164222873898,"theta":-0.08644574780058649,"vega":0.5231017595307916,"rho":-0.45416198146727793,"breakevenPct":0.1767259654453607},{"delta":0.85,"premium":38.16759656652359,"strike":701.8669527896996,"iv":0.1746390557939914,"gamma":0.007126609442060088,"theta":-0.06639270386266097,"vega":0.43593605150214604,"rho":-0.48445373818111775,"breakevenPct":0.0452776772325372},{"delta":0.9,"premium":71.42857142857139,"strike":735.4285714285713,"iv":0.2663742857142856,"gamma":0.0034828571428571447,"theta":-0.07894857142857141,"vega":0.32848000000000005,"rho":-0.5332006622536039,"breakevenPct":0}]}},"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"}}