{"symbol":"MEDP","url":"https://intraalpha.com/companies/MEDP","capturedAt":"2026-10-22T23:56:41.936Z","state":"ready","quote":{"symbol":"MEDP","last_price":640.89,"prev_close":662.48,"regular_close":653.96,"change":-21.59,"change_pct":-3.259,"regular_change":-8.52,"regular_change_pct":-1.2861,"extended_change":-13.07,"extended_change_pct":-1.9986,"bid":635,"ask":676,"bid_size":80,"ask_size":40,"volume":894143,"vwap":663.723674,"open":657.11,"high":684.52,"low":645.295,"close":653.96,"trade_count":30615,"last_trade_at":"2026-10-22T22:58:19.769331225Z","last_quote_at":"2026-10-22T23:56:18.802464846Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MEDP","fetched_at":"2026-10-22T23:56:40.829541+00:00","name":"Medpace Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Medpace Holdings, Inc. provides clinical research-based drug and medical device development services in North America, Europe, and Asia. The company is headquartered in Cincinnati, Ohio.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":18490913000,"ebitda":611200000,"pe_ratio":36.78,"peg_ratio":2.935,"book_value":16.18,"dividend_per_share":null,"dividend_yield":null,"eps":18.01,"revenue_ttm":2782288000,"gross_profit_ttm":2012973000,"profit_margin":0.177,"operating_margin_ttm":0.208,"return_on_assets_ttm":0.201,"return_on_equity_ttm":1.621,"quarterly_earnings_growth":0.371,"quarterly_revenue_growth":0.172,"analyst_target_price":595.92,"analyst_number":1,"beta":1.181,"fifty_two_week_high":684.52,"fifty_two_week_low":373,"fifty_day_ma":608.52,"two_hundred_day_ma":527.1,"shares_outstanding":27911700,"forward_pe":31.95,"price_to_sales":6.65,"price_to_book":39.7,"ev_to_revenue":6.05,"ev_to_ebitda":27.56},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:56:40.829541+00:00"},"optionObservedAt":"2026-10-22T19:55:23.582Z","bars":[{"c":622.42,"h":625.53,"l":621.99,"n":107,"o":622.83,"t":"2026-10-15T13:30:00Z","v":3462,"vw":622.675827},{"c":619.665,"h":622.42,"l":617.6,"n":109,"o":622.42,"t":"2026-10-15T13:35:00Z","v":4945,"vw":621.929957},{"c":621.91,"h":621.91,"l":619.855,"n":153,"o":620.2,"t":"2026-10-15T13:40:00Z","v":2559,"vw":620.800408},{"c":620.245,"h":625.1,"l":620.12,"n":312,"o":623.21,"t":"2026-10-15T13:45:00Z","v":6195,"vw":621.598979},{"c":623.34,"h":623.74,"l":620.72,"n":130,"o":620.72,"t":"2026-10-15T13:50:00Z","v":3971,"vw":622.100447},{"c":624.24,"h":625.58,"l":623.38,"n":79,"o":624.25,"t":"2026-10-15T13:55:00Z","v":1590,"vw":624.081139},{"c":626.34,"h":626.99,"l":625.59,"n":90,"o":625.59,"t":"2026-10-15T14:00:00Z","v":991,"vw":626.049486},{"c":625.205,"h":626.99,"l":624.51,"n":113,"o":626.13,"t":"2026-10-15T14:05:00Z","v":2196,"vw":625.130779},{"c":626.02,"h":626.02,"l":624.47,"n":28,"o":624.47,"t":"2026-10-15T14:10:00Z","v":688,"vw":624.724872},{"c":625.34,"h":625.63,"l":624.4,"n":107,"o":624.405,"t":"2026-10-15T14:15:00Z","v":1850,"vw":624.565281},{"c":626.09,"h":626.95,"l":625.68,"n":126,"o":625.86,"t":"2026-10-15T14:20:00Z","v":2323,"vw":625.797413},{"c":626.46,"h":626.98,"l":625.32,"n":226,"o":626.57,"t":"2026-10-15T14:25:00Z","v":3867,"vw":626.135869},{"c":625.26,"h":626.8,"l":624.6,"n":130,"o":626.03,"t":"2026-10-15T14:30:00Z","v":2963,"vw":625.461609},{"c":625.63,"h":626.35,"l":624.555,"n":214,"o":625.095,"t":"2026-10-15T14:35:00Z","v":4981,"vw":625.214198},{"c":628.78,"h":628.78,"l":625.44,"n":252,"o":626.15,"t":"2026-10-15T14:40:00Z","v":19888,"vw":625.809883},{"c":628.635,"h":629.44,"l":628.3225,"n":186,"o":629.44,"t":"2026-10-15T14:45:00Z","v":2843,"vw":628.546895},{"c":629.86,"h":630.61,"l":629.14,"n":236,"o":630,"t":"2026-10-15T14:50:00Z","v":5103,"vw":629.853035},{"c":630.85,"h":630.85,"l":629.735,"n":105,"o":629.86,"t":"2026-10-15T14:55:00Z","v":1392,"vw":630.173613},{"c":626.54,"h":630.19,"l":624.91,"n":195,"o":630.09,"t":"2026-10-15T15:00:00Z","v":6849,"vw":628.851865},{"c":629.19,"h":629.19,"l":626.5525,"n":183,"o":626.5525,"t":"2026-10-15T15:05:00Z","v":2101,"vw":628.040918},{"c":628.11,"h":629.355,"l":628.11,"n":68,"o":628.92,"t":"2026-10-15T15:10:00Z","v":867,"vw":629.077843},{"c":624.2525,"h":626.49,"l":624.2525,"n":97,"o":626.44,"t":"2026-10-15T15:15:00Z","v":1059,"vw":625.208449},{"c":624.49,"h":624.845,"l":624.3,"n":97,"o":624.66,"t":"2026-10-15T15:20:00Z","v":1254,"vw":624.523932},{"c":625.62,"h":626.18,"l":625.21,"n":63,"o":625.59,"t":"2026-10-15T15:25:00Z","v":910,"vw":625.383984},{"c":625.23,"h":626.66,"l":624.95,"n":65,"o":625.63,"t":"2026-10-15T15:30:00Z","v":721,"vw":625.694646},{"c":626.25,"h":626.25,"l":624.715,"n":95,"o":624.9,"t":"2026-10-15T15:35:00Z","v":1838,"vw":625.089281},{"c":626,"h":626.25,"l":624.975,"n":75,"o":626.25,"t":"2026-10-15T15:40:00Z","v":979,"vw":625.769911},{"c":626.87,"h":626.87,"l":626.11,"n":98,"o":626.11,"t":"2026-10-15T15:45:00Z","v":946,"vw":626.31375},{"c":628.145,"h":628.65,"l":626.62,"n":83,"o":627.1499,"t":"2026-10-15T15:50:00Z","v":954,"vw":627.39133},{"c":629.06,"h":629.06,"l":628.11,"n":140,"o":628.79,"t":"2026-10-15T15:55:00Z","v":2228,"vw":628.6223},{"c":628.725,"h":629.09,"l":628.6625,"n":68,"o":629.04,"t":"2026-10-15T16:00:00Z","v":740,"vw":628.770522},{"c":629.9101,"h":630.43,"l":629.18,"n":165,"o":629.18,"t":"2026-10-15T16:05:00Z","v":1847,"vw":629.931337},{"c":629.85,"h":629.915,"l":629.5945,"n":46,"o":629.82,"t":"2026-10-15T16:10:00Z","v":475,"vw":629.80132},{"c":628.685,"h":629.8475,"l":628.67,"n":137,"o":629.82,"t":"2026-10-15T16:15:00Z","v":1403,"vw":629.229213},{"c":628.5,"h":629.05,"l":628.28,"n":50,"o":629.05,"t":"2026-10-15T16:20:00Z","v":750,"vw":628.528819},{"c":628.62,"h":629.02,"l":628.185,"n":192,"o":628.505,"t":"2026-10-15T16:25:00Z","v":4038,"vw":628.699829},{"c":627.97,"h":627.97,"l":627.97,"n":11,"o":627.97,"t":"2026-10-15T16:30:00Z","v":97,"vw":627.97},{"c":628.975,"h":629.075,"l":627.7645,"n":107,"o":628.42,"t":"2026-10-15T16:35:00Z","v":1476,"vw":628.601635},{"c":628.6801,"h":628.99,"l":628.68,"n":123,"o":628.68,"t":"2026-10-15T16:40:00Z","v":2330,"vw":628.758206},{"c":629.29,"h":629.29,"l":627.7501,"n":36,"o":628.655,"t":"2026-10-15T16:45:00Z","v":563,"vw":628.692826},{"c":628.85,"h":628.94,"l":628.38,"n":163,"o":628.755,"t":"2026-10-15T16:50:00Z","v":3300,"vw":628.755964},{"c":629.46,"h":629.46,"l":628.8,"n":33,"o":628.8,"t":"2026-10-15T16:55:00Z","v":306,"vw":629.041916},{"c":628.575,"h":628.61,"l":627.6801,"n":72,"o":628.61,"t":"2026-10-15T17:00:00Z","v":1081,"vw":628.228338},{"c":629.2,"h":629.2,"l":628.88,"n":103,"o":629.19,"t":"2026-10-15T17:10:00Z","v":1069,"vw":629.024533},{"c":629.085,"h":629.085,"l":629.085,"n":21,"o":629.085,"t":"2026-10-15T17:15:00Z","v":205,"vw":629.085},{"c":628.4,"h":629,"l":628.4,"n":92,"o":629,"t":"2026-10-15T17:20:00Z","v":1189,"vw":628.757832},{"c":628.56,"h":628.8,"l":627.31,"n":67,"o":628.495,"t":"2026-10-15T17:25:00Z","v":635,"vw":628.175675},{"c":629.58,"h":630.37,"l":629.22,"n":222,"o":629.22,"t":"2026-10-15T17:30:00Z","v":2801,"vw":629.78484},{"c":630.15,"h":630.5491,"l":629.82,"n":129,"o":630.345,"t":"2026-10-15T17:35:00Z","v":4898,"vw":630.295388},{"c":630.27,"h":630.9,"l":629.9975,"n":73,"o":630.9,"t":"2026-10-15T17:40:00Z","v":1295,"vw":630.453856},{"c":630.815,"h":631.13,"l":630.26,"n":205,"o":630.26,"t":"2026-10-15T17:45:00Z","v":8491,"vw":630.715198},{"c":630.025,"h":630.88,"l":629.95,"n":73,"o":630.88,"t":"2026-10-15T17:50:00Z","v":564,"vw":630.213},{"c":629.37,"h":629.74,"l":629.325,"n":45,"o":629.325,"t":"2026-10-15T17:55:00Z","v":535,"vw":629.396517},{"c":630.0375,"h":630.23,"l":629.465,"n":218,"o":629.465,"t":"2026-10-15T18:00:00Z","v":4658,"vw":629.835902},{"c":631.52,"h":631.97,"l":630.8,"n":162,"o":630.8,"t":"2026-10-15T18:05:00Z","v":1560,"vw":631.337728},{"c":631.525,"h":631.6,"l":630.15,"n":330,"o":631.25,"t":"2026-10-15T18:10:00Z","v":9023,"vw":630.922704},{"c":631.28,"h":631.72,"l":631.14,"n":126,"o":631.4,"t":"2026-10-15T18:15:00Z","v":1975,"vw":631.483703},{"c":631.28,"h":631.33,"l":630.76,"n":91,"o":631.17,"t":"2026-10-15T18:20:00Z","v":1447,"vw":631.122291},{"c":631.9,"h":631.9,"l":630.76,"n":237,"o":630.76,"t":"2026-10-15T18:25:00Z","v":3352,"vw":631.371046},{"c":633.48,"h":633.77,"l":631.18,"n":157,"o":631.18,"t":"2026-10-15T18:30:00Z","v":1791,"vw":632.566963},{"c":635.18,"h":635.31,"l":633.4,"n":182,"o":633.4,"t":"2026-10-15T18:35:00Z","v":2258,"vw":634.522417},{"c":632.19,"h":634.53,"l":631.56,"n":329,"o":634.53,"t":"2026-10-15T18:40:00Z","v":5246,"vw":633.126061},{"c":631.91,"h":632.49,"l":631.91,"n":58,"o":631.985,"t":"2026-10-15T18:45:00Z","v":691,"vw":632.053511},{"c":631.81,"h":632.115,"l":631.605,"n":202,"o":632.09,"t":"2026-10-15T18:50:00Z","v":2976,"vw":631.821828},{"c":631.94,"h":632.6,"l":631.755,"n":157,"o":631.93,"t":"2026-10-15T18:55:00Z","v":2458,"vw":632.104782},{"c":632.995,"h":632.995,"l":631.5475,"n":173,"o":632.33,"t":"2026-10-15T19:00:00Z","v":2225,"vw":632.441737},{"c":633.605,"h":633.605,"l":632.09,"n":197,"o":632.09,"t":"2026-10-15T19:05:00Z","v":2454,"vw":632.793615},{"c":631.75,"h":633.18,"l":631.745,"n":244,"o":633.175,"t":"2026-10-15T19:10:00Z","v":3632,"vw":632.542127},{"c":632.075,"h":632.17,"l":631.77,"n":142,"o":631.81,"t":"2026-10-15T19:15:00Z","v":1218,"vw":631.9404},{"c":632.82,"h":632.82,"l":632.08,"n":184,"o":632.09,"t":"2026-10-15T19:20:00Z","v":2252,"vw":632.190804},{"c":633.24,"h":633.31,"l":632.72,"n":178,"o":632.83,"t":"2026-10-15T19:25:00Z","v":1688,"vw":633.054584},{"c":632.58,"h":633.66,"l":631.6,"n":429,"o":633.66,"t":"2026-10-15T19:30:00Z","v":11719,"vw":632.434307},{"c":632.01,"h":632.6,"l":631.48,"n":320,"o":631.865,"t":"2026-10-15T19:35:00Z","v":6100,"vw":632.116359},{"c":631.38,"h":632.54,"l":631.31,"n":424,"o":632.065,"t":"2026-10-15T19:40:00Z","v":8391,"vw":631.871898},{"c":632.09,"h":632.18,"l":631.14,"n":339,"o":631.14,"t":"2026-10-15T19:45:00Z","v":4763,"vw":631.849387},{"c":632.83,"h":634.18,"l":630.72,"n":1181,"o":631.95,"t":"2026-10-15T19:50:00Z","v":22146,"vw":632.042991},{"c":628.855,"h":631.47,"l":627.52,"n":1899,"o":630.62,"t":"2026-10-15T19:55:00Z","v":46469,"vw":629.466546},{"c":628.6,"h":628.6,"l":628.6,"n":53,"o":628.6,"t":"2026-10-15T20:00:00Z","v":90533,"vw":628.6},{"c":631.68,"h":632.33,"l":629.35,"n":105,"o":630.29,"t":"2026-10-16T13:30:00Z","v":2708,"vw":630.413049},{"c":630,"h":630.8666,"l":629.39,"n":93,"o":629.55,"t":"2026-10-16T13:35:00Z","v":1179,"vw":629.957152},{"c":626.26,"h":630.25,"l":626.26,"n":149,"o":629.75,"t":"2026-10-16T13:40:00Z","v":2208,"vw":628.69461},{"c":621.4825,"h":625.41,"l":621.375,"n":206,"o":625.03,"t":"2026-10-16T13:45:00Z","v":2917,"vw":623.518934},{"c":623.445,"h":625.69,"l":621.57,"n":77,"o":622.36,"t":"2026-10-16T13:50:00Z","v":924,"vw":623.465472},{"c":623.385,"h":624.17,"l":622.365,"n":159,"o":624.05,"t":"2026-10-16T13:55:00Z","v":3531,"vw":623.543964},{"c":625.335,"h":626.41,"l":622.72,"n":136,"o":624.18,"t":"2026-10-16T14:00:00Z","v":1896,"vw":624.678928},{"c":625.84,"h":626.1875,"l":624.69,"n":163,"o":625.4825,"t":"2026-10-16T14:05:00Z","v":2856,"vw":625.602381},{"c":624.77,"h":625.84,"l":623.77,"n":118,"o":625.84,"t":"2026-10-16T14:10:00Z","v":1974,"vw":624.519317},{"c":624.385,"h":629.4,"l":624.385,"n":176,"o":625.54,"t":"2026-10-16T14:15:00Z","v":2752,"vw":625.877335},{"c":626.48,"h":626.48,"l":624.385,"n":115,"o":624.69,"t":"2026-10-16T14:20:00Z","v":1929,"vw":625.461005},{"c":624.11,"h":627.67,"l":622.7,"n":149,"o":627.33,"t":"2026-10-16T14:25:00Z","v":2901,"vw":625.028865},{"c":622.73,"h":622.73,"l":621.4,"n":95,"o":621.72,"t":"2026-10-16T14:30:00Z","v":1784,"vw":621.910183},{"c":623.16,"h":623.16,"l":621.45,"n":51,"o":621.8475,"t":"2026-10-16T14:35:00Z","v":1292,"vw":621.705414},{"c":623.3175,"h":624.125,"l":623.04,"n":89,"o":623.04,"t":"2026-10-16T14:40:00Z","v":1425,"vw":623.551459},{"c":623.575,"h":623.58,"l":622.87,"n":110,"o":623.42,"t":"2026-10-16T14:45:00Z","v":2559,"vw":623.443901},{"c":622.34,"h":623.79,"l":622.33,"n":210,"o":623.575,"t":"2026-10-16T14:50:00Z","v":3703,"vw":622.915505},{"c":622.175,"h":623.125,"l":622.175,"n":56,"o":623.125,"t":"2026-10-16T14:55:00Z","v":425,"vw":622.65},{"c":621.97,"h":622.36,"l":620.56,"n":107,"o":620.56,"t":"2026-10-16T15:00:00Z","v":1936,"vw":621.687523},{"c":618.8845,"h":621.915,"l":618.8845,"n":186,"o":621.83,"t":"2026-10-16T15:05:00Z","v":2074,"vw":621.200129},{"c":620.32,"h":620.565,"l":619.16,"n":127,"o":620.565,"t":"2026-10-16T15:10:00Z","v":3085,"vw":619.906341},{"c":621.63,"h":622.19,"l":620.78,"n":226,"o":620.85,"t":"2026-10-16T15:15:00Z","v":2781,"vw":621.542089},{"c":620.705,"h":621.63,"l":618.875,"n":211,"o":621.38,"t":"2026-10-16T15:20:00Z","v":3505,"vw":619.84643},{"c":619.425,"h":620.705,"l":618.84,"n":339,"o":620.705,"t":"2026-10-16T15:25:00Z","v":7927,"vw":619.480471},{"c":619.6,"h":620.34,"l":619.41,"n":135,"o":619.42,"t":"2026-10-16T15:30:00Z","v":2127,"vw":619.927497},{"c":619.78,"h":619.88,"l":618.65,"n":164,"o":618.98,"t":"2026-10-16T15:35:00Z","v":1830,"vw":619.310979},{"c":619.155,"h":620.165,"l":619.155,"n":133,"o":620.08,"t":"2026-10-16T15:40:00Z","v":1257,"vw":619.848606},{"c":620.37,"h":620.67,"l":619.51,"n":121,"o":619.51,"t":"2026-10-16T15:45:00Z","v":1629,"vw":620.129539},{"c":621.675,"h":621.93,"l":620.37,"n":197,"o":620.8738,"t":"2026-10-16T15:50:00Z","v":2740,"vw":620.977131},{"c":616.93,"h":620.45,"l":615.9616,"n":127,"o":620.45,"t":"2026-10-16T15:55:00Z","v":2577,"vw":618.645635},{"c":616.825,"h":617.095,"l":616.815,"n":85,"o":616.835,"t":"2026-10-16T16:00:00Z","v":1002,"vw":616.910143},{"c":615.53,"h":616.955,"l":615.44,"n":231,"o":616.82,"t":"2026-10-16T16:05:00Z","v":6582,"vw":616.207733},{"c":615.55,"h":615.9899,"l":615.355,"n":154,"o":615.535,"t":"2026-10-16T16:10:00Z","v":1649,"vw":615.58879},{"c":616,"h":616.04,"l":614.99,"n":295,"o":615.8675,"t":"2026-10-16T16:15:00Z","v":7391,"vw":615.704033},{"c":615.785,"h":616.48,"l":615.61,"n":117,"o":616.48,"t":"2026-10-16T16:20:00Z","v":1842,"vw":616.076365},{"c":616.85,"h":616.87,"l":615.81,"n":127,"o":615.925,"t":"2026-10-16T16:25:00Z","v":1988,"vw":616.359521},{"c":614.845,"h":616.08,"l":614.84,"n":88,"o":616.08,"t":"2026-10-16T16:30:00Z","v":1543,"vw":615.056206},{"c":614.655,"h":615.235,"l":614.635,"n":84,"o":615.235,"t":"2026-10-16T16:35:00Z","v":981,"vw":614.871287},{"c":615.68,"h":615.68,"l":615.115,"n":64,"o":615.15,"t":"2026-10-16T16:40:00Z","v":699,"vw":615.427961},{"c":614.27,"h":615.69,"l":613.05,"n":139,"o":615.69,"t":"2026-10-16T16:45:00Z","v":2223,"vw":613.780226},{"c":615.14,"h":615.14,"l":613.325,"n":131,"o":613.95,"t":"2026-10-16T16:50:00Z","v":2218,"vw":613.986232},{"c":617.27,"h":617.95,"l":615.025,"n":228,"o":615.025,"t":"2026-10-16T16:55:00Z","v":4153,"vw":616.698164},{"c":616.07,"h":617.89,"l":615.735,"n":169,"o":617.515,"t":"2026-10-16T17:00:00Z","v":2777,"vw":616.507529},{"c":615.04,"h":616.45,"l":613.87,"n":271,"o":616.45,"t":"2026-10-16T17:05:00Z","v":7451,"vw":614.84959},{"c":615.12,"h":615.3,"l":614.65,"n":157,"o":615.06,"t":"2026-10-16T17:10:00Z","v":2790,"vw":614.943393},{"c":615.39,"h":615.715,"l":615.12,"n":225,"o":615.12,"t":"2026-10-16T17:15:00Z","v":3316,"vw":615.563058},{"c":614.925,"h":615.31,"l":614.71,"n":172,"o":614.99,"t":"2026-10-16T17:20:00Z","v":4469,"vw":614.937229},{"c":612.53,"h":614.975,"l":611.9125,"n":281,"o":614.45,"t":"2026-10-16T17:25:00Z","v":5259,"vw":613.337764},{"c":615.62,"h":615.62,"l":613.875,"n":150,"o":614.03,"t":"2026-10-16T17:30:00Z","v":1948,"vw":614.439938},{"c":614.315,"h":615.62,"l":614.315,"n":141,"o":615.62,"t":"2026-10-16T17:35:00Z","v":1659,"vw":615.075244},{"c":614.265,"h":614.795,"l":614.1375,"n":132,"o":614.1375,"t":"2026-10-16T17:40:00Z","v":2187,"vw":614.574717},{"c":614.675,"h":614.9,"l":614.265,"n":76,"o":614.265,"t":"2026-10-16T17:45:00Z","v":894,"vw":614.60152},{"c":614.37,"h":615.45,"l":614.185,"n":206,"o":614.83,"t":"2026-10-16T17:50:00Z","v":3270,"vw":614.78127},{"c":610.385,"h":613.505,"l":610.05,"n":143,"o":613.44,"t":"2026-10-16T17:55:00Z","v":3225,"vw":611.831208},{"c":612.825,"h":613.76,"l":610.385,"n":271,"o":610.385,"t":"2026-10-16T18:00:00Z","v":3821,"vw":611.89421},{"c":612.68,"h":613.655,"l":612.68,"n":138,"o":612.835,"t":"2026-10-16T18:05:00Z","v":1738,"vw":613.374027},{"c":614.3925,"h":614.445,"l":613.08,"n":140,"o":613.08,"t":"2026-10-16T18:10:00Z","v":2443,"vw":613.958086},{"c":612.23,"h":614.27,"l":611.62,"n":199,"o":614.05,"t":"2026-10-16T18:15:00Z","v":2646,"vw":613.056082},{"c":612.42,"h":612.42,"l":612.01,"n":49,"o":612.01,"t":"2026-10-16T18:20:00Z","v":486,"vw":612.195977},{"c":611.54,"h":612.675,"l":611.41,"n":132,"o":612.675,"t":"2026-10-16T18:25:00Z","v":1922,"vw":611.854071},{"c":613.495,"h":613.495,"l":610.775,"n":243,"o":610.775,"t":"2026-10-16T18:30:00Z","v":4394,"vw":611.580689},{"c":614.03,"h":614.03,"l":613.09,"n":115,"o":613.37,"t":"2026-10-16T18:35:00Z","v":1077,"vw":613.408},{"c":613.13,"h":614.1,"l":612.52,"n":109,"o":613.52,"t":"2026-10-16T18:40:00Z","v":1232,"vw":613.330248},{"c":614.26,"h":614.44,"l":613.23,"n":142,"o":613.53,"t":"2026-10-16T18:45:00Z","v":1974,"vw":613.708186},{"c":613.71,"h":614.29,"l":613.45,"n":121,"o":614.29,"t":"2026-10-16T18:50:00Z","v":1189,"vw":613.827546},{"c":613.04,"h":613.06,"l":612.575,"n":149,"o":613.06,"t":"2026-10-16T18:55:00Z","v":1789,"vw":612.874101},{"c":613.725,"h":613.88,"l":612.85,"n":163,"o":613.2,"t":"2026-10-16T19:00:00Z","v":1702,"vw":613.34297},{"c":612.905,"h":613.73,"l":612.5601,"n":247,"o":613.32,"t":"2026-10-16T19:05:00Z","v":3345,"vw":613.085861},{"c":614.3299,"h":614.33,"l":613.065,"n":111,"o":613.065,"t":"2026-10-16T19:10:00Z","v":939,"vw":613.933069},{"c":613.89,"h":614.4999,"l":613.7,"n":173,"o":613.935,"t":"2026-10-16T19:15:00Z","v":2261,"vw":613.978642},{"c":613.54,"h":614.43,"l":613.01,"n":278,"o":614.43,"t":"2026-10-16T19:20:00Z","v":3442,"vw":613.439683},{"c":614.245,"h":614.245,"l":613.14,"n":182,"o":613.47,"t":"2026-10-16T19:25:00Z","v":1848,"vw":613.496769},{"c":614.795,"h":615.24,"l":614.05,"n":267,"o":614.25,"t":"2026-10-16T19:30:00Z","v":3236,"vw":614.411359},{"c":614.8125,"h":614.995,"l":614.46,"n":362,"o":614.995,"t":"2026-10-16T19:35:00Z","v":4266,"vw":614.703309},{"c":613.79,"h":615.25,"l":613.66,"n":543,"o":614.84,"t":"2026-10-16T19:40:00Z","v":7843,"vw":614.65025},{"c":614.7425,"h":615.39,"l":613.37,"n":531,"o":613.69,"t":"2026-10-16T19:45:00Z","v":7218,"vw":614.369353},{"c":618.025,"h":618.56,"l":614.995,"n":663,"o":615.46,"t":"2026-10-16T19:50:00Z","v":10310,"vw":616.165994},{"c":618.4,"h":619.12,"l":617.53,"n":1609,"o":618.87,"t":"2026-10-16T19:55:00Z","v":26473,"vw":618.281096},{"c":618.47,"h":618.47,"l":618.47,"n":39,"o":618.47,"t":"2026-10-16T20:00:00Z","v":48801,"vw":618.47},{"c":620.595,"h":620.595,"l":618.46,"n":40,"o":619.33,"t":"2026-10-19T13:30:00Z","v":2423,"vw":619.37799},{"c":624,"h":625.69,"l":623.59,"n":62,"o":624.51,"t":"2026-10-19T13:35:00Z","v":934,"vw":624.313333},{"c":618.1,"h":623.4981,"l":618.1,"n":71,"o":623.4981,"t":"2026-10-19T13:40:00Z","v":1180,"vw":621.453211},{"c":616.9,"h":619.9,"l":616.34,"n":93,"o":619.9,"t":"2026-10-19T13:45:00Z","v":1543,"vw":617.020361},{"c":618.23,"h":621.78,"l":616.135,"n":211,"o":616.3,"t":"2026-10-19T13:50:00Z","v":6105,"vw":618.833727},{"c":619.055,"h":619.84,"l":619.055,"n":32,"o":619.84,"t":"2026-10-19T13:55:00Z","v":279,"vw":619.5888},{"c":619.115,"h":619.12,"l":617.53,"n":138,"o":618.29,"t":"2026-10-19T14:00:00Z","v":3034,"vw":617.735531},{"c":619.215,"h":619.215,"l":619.12,"n":81,"o":619.12,"t":"2026-10-19T14:05:00Z","v":2264,"vw":619.169815},{"c":622.64,"h":622.64,"l":619.125,"n":109,"o":619.125,"t":"2026-10-19T14:10:00Z","v":1627,"vw":620.434169},{"c":621,"h":623.32,"l":621,"n":128,"o":623.32,"t":"2026-10-19T14:15:00Z","v":1132,"vw":621.693888},{"c":620.99,"h":621.31,"l":619.7705,"n":187,"o":620.99,"t":"2026-10-19T14:20:00Z","v":5492,"vw":620.969589},{"c":622.3,"h":622.3,"l":619.43,"n":160,"o":620.15,"t":"2026-10-19T14:25:00Z","v":2686,"vw":620.267703},{"c":621.515,"h":621.685,"l":621.08,"n":73,"o":621.14,"t":"2026-10-19T14:35:00Z","v":635,"vw":621.491198},{"c":621.025,"h":621.205,"l":620.42,"n":80,"o":621.205,"t":"2026-10-19T14:40:00Z","v":773,"vw":621.021667},{"c":620.25,"h":621.02,"l":619.6959,"n":72,"o":621.02,"t":"2026-10-19T14:45:00Z","v":1190,"vw":620.855741},{"c":619.515,"h":620.075,"l":618.93,"n":198,"o":620.01,"t":"2026-10-19T14:50:00Z","v":2309,"vw":619.389723},{"c":619.16,"h":620.05,"l":618.79,"n":78,"o":618.79,"t":"2026-10-19T14:55:00Z","v":816,"vw":619.693182},{"c":621.12,"h":621.19,"l":619.02,"n":238,"o":620.27,"t":"2026-10-19T15:00:00Z","v":3808,"vw":620.373265},{"c":621.7,"h":621.7,"l":620.7325,"n":34,"o":620.7325,"t":"2026-10-19T15:05:00Z","v":592,"vw":620.840208},{"c":620.01,"h":622.18,"l":620.01,"n":157,"o":620.8,"t":"2026-10-19T15:10:00Z","v":2517,"vw":621.150901},{"c":620.91,"h":622.03,"l":620.91,"n":40,"o":621.9,"t":"2026-10-19T15:15:00Z","v":552,"vw":621.64423},{"c":620.94,"h":620.94,"l":620.94,"n":12,"o":620.94,"t":"2026-10-19T15:20:00Z","v":152,"vw":620.94},{"c":620.26,"h":620.955,"l":620.14,"n":62,"o":620.955,"t":"2026-10-19T15:25:00Z","v":633,"vw":620.391796},{"c":620.635,"h":621.9298,"l":619.7501,"n":78,"o":620.88,"t":"2026-10-19T15:30:00Z","v":788,"vw":620.636962},{"c":621.11,"h":621.8495,"l":621,"n":115,"o":621,"t":"2026-10-19T15:35:00Z","v":1327,"vw":621.488422},{"c":621.18,"h":622.42,"l":620.85,"n":166,"o":620.85,"t":"2026-10-19T15:40:00Z","v":5327,"vw":621.624658},{"c":621.15,"h":621.15,"l":620.46,"n":145,"o":621.09,"t":"2026-10-19T15:45:00Z","v":1475,"vw":620.800213},{"c":620.89,"h":622.44,"l":620.29,"n":145,"o":620.795,"t":"2026-10-19T15:50:00Z","v":3600,"vw":621.680161},{"c":620.63,"h":621.305,"l":619.7,"n":302,"o":620.86,"t":"2026-10-19T15:55:00Z","v":6768,"vw":620.124191},{"c":621.44,"h":621.44,"l":620.405,"n":26,"o":620.405,"t":"2026-10-19T16:00:00Z","v":390,"vw":621.051597},{"c":621.07,"h":621.43,"l":620.48,"n":65,"o":621.39,"t":"2026-10-19T16:05:00Z","v":854,"vw":620.831724},{"c":621.71,"h":621.71,"l":620.83,"n":117,"o":620.83,"t":"2026-10-19T16:10:00Z","v":1644,"vw":620.963927},{"c":620.79,"h":621.325,"l":620.36,"n":108,"o":621.14,"t":"2026-10-19T16:15:00Z","v":1750,"vw":620.881896},{"c":620.34,"h":621.19,"l":620.34,"n":23,"o":621.19,"t":"2026-10-19T16:20:00Z","v":335,"vw":620.707568},{"c":621.89,"h":621.89,"l":620.815,"n":86,"o":621.18,"t":"2026-10-19T16:25:00Z","v":843,"vw":621.35531},{"c":621.6951,"h":621.76,"l":621.6951,"n":42,"o":621.76,"t":"2026-10-19T16:30:00Z","v":316,"vw":621.718487},{"c":622.11,"h":622.11,"l":621.62,"n":86,"o":621.92,"t":"2026-10-19T16:35:00Z","v":1013,"vw":621.773519},{"c":621.515,"h":621.75,"l":620.99,"n":164,"o":621.6,"t":"2026-10-19T16:40:00Z","v":2394,"vw":621.372895},{"c":621.5475,"h":621.5825,"l":621.515,"n":36,"o":621.515,"t":"2026-10-19T16:45:00Z","v":421,"vw":621.535884},{"c":621.7325,"h":621.81,"l":621.55,"n":34,"o":621.81,"t":"2026-10-19T16:50:00Z","v":381,"vw":621.70758},{"c":621.44,"h":621.73,"l":620.99,"n":196,"o":621.69,"t":"2026-10-19T16:55:00Z","v":2805,"vw":621.269736},{"c":621.04,"h":621.37,"l":621.04,"n":31,"o":621.37,"t":"2026-10-19T17:00:00Z","v":491,"vw":621.100345},{"c":621.615,"h":621.81,"l":621.28,"n":83,"o":621.36,"t":"2026-10-19T17:05:00Z","v":1134,"vw":621.588162},{"c":620.705,"h":621.59,"l":620.4,"n":71,"o":621.59,"t":"2026-10-19T17:10:00Z","v":1417,"vw":620.93869},{"c":621.005,"h":621.31,"l":620.22,"n":118,"o":621.115,"t":"2026-10-19T17:15:00Z","v":1714,"vw":620.764379},{"c":621.845,"h":621.98,"l":621.095,"n":127,"o":621.12,"t":"2026-10-19T17:20:00Z","v":2588,"vw":621.734073},{"c":622.475,"h":622.61,"l":622.06,"n":103,"o":622.32,"t":"2026-10-19T17:25:00Z","v":1810,"vw":622.355514},{"c":622.36,"h":622.37,"l":621.94,"n":83,"o":621.96,"t":"2026-10-19T17:30:00Z","v":2142,"vw":622.062121},{"c":622.76,"h":622.77,"l":622.365,"n":77,"o":622.77,"t":"2026-10-19T17:35:00Z","v":1189,"vw":622.696829},{"c":621.97,"h":622.87,"l":621.68,"n":156,"o":622.41,"t":"2026-10-19T17:40:00Z","v":1998,"vw":622.318442},{"c":622.93,"h":622.93,"l":621.87,"n":105,"o":621.87,"t":"2026-10-19T17:45:00Z","v":1709,"vw":622.249658},{"c":622.46,"h":622.46,"l":621.64,"n":150,"o":622.315,"t":"2026-10-19T17:50:00Z","v":2003,"vw":621.940418},{"c":622.45,"h":622.78,"l":622.24,"n":90,"o":622.62,"t":"2026-10-19T17:55:00Z","v":1797,"vw":622.398967},{"c":622.835,"h":623.3,"l":622.56,"n":214,"o":622.59,"t":"2026-10-19T18:00:00Z","v":3251,"vw":622.900963},{"c":622.43,"h":623.57,"l":622.43,"n":112,"o":622.96,"t":"2026-10-19T18:05:00Z","v":3454,"vw":623.087543},{"c":622.48,"h":622.58,"l":622.06,"n":238,"o":622.58,"t":"2026-10-19T18:10:00Z","v":6310,"vw":622.279211},{"c":622.4925,"h":623.21,"l":622.25,"n":197,"o":622.66,"t":"2026-10-19T18:15:00Z","v":3872,"vw":622.734274},{"c":621.8,"h":622.555,"l":621.23,"n":119,"o":622.555,"t":"2026-10-19T18:20:00Z","v":2468,"vw":622.296485},{"c":621.525,"h":621.525,"l":621.52,"n":58,"o":621.52,"t":"2026-10-19T18:25:00Z","v":624,"vw":621.520667},{"c":621.64,"h":621.97,"l":621.5275,"n":57,"o":621.5275,"t":"2026-10-19T18:30:00Z","v":629,"vw":621.630169},{"c":622.515,"h":622.93,"l":621.5225,"n":146,"o":621.525,"t":"2026-10-19T18:35:00Z","v":1687,"vw":621.847944},{"c":623.19,"h":623.25,"l":621.89,"n":159,"o":621.89,"t":"2026-10-19T18:40:00Z","v":6559,"vw":622.733404},{"c":624.115,"h":624.8326,"l":623.165,"n":325,"o":623.165,"t":"2026-10-19T18:45:00Z","v":6811,"vw":623.749569},{"c":622.75,"h":624.15,"l":622.7,"n":134,"o":624.15,"t":"2026-10-19T18:50:00Z","v":2290,"vw":623.594323},{"c":623,"h":623.29,"l":622.76,"n":164,"o":622.765,"t":"2026-10-19T18:55:00Z","v":2663,"vw":622.841997},{"c":622.69,"h":623.2219,"l":622.17,"n":144,"o":622.995,"t":"2026-10-19T19:00:00Z","v":3261,"vw":622.574668},{"c":622.885,"h":623.35,"l":622.6851,"n":103,"o":622.6851,"t":"2026-10-19T19:05:00Z","v":982,"vw":622.958715},{"c":622.885,"h":622.9275,"l":622.885,"n":107,"o":622.9275,"t":"2026-10-19T19:10:00Z","v":1168,"vw":622.896652},{"c":623.11,"h":623.125,"l":622.88,"n":74,"o":623.125,"t":"2026-10-19T19:15:00Z","v":822,"vw":623.003943},{"c":622.44,"h":622.96,"l":621.895,"n":220,"o":622.96,"t":"2026-10-19T19:20:00Z","v":4651,"vw":622.174358},{"c":623.145,"h":623.38,"l":621.895,"n":286,"o":621.895,"t":"2026-10-19T19:25:00Z","v":4046,"vw":622.869443},{"c":623.62,"h":623.97,"l":623.43,"n":139,"o":623.43,"t":"2026-10-19T19:30:00Z","v":1059,"vw":623.707857},{"c":622.32,"h":623.62,"l":622.32,"n":314,"o":623.62,"t":"2026-10-19T19:35:00Z","v":4877,"vw":623.170976},{"c":621.21,"h":622.685,"l":621.21,"n":311,"o":622.37,"t":"2026-10-19T19:40:00Z","v":4331,"vw":622.279769},{"c":622.405,"h":622.405,"l":619.89,"n":284,"o":621.11,"t":"2026-10-19T19:45:00Z","v":5160,"vw":621.033063},{"c":619.48,"h":622.885,"l":619.48,"n":639,"o":622.41,"t":"2026-10-19T19:50:00Z","v":9641,"vw":620.951972},{"c":619.2,"h":619.98,"l":617.9,"n":1337,"o":619.51,"t":"2026-10-19T19:55:00Z","v":18292,"vw":619.539478},{"c":619.66,"h":619.66,"l":619.66,"n":31,"o":619.66,"t":"2026-10-19T20:00:00Z","v":31299,"vw":619.66},{"c":636.92,"h":636.92,"l":620,"n":376,"o":626.64,"t":"2026-10-20T13:30:00Z","v":12133,"vw":631.191697},{"c":629.01,"h":637.15,"l":629,"n":201,"o":636,"t":"2026-10-20T13:35:00Z","v":5456,"vw":631.710365},{"c":625.765,"h":630,"l":625.765,"n":106,"o":629.84,"t":"2026-10-20T13:40:00Z","v":1514,"vw":627.803203},{"c":625.62,"h":628.52,"l":625.61,"n":184,"o":627.265,"t":"2026-10-20T13:45:00Z","v":3689,"vw":626.736094},{"c":627.3,"h":630.33,"l":627.3,"n":274,"o":628.4,"t":"2026-10-20T13:50:00Z","v":4028,"vw":629.06579},{"c":629.51,"h":631.235,"l":628.93,"n":263,"o":628.93,"t":"2026-10-20T13:55:00Z","v":3561,"vw":630.588115},{"c":626.92,"h":631.055,"l":626.92,"n":243,"o":631.055,"t":"2026-10-20T14:00:00Z","v":3415,"vw":629.391146},{"c":628.545,"h":628.545,"l":625.83,"n":105,"o":625.865,"t":"2026-10-20T14:05:00Z","v":1185,"vw":627.438958},{"c":628.75,"h":628.75,"l":627,"n":141,"o":627,"t":"2026-10-20T14:10:00Z","v":1586,"vw":627.70747},{"c":630.595,"h":632.54,"l":628.755,"n":290,"o":629,"t":"2026-10-20T14:15:00Z","v":7806,"vw":630.311954},{"c":630.345,"h":631.72,"l":629.98,"n":89,"o":631.72,"t":"2026-10-20T14:20:00Z","v":1727,"vw":630.603071},{"c":630.665,"h":630.75,"l":628.99,"n":160,"o":630.52,"t":"2026-10-20T14:25:00Z","v":2153,"vw":630.037732},{"c":630.575,"h":631.27,"l":629.67,"n":170,"o":630.79,"t":"2026-10-20T14:30:00Z","v":2528,"vw":630.76944},{"c":629.76,"h":632.25,"l":629.55,"n":294,"o":630.41,"t":"2026-10-20T14:35:00Z","v":5634,"vw":631.366684},{"c":628.41,"h":630.875,"l":628.05,"n":162,"o":629.01,"t":"2026-10-20T14:40:00Z","v":2707,"vw":630.073575},{"c":628.68,"h":629.495,"l":628.68,"n":111,"o":628.85,"t":"2026-10-20T14:45:00Z","v":1513,"vw":628.98038},{"c":628.51,"h":628.51,"l":627.61,"n":57,"o":627.81,"t":"2026-10-20T14:50:00Z","v":727,"vw":627.969237},{"c":628.725,"h":629.67,"l":627.7901,"n":146,"o":629.46,"t":"2026-10-20T14:55:00Z","v":1503,"vw":628.879318},{"c":629.94,"h":629.94,"l":628.64,"n":123,"o":628.66,"t":"2026-10-20T15:00:00Z","v":1088,"vw":628.757269},{"c":631.13,"h":631.355,"l":629.38,"n":212,"o":630.13,"t":"2026-10-20T15:05:00Z","v":2678,"vw":630.342181},{"c":629.605,"h":631.66,"l":629,"n":156,"o":631.32,"t":"2026-10-20T15:10:00Z","v":1500,"vw":630.3216},{"c":630.81,"h":630.81,"l":629.595,"n":134,"o":629.595,"t":"2026-10-20T15:15:00Z","v":1109,"vw":630.027273},{"c":631.87,"h":632.347,"l":630.8,"n":259,"o":631.235,"t":"2026-10-20T15:20:00Z","v":4692,"vw":631.269841},{"c":631.185,"h":631.9,"l":630.73,"n":172,"o":631.9,"t":"2026-10-20T15:25:00Z","v":1520,"vw":631.175714},{"c":631.845,"h":631.845,"l":630.91,"n":159,"o":630.91,"t":"2026-10-20T15:30:00Z","v":1140,"vw":631.511957},{"c":630.35,"h":631,"l":630.345,"n":119,"o":630.9,"t":"2026-10-20T15:35:00Z","v":1821,"vw":630.500136},{"c":631.19,"h":631.5,"l":630.43,"n":94,"o":630.43,"t":"2026-10-20T15:40:00Z","v":1030,"vw":631.074807},{"c":630.795,"h":630.795,"l":630.6575,"n":52,"o":630.67,"t":"2026-10-20T15:45:00Z","v":1077,"vw":630.69977},{"c":630.72,"h":631.23,"l":630.365,"n":155,"o":630.57,"t":"2026-10-20T15:50:00Z","v":2703,"vw":630.792366},{"c":627.76,"h":630.815,"l":626.33,"n":229,"o":630.815,"t":"2026-10-20T15:55:00Z","v":6161,"vw":629.050335},{"c":629.765,"h":630.27,"l":626.33,"n":414,"o":626.63,"t":"2026-10-20T16:00:00Z","v":9538,"vw":628.769827},{"c":632.01,"h":632.01,"l":629.9725,"n":160,"o":630.56,"t":"2026-10-20T16:05:00Z","v":1395,"vw":630.938326},{"c":631.325,"h":632.01,"l":630.09,"n":182,"o":631.22,"t":"2026-10-20T16:10:00Z","v":4238,"vw":631.113745},{"c":630.9,"h":630.9,"l":630.87,"n":30,"o":630.87,"t":"2026-10-20T16:15:00Z","v":245,"vw":630.884458},{"c":629.79,"h":630.34,"l":628.79,"n":168,"o":630,"t":"2026-10-20T16:20:00Z","v":3224,"vw":629.646158},{"c":630.675,"h":630.85,"l":630.33,"n":62,"o":630.34,"t":"2026-10-20T16:25:00Z","v":771,"vw":630.619785},{"c":631.425,"h":631.425,"l":630.7325,"n":73,"o":630.7325,"t":"2026-10-20T16:30:00Z","v":690,"vw":631.086352},{"c":630.6675,"h":631.9753,"l":630.34,"n":152,"o":631.9753,"t":"2026-10-20T16:35:00Z","v":1729,"vw":630.761882},{"c":629.505,"h":630.595,"l":629.505,"n":239,"o":630.515,"t":"2026-10-20T16:45:00Z","v":4523,"vw":630.329879},{"c":630.24,"h":630.5,"l":630,"n":147,"o":630.22,"t":"2026-10-20T16:50:00Z","v":3808,"vw":630.241106},{"c":629.8,"h":629.8,"l":628.79,"n":126,"o":629.36,"t":"2026-10-20T16:55:00Z","v":1667,"vw":629.407045},{"c":629.09,"h":629.715,"l":628.92,"n":98,"o":629.715,"t":"2026-10-20T17:00:00Z","v":1900,"vw":629.461793},{"c":628.8675,"h":629.15,"l":628.54,"n":78,"o":629.15,"t":"2026-10-20T17:05:00Z","v":940,"vw":628.858961},{"c":628.7841,"h":630.185,"l":628.7841,"n":208,"o":628.85,"t":"2026-10-20T17:10:00Z","v":4119,"vw":629.463636},{"c":630.18,"h":630.18,"l":628.07,"n":311,"o":628.11,"t":"2026-10-20T17:15:00Z","v":5861,"vw":629.253974},{"c":630.41,"h":630.41,"l":629.29,"n":64,"o":629.29,"t":"2026-10-20T17:20:00Z","v":711,"vw":629.966018},{"c":629.55,"h":629.915,"l":629.54,"n":103,"o":629.82,"t":"2026-10-20T17:25:00Z","v":1174,"vw":629.773761},{"c":630.96,"h":631,"l":629.42,"n":255,"o":629.525,"t":"2026-10-20T17:30:00Z","v":6494,"vw":629.796584},{"c":630.67,"h":630.74,"l":630.55,"n":32,"o":630.74,"t":"2026-10-20T17:35:00Z","v":229,"vw":630.653333},{"c":630.13,"h":630.65,"l":629.825,"n":199,"o":630.645,"t":"2026-10-20T17:40:00Z","v":2251,"vw":630.132576},{"c":630.645,"h":630.65,"l":630.225,"n":135,"o":630.225,"t":"2026-10-20T17:45:00Z","v":2257,"vw":630.411574},{"c":630.245,"h":630.44,"l":630.245,"n":94,"o":630.27,"t":"2026-10-20T17:50:00Z","v":1291,"vw":630.344673},{"c":618,"h":631.01,"l":616.12,"n":1236,"o":630.415,"t":"2026-10-20T17:55:00Z","v":30960,"vw":621.041347},{"c":622.15,"h":623.325,"l":619.78,"n":393,"o":619.78,"t":"2026-10-20T18:00:00Z","v":7776,"vw":622.249365},{"c":619.725,"h":621.14,"l":613.13,"n":482,"o":620.28,"t":"2026-10-20T18:05:00Z","v":8929,"vw":617.448221},{"c":621.445,"h":621.815,"l":617.6,"n":319,"o":619.725,"t":"2026-10-20T18:10:00Z","v":4175,"vw":619.93097},{"c":623.705,"h":624.3,"l":620.59,"n":192,"o":620.59,"t":"2026-10-20T18:15:00Z","v":3303,"vw":622.34835},{"c":624.67,"h":624.91,"l":623.84,"n":236,"o":623.89,"t":"2026-10-20T18:20:00Z","v":3829,"vw":624.403037},{"c":622.26,"h":624.09,"l":622.11,"n":256,"o":624.09,"t":"2026-10-20T18:25:00Z","v":4096,"vw":623.026062},{"c":620.86,"h":622.39,"l":619.64,"n":203,"o":622.39,"t":"2026-10-20T18:30:00Z","v":2689,"vw":621.515351},{"c":622.62,"h":623.2,"l":620.99,"n":285,"o":621.99,"t":"2026-10-20T18:35:00Z","v":4835,"vw":622.338751},{"c":622.3,"h":622.46,"l":622.03,"n":95,"o":622.46,"t":"2026-10-20T18:40:00Z","v":1168,"vw":622.319495},{"c":622.16,"h":623.06,"l":622.16,"n":118,"o":622.755,"t":"2026-10-20T18:45:00Z","v":1974,"vw":622.586986},{"c":624.18,"h":624.18,"l":622.35,"n":198,"o":622.35,"t":"2026-10-20T18:50:00Z","v":2348,"vw":623.32743},{"c":626.055,"h":626.055,"l":624.235,"n":219,"o":624.765,"t":"2026-10-20T18:55:00Z","v":3075,"vw":625.135698},{"c":624.43,"h":626.1,"l":623.6201,"n":243,"o":625.665,"t":"2026-10-20T19:00:00Z","v":3401,"vw":625.235152},{"c":622.88,"h":624.38,"l":622.85,"n":191,"o":623.85,"t":"2026-10-20T19:05:00Z","v":2207,"vw":623.513174},{"c":622.33,"h":623.2775,"l":622.3,"n":166,"o":623.2775,"t":"2026-10-20T19:10:00Z","v":2784,"vw":622.476548},{"c":623.48,"h":624.36,"l":622.1304,"n":277,"o":622.305,"t":"2026-10-20T19:15:00Z","v":4547,"vw":623.468179},{"c":624.58,"h":624.58,"l":623.01,"n":281,"o":623.19,"t":"2026-10-20T19:20:00Z","v":5141,"vw":623.778784},{"c":624.28,"h":625.9,"l":624.16,"n":186,"o":625.15,"t":"2026-10-20T19:25:00Z","v":2830,"vw":624.641835},{"c":622.745,"h":623.805,"l":621.846,"n":339,"o":623.805,"t":"2026-10-20T19:30:00Z","v":5530,"vw":622.729102},{"c":621.775,"h":622.42,"l":621.39,"n":231,"o":622.42,"t":"2026-10-20T19:35:00Z","v":3810,"vw":622.006984},{"c":622.17,"h":622.325,"l":621.35,"n":289,"o":621.54,"t":"2026-10-20T19:40:00Z","v":4158,"vw":621.888051},{"c":624.17,"h":624.17,"l":620.11,"n":672,"o":622.16,"t":"2026-10-20T19:45:00Z","v":14314,"vw":622.312923},{"c":622.31,"h":623.88,"l":621.815,"n":640,"o":623.88,"t":"2026-10-20T19:50:00Z","v":10941,"vw":622.974848},{"c":621.57,"h":623.7029,"l":621.14,"n":1962,"o":622.88,"t":"2026-10-20T19:55:00Z","v":39393,"vw":622.34294},{"c":622.43,"h":622.43,"l":622.43,"n":45,"o":622.43,"t":"2026-10-20T20:00:00Z","v":69095,"vw":622.43},{"c":612.3,"h":616,"l":610.5,"n":58,"o":616,"t":"2026-10-21T11:50:00Z","v":753,"vw":612.219848},{"c":611.56,"h":611.56,"l":611.56,"n":13,"o":611.56,"t":"2026-10-21T11:55:00Z","v":71,"vw":611.56},{"c":612.7,"h":613.5,"l":612.7,"n":25,"o":613.5,"t":"2026-10-21T12:00:00Z","v":135,"vw":613.038739},{"c":613.47,"h":614.5,"l":613.47,"n":12,"o":614.5,"t":"2026-10-21T12:10:00Z","v":122,"vw":613.974902},{"c":620,"h":620,"l":620,"n":1,"o":620,"t":"2026-10-21T12:45:00Z","v":100,"vw":620},{"c":612.53,"h":612.53,"l":612.53,"n":1,"o":612.53,"t":"2026-10-21T13:10:00Z","v":118,"vw":612.53},{"c":621.1155,"h":628.38,"l":614.98,"n":199,"o":614.98,"t":"2026-10-21T13:30:00Z","v":9200,"vw":621.795203},{"c":629.71,"h":630.04,"l":623.17,"n":598,"o":623.17,"t":"2026-10-21T13:35:00Z","v":9087,"vw":628.084103},{"c":637.55,"h":637.92,"l":631.13,"n":319,"o":631.29,"t":"2026-10-21T13:40:00Z","v":11844,"vw":634.622302},{"c":643.305,"h":644.5,"l":638.22,"n":335,"o":639.29,"t":"2026-10-21T13:45:00Z","v":13824,"vw":642.321218},{"c":641.305,"h":644.14,"l":639.455,"n":334,"o":642.18,"t":"2026-10-21T13:50:00Z","v":13162,"vw":641.36322},{"c":640.48,"h":642.22,"l":638.77,"n":298,"o":641.3,"t":"2026-10-21T13:55:00Z","v":5016,"vw":640.024902},{"c":633.61,"h":640.6,"l":633.41,"n":307,"o":640.6,"t":"2026-10-21T14:00:00Z","v":5566,"vw":636.432118},{"c":632.33,"h":634.91,"l":631.39,"n":250,"o":633.875,"t":"2026-10-21T14:05:00Z","v":3872,"vw":632.548458},{"c":636.26,"h":636.9062,"l":633.605,"n":336,"o":633.84,"t":"2026-10-21T14:10:00Z","v":4851,"vw":635.278436},{"c":638.17,"h":643.06,"l":637.15,"n":316,"o":637.15,"t":"2026-10-21T14:15:00Z","v":7199,"vw":638.880974},{"c":638.505,"h":640.35,"l":637.57,"n":143,"o":637.57,"t":"2026-10-21T14:20:00Z","v":2138,"vw":638.735605},{"c":638.135,"h":639.89,"l":636.7,"n":223,"o":638.02,"t":"2026-10-21T14:25:00Z","v":3218,"vw":638.112322},{"c":640.585,"h":641.9,"l":639.16,"n":230,"o":639.945,"t":"2026-10-21T14:30:00Z","v":4827,"vw":640.069929},{"c":641.64,"h":641.75,"l":639.335,"n":218,"o":639.34,"t":"2026-10-21T14:35:00Z","v":3267,"vw":640.272158},{"c":640.53,"h":642.79,"l":640.14,"n":241,"o":641.73,"t":"2026-10-21T14:40:00Z","v":3423,"vw":641.488577},{"c":639.55,"h":640.885,"l":639.55,"n":134,"o":640.64,"t":"2026-10-21T14:45:00Z","v":1806,"vw":640.380392},{"c":642.89,"h":643.44,"l":639.65,"n":386,"o":639.65,"t":"2026-10-21T14:50:00Z","v":9686,"vw":641.798807},{"c":646.35,"h":648.24,"l":643.37,"n":422,"o":643.47,"t":"2026-10-21T14:55:00Z","v":11674,"vw":646.081931},{"c":647.75,"h":648.99,"l":644.52,"n":353,"o":646.19,"t":"2026-10-21T15:00:00Z","v":11711,"vw":646.625923},{"c":651.45,"h":651.45,"l":646.7,"n":749,"o":647.75,"t":"2026-10-21T15:05:00Z","v":23298,"vw":649.994747},{"c":650.05,"h":652.58,"l":649.85,"n":412,"o":650.64,"t":"2026-10-21T15:10:00Z","v":10526,"vw":651.409785},{"c":652.5,"h":653.36,"l":650.22,"n":374,"o":650.225,"t":"2026-10-21T15:15:00Z","v":7083,"vw":652.253857},{"c":654.92,"h":655.4474,"l":652,"n":509,"o":652.63,"t":"2026-10-21T15:20:00Z","v":11409,"vw":653.904311},{"c":654.85,"h":655.92,"l":653.58,"n":492,"o":654.33,"t":"2026-10-21T15:25:00Z","v":16446,"vw":655.160491},{"c":653.6914,"h":654.845,"l":653,"n":294,"o":654.67,"t":"2026-10-21T15:30:00Z","v":5675,"vw":653.527044},{"c":652.76,"h":653.9,"l":652.5,"n":209,"o":653.24,"t":"2026-10-21T15:35:00Z","v":5515,"vw":652.949325},{"c":660.98,"h":661.99,"l":653.22,"n":681,"o":653.22,"t":"2026-10-21T15:40:00Z","v":22965,"vw":657.876524},{"c":659.085,"h":660.96,"l":657.1375,"n":414,"o":660.015,"t":"2026-10-21T15:45:00Z","v":13053,"vw":659.069137},{"c":659.54,"h":659.58,"l":658.04,"n":269,"o":659.58,"t":"2026-10-21T15:50:00Z","v":7241,"vw":658.789019},{"c":663.49,"h":663.56,"l":659.39,"n":589,"o":659.4,"t":"2026-10-21T15:55:00Z","v":19771,"vw":662.12445},{"c":664,"h":666.65,"l":662.34,"n":580,"o":662.48,"t":"2026-10-21T16:00:00Z","v":20097,"vw":664.333008},{"c":663.98,"h":665.33,"l":662.87,"n":266,"o":664.14,"t":"2026-10-21T16:05:00Z","v":4493,"vw":663.969171},{"c":663.22,"h":663.36,"l":662.16,"n":352,"o":663.355,"t":"2026-10-21T16:10:00Z","v":7052,"vw":662.575595},{"c":658.6,"h":663.01,"l":658.45,"n":510,"o":663.01,"t":"2026-10-21T16:15:00Z","v":18523,"vw":661.7372},{"c":656.87,"h":658.435,"l":656.865,"n":210,"o":658.42,"t":"2026-10-21T16:20:00Z","v":2334,"vw":657.502259},{"c":655.88,"h":657.71,"l":655.25,"n":401,"o":656.085,"t":"2026-10-21T16:25:00Z","v":5217,"vw":656.365152},{"c":655.1,"h":657.53,"l":651.46,"n":384,"o":655.92,"t":"2026-10-21T16:30:00Z","v":14826,"vw":655.440339},{"c":655,"h":656.85,"l":654.695,"n":243,"o":656.02,"t":"2026-10-21T16:35:00Z","v":4877,"vw":655.601768},{"c":654.37,"h":655.5,"l":653.64,"n":132,"o":655.5,"t":"2026-10-21T16:40:00Z","v":2711,"vw":654.982154},{"c":656.34,"h":659.2,"l":652.5,"n":599,"o":654.19,"t":"2026-10-21T16:45:00Z","v":16956,"vw":654.057912},{"c":647.71,"h":656.55,"l":646.175,"n":424,"o":655.56,"t":"2026-10-21T16:50:00Z","v":14450,"vw":649.905985},{"c":647.45,"h":652.4,"l":646.73,"n":645,"o":648.4,"t":"2026-10-21T16:55:00Z","v":27930,"vw":650.711567},{"c":644.445,"h":646.39,"l":643.32,"n":528,"o":645.8325,"t":"2026-10-21T17:00:00Z","v":8016,"vw":644.59551},{"c":644.68,"h":646.41,"l":644,"n":325,"o":646.41,"t":"2026-10-21T17:05:00Z","v":8063,"vw":645.247103},{"c":647.61,"h":647.62,"l":644.68,"n":411,"o":644.73,"t":"2026-10-21T17:10:00Z","v":9665,"vw":646.34518},{"c":644.69,"h":647.67,"l":644.69,"n":246,"o":647.62,"t":"2026-10-21T17:15:00Z","v":4873,"vw":646.929226},{"c":647.1,"h":647.15,"l":643.23,"n":329,"o":645.49,"t":"2026-10-21T17:20:00Z","v":9581,"vw":646.085064},{"c":648.8,"h":651.58,"l":645.8675,"n":591,"o":647.1,"t":"2026-10-21T17:25:00Z","v":19126,"vw":647.791169},{"c":648.9,"h":651.64,"l":648.19,"n":207,"o":649.69,"t":"2026-10-21T17:30:00Z","v":4497,"vw":649.584069},{"c":651.26,"h":651.26,"l":649.57,"n":150,"o":649.57,"t":"2026-10-21T17:35:00Z","v":1858,"vw":649.768416},{"c":649.115,"h":650.38,"l":648.51,"n":196,"o":650,"t":"2026-10-21T17:40:00Z","v":3138,"vw":649.61806},{"c":648.97,"h":650.63,"l":648.97,"n":257,"o":649.15,"t":"2026-10-21T17:45:00Z","v":3648,"vw":649.520904},{"c":647.39,"h":648.9975,"l":647.03,"n":219,"o":648.965,"t":"2026-10-21T17:50:00Z","v":4015,"vw":647.803616},{"c":646.525,"h":647.075,"l":645.15,"n":274,"o":647.075,"t":"2026-10-21T17:55:00Z","v":4181,"vw":645.803468},{"c":649.56,"h":650.96,"l":643.82,"n":581,"o":645.935,"t":"2026-10-21T18:00:00Z","v":17306,"vw":647.070684},{"c":654.99,"h":655.08,"l":647.75,"n":660,"o":649.875,"t":"2026-10-21T18:05:00Z","v":26167,"vw":651.003221},{"c":656.9444,"h":656.9444,"l":652.95,"n":380,"o":654.05,"t":"2026-10-21T18:10:00Z","v":11339,"vw":654.755603},{"c":656.5921,"h":656.5921,"l":651.04,"n":337,"o":653.47,"t":"2026-10-21T18:15:00Z","v":10064,"vw":654.050012},{"c":655.12,"h":656.5921,"l":653.21,"n":198,"o":656.5921,"t":"2026-10-21T18:20:00Z","v":3550,"vw":654.760157},{"c":654.87,"h":654.87,"l":652.43,"n":315,"o":653.99,"t":"2026-10-21T18:25:00Z","v":6735,"vw":653.361587},{"c":654.46,"h":654.92,"l":653.23,"n":207,"o":654.28,"t":"2026-10-21T18:30:00Z","v":3500,"vw":654.21826},{"c":651.17,"h":655.87,"l":651.17,"n":301,"o":654.46,"t":"2026-10-21T18:35:00Z","v":3652,"vw":653.365326},{"c":652.74,"h":653.145,"l":651.9,"n":174,"o":651.9,"t":"2026-10-21T18:40:00Z","v":2704,"vw":652.563066},{"c":651.27,"h":652.82,"l":651,"n":209,"o":652.21,"t":"2026-10-21T18:45:00Z","v":2673,"vw":651.730422},{"c":651.915,"h":652.26,"l":648.38,"n":233,"o":650.56,"t":"2026-10-21T18:50:00Z","v":4686,"vw":651.264005},{"c":650.6,"h":656.88,"l":650.195,"n":530,"o":651.915,"t":"2026-10-21T18:55:00Z","v":12065,"vw":653.712667},{"c":650.71,"h":652.9499,"l":649.39,"n":378,"o":650.44,"t":"2026-10-21T19:00:00Z","v":11500,"vw":651.043022},{"c":650.89,"h":651.08,"l":648.46,"n":298,"o":649.36,"t":"2026-10-21T19:05:00Z","v":6360,"vw":649.858414},{"c":652.33,"h":652.81,"l":649.13,"n":353,"o":649.195,"t":"2026-10-21T19:10:00Z","v":11104,"vw":650.834003},{"c":655.01,"h":657.85,"l":651.965,"n":368,"o":651.98,"t":"2026-10-21T19:15:00Z","v":13213,"vw":654.607869},{"c":659.005,"h":659.22,"l":654.57,"n":519,"o":654.57,"t":"2026-10-21T19:20:00Z","v":17590,"vw":657.503133},{"c":659.695,"h":661,"l":658.8,"n":488,"o":659.53,"t":"2026-10-21T19:25:00Z","v":13645,"vw":660.025447},{"c":659.9401,"h":660.71,"l":657.96,"n":638,"o":659.95,"t":"2026-10-21T19:30:00Z","v":17655,"vw":659.608509},{"c":657.495,"h":660.04,"l":657.2625,"n":633,"o":659.94,"t":"2026-10-21T19:35:00Z","v":22523,"vw":658.730367},{"c":657.51,"h":658.36,"l":655.795,"n":689,"o":656.88,"t":"2026-10-21T19:40:00Z","v":16462,"vw":657.004332},{"c":659.08,"h":660.49,"l":657.535,"n":495,"o":657.63,"t":"2026-10-21T19:45:00Z","v":8042,"vw":659.315856},{"c":660,"h":662.27,"l":659.41,"n":957,"o":659.76,"t":"2026-10-21T19:50:00Z","v":16706,"vw":660.812742},{"c":662.33,"h":662.36,"l":657.3,"n":2915,"o":660.78,"t":"2026-10-21T19:55:00Z","v":57866,"vw":659.850865},{"c":665,"h":665,"l":660.7,"n":68,"o":661.04,"t":"2026-10-21T20:00:00Z","v":92044,"vw":662.491243},{"c":661,"h":661,"l":660,"n":9,"o":660,"t":"2026-10-21T20:05:00Z","v":487,"vw":660.289339},{"c":629.76,"h":650,"l":592.12,"n":410,"o":650,"t":"2026-10-21T20:15:00Z","v":14921,"vw":622.526552},{"c":649,"h":659,"l":621,"n":267,"o":629.76,"t":"2026-10-21T20:20:00Z","v":22426,"vw":640.704624},{"c":665.66,"h":667.5,"l":643,"n":288,"o":643,"t":"2026-10-21T20:25:00Z","v":28059,"vw":659.336844},{"c":659,"h":668.19,"l":655,"n":232,"o":664.99,"t":"2026-10-21T20:30:00Z","v":16865,"vw":662.467658},{"c":659.79,"h":660,"l":657.8,"n":50,"o":658,"t":"2026-10-21T20:35:00Z","v":4485,"vw":658.444922},{"c":654,"h":660,"l":651.72,"n":134,"o":658,"t":"2026-10-21T20:40:00Z","v":9062,"vw":656.443144},{"c":650.26,"h":650.26,"l":650.26,"n":2,"o":650.26,"t":"2026-10-21T20:45:00Z","v":50,"vw":650.26},{"c":650.01,"h":653,"l":650.01,"n":35,"o":653,"t":"2026-10-21T20:50:00Z","v":1488,"vw":650.774757},{"c":650,"h":651.5,"l":650,"n":147,"o":650.01,"t":"2026-10-21T20:55:00Z","v":6186,"vw":650.154185},{"c":650.1,"h":650.5,"l":650,"n":49,"o":650.12,"t":"2026-10-21T21:00:00Z","v":2670,"vw":650.028475},{"c":649.7,"h":650,"l":649.7,"n":35,"o":650,"t":"2026-10-21T21:05:00Z","v":811,"vw":649.9625},{"c":650.49,"h":650.5,"l":646,"n":52,"o":647.24,"t":"2026-10-21T21:15:00Z","v":3506,"vw":647.319148},{"c":653,"h":653,"l":650.49,"n":8,"o":652.01,"t":"2026-10-21T21:20:00Z","v":543,"vw":652.338289},{"c":646.75,"h":651,"l":646.74,"n":26,"o":650.88,"t":"2026-10-21T21:25:00Z","v":1600,"vw":649.213522},{"c":650,"h":650,"l":650,"n":1,"o":650,"t":"2026-10-21T22:25:00Z","v":150,"vw":650},{"c":653,"h":653,"l":652.01,"n":4,"o":652.01,"t":"2026-10-21T23:55:00Z","v":1021,"vw":652.900802},{"c":659.9,"h":659.9,"l":658,"n":6,"o":658,"t":"2026-10-22T08:05:00Z","v":706,"vw":658.678135},{"c":647,"h":650.5,"l":647,"n":6,"o":650.5,"t":"2026-10-22T08:40:00Z","v":217,"vw":649.034884},{"c":647,"h":647,"l":647,"n":3,"o":647,"t":"2026-10-22T08:45:00Z","v":258,"vw":647},{"c":642.1798,"h":642.1798,"l":642.1798,"n":2,"o":642.1798,"t":"2026-10-22T10:40:00Z","v":259,"vw":642.1798},{"c":642,"h":642,"l":642,"n":5,"o":642,"t":"2026-10-22T11:00:00Z","v":167,"vw":642},{"c":636,"h":636,"l":636,"n":20,"o":636,"t":"2026-10-22T11:35:00Z","v":132,"vw":636},{"c":640,"h":640,"l":640,"n":9,"o":640,"t":"2026-10-22T12:20:00Z","v":532,"vw":640},{"c":637,"h":637,"l":637,"n":5,"o":637,"t":"2026-10-22T12:45:00Z","v":91,"vw":637},{"c":637.04,"h":637.04,"l":637.04,"n":2,"o":637.04,"t":"2026-10-22T12:50:00Z","v":603,"vw":637.04},{"c":640,"h":640.06,"l":639,"n":21,"o":639,"t":"2026-10-22T13:00:00Z","v":726,"vw":639.920742},{"c":660,"h":660,"l":639.94,"n":159,"o":640,"t":"2026-10-22T13:05:00Z","v":10816,"vw":652.272055},{"c":662.81,"h":666.61,"l":659.94,"n":79,"o":659.94,"t":"2026-10-22T13:10:00Z","v":2677,"vw":661.975388},{"c":659,"h":659,"l":655,"n":5,"o":655,"t":"2026-10-22T13:20:00Z","v":264,"vw":655.952381},{"c":663,"h":663,"l":655,"n":61,"o":655,"t":"2026-10-22T13:25:00Z","v":2246,"vw":660.252776},{"c":659.54,"h":670,"l":651.35,"n":651,"o":657.11,"t":"2026-10-22T13:30:00Z","v":24980,"vw":659.415201},{"c":678.325,"h":680.51,"l":654.35,"n":754,"o":659.87,"t":"2026-10-22T13:35:00Z","v":27203,"vw":670.770035},{"c":670.155,"h":684.52,"l":667.08,"n":983,"o":678.32,"t":"2026-10-22T13:40:00Z","v":47054,"vw":676.367663},{"c":660.19,"h":670.34,"l":657.7,"n":383,"o":670.34,"t":"2026-10-22T13:45:00Z","v":12823,"vw":661.270848},{"c":657.75,"h":663.85,"l":653.875,"n":400,"o":661.55,"t":"2026-10-22T13:50:00Z","v":14732,"vw":660.083846},{"c":657.37,"h":662,"l":650.7401,"n":444,"o":657.74,"t":"2026-10-22T13:55:00Z","v":19244,"vw":658.57112},{"c":659.1,"h":660.66,"l":654.5,"n":294,"o":657.85,"t":"2026-10-22T14:00:00Z","v":12551,"vw":658.701595},{"c":658.9825,"h":662.545,"l":658.9825,"n":415,"o":660.81,"t":"2026-10-22T14:05:00Z","v":8170,"vw":660.507278},{"c":660.19,"h":662.57,"l":654.7001,"n":127,"o":657.615,"t":"2026-10-22T14:10:00Z","v":1804,"vw":658.918374},{"c":660.68,"h":660.68,"l":656.78,"n":242,"o":657.34,"t":"2026-10-22T14:15:00Z","v":4173,"vw":658.852798},{"c":659.37,"h":661.6725,"l":658.3,"n":262,"o":658.3275,"t":"2026-10-22T14:20:00Z","v":4557,"vw":659.409283},{"c":658.685,"h":660.06,"l":655.1,"n":353,"o":659,"t":"2026-10-22T14:25:00Z","v":8735,"vw":657.692048},{"c":658.235,"h":659.91,"l":653.34,"n":835,"o":657.985,"t":"2026-10-22T14:30:00Z","v":23892,"vw":657.483372},{"c":660.64,"h":662,"l":654.28,"n":617,"o":658.35,"t":"2026-10-22T14:35:00Z","v":13200,"vw":658.15209},{"c":662.61,"h":664.655,"l":661.36,"n":258,"o":663.09,"t":"2026-10-22T14:40:00Z","v":3980,"vw":662.468462},{"c":663.9,"h":664.17,"l":663,"n":245,"o":663,"t":"2026-10-22T14:45:00Z","v":2449,"vw":663.639134},{"c":665.815,"h":666,"l":662.5,"n":313,"o":663.645,"t":"2026-10-22T14:50:00Z","v":8118,"vw":665.357685},{"c":667.42,"h":672.4704,"l":666.3,"n":432,"o":667.425,"t":"2026-10-22T14:55:00Z","v":13157,"vw":668.778941},{"c":670.3,"h":670.3,"l":666.985,"n":257,"o":667.2,"t":"2026-10-22T15:00:00Z","v":8309,"vw":668.001399},{"c":672.415,"h":674.01,"l":670.275,"n":256,"o":670.275,"t":"2026-10-22T15:05:00Z","v":3987,"vw":671.44455},{"c":674.14,"h":676.1,"l":672.405,"n":187,"o":672.41,"t":"2026-10-22T15:10:00Z","v":3633,"vw":674.000907},{"c":674.215,"h":674.61,"l":674.215,"n":95,"o":674.61,"t":"2026-10-22T15:15:00Z","v":1451,"vw":674.496879},{"c":676.1,"h":676.42,"l":673.67,"n":280,"o":675.77,"t":"2026-10-22T15:20:00Z","v":4129,"vw":675.525716},{"c":680.8,"h":682,"l":674.1202,"n":454,"o":675,"t":"2026-10-22T15:25:00Z","v":15557,"vw":678.562428},{"c":672.85,"h":679.995,"l":671.67,"n":530,"o":679.815,"t":"2026-10-22T15:30:00Z","v":15354,"vw":675.000348},{"c":661.425,"h":678.8599,"l":659.13,"n":1142,"o":672.97,"t":"2026-10-22T15:35:00Z","v":43906,"vw":667.650757},{"c":663.3,"h":664.2702,"l":662.02,"n":142,"o":664.2702,"t":"2026-10-22T15:40:00Z","v":1827,"vw":662.706691},{"c":660.15,"h":664.185,"l":660.15,"n":233,"o":662.8,"t":"2026-10-22T15:45:00Z","v":3050,"vw":662.163453},{"c":662.52,"h":669.62,"l":660.4061,"n":514,"o":660.54,"t":"2026-10-22T15:50:00Z","v":22798,"vw":664.920031},{"c":664.98,"h":666.45,"l":663.02,"n":168,"o":663.02,"t":"2026-10-22T15:55:00Z","v":11021,"vw":665.229958},{"c":667.49,"h":667.49,"l":664.8,"n":189,"o":665.27,"t":"2026-10-22T16:00:00Z","v":2236,"vw":665.733115},{"c":671.89,"h":671.99,"l":665.15,"n":319,"o":670.319,"t":"2026-10-22T16:05:00Z","v":5478,"vw":669.640043},{"c":670.11,"h":674.11,"l":668.21,"n":278,"o":673.89,"t":"2026-10-22T16:10:00Z","v":5744,"vw":672.398803},{"c":669.69,"h":669.88,"l":668.3563,"n":160,"o":668.3563,"t":"2026-10-22T16:15:00Z","v":5936,"vw":669.148964},{"c":668.995,"h":670.34,"l":667.91,"n":381,"o":668.8,"t":"2026-10-22T16:20:00Z","v":8694,"vw":669.07051},{"c":671.2,"h":671.23,"l":668.575,"n":195,"o":669.43,"t":"2026-10-22T16:25:00Z","v":2936,"vw":669.64782},{"c":669.6225,"h":672.18,"l":669.52,"n":317,"o":670.94,"t":"2026-10-22T16:30:00Z","v":6059,"vw":670.712489},{"c":664.18,"h":670.175,"l":664.17,"n":352,"o":669.78,"t":"2026-10-22T16:35:00Z","v":6773,"vw":667.185457},{"c":665.435,"h":665.435,"l":662.39,"n":183,"o":663.12,"t":"2026-10-22T16:40:00Z","v":2610,"vw":663.847079},{"c":667.505,"h":667.505,"l":663.67,"n":242,"o":664.455,"t":"2026-10-22T16:45:00Z","v":5096,"vw":665.021795},{"c":672.315,"h":672.315,"l":666.39,"n":305,"o":666.39,"t":"2026-10-22T16:50:00Z","v":3954,"vw":669.844101},{"c":673.705,"h":674.8,"l":672.76,"n":173,"o":672.76,"t":"2026-10-22T16:55:00Z","v":3488,"vw":674.283284},{"c":671.26,"h":673.03,"l":670.515,"n":324,"o":672.42,"t":"2026-10-22T17:00:00Z","v":5366,"vw":671.988723},{"c":670.02,"h":672.745,"l":670.02,"n":248,"o":671.8,"t":"2026-10-22T17:05:00Z","v":5725,"vw":671.332632},{"c":670.49,"h":671.11,"l":668.9001,"n":177,"o":668.9001,"t":"2026-10-22T17:10:00Z","v":6213,"vw":670.16449},{"c":671.075,"h":671.39,"l":669.2175,"n":252,"o":670.55,"t":"2026-10-22T17:15:00Z","v":12873,"vw":670.761839},{"c":670.375,"h":671.44,"l":669.25,"n":313,"o":671.44,"t":"2026-10-22T17:20:00Z","v":9057,"vw":670.435799},{"c":667.57,"h":671.4099,"l":667.46,"n":443,"o":669.87,"t":"2026-10-22T17:25:00Z","v":13527,"vw":669.697573},{"c":669.69,"h":670,"l":667.91,"n":222,"o":667.91,"t":"2026-10-22T17:30:00Z","v":4193,"vw":669.548622},{"c":667.035,"h":670.25,"l":667.035,"n":248,"o":669.78,"t":"2026-10-22T17:35:00Z","v":4962,"vw":669.081},{"c":669.97,"h":670,"l":667.62,"n":110,"o":667.82,"t":"2026-10-22T17:40:00Z","v":1196,"vw":669.031889},{"c":671.1,"h":671.38,"l":668.585,"n":110,"o":668.585,"t":"2026-10-22T17:45:00Z","v":1776,"vw":670.488297},{"c":674.58,"h":674.58,"l":671.525,"n":253,"o":672.19,"t":"2026-10-22T17:50:00Z","v":5886,"vw":672.312238},{"c":672.855,"h":674.91,"l":672.855,"n":111,"o":674.72,"t":"2026-10-22T17:55:00Z","v":1738,"vw":674.159528},{"c":674.25,"h":676.3599,"l":671.68,"n":379,"o":673.15,"t":"2026-10-22T18:00:00Z","v":6215,"vw":673.645634},{"c":677.55,"h":678.99,"l":675,"n":476,"o":675,"t":"2026-10-22T18:05:00Z","v":5397,"vw":677.449385},{"c":676.35,"h":678.12,"l":676.35,"n":203,"o":677.55,"t":"2026-10-22T18:10:00Z","v":2729,"vw":677.489984},{"c":675.66,"h":676.96,"l":674.98,"n":324,"o":676.54,"t":"2026-10-22T18:15:00Z","v":7879,"vw":675.496307},{"c":672.085,"h":675.98,"l":670.94,"n":330,"o":675.56,"t":"2026-10-22T18:20:00Z","v":4604,"vw":673.100505},{"c":671.325,"h":672.23,"l":671.325,"n":165,"o":672.22,"t":"2026-10-22T18:25:00Z","v":4123,"vw":671.544756},{"c":671.215,"h":671.49,"l":671.045,"n":199,"o":671.05,"t":"2026-10-22T18:30:00Z","v":3285,"vw":671.220438},{"c":670.88,"h":671.97,"l":670.88,"n":228,"o":671.97,"t":"2026-10-22T18:35:00Z","v":3175,"vw":671.1392},{"c":670.8,"h":670.8,"l":669.485,"n":279,"o":670.46,"t":"2026-10-22T18:40:00Z","v":4322,"vw":669.893425},{"c":672.47,"h":672.47,"l":670.67,"n":93,"o":670.67,"t":"2026-10-22T18:45:00Z","v":1234,"vw":671.477029},{"c":671.02,"h":672.3,"l":670.71,"n":230,"o":671.84,"t":"2026-10-22T18:50:00Z","v":2827,"vw":671.59777},{"c":673.88,"h":673.88,"l":671.69,"n":257,"o":671.71,"t":"2026-10-22T18:55:00Z","v":3031,"vw":673.131891},{"c":670,"h":673.37,"l":670,"n":360,"o":672.93,"t":"2026-10-22T19:00:00Z","v":3901,"vw":672.447948},{"c":668.53,"h":670.06,"l":665.49,"n":504,"o":669.56,"t":"2026-10-22T19:05:00Z","v":16521,"vw":667.715161},{"c":659.295,"h":668.25,"l":658.405,"n":539,"o":667.8625,"t":"2026-10-22T19:10:00Z","v":14033,"vw":665.024013},{"c":659.16,"h":662.56,"l":655,"n":449,"o":658.98,"t":"2026-10-22T19:15:00Z","v":10711,"vw":658.857276},{"c":660.9302,"h":661.53,"l":655.95,"n":385,"o":660,"t":"2026-10-22T19:20:00Z","v":8747,"vw":658.76277},{"c":662.095,"h":662.095,"l":659.5,"n":434,"o":660.58,"t":"2026-10-22T19:25:00Z","v":6435,"vw":661.140255},{"c":655.825,"h":662.09,"l":653.715,"n":679,"o":662.09,"t":"2026-10-22T19:30:00Z","v":17925,"vw":656.935443},{"c":654.865,"h":657.76,"l":654.865,"n":364,"o":657.395,"t":"2026-10-22T19:35:00Z","v":6283,"vw":656.455289},{"c":650.63,"h":655.41,"l":649.445,"n":680,"o":654.85,"t":"2026-10-22T19:40:00Z","v":18082,"vw":652.309399},{"c":651.725,"h":654.115,"l":647.1801,"n":675,"o":650.635,"t":"2026-10-22T19:45:00Z","v":22470,"vw":649.857787},{"c":645.295,"h":654.215,"l":645.295,"n":833,"o":651.16,"t":"2026-10-22T19:50:00Z","v":19438,"vw":650.508834},{"c":653.72,"h":654.565,"l":648.04,"n":1726,"o":648.4,"t":"2026-10-22T19:55:00Z","v":38469,"vw":652.298385},{"c":653.96,"h":653.96,"l":653.96,"n":42,"o":653.96,"t":"2026-10-22T20:00:00Z","v":103439,"vw":653.96},{"c":640.89,"h":640.89,"l":640.89,"n":2,"o":640.89,"t":"2026-10-22T22:55:00Z","v":68,"vw":640.89}],"history":[{"c":352.92,"h":364.39,"l":350.59,"n":20366,"o":357.94,"t":"2024-10-21T04:00:00Z","v":728016,"vw":355.741467},{"c":326.54,"h":330.48,"l":302.01,"n":31761,"o":305,"t":"2024-10-22T04:00:00Z","v":1371494,"vw":321.091692},{"c":330.07,"h":330.42,"l":322.885,"n":21884,"o":326.49,"t":"2024-10-23T04:00:00Z","v":630313,"vw":327.979406},{"c":328.08,"h":334.88,"l":321.23,"n":14418,"o":327.87,"t":"2024-10-24T04:00:00Z","v":402472,"vw":328.036761},{"c":330.22,"h":335.63,"l":325.4,"n":10639,"o":331.31,"t":"2024-10-25T04:00:00Z","v":236588,"vw":330.323039},{"c":329.35,"h":334.96,"l":329.34,"n":9170,"o":332.01,"t":"2024-10-28T04:00:00Z","v":283859,"vw":331.338212},{"c":329.76,"h":330.75,"l":325.045,"n":8177,"o":328.5,"t":"2024-10-29T04:00:00Z","v":254278,"vw":328.952678},{"c":318.35,"h":331.99,"l":318,"n":10404,"o":328.93,"t":"2024-10-30T04:00:00Z","v":307343,"vw":322.652528},{"c":314.22,"h":318.86,"l":310.92,"n":10237,"o":316.09,"t":"2024-10-31T04:00:00Z","v":338973,"vw":315.564322},{"c":319.56,"h":322.3,"l":315,"n":10036,"o":315,"t":"2024-11-01T04:00:00Z","v":307964,"vw":319.967051},{"c":317.96,"h":320.78,"l":314.645,"n":7698,"o":318.75,"t":"2024-11-04T05:00:00Z","v":195555,"vw":317.356892},{"c":328.24,"h":328.94,"l":315.39,"n":10336,"o":316.2,"t":"2024-11-05T05:00:00Z","v":377785,"vw":324.122031},{"c":358.27,"h":360.895,"l":336.38,"n":22460,"o":336.38,"t":"2024-11-06T05:00:00Z","v":654231,"vw":351.239452},{"c":353.42,"h":360.735,"l":346.765,"n":10838,"o":358.26,"t":"2024-11-07T05:00:00Z","v":306768,"vw":353.248516},{"c":362.79,"h":370.31,"l":352.5413,"n":11995,"o":358.25,"t":"2024-11-08T05:00:00Z","v":358083,"vw":364.54042},{"c":363.58,"h":367.675,"l":358.425,"n":11782,"o":363.55,"t":"2024-11-11T05:00:00Z","v":262796,"vw":362.98013},{"c":360.81,"h":365.675,"l":356.36,"n":10561,"o":362.63,"t":"2024-11-12T05:00:00Z","v":269287,"vw":360.777248},{"c":361.94,"h":366.98,"l":358.45,"n":12055,"o":362.83,"t":"2024-11-13T05:00:00Z","v":332769,"vw":363.264135},{"c":334.84,"h":362.96,"l":333.37,"n":13993,"o":361.25,"t":"2024-11-14T05:00:00Z","v":343373,"vw":341.770442},{"c":310.63,"h":332.21,"l":310.3,"n":22247,"o":332.21,"t":"2024-11-15T05:00:00Z","v":884931,"vw":314.900382},{"c":308.93,"h":310.01,"l":302.08,"n":19189,"o":308.44,"t":"2024-11-18T05:00:00Z","v":619670,"vw":306.609157},{"c":314.96,"h":318.84,"l":305.88,"n":16874,"o":308.53,"t":"2024-11-19T05:00:00Z","v":679318,"vw":315.694916},{"c":326.09,"h":327.89,"l":313.62,"n":13583,"o":313.62,"t":"2024-11-20T05:00:00Z","v":381966,"vw":323.506838},{"c":341.82,"h":342.35,"l":324.55,"n":15173,"o":327.25,"t":"2024-11-21T05:00:00Z","v":423581,"vw":337.786843},{"c":337.75,"h":350,"l":336.8147,"n":11558,"o":340.45,"t":"2024-11-22T05:00:00Z","v":351391,"vw":340.525927},{"c":337.82,"h":350.559,"l":337.33,"n":11933,"o":341.65,"t":"2024-11-25T05:00:00Z","v":306810,"vw":340.565151},{"c":335.21,"h":337.19,"l":328.31,"n":9481,"o":337.19,"t":"2024-11-26T05:00:00Z","v":235061,"vw":333.51341},{"c":338.96,"h":341.275,"l":333.5,"n":7806,"o":335.91,"t":"2024-11-27T05:00:00Z","v":191628,"vw":337.92555},{"c":340.63,"h":344.95,"l":340.18,"n":6152,"o":342.4,"t":"2024-11-29T05:00:00Z","v":214814,"vw":341.700262},{"c":342.36,"h":343.45,"l":337.51,"n":8920,"o":339.72,"t":"2024-12-02T05:00:00Z","v":193034,"vw":341.086481},{"c":339.27,"h":342.01,"l":337.02,"n":8162,"o":340.17,"t":"2024-12-03T05:00:00Z","v":190908,"vw":339.537693},{"c":346.31,"h":346.67,"l":338.63,"n":8493,"o":339.1,"t":"2024-12-04T05:00:00Z","v":188006,"vw":344.732863},{"c":342.3,"h":346.18,"l":335.9,"n":10207,"o":345.79,"t":"2024-12-05T05:00:00Z","v":263858,"vw":341.336411},{"c":350.53,"h":353.42,"l":343.325,"n":9843,"o":344.09,"t":"2024-12-06T05:00:00Z","v":249236,"vw":348.574701},{"c":352.22,"h":358.805,"l":349.76,"n":8913,"o":350.55,"t":"2024-12-09T05:00:00Z","v":202427,"vw":353.933789},{"c":341.95,"h":354.75,"l":341.43,"n":11000,"o":354.75,"t":"2024-12-10T05:00:00Z","v":305607,"vw":345.998126},{"c":341.5,"h":344.79,"l":336.41,"n":8654,"o":344.33,"t":"2024-12-11T05:00:00Z","v":240499,"vw":341.529942},{"c":347.43,"h":350.98,"l":340.42,"n":8246,"o":341.5,"t":"2024-12-12T05:00:00Z","v":193393,"vw":345.577619},{"c":345.93,"h":351.5,"l":340.0618,"n":10983,"o":348.1,"t":"2024-12-13T05:00:00Z","v":275175,"vw":345.993197},{"c":349.74,"h":352.82,"l":343.32,"n":10828,"o":343.72,"t":"2024-12-16T05:00:00Z","v":256125,"vw":349.420588},{"c":348.48,"h":359.49,"l":345.31,"n":13147,"o":349.74,"t":"2024-12-17T05:00:00Z","v":352551,"vw":350.811609},{"c":331,"h":351.525,"l":329.8,"n":12044,"o":350.97,"t":"2024-12-18T05:00:00Z","v":337636,"vw":337.214053},{"c":335.15,"h":337.81,"l":326.9182,"n":11291,"o":332.04,"t":"2024-12-19T05:00:00Z","v":289997,"vw":333.509759},{"c":337.28,"h":342.5,"l":334,"n":13485,"o":334.68,"t":"2024-12-20T05:00:00Z","v":683326,"vw":338.197008},{"c":339.05,"h":340.39,"l":335.3201,"n":9195,"o":337.68,"t":"2024-12-23T05:00:00Z","v":200824,"vw":338.686217},{"c":342.69,"h":342.73,"l":337.1913,"n":3841,"o":339.01,"t":"2024-12-24T05:00:00Z","v":79245,"vw":341.009846},{"c":342.92,"h":343.66,"l":339.42,"n":6419,"o":341.42,"t":"2024-12-26T05:00:00Z","v":117546,"vw":341.878849},{"c":341.12,"h":342.57,"l":339,"n":5586,"o":341.15,"t":"2024-12-27T05:00:00Z","v":107501,"vw":340.882096},{"c":333.34,"h":338.4,"l":329.79,"n":10293,"o":338.31,"t":"2024-12-30T05:00:00Z","v":206564,"vw":333.971852},{"c":332.23,"h":337.45,"l":332.17,"n":6830,"o":334.96,"t":"2024-12-31T05:00:00Z","v":149789,"vw":333.349538},{"c":334.75,"h":340.955,"l":333.23,"n":8740,"o":334.92,"t":"2025-01-02T05:00:00Z","v":223779,"vw":335.905771},{"c":339.46,"h":341.715,"l":330.27,"n":7257,"o":335.63,"t":"2025-01-03T05:00:00Z","v":149917,"vw":338.431226},{"c":342.07,"h":347.26,"l":340.99,"n":7430,"o":340.99,"t":"2025-01-06T05:00:00Z","v":159659,"vw":343.389273},{"c":346.81,"h":348.43,"l":341.85,"n":9106,"o":343.08,"t":"2025-01-07T05:00:00Z","v":206748,"vw":346.295776},{"c":354.59,"h":357.7225,"l":341,"n":9802,"o":345.48,"t":"2025-01-08T05:00:00Z","v":299124,"vw":353.577705},{"c":350.87,"h":359.63,"l":346.4772,"n":10374,"o":350.11,"t":"2025-01-10T05:00:00Z","v":214528,"vw":350.701423},{"c":352.01,"h":354.4,"l":348.01,"n":6507,"o":350.16,"t":"2025-01-13T05:00:00Z","v":169179,"vw":351.290542},{"c":330.91,"h":345.035,"l":326.995,"n":14474,"o":341.76,"t":"2025-01-14T05:00:00Z","v":442637,"vw":334.531519},{"c":335.23,"h":338.365,"l":329.32,"n":11131,"o":337.37,"t":"2025-01-15T05:00:00Z","v":302094,"vw":335.312186},{"c":336.82,"h":339.83,"l":332,"n":7126,"o":334.06,"t":"2025-01-16T05:00:00Z","v":174797,"vw":336.721384},{"c":337.35,"h":343.85,"l":335.46,"n":9359,"o":338.15,"t":"2025-01-17T05:00:00Z","v":199147,"vw":339.489581},{"c":347.52,"h":350,"l":339.42,"n":8298,"o":339.42,"t":"2025-01-21T05:00:00Z","v":212326,"vw":347.15498},{"c":345.18,"h":348.58,"l":344.54,"n":6644,"o":347.38,"t":"2025-01-22T05:00:00Z","v":113997,"vw":345.815083},{"c":347.9,"h":348.24,"l":338,"n":7394,"o":345.6,"t":"2025-01-23T05:00:00Z","v":205716,"vw":345.051677},{"c":344.07,"h":347.5,"l":339.09,"n":8111,"o":347.5,"t":"2025-01-24T05:00:00Z","v":203302,"vw":344.016271},{"c":350.37,"h":350.84,"l":343.47,"n":8783,"o":343.47,"t":"2025-01-27T05:00:00Z","v":184147,"vw":348.721125},{"c":345.81,"h":352.335,"l":343.8,"n":8598,"o":352.2,"t":"2025-01-28T05:00:00Z","v":200513,"vw":346.970299},{"c":343.02,"h":344.8799,"l":337.78,"n":6667,"o":343.28,"t":"2025-01-29T05:00:00Z","v":175349,"vw":342.483123},{"c":350.04,"h":354.52,"l":345.805,"n":6922,"o":347.09,"t":"2025-01-30T05:00:00Z","v":160594,"vw":351.054433},{"c":349.15,"h":358.46,"l":346.25,"n":10338,"o":350.47,"t":"2025-01-31T05:00:00Z","v":251703,"vw":350.228011},{"c":343.38,"h":349.86,"l":341.83,"n":8552,"o":343.55,"t":"2025-02-03T05:00:00Z","v":208963,"vw":344.798982},{"c":346.98,"h":351.86,"l":342.26,"n":9884,"o":342.52,"t":"2025-02-04T05:00:00Z","v":203339,"vw":347.017691},{"c":355.15,"h":356.59,"l":345.39,"n":9524,"o":349.6,"t":"2025-02-05T05:00:00Z","v":291237,"vw":352.034399},{"c":360.97,"h":375,"l":354.06,"n":10523,"o":357.15,"t":"2025-02-06T05:00:00Z","v":262273,"vw":360.371661},{"c":354.1,"h":367.8,"l":347.62,"n":12241,"o":364.16,"t":"2025-02-07T05:00:00Z","v":286547,"vw":354.585093},{"c":354.51,"h":356.14,"l":343.07,"n":16515,"o":354.1,"t":"2025-02-10T05:00:00Z","v":501051,"vw":353.225112},{"c":327.86,"h":342.09,"l":321.92,"n":25024,"o":340.77,"t":"2025-02-11T05:00:00Z","v":879167,"vw":328.159632},{"c":336.47,"h":337.04,"l":323.125,"n":15129,"o":327.03,"t":"2025-02-12T05:00:00Z","v":529853,"vw":332.923202},{"c":342.41,"h":347.58,"l":334.013,"n":15255,"o":337.33,"t":"2025-02-13T05:00:00Z","v":419396,"vw":342.810518},{"c":340.175,"h":344.99,"l":338.185,"n":9808,"o":342.74,"t":"2025-02-14T05:00:00Z","v":299099,"vw":341.119246},{"c":340.77,"h":343.1,"l":336.7835,"n":11054,"o":341.9,"t":"2025-02-18T05:00:00Z","v":372411,"vw":339.846807},{"c":343.96,"h":348.88,"l":341.39,"n":10672,"o":341.39,"t":"2025-02-19T05:00:00Z","v":353854,"vw":344.302295},{"c":344.85,"h":350,"l":343.1,"n":10509,"o":344.46,"t":"2025-02-20T05:00:00Z","v":258160,"vw":345.48281},{"c":340.22,"h":350,"l":339.44,"n":10061,"o":346.09,"t":"2025-02-21T05:00:00Z","v":312179,"vw":341.876433},{"c":344.35,"h":347.09,"l":340.22,"n":10854,"o":341.39,"t":"2025-02-24T05:00:00Z","v":246848,"vw":344.435146},{"c":340.92,"h":347.32,"l":338.33,"n":11265,"o":344.36,"t":"2025-02-25T05:00:00Z","v":260709,"vw":341.740788},{"c":339.48,"h":344.58,"l":338.5,"n":8568,"o":341.52,"t":"2025-02-26T05:00:00Z","v":455802,"vw":340.135858},{"c":326.11,"h":339.97,"l":325.53,"n":17056,"o":339.97,"t":"2025-02-27T05:00:00Z","v":738103,"vw":330.71357},{"c":327.32,"h":333.65,"l":324.47,"n":11828,"o":326.81,"t":"2025-02-28T05:00:00Z","v":425925,"vw":327.075614},{"c":319.17,"h":329.32,"l":319.03,"n":9860,"o":327.5,"t":"2025-03-03T05:00:00Z","v":282719,"vw":322.414979},{"c":324.39,"h":328.66,"l":316.795,"n":13239,"o":318.71,"t":"2025-03-04T05:00:00Z","v":495941,"vw":322.867512},{"c":328.56,"h":330.38,"l":323.03,"n":10909,"o":323.25,"t":"2025-03-05T05:00:00Z","v":272807,"vw":327.570659},{"c":325.73,"h":331.37,"l":323.4,"n":10570,"o":327,"t":"2025-03-06T05:00:00Z","v":328517,"vw":326.917737},{"c":332.81,"h":333.33,"l":322.85,"n":11270,"o":324.71,"t":"2025-03-07T05:00:00Z","v":369930,"vw":329.787743},{"c":337.41,"h":348,"l":327.745,"n":15819,"o":329.31,"t":"2025-03-10T04:00:00Z","v":585179,"vw":340.903068},{"c":325.87,"h":339.93,"l":324.96,"n":15128,"o":338.22,"t":"2025-03-11T04:00:00Z","v":441203,"vw":329.564706},{"c":324.91,"h":333.755,"l":321.41,"n":12530,"o":330.51,"t":"2025-03-12T04:00:00Z","v":410212,"vw":326.137889},{"c":317.93,"h":325.91,"l":317.92,"n":15208,"o":324.41,"t":"2025-03-13T04:00:00Z","v":513800,"vw":321.615954},{"c":324.95,"h":328.375,"l":320.225,"n":12891,"o":321.2,"t":"2025-03-14T04:00:00Z","v":358596,"vw":325.444741},{"c":326.34,"h":330.04,"l":323.12,"n":15158,"o":324.9,"t":"2025-03-17T04:00:00Z","v":473580,"vw":326.316584},{"c":322.93,"h":328.34,"l":321.93,"n":11799,"o":325.85,"t":"2025-03-18T04:00:00Z","v":360426,"vw":323.534253},{"c":327.47,"h":328.78,"l":321.12,"n":9064,"o":321.78,"t":"2025-03-19T04:00:00Z","v":238261,"vw":325.423433},{"c":319.63,"h":327.13,"l":319.135,"n":11625,"o":324.21,"t":"2025-03-20T04:00:00Z","v":288376,"vw":320.889594},{"c":324.23,"h":324.36,"l":310.29,"n":11882,"o":314.83,"t":"2025-03-21T04:00:00Z","v":434227,"vw":321.523677},{"c":330.59,"h":331.24,"l":323.43,"n":8425,"o":324.04,"t":"2025-03-24T04:00:00Z","v":193758,"vw":329.351429},{"c":324.51,"h":331.18,"l":321.2611,"n":8008,"o":330.59,"t":"2025-03-25T04:00:00Z","v":266123,"vw":325.004144},{"c":317.65,"h":325.77,"l":315.325,"n":12267,"o":324.08,"t":"2025-03-26T04:00:00Z","v":549067,"vw":318.361811},{"c":316.61,"h":320.63,"l":314,"n":12121,"o":317.87,"t":"2025-03-27T04:00:00Z","v":480349,"vw":316.825986},{"c":312.36,"h":317.29,"l":311.54,"n":11434,"o":315.89,"t":"2025-03-28T04:00:00Z","v":343143,"vw":313.059555},{"c":304.69,"h":308.45,"l":289.01,"n":18913,"o":308.45,"t":"2025-03-31T04:00:00Z","v":602626,"vw":298.808701},{"c":297.73,"h":307.345,"l":295.43,"n":17838,"o":305.85,"t":"2025-04-01T04:00:00Z","v":612976,"vw":299.062709},{"c":311.23,"h":311.99,"l":295.22,"n":16321,"o":296.15,"t":"2025-04-02T04:00:00Z","v":595133,"vw":306.806667},{"c":304.11,"h":308.825,"l":297.7,"n":17812,"o":303,"t":"2025-04-03T04:00:00Z","v":563893,"vw":303.632386},{"c":287.11,"h":296.52,"l":282.415,"n":26593,"o":296.52,"t":"2025-04-04T04:00:00Z","v":833195,"vw":288.253505},{"c":290.1,"h":302.06,"l":274.02,"n":23669,"o":279.04,"t":"2025-04-07T04:00:00Z","v":777832,"vw":286.842181},{"c":277.23,"h":299.3499,"l":274.54,"n":18882,"o":297.43,"t":"2025-04-08T04:00:00Z","v":706526,"vw":284.893814},{"c":302.56,"h":305.315,"l":271.995,"n":23606,"o":274.58,"t":"2025-04-09T04:00:00Z","v":903112,"vw":291.67129},{"c":282.33,"h":298.51,"l":277.23,"n":21825,"o":297.85,"t":"2025-04-10T04:00:00Z","v":750966,"vw":284.309493},{"c":297.72,"h":297.81,"l":278.12,"n":18879,"o":283.64,"t":"2025-04-11T04:00:00Z","v":660025,"vw":291.053059},{"c":305.28,"h":308.18,"l":295.57,"n":16498,"o":298.42,"t":"2025-04-14T04:00:00Z","v":573998,"vw":302.759544},{"c":305,"h":307,"l":300.905,"n":14720,"o":305.28,"t":"2025-04-15T04:00:00Z","v":542425,"vw":303.930263},{"c":296.5,"h":305.77,"l":293.97,"n":17129,"o":305,"t":"2025-04-16T04:00:00Z","v":645299,"vw":298.705415},{"c":296.28,"h":298.43,"l":289.305,"n":18968,"o":296.5,"t":"2025-04-17T04:00:00Z","v":698191,"vw":294.862966},{"c":288.99,"h":296.475,"l":285.0378,"n":28965,"o":290.35,"t":"2025-04-21T04:00:00Z","v":1247425,"vw":289.094382},{"c":282.28,"h":285.37,"l":250.05,"n":44726,"o":259.13,"t":"2025-04-22T04:00:00Z","v":1817265,"vw":271.634361},{"c":290.54,"h":297.34,"l":282.84,"n":31349,"o":293.42,"t":"2025-04-23T04:00:00Z","v":1419454,"vw":289.683782},{"c":302.88,"h":303.78,"l":287.04,"n":18384,"o":291.22,"t":"2025-04-24T04:00:00Z","v":572676,"vw":298.712454},{"c":298.55,"h":300,"l":291.55,"n":14115,"o":300,"t":"2025-04-25T04:00:00Z","v":400117,"vw":296.417498},{"c":298.18,"h":303.3,"l":294.53,"n":11398,"o":299,"t":"2025-04-28T04:00:00Z","v":390361,"vw":298.159012},{"c":306.35,"h":307.95,"l":295.4561,"n":14581,"o":296.21,"t":"2025-04-29T04:00:00Z","v":490884,"vw":304.167951},{"c":308.39,"h":309.08,"l":301.42,"n":11300,"o":304.97,"t":"2025-04-30T04:00:00Z","v":364287,"vw":306.493954},{"c":302.25,"h":311.085,"l":292.445,"n":15166,"o":306.15,"t":"2025-05-01T04:00:00Z","v":436225,"vw":303.950963},{"c":305.11,"h":312.25,"l":303.515,"n":14821,"o":308.99,"t":"2025-05-02T04:00:00Z","v":313504,"vw":305.83895},{"c":300.49,"h":305.735,"l":299.608,"n":11161,"o":304.47,"t":"2025-05-05T04:00:00Z","v":297229,"vw":302.291664},{"c":288.77,"h":297.585,"l":284.1,"n":20478,"o":295.86,"t":"2025-05-06T04:00:00Z","v":761356,"vw":290.471235},{"c":299.99,"h":300.465,"l":292.03,"n":11908,"o":293.79,"t":"2025-05-07T04:00:00Z","v":457039,"vw":297.658525},{"c":300.81,"h":304.08,"l":296.6,"n":12110,"o":299.95,"t":"2025-05-08T04:00:00Z","v":340317,"vw":301.034785},{"c":296.03,"h":302.855,"l":295.92,"n":7868,"o":301.79,"t":"2025-05-09T04:00:00Z","v":199940,"vw":297.570489},{"c":313.74,"h":315.13,"l":301.797,"n":13155,"o":304.44,"t":"2025-05-12T04:00:00Z","v":321081,"vw":310.150037},{"c":310.15,"h":315.525,"l":306.11,"n":11502,"o":313.02,"t":"2025-05-13T04:00:00Z","v":275127,"vw":310.195649},{"c":291.73,"h":310.34,"l":290.35,"n":19660,"o":310.34,"t":"2025-05-14T04:00:00Z","v":608805,"vw":295.499543},{"c":296.41,"h":299.39,"l":284.48,"n":15944,"o":292.13,"t":"2025-05-15T04:00:00Z","v":485219,"vw":294.411184},{"c":305.66,"h":306.28,"l":293.025,"n":10144,"o":297.35,"t":"2025-05-16T04:00:00Z","v":239605,"vw":303.531829},{"c":305.98,"h":306.3,"l":300.73,"n":8860,"o":300.73,"t":"2025-05-19T04:00:00Z","v":188960,"vw":304.624291},{"c":306.62,"h":310.608,"l":304.505,"n":8597,"o":306.45,"t":"2025-05-20T04:00:00Z","v":206179,"vw":307.424473},{"c":295.77,"h":303.41,"l":292.53,"n":13335,"o":302.22,"t":"2025-05-21T04:00:00Z","v":371065,"vw":295.839375},{"c":293.03,"h":298.8199,"l":292.71,"n":12196,"o":295.77,"t":"2025-05-22T04:00:00Z","v":382937,"vw":294.356352},{"c":294.89,"h":296.73,"l":287.17,"n":9849,"o":288.7,"t":"2025-05-23T04:00:00Z","v":266219,"vw":293.422824},{"c":298.59,"h":302.32,"l":297.54,"n":10222,"o":300.55,"t":"2025-05-27T04:00:00Z","v":195018,"vw":298.808919},{"c":293.81,"h":300.28,"l":293.51,"n":9144,"o":298.59,"t":"2025-05-28T04:00:00Z","v":216835,"vw":294.918703},{"c":297.05,"h":299.1,"l":294.385,"n":8937,"o":297,"t":"2025-05-29T04:00:00Z","v":232643,"vw":296.905913},{"c":294.9,"h":297.49,"l":292.62,"n":11129,"o":296.56,"t":"2025-05-30T04:00:00Z","v":315100,"vw":295.229283},{"c":297.81,"h":298.19,"l":291.28,"n":12690,"o":293.87,"t":"2025-06-02T04:00:00Z","v":306575,"vw":296.034246},{"c":306.07,"h":307.76,"l":294.95,"n":13385,"o":297.86,"t":"2025-06-03T04:00:00Z","v":359167,"vw":304.738873},{"c":312.74,"h":318.42,"l":306.07,"n":14470,"o":306.07,"t":"2025-06-04T04:00:00Z","v":395863,"vw":313.658912},{"c":293.58,"h":313.216,"l":293.2,"n":17071,"o":311.6,"t":"2025-06-05T04:00:00Z","v":525582,"vw":299.030621},{"c":296.5,"h":300.79,"l":294.5,"n":17160,"o":295.92,"t":"2025-06-06T04:00:00Z","v":421400,"vw":297.209502},{"c":298.32,"h":300.79,"l":295.15,"n":13913,"o":298.85,"t":"2025-06-09T04:00:00Z","v":262534,"vw":298.265178},{"c":305.895,"h":309.2,"l":299.695,"n":11995,"o":300.88,"t":"2025-06-10T04:00:00Z","v":211654,"vw":305.036092},{"c":302.31,"h":314.465,"l":302.29,"n":11349,"o":308.31,"t":"2025-06-11T04:00:00Z","v":315359,"vw":305.002781},{"c":304,"h":306.53,"l":300.82,"n":13959,"o":301.62,"t":"2025-06-12T04:00:00Z","v":341155,"vw":303.55199},{"c":298.25,"h":304.08,"l":297.85,"n":11104,"o":300,"t":"2025-06-13T04:00:00Z","v":327943,"vw":299.904071},{"c":300.98,"h":304.69,"l":295.22,"n":14254,"o":299.38,"t":"2025-06-16T04:00:00Z","v":313656,"vw":301.210081},{"c":297.92,"h":304.65,"l":295.145,"n":16424,"o":297.64,"t":"2025-06-17T04:00:00Z","v":471701,"vw":299.363278},{"c":302.69,"h":304.44,"l":294.07,"n":18882,"o":299.7,"t":"2025-06-18T04:00:00Z","v":656130,"vw":298.693637},{"c":309.36,"h":310.435,"l":301.9,"n":17032,"o":305.59,"t":"2025-06-20T04:00:00Z","v":953786,"vw":308.145036},{"c":308.64,"h":313.61,"l":306.62,"n":16315,"o":306.62,"t":"2025-06-23T04:00:00Z","v":566610,"vw":310.05795},{"c":315.28,"h":315.99,"l":306.99,"n":13205,"o":309.2,"t":"2025-06-24T04:00:00Z","v":386152,"vw":313.72713},{"c":311.14,"h":314.72,"l":307.845,"n":16500,"o":314.72,"t":"2025-06-25T04:00:00Z","v":438376,"vw":310.718331},{"c":306.8,"h":313.37,"l":305.69,"n":15500,"o":312.72,"t":"2025-06-26T04:00:00Z","v":377331,"vw":308.097666},{"c":310.69,"h":314.58,"l":306.95,"n":13771,"o":310.98,"t":"2025-06-27T04:00:00Z","v":677984,"vw":310.334398},{"c":313.86,"h":313.97,"l":308.4,"n":9953,"o":311.13,"t":"2025-06-30T04:00:00Z","v":206775,"vw":312.833632},{"c":321.065,"h":326.745,"l":311.45,"n":15404,"o":314.44,"t":"2025-07-01T04:00:00Z","v":408201,"vw":319.863282},{"c":326.03,"h":328.06,"l":318.03,"n":13974,"o":319.4,"t":"2025-07-02T04:00:00Z","v":378965,"vw":324.323283},{"c":321.5,"h":329.54,"l":320.03,"n":7391,"o":326.14,"t":"2025-07-03T04:00:00Z","v":175561,"vw":322.730159},{"c":318.9,"h":321.32,"l":315.88,"n":14322,"o":321.32,"t":"2025-07-07T04:00:00Z","v":372191,"vw":318.953626},{"c":322.5,"h":325.425,"l":318.43,"n":12507,"o":318.83,"t":"2025-07-08T04:00:00Z","v":342589,"vw":322.135064},{"c":320.95,"h":325.36,"l":316.66,"n":13774,"o":320.7,"t":"2025-07-09T04:00:00Z","v":412827,"vw":320.794549},{"c":328.24,"h":334.33,"l":321.29,"n":16323,"o":322.18,"t":"2025-07-10T04:00:00Z","v":415879,"vw":330.557889},{"c":323.5,"h":330.6525,"l":320.94,"n":11726,"o":324.51,"t":"2025-07-11T04:00:00Z","v":293644,"vw":323.611651},{"c":320.36,"h":323.457,"l":318.48,"n":12494,"o":322.13,"t":"2025-07-14T04:00:00Z","v":352586,"vw":321.014963},{"c":312.71,"h":322.68,"l":311.61,"n":11387,"o":322.6,"t":"2025-07-15T04:00:00Z","v":274821,"vw":314.709795},{"c":314.83,"h":316.06,"l":309.97,"n":11921,"o":312.71,"t":"2025-07-16T04:00:00Z","v":324302,"vw":313.883588},{"c":319.16,"h":320.98,"l":314.725,"n":11405,"o":315.09,"t":"2025-07-17T04:00:00Z","v":323589,"vw":318.890308},{"c":311.87,"h":323,"l":310.42,"n":13295,"o":323,"t":"2025-07-18T04:00:00Z","v":375033,"vw":313.293061},{"c":308.88,"h":316.405,"l":306.7035,"n":36080,"o":313.36,"t":"2025-07-21T04:00:00Z","v":1120335,"vw":310.096162},{"c":477.73,"h":501.2999,"l":436.01,"n":110907,"o":445.59,"t":"2025-07-22T04:00:00Z","v":4473366,"vw":473.660908},{"c":437.41,"h":470.7,"l":426.5,"n":53023,"o":470.7,"t":"2025-07-23T04:00:00Z","v":1838943,"vw":443.198159},{"c":455.68,"h":464.43,"l":442.51,"n":29647,"o":444.99,"t":"2025-07-24T04:00:00Z","v":908950,"vw":454.513387},{"c":447.49,"h":449.783,"l":427.27,"n":29491,"o":445,"t":"2025-07-25T04:00:00Z","v":763727,"vw":440.363762},{"c":453.05,"h":455.15,"l":444.8173,"n":21201,"o":451.33,"t":"2025-07-28T04:00:00Z","v":548183,"vw":451.242644},{"c":447.92,"h":448.81,"l":430.55,"n":22598,"o":431.89,"t":"2025-07-29T04:00:00Z","v":635372,"vw":443.855594},{"c":437.78,"h":451.31,"l":433.33,"n":16714,"o":448.11,"t":"2025-07-30T04:00:00Z","v":508391,"vw":441.059338},{"c":427.2,"h":440,"l":426.475,"n":17933,"o":435.52,"t":"2025-07-31T04:00:00Z","v":504504,"vw":429.919149},{"c":423.09,"h":425.875,"l":412.35,"n":19008,"o":424.21,"t":"2025-08-01T04:00:00Z","v":517836,"vw":421.479521},{"c":432.43,"h":432.43,"l":420.47,"n":12017,"o":420.63,"t":"2025-08-04T04:00:00Z","v":294186,"vw":429.158967},{"c":436.3,"h":438.0099,"l":429.325,"n":14466,"o":432.15,"t":"2025-08-05T04:00:00Z","v":428683,"vw":435.115171},{"c":430.37,"h":439.99,"l":424.56,"n":14411,"o":436.93,"t":"2025-08-06T04:00:00Z","v":368690,"vw":430.639575},{"c":428.79,"h":434.74,"l":424.63,"n":12887,"o":432.46,"t":"2025-08-07T04:00:00Z","v":266492,"vw":427.767626},{"c":434.35,"h":435.4,"l":428.5,"n":11167,"o":429.01,"t":"2025-08-08T04:00:00Z","v":281124,"vw":432.382496},{"c":449.77,"h":451.0688,"l":436.78,"n":20607,"o":436.78,"t":"2025-08-11T04:00:00Z","v":567469,"vw":447.846907},{"c":459.29,"h":459.8,"l":448.01,"n":14878,"o":450,"t":"2025-08-12T04:00:00Z","v":324480,"vw":457.168005},{"c":468,"h":470.79,"l":460.83,"n":18606,"o":461.7,"t":"2025-08-13T04:00:00Z","v":517644,"vw":467.506307},{"c":458.66,"h":468.17,"l":456.07,"n":13808,"o":460.83,"t":"2025-08-14T04:00:00Z","v":347040,"vw":460.511366},{"c":457.85,"h":462.81,"l":456.805,"n":11393,"o":460.98,"t":"2025-08-15T04:00:00Z","v":227324,"vw":459.433179},{"c":462.91,"h":464.975,"l":457.62,"n":11191,"o":460.84,"t":"2025-08-18T04:00:00Z","v":241025,"vw":462.410604},{"c":462.14,"h":469.41,"l":462.005,"n":12389,"o":462.62,"t":"2025-08-19T04:00:00Z","v":323421,"vw":464.011051},{"c":465.72,"h":467.14,"l":459.53,"n":13686,"o":461.53,"t":"2025-08-20T04:00:00Z","v":391097,"vw":464.161304},{"c":453.34,"h":465.72,"l":452.77,"n":10409,"o":465.72,"t":"2025-08-21T04:00:00Z","v":440946,"vw":456.188731},{"c":463.64,"h":467.88,"l":453.98,"n":11930,"o":453.98,"t":"2025-08-22T04:00:00Z","v":328990,"vw":463.615143},{"c":466.8,"h":468.605,"l":462.03,"n":11699,"o":464.71,"t":"2025-08-25T04:00:00Z","v":230010,"vw":466.467374},{"c":469.29,"h":469.74,"l":464.07,"n":10131,"o":467.99,"t":"2025-08-26T04:00:00Z","v":238994,"vw":468.119048},{"c":473.48,"h":475.77,"l":468.47,"n":10943,"o":469.3,"t":"2025-08-27T04:00:00Z","v":296564,"vw":472.985693},{"c":472.94,"h":473.51,"l":467.515,"n":9587,"o":473.48,"t":"2025-08-28T04:00:00Z","v":202838,"vw":471.327423},{"c":475.51,"h":477.4799,"l":470.536,"n":13594,"o":473.65,"t":"2025-08-29T04:00:00Z","v":408416,"vw":475.382046},{"c":473.34,"h":477.49,"l":465.6244,"n":13030,"o":474.41,"t":"2025-09-02T04:00:00Z","v":380143,"vw":472.347875},{"c":481.23,"h":481.45,"l":468.09,"n":13887,"o":468.09,"t":"2025-09-03T04:00:00Z","v":325321,"vw":478.557511},{"c":482.34,"h":482.88,"l":462.06,"n":13103,"o":478.72,"t":"2025-09-04T04:00:00Z","v":252693,"vw":478.445838},{"c":486.98,"h":489.68,"l":484.91,"n":12054,"o":484.91,"t":"2025-09-05T04:00:00Z","v":233792,"vw":486.870711},{"c":492.09,"h":494.1699,"l":483.475,"n":14703,"o":490.04,"t":"2025-09-08T04:00:00Z","v":453399,"vw":488.843041},{"c":485.59,"h":494.22,"l":481.96,"n":16625,"o":491.37,"t":"2025-09-09T04:00:00Z","v":450202,"vw":486.670535},{"c":476.69,"h":483.04,"l":473.52,"n":14327,"o":483.04,"t":"2025-09-10T04:00:00Z","v":342680,"vw":476.475912},{"c":497.59,"h":498.15,"l":474.925,"n":12646,"o":477.72,"t":"2025-09-11T04:00:00Z","v":296899,"vw":491.210217},{"c":490.64,"h":497.425,"l":486.27,"n":11742,"o":492.39,"t":"2025-09-12T04:00:00Z","v":371974,"vw":491.62916},{"c":496.41,"h":497.55,"l":485.33,"n":12841,"o":488.71,"t":"2025-09-15T04:00:00Z","v":337434,"vw":494.350181},{"c":490.77,"h":499.65,"l":487.3322,"n":10581,"o":495.79,"t":"2025-09-16T04:00:00Z","v":200497,"vw":490.711171},{"c":497.83,"h":506.5499,"l":485.54,"n":11000,"o":488.47,"t":"2025-09-17T04:00:00Z","v":294609,"vw":495.124627},{"c":501.94,"h":505.1525,"l":497.17,"n":12613,"o":502.32,"t":"2025-09-18T04:00:00Z","v":267786,"vw":501.919183},{"c":498.6,"h":505.88,"l":492.52,"n":13201,"o":505.88,"t":"2025-09-19T04:00:00Z","v":744028,"vw":498.654899},{"c":498.085,"h":501.37,"l":492.79,"n":9156,"o":498.6,"t":"2025-09-22T04:00:00Z","v":155874,"vw":497.932659},{"c":496.14,"h":501.9,"l":494.705,"n":8810,"o":495.86,"t":"2025-09-23T04:00:00Z","v":166895,"vw":496.675353},{"c":497.32,"h":506.55,"l":495.77,"n":9816,"o":498.61,"t":"2025-09-24T04:00:00Z","v":182537,"vw":498.132046},{"c":487.95,"h":496.72,"l":484,"n":10490,"o":496.72,"t":"2025-09-25T04:00:00Z","v":191310,"vw":487.427442},{"c":496.79,"h":497.115,"l":484.5,"n":10802,"o":487.12,"t":"2025-09-26T04:00:00Z","v":169729,"vw":493.855297},{"c":500.76,"h":501.31,"l":495.06,"n":9482,"o":499.15,"t":"2025-09-29T04:00:00Z","v":163811,"vw":498.862935},{"c":514.16,"h":514.9,"l":500.1325,"n":13916,"o":500.9,"t":"2025-09-30T04:00:00Z","v":387682,"vw":511.574185},{"c":543.9,"h":547.15,"l":514.54,"n":21147,"o":514.54,"t":"2025-10-01T04:00:00Z","v":610944,"vw":539.203166},{"c":536.17,"h":542.43,"l":521.84,"n":19474,"o":525.75,"t":"2025-10-02T04:00:00Z","v":468639,"vw":533.38695},{"c":532.49,"h":540.544,"l":527.21,"n":12386,"o":535.35,"t":"2025-10-03T04:00:00Z","v":292587,"vw":532.622352},{"c":530.3,"h":536.99,"l":527.61,"n":10693,"o":536.99,"t":"2025-10-06T04:00:00Z","v":279898,"vw":530.872727},{"c":531.85,"h":538.32,"l":524.32,"n":11789,"o":530.94,"t":"2025-10-07T04:00:00Z","v":229171,"vw":530.623668},{"c":531,"h":535.66,"l":523.04,"n":9716,"o":535.66,"t":"2025-10-08T04:00:00Z","v":204450,"vw":529.197724},{"c":518.69,"h":537.4,"l":515.76,"n":12159,"o":532.91,"t":"2025-10-09T04:00:00Z","v":233044,"vw":521.617606},{"c":501.22,"h":521.035,"l":494.17,"n":16877,"o":518.2,"t":"2025-10-10T04:00:00Z","v":405497,"vw":502.571074},{"c":527.4,"h":529.775,"l":497.33,"n":14458,"o":507.69,"t":"2025-10-13T04:00:00Z","v":471605,"vw":522.754316},{"c":516.93,"h":526.04,"l":510.75,"n":14426,"o":520.62,"t":"2025-10-14T04:00:00Z","v":362290,"vw":516.910227},{"c":514.32,"h":521.7,"l":510.12,"n":10111,"o":516.36,"t":"2025-10-15T04:00:00Z","v":257618,"vw":514.317111},{"c":521.21,"h":525.235,"l":513.27,"n":12427,"o":514.51,"t":"2025-10-16T04:00:00Z","v":340743,"vw":521.145084},{"c":528.07,"h":529.2,"l":517.0725,"n":8846,"o":520.49,"t":"2025-10-17T04:00:00Z","v":176262,"vw":525.179255},{"c":544.41,"h":546.77,"l":525.77,"n":12288,"o":530.06,"t":"2025-10-20T04:00:00Z","v":245136,"vw":540.067556},{"c":545.635,"h":554.14,"l":537.855,"n":15160,"o":545.15,"t":"2025-10-21T04:00:00Z","v":519477,"vw":545.101457},{"c":546.74,"h":549.12,"l":528.5001,"n":24521,"o":543.38,"t":"2025-10-22T04:00:00Z","v":773523,"vw":539.678652},{"c":596.61,"h":625,"l":576.24,"n":24709,"o":619.55,"t":"2025-10-23T04:00:00Z","v":756016,"vw":597.832962},{"c":605.2,"h":609.69,"l":590.1,"n":13860,"o":603.05,"t":"2025-10-24T04:00:00Z","v":343109,"vw":602.809104},{"c":596.48,"h":614.04,"l":590.8101,"n":14867,"o":606.59,"t":"2025-10-27T04:00:00Z","v":396874,"vw":599.806758},{"c":580.53,"h":599.98,"l":571.03,"n":16050,"o":598.17,"t":"2025-10-28T04:00:00Z","v":398668,"vw":583.195719},{"c":584.57,"h":592.38,"l":578.5,"n":12360,"o":585.24,"t":"2025-10-29T04:00:00Z","v":264815,"vw":586.61446},{"c":580.37,"h":595,"l":578.9,"n":10429,"o":582.14,"t":"2025-10-30T04:00:00Z","v":211992,"vw":582.968814},{"c":584.91,"h":588.535,"l":572.5,"n":9638,"o":580.37,"t":"2025-10-31T04:00:00Z","v":220163,"vw":583.178596},{"c":594.02,"h":596.76,"l":572.12,"n":11703,"o":584.9,"t":"2025-11-03T05:00:00Z","v":271395,"vw":587.153025},{"c":594.53,"h":600,"l":580.4509,"n":11974,"o":586.04,"t":"2025-11-04T05:00:00Z","v":206555,"vw":593.95774},{"c":598.81,"h":602.54,"l":585,"n":14631,"o":600,"t":"2025-11-05T05:00:00Z","v":296933,"vw":596.611608},{"c":592.19,"h":600.67,"l":589.54,"n":13553,"o":599,"t":"2025-11-06T05:00:00Z","v":269008,"vw":594.243237},{"c":589.15,"h":590.62,"l":573.07,"n":12507,"o":590.62,"t":"2025-11-07T05:00:00Z","v":235542,"vw":582.200551},{"c":600.44,"h":603.725,"l":587.9749,"n":11160,"o":595,"t":"2025-11-10T05:00:00Z","v":244327,"vw":598.336095},{"c":602.77,"h":609.1275,"l":594.06,"n":12036,"o":599.55,"t":"2025-11-11T05:00:00Z","v":368036,"vw":602.711016},{"c":597.6,"h":608.6177,"l":597.6,"n":8673,"o":600.99,"t":"2025-11-12T05:00:00Z","v":172240,"vw":601.541449},{"c":591.32,"h":608.09,"l":586.83,"n":11044,"o":590.735,"t":"2025-11-13T05:00:00Z","v":236099,"vw":594.919479},{"c":590.09,"h":600.51,"l":583.79,"n":11901,"o":587.78,"t":"2025-11-14T05:00:00Z","v":184581,"vw":593.674983},{"c":585.76,"h":600.5,"l":583.68,"n":11333,"o":589.18,"t":"2025-11-17T05:00:00Z","v":156718,"vw":588.128096},{"c":590.18,"h":592.34,"l":575.0001,"n":10352,"o":580.85,"t":"2025-11-18T05:00:00Z","v":219112,"vw":587.830016},{"c":592.18,"h":594.065,"l":585.01,"n":11155,"o":590.89,"t":"2025-11-19T05:00:00Z","v":220871,"vw":591.07837},{"c":586.16,"h":605,"l":583.49,"n":9373,"o":600,"t":"2025-11-20T05:00:00Z","v":137236,"vw":590.899639},{"c":591.82,"h":596.375,"l":579.265,"n":14483,"o":587,"t":"2025-11-21T05:00:00Z","v":253164,"vw":590.327883},{"c":618.49,"h":620.79,"l":593.44,"n":20153,"o":597.13,"t":"2025-11-24T05:00:00Z","v":555557,"vw":612.637442},{"c":611.81,"h":626.255,"l":610.51,"n":17648,"o":616.7,"t":"2025-11-25T05:00:00Z","v":352109,"vw":614.833888},{"c":606.6,"h":612.85,"l":601.07,"n":16169,"o":610.51,"t":"2025-11-26T05:00:00Z","v":305243,"vw":606.83895},{"c":592.46,"h":604.475,"l":585.65,"n":11209,"o":601.11,"t":"2025-11-28T05:00:00Z","v":203467,"vw":592.289082},{"c":587.98,"h":596.51,"l":586.58,"n":14757,"o":588.81,"t":"2025-12-01T05:00:00Z","v":284505,"vw":590.240029},{"c":583.7,"h":592.91,"l":582.74,"n":13649,"o":590,"t":"2025-12-02T05:00:00Z","v":327491,"vw":586.210079},{"c":576.49,"h":592.15,"l":571.3,"n":13058,"o":584.59,"t":"2025-12-03T05:00:00Z","v":245168,"vw":581.041163},{"c":544.77,"h":576.2882,"l":530.96,"n":23953,"o":574.09,"t":"2025-12-04T05:00:00Z","v":580094,"vw":545.413303},{"c":548.12,"h":550,"l":536.4,"n":14229,"o":547.53,"t":"2025-12-05T05:00:00Z","v":353545,"vw":545.966667},{"c":549.17,"h":552.6,"l":541.02,"n":14144,"o":545.38,"t":"2025-12-08T05:00:00Z","v":216856,"vw":549.09154},{"c":544.08,"h":550.35,"l":542.8095,"n":11057,"o":549.29,"t":"2025-12-09T05:00:00Z","v":210303,"vw":545.981082},{"c":560.75,"h":563.25,"l":546.495,"n":12073,"o":547.83,"t":"2025-12-10T05:00:00Z","v":256696,"vw":557.765391},{"c":566.15,"h":569,"l":556.46,"n":11028,"o":558.54,"t":"2025-12-11T05:00:00Z","v":198721,"vw":565.777227},{"c":557.9,"h":567.88,"l":557.31,"n":8756,"o":566.57,"t":"2025-12-12T05:00:00Z","v":141815,"vw":560.789346},{"c":559.13,"h":563.68,"l":553.3173,"n":13090,"o":557.9,"t":"2025-12-15T05:00:00Z","v":262351,"vw":559.490878},{"c":558.74,"h":560.93,"l":544.24,"n":14055,"o":554.82,"t":"2025-12-16T05:00:00Z","v":263528,"vw":554.404035},{"c":557.07,"h":565.49,"l":555.16,"n":11843,"o":558.78,"t":"2025-12-17T05:00:00Z","v":174056,"vw":558.949165},{"c":560.21,"h":572.44,"l":559.605,"n":13088,"o":561.87,"t":"2025-12-18T05:00:00Z","v":240335,"vw":564.168114},{"c":568.36,"h":569.66,"l":561.2,"n":10572,"o":562.47,"t":"2025-12-19T05:00:00Z","v":378445,"vw":567.715634},{"c":571.53,"h":574.25,"l":560.77,"n":10829,"o":566.04,"t":"2025-12-22T05:00:00Z","v":207355,"vw":570.479289},{"c":569.7,"h":575.53,"l":566.905,"n":9521,"o":571.57,"t":"2025-12-23T05:00:00Z","v":193905,"vw":569.919379},{"c":571.86,"h":572.87,"l":564.76,"n":4872,"o":565.65,"t":"2025-12-24T05:00:00Z","v":76000,"vw":570.580275},{"c":567.56,"h":571.85,"l":561.825,"n":8000,"o":571.85,"t":"2025-12-26T05:00:00Z","v":163215,"vw":566.821462},{"c":569.98,"h":577.4,"l":565.7095,"n":8887,"o":567.56,"t":"2025-12-29T05:00:00Z","v":133163,"vw":569.93763},{"c":568.85,"h":574.01,"l":562,"n":10650,"o":569.98,"t":"2025-12-30T05:00:00Z","v":256856,"vw":570.700827},{"c":561.65,"h":568.87,"l":560.76,"n":9427,"o":566.6,"t":"2025-12-31T05:00:00Z","v":166319,"vw":563.552846},{"c":571.02,"h":571.03,"l":551,"n":10369,"o":558.66,"t":"2026-01-02T05:00:00Z","v":129719,"vw":567.41097},{"c":586.83,"h":592.68,"l":566.15,"n":10996,"o":568.36,"t":"2026-01-05T05:00:00Z","v":188941,"vw":585.803095},{"c":608.89,"h":611.7,"l":586.245,"n":11528,"o":587.45,"t":"2026-01-06T05:00:00Z","v":206726,"vw":605.704591},{"c":613.09,"h":614.3599,"l":599.561,"n":12715,"o":610.96,"t":"2026-01-07T05:00:00Z","v":234262,"vw":607.323202},{"c":600.02,"h":612.99,"l":591.03,"n":10389,"o":611.57,"t":"2026-01-08T05:00:00Z","v":235707,"vw":599.288247},{"c":595,"h":612.12,"l":593.66,"n":10417,"o":602.22,"t":"2026-01-09T05:00:00Z","v":189214,"vw":599.059977},{"c":599.21,"h":605.9595,"l":591.36,"n":11141,"o":597.93,"t":"2026-01-12T05:00:00Z","v":274566,"vw":599.192003},{"c":608.43,"h":619.3,"l":598.065,"n":12128,"o":601.71,"t":"2026-01-13T05:00:00Z","v":264983,"vw":606.575104},{"c":616.45,"h":618.88,"l":605.845,"n":11344,"o":612.74,"t":"2026-01-14T05:00:00Z","v":196117,"vw":613.591458},{"c":618.04,"h":619.51,"l":605.995,"n":12425,"o":619.4,"t":"2026-01-15T05:00:00Z","v":207074,"vw":614.748539},{"c":610.9,"h":628.9155,"l":606.7901,"n":12410,"o":618.04,"t":"2026-01-16T05:00:00Z","v":232679,"vw":618.361093},{"c":602.4,"h":613.39,"l":590,"n":10943,"o":600,"t":"2026-01-20T05:00:00Z","v":207156,"vw":604.127095},{"c":620.59,"h":624,"l":595,"n":13309,"o":604.49,"t":"2026-01-21T05:00:00Z","v":251248,"vw":616.657},{"c":606.27,"h":621.45,"l":604.09,"n":10689,"o":620.86,"t":"2026-01-22T05:00:00Z","v":182885,"vw":610.014168},{"c":588.05,"h":604.245,"l":579.029,"n":14679,"o":603.01,"t":"2026-01-23T05:00:00Z","v":301649,"vw":586.513479},{"c":602.06,"h":605.33,"l":588,"n":9159,"o":588,"t":"2026-01-26T05:00:00Z","v":205063,"vw":600.688273},{"c":602.25,"h":608.0707,"l":596.09,"n":8577,"o":602.31,"t":"2026-01-27T05:00:00Z","v":140609,"vw":601.837616},{"c":597.91,"h":601.9504,"l":589.95,"n":10075,"o":600.12,"t":"2026-01-28T05:00:00Z","v":169173,"vw":596.437017},{"c":593.07,"h":605.25,"l":581.44,"n":10509,"o":597.49,"t":"2026-01-29T05:00:00Z","v":192501,"vw":590.117787},{"c":582.48,"h":595.91,"l":578.84,"n":9883,"o":586.35,"t":"2026-01-30T05:00:00Z","v":224487,"vw":583.31701},{"c":588.17,"h":593.18,"l":568.86,"n":15411,"o":576.16,"t":"2026-02-02T05:00:00Z","v":324842,"vw":586.440074},{"c":568.53,"h":597.88,"l":562.37,"n":16258,"o":591.36,"t":"2026-02-03T05:00:00Z","v":333213,"vw":573.254851},{"c":561.52,"h":580.69,"l":547.18,"n":17748,"o":570.22,"t":"2026-02-04T05:00:00Z","v":344660,"vw":557.161986},{"c":541.27,"h":575.97,"l":538.29,"n":14034,"o":562.37,"t":"2026-02-05T05:00:00Z","v":336302,"vw":549.543106},{"c":542.04,"h":550.62,"l":539.185,"n":16447,"o":550.62,"t":"2026-02-06T05:00:00Z","v":752521,"vw":543.164964},{"c":530.35,"h":547.07,"l":527.47,"n":28526,"o":540.55,"t":"2026-02-09T05:00:00Z","v":793171,"vw":534.543008},{"c":446.05,"h":493.7019,"l":441.6501,"n":41439,"o":489,"t":"2026-02-10T05:00:00Z","v":1031659,"vw":456.792869},{"c":423.93,"h":446.825,"l":422.565,"n":26180,"o":446.825,"t":"2026-02-11T05:00:00Z","v":691454,"vw":428.005837},{"c":416.04,"h":420.4199,"l":392.35,"n":21931,"o":397,"t":"2026-02-12T05:00:00Z","v":681852,"vw":409.578235},{"c":428.03,"h":442.41,"l":421.445,"n":22863,"o":421.445,"t":"2026-02-13T05:00:00Z","v":729191,"vw":430.665631},{"c":428.18,"h":445,"l":425.8003,"n":15720,"o":430.89,"t":"2026-02-17T05:00:00Z","v":429923,"vw":429.667648},{"c":446.17,"h":448.23,"l":430.01,"n":17893,"o":432.16,"t":"2026-02-18T05:00:00Z","v":621889,"vw":442.902452},{"c":446.44,"h":447.85,"l":425.795,"n":15351,"o":442.89,"t":"2026-02-19T05:00:00Z","v":402386,"vw":439.099326},{"c":453.77,"h":454.71,"l":440.93,"n":13910,"o":440.93,"t":"2026-02-20T05:00:00Z","v":394074,"vw":450.787125},{"c":444.96,"h":456.79,"l":434.92,"n":12828,"o":450.46,"t":"2026-02-23T05:00:00Z","v":408703,"vw":443.865266},{"c":442.2,"h":452.01,"l":438.865,"n":11884,"o":446.07,"t":"2026-02-24T05:00:00Z","v":289529,"vw":442.70682},{"c":438.08,"h":443.845,"l":425.57,"n":13755,"o":443.71,"t":"2026-02-25T05:00:00Z","v":372344,"vw":436.485919},{"c":447.09,"h":453.375,"l":438.08,"n":11986,"o":440.48,"t":"2026-02-26T05:00:00Z","v":307692,"vw":446.173453},{"c":451.76,"h":452.99,"l":435.77,"n":15825,"o":440,"t":"2026-02-27T05:00:00Z","v":422232,"vw":447.965155},{"c":457.47,"h":458.22,"l":441.85,"n":13014,"o":444.98,"t":"2026-03-02T05:00:00Z","v":268963,"vw":453.945236},{"c":465.38,"h":466,"l":446.87,"n":11899,"o":456.63,"t":"2026-03-03T05:00:00Z","v":254712,"vw":460.147006},{"c":465.86,"h":473.2,"l":460.905,"n":13519,"o":465.38,"t":"2026-03-04T05:00:00Z","v":374671,"vw":465.402379},{"c":469.38,"h":477.9999,"l":459.0201,"n":10697,"o":460.33,"t":"2026-03-05T05:00:00Z","v":228660,"vw":469.187841},{"c":470.59,"h":476.86,"l":460,"n":13965,"o":469.5,"t":"2026-03-06T05:00:00Z","v":357304,"vw":470.8688},{"c":478.54,"h":483.3,"l":460.51,"n":15365,"o":466.7,"t":"2026-03-09T04:00:00Z","v":312830,"vw":476.184019},{"c":466.79,"h":479.31,"l":463.32,"n":12470,"o":477,"t":"2026-03-10T04:00:00Z","v":333460,"vw":469.714849},{"c":477.72,"h":479.02,"l":463.09,"n":15951,"o":464.3,"t":"2026-03-11T04:00:00Z","v":424606,"vw":475.827089},{"c":443.85,"h":474.53,"l":442.83,"n":16115,"o":471.86,"t":"2026-03-12T04:00:00Z","v":373822,"vw":453.563917},{"c":450.41,"h":464.93,"l":445.04,"n":10540,"o":450.52,"t":"2026-03-13T04:00:00Z","v":327776,"vw":450.628093},{"c":453.64,"h":464.675,"l":450.62,"n":11671,"o":455.53,"t":"2026-03-16T04:00:00Z","v":291989,"vw":455.160597},{"c":455.15,"h":466.17,"l":451.06,"n":13341,"o":457.75,"t":"2026-03-17T04:00:00Z","v":326731,"vw":456.594301},{"c":454.8,"h":461.63,"l":448.78,"n":11059,"o":450.65,"t":"2026-03-18T04:00:00Z","v":258547,"vw":456.011859},{"c":460.92,"h":465,"l":446.8882,"n":11482,"o":450.2,"t":"2026-03-19T04:00:00Z","v":286879,"vw":460.431694},{"c":452.51,"h":465,"l":448.61,"n":13554,"o":458.72,"t":"2026-03-20T04:00:00Z","v":581370,"vw":453.526345},{"c":456.93,"h":462.17,"l":453.0887,"n":12318,"o":458.26,"t":"2026-03-23T04:00:00Z","v":250128,"vw":458.63902},{"c":460.74,"h":466.51,"l":450.07,"n":9836,"o":455.14,"t":"2026-03-24T04:00:00Z","v":197775,"vw":460.695599},{"c":466.8,"h":471.91,"l":460.33,"n":15470,"o":465.61,"t":"2026-03-25T04:00:00Z","v":397875,"vw":466.19365},{"c":466.6,"h":475.8,"l":463.47,"n":11693,"o":463.47,"t":"2026-03-26T04:00:00Z","v":226504,"vw":471.265268},{"c":451.2,"h":466,"l":449.11,"n":12038,"o":463.82,"t":"2026-03-27T04:00:00Z","v":213357,"vw":452.670026},{"c":460.3,"h":463.8,"l":448.29,"n":11086,"o":460.84,"t":"2026-03-30T04:00:00Z","v":233499,"vw":460.245143},{"c":480.19,"h":482.68,"l":459.17,"n":10038,"o":459.17,"t":"2026-03-31T04:00:00Z","v":323058,"vw":478.919571},{"c":489.48,"h":491.64,"l":480.3,"n":15192,"o":480.3,"t":"2026-04-01T04:00:00Z","v":256024,"vw":488.724972},{"c":498.34,"h":501.33,"l":481.36,"n":14188,"o":481.36,"t":"2026-04-02T04:00:00Z","v":284515,"vw":496.265695},{"c":496,"h":502,"l":472.22,"n":13855,"o":498.11,"t":"2026-04-06T04:00:00Z","v":294240,"vw":493.421307},{"c":508.52,"h":511.31,"l":487.34,"n":12731,"o":491.08,"t":"2026-04-07T04:00:00Z","v":329611,"vw":505.727507},{"c":520.65,"h":528.14,"l":516.91,"n":18348,"o":516.91,"t":"2026-04-08T04:00:00Z","v":507181,"vw":521.90269},{"c":501.5,"h":519.64,"l":497.58,"n":15938,"o":518.49,"t":"2026-04-09T04:00:00Z","v":364530,"vw":503.16641},{"c":493.53,"h":503.1,"l":487.855,"n":10931,"o":503.1,"t":"2026-04-10T04:00:00Z","v":192195,"vw":492.48553},{"c":501.23,"h":504.565,"l":492.965,"n":11819,"o":493.22,"t":"2026-04-13T04:00:00Z","v":203942,"vw":499.447673},{"c":520,"h":520.36,"l":501.25,"n":13444,"o":501.25,"t":"2026-04-14T04:00:00Z","v":326368,"vw":516.724329},{"c":518.54,"h":529.26,"l":515.905,"n":16506,"o":522.46,"t":"2026-04-15T04:00:00Z","v":547860,"vw":521.714738},{"c":515.65,"h":530.97,"l":513.3,"n":14283,"o":518.35,"t":"2026-04-16T04:00:00Z","v":345200,"vw":521.237437},{"c":520.6,"h":526.65,"l":512.765,"n":17057,"o":517.73,"t":"2026-04-17T04:00:00Z","v":630026,"vw":520.177497},{"c":528.44,"h":530.08,"l":515.835,"n":12510,"o":518.38,"t":"2026-04-20T04:00:00Z","v":348248,"vw":526.13273},{"c":514.9,"h":530.07,"l":511.38,"n":14511,"o":528.3,"t":"2026-04-21T04:00:00Z","v":366541,"vw":518.496727},{"c":508.46,"h":527.75,"l":503.7701,"n":17609,"o":519.39,"t":"2026-04-22T04:00:00Z","v":445759,"vw":510.800651},{"c":393.42,"h":407.61,"l":373,"n":52586,"o":375.15,"t":"2026-04-23T04:00:00Z","v":1636734,"vw":390.472422},{"c":410.54,"h":415.97,"l":390.01,"n":30249,"o":390.01,"t":"2026-04-24T04:00:00Z","v":908049,"vw":407.896002},{"c":421.37,"h":422.5,"l":410.54,"n":20681,"o":415.28,"t":"2026-04-27T04:00:00Z","v":618417,"vw":418.746123},{"c":409.65,"h":424.99,"l":409.11,"n":23013,"o":420.73,"t":"2026-04-28T04:00:00Z","v":798030,"vw":416.047569},{"c":413.59,"h":416.37,"l":402.435,"n":19704,"o":405.69,"t":"2026-04-29T04:00:00Z","v":468528,"vw":412.000498},{"c":418.66,"h":421.65,"l":408.29,"n":12753,"o":413.86,"t":"2026-04-30T04:00:00Z","v":332021,"vw":418.393493},{"c":417.54,"h":422,"l":414.105,"n":14249,"o":420,"t":"2026-05-01T04:00:00Z","v":284171,"vw":418.099154},{"c":417.02,"h":421.28,"l":407.69,"n":16787,"o":415.11,"t":"2026-05-04T04:00:00Z","v":382769,"vw":414.725276},{"c":430.32,"h":433.96,"l":413.35,"n":17254,"o":419,"t":"2026-05-05T04:00:00Z","v":421562,"vw":426.629262},{"c":426.79,"h":435.15,"l":425.225,"n":16886,"o":433.24,"t":"2026-05-06T04:00:00Z","v":356609,"vw":427.996424},{"c":428.71,"h":434.86,"l":425.82,"n":14568,"o":429.39,"t":"2026-05-07T04:00:00Z","v":346811,"vw":429.743483},{"c":424,"h":430.51,"l":418.04,"n":14420,"o":430.51,"t":"2026-05-08T04:00:00Z","v":291616,"vw":424.503105},{"c":417.29,"h":427.44,"l":414.36,"n":15170,"o":427.44,"t":"2026-05-11T04:00:00Z","v":405301,"vw":418.24846},{"c":419.75,"h":420.64,"l":413.37,"n":15907,"o":419.52,"t":"2026-05-12T04:00:00Z","v":363621,"vw":418.760929},{"c":423.76,"h":424.57,"l":413,"n":15867,"o":418.25,"t":"2026-05-13T04:00:00Z","v":474078,"vw":419.46059},{"c":419.17,"h":429.22,"l":418.97,"n":11697,"o":424.35,"t":"2026-05-14T04:00:00Z","v":252435,"vw":423.428771},{"c":415.27,"h":421.74,"l":414.705,"n":14798,"o":419.57,"t":"2026-05-15T04:00:00Z","v":286848,"vw":417.8526},{"c":420.67,"h":427.0309,"l":412.2101,"n":15211,"o":417.1,"t":"2026-05-18T04:00:00Z","v":301236,"vw":421.276124},{"c":419.91,"h":425.56,"l":418.96,"n":14823,"o":422.18,"t":"2026-05-19T04:00:00Z","v":294595,"vw":421.825144},{"c":421.87,"h":422.42,"l":403.46,"n":15207,"o":417,"t":"2026-05-20T04:00:00Z","v":376294,"vw":415.590655},{"c":430.1,"h":430.355,"l":408.4,"n":15112,"o":417.99,"t":"2026-05-21T04:00:00Z","v":320302,"vw":424.99061},{"c":432.8,"h":434.86,"l":421.515,"n":14287,"o":431.74,"t":"2026-05-22T04:00:00Z","v":233397,"vw":430.280713},{"c":429.11,"h":443.5351,"l":422.88,"n":14647,"o":443.5351,"t":"2026-05-26T04:00:00Z","v":293706,"vw":428.234311},{"c":428,"h":434.94,"l":424.01,"n":13331,"o":429.11,"t":"2026-05-27T04:00:00Z","v":210160,"vw":430.094151},{"c":448.12,"h":450.61,"l":422,"n":18989,"o":428,"t":"2026-05-28T04:00:00Z","v":484086,"vw":445.408519},{"c":447.11,"h":453.54,"l":441.915,"n":12432,"o":446.72,"t":"2026-05-29T04:00:00Z","v":288713,"vw":448.215244},{"c":451.47,"h":460.9,"l":444.41,"n":12468,"o":446.43,"t":"2026-06-01T04:00:00Z","v":251339,"vw":453.604396},{"c":445.59,"h":449.38,"l":438.04,"n":11715,"o":445.35,"t":"2026-06-02T04:00:00Z","v":298929,"vw":444.672028},{"c":450.815,"h":451.68,"l":434.38,"n":11798,"o":445.4,"t":"2026-06-03T04:00:00Z","v":240218,"vw":446.032191},{"c":458.69,"h":466.22,"l":454.1383,"n":11146,"o":454.24,"t":"2026-06-04T04:00:00Z","v":221407,"vw":459.365585},{"c":454.25,"h":458,"l":442.95,"n":10217,"o":453.53,"t":"2026-06-05T04:00:00Z","v":190629,"vw":454.545104},{"c":457.9,"h":462.09,"l":450.06,"n":10385,"o":454.25,"t":"2026-06-08T04:00:00Z","v":186897,"vw":457.171426},{"c":466.79,"h":471.23,"l":456.97,"n":13787,"o":460.36,"t":"2026-06-09T04:00:00Z","v":284333,"vw":465.662239},{"c":465.73,"h":477.9999,"l":458.55,"n":13266,"o":465.35,"t":"2026-06-10T04:00:00Z","v":278881,"vw":469.126344},{"c":475.07,"h":478.8,"l":463.44,"n":12768,"o":463.44,"t":"2026-06-11T04:00:00Z","v":249777,"vw":474.265286},{"c":467.34,"h":479.3,"l":466.405,"n":12362,"o":476.86,"t":"2026-06-12T04:00:00Z","v":297422,"vw":469.798761},{"c":467.5,"h":474.98,"l":462.91,"n":12246,"o":467.34,"t":"2026-06-15T04:00:00Z","v":266024,"vw":466.655384},{"c":461.6,"h":471.3717,"l":455.0515,"n":11734,"o":467.64,"t":"2026-06-16T04:00:00Z","v":224771,"vw":461.532821},{"c":457.09,"h":466.68,"l":455.02,"n":10894,"o":457.1,"t":"2026-06-17T04:00:00Z","v":240131,"vw":459.173792},{"c":460.2,"h":463.34,"l":447.9501,"n":12466,"o":463.05,"t":"2026-06-18T04:00:00Z","v":472933,"vw":458.787154},{"c":455.66,"h":461.915,"l":445.005,"n":16395,"o":458.82,"t":"2026-06-22T04:00:00Z","v":385518,"vw":453.13478},{"c":473.48,"h":473.83,"l":450.97,"n":14251,"o":455.66,"t":"2026-06-23T04:00:00Z","v":312189,"vw":468.025312},{"c":512.79,"h":517.83,"l":479,"n":21465,"o":479,"t":"2026-06-24T04:00:00Z","v":503674,"vw":508.562135},{"c":519.96,"h":533.09,"l":512.55,"n":16062,"o":517.87,"t":"2026-06-25T04:00:00Z","v":401043,"vw":524.524551},{"c":527.07,"h":528.2501,"l":516.0001,"n":14633,"o":516.5,"t":"2026-06-26T04:00:00Z","v":400004,"vw":524.946243},{"c":534.72,"h":540,"l":522.945,"n":15494,"o":530,"t":"2026-06-29T04:00:00Z","v":390905,"vw":530.547016},{"c":529.59,"h":539.51,"l":523.69,"n":13721,"o":534,"t":"2026-06-30T04:00:00Z","v":335650,"vw":531.673996},{"c":543.57,"h":554.9999,"l":530.975,"n":14315,"o":546.508,"t":"2026-07-01T04:00:00Z","v":312742,"vw":547.103391},{"c":557.6,"h":562.47,"l":546.61,"n":14821,"o":547.79,"t":"2026-07-02T04:00:00Z","v":356699,"vw":557.551234},{"c":565.09,"h":567.91,"l":542.86,"n":11666,"o":554.37,"t":"2026-07-06T04:00:00Z","v":234275,"vw":560.51128},{"c":546.29,"h":558.84,"l":540.975,"n":16227,"o":556.47,"t":"2026-07-07T04:00:00Z","v":357669,"vw":548.304624},{"c":531.99,"h":538.68,"l":520.88,"n":14411,"o":534.82,"t":"2026-07-08T04:00:00Z","v":347545,"vw":528.063675},{"c":535.5,"h":543.93,"l":528.485,"n":15449,"o":530.51,"t":"2026-07-09T04:00:00Z","v":410634,"vw":535.298941},{"c":538.23,"h":540.37,"l":530.065,"n":9973,"o":536.31,"t":"2026-07-10T04:00:00Z","v":177598,"vw":536.590123},{"c":530.19,"h":544.418,"l":523.995,"n":13123,"o":542.18,"t":"2026-07-13T04:00:00Z","v":261836,"vw":532.811552},{"c":536.17,"h":540.1525,"l":521.46,"n":13874,"o":530.19,"t":"2026-07-14T04:00:00Z","v":286954,"vw":535.29473},{"c":529.23,"h":538.6,"l":525.45,"n":14860,"o":537.28,"t":"2026-07-15T04:00:00Z","v":283126,"vw":531.250823},{"c":537.92,"h":540.11,"l":528.21,"n":11659,"o":529.64,"t":"2026-07-16T04:00:00Z","v":260427,"vw":536.014113},{"c":537.73,"h":540.86,"l":527,"n":14043,"o":529.99,"t":"2026-07-17T04:00:00Z","v":231282,"vw":536.717501},{"c":527.93,"h":539.8,"l":526.93,"n":14372,"o":537.35,"t":"2026-07-20T04:00:00Z","v":283586,"vw":531.242261},{"c":531.67,"h":537.8624,"l":514.47,"n":14088,"o":518.76,"t":"2026-07-21T04:00:00Z","v":281624,"vw":531.026545},{"c":528.12,"h":536.2925,"l":525.17,"n":22083,"o":531.21,"t":"2026-07-22T04:00:00Z","v":523239,"vw":530.663326},{"c":605.82,"h":677.9,"l":592.65,"n":40661,"o":647,"t":"2026-07-23T04:00:00Z","v":1178134,"vw":614.439975},{"c":601.38,"h":612.07,"l":592.8,"n":21390,"o":612.07,"t":"2026-07-24T04:00:00Z","v":492526,"vw":603.109747},{"c":589.37,"h":606.635,"l":588.77,"n":18883,"o":603.15,"t":"2026-07-27T04:00:00Z","v":415661,"vw":594.615343},{"c":570.97,"h":601,"l":570.61,"n":25118,"o":589.74,"t":"2026-07-28T04:00:00Z","v":744347,"vw":578.78593},{"c":584.93,"h":593.285,"l":568.31,"n":21261,"o":570.85,"t":"2026-07-29T04:00:00Z","v":581032,"vw":580.585188},{"c":578.3,"h":586.11,"l":565.1,"n":15626,"o":577.15,"t":"2026-07-30T04:00:00Z","v":318403,"vw":577.373734},{"c":577.11,"h":579.565,"l":565.74,"n":12552,"o":577.18,"t":"2026-07-31T04:00:00Z","v":261545,"vw":574.440692},{"c":573.29,"h":588.07,"l":570.3401,"n":14397,"o":588.07,"t":"2026-08-03T04:00:00Z","v":249692,"vw":575.896875},{"c":575.08,"h":577.64,"l":563.45,"n":13138,"o":577.19,"t":"2026-08-04T04:00:00Z","v":228046,"vw":574.293157},{"c":587.75,"h":590.4,"l":579.3,"n":12641,"o":584.03,"t":"2026-08-05T04:00:00Z","v":246268,"vw":585.553414},{"c":585.01,"h":590,"l":576.72,"n":10131,"o":588,"t":"2026-08-06T04:00:00Z","v":148794,"vw":583.811991},{"c":590.67,"h":594.99,"l":582.08,"n":8841,"o":590.45,"t":"2026-08-07T04:00:00Z","v":136582,"vw":587.683146},{"c":602.43,"h":603.34,"l":588.99,"n":11036,"o":588.99,"t":"2026-08-10T04:00:00Z","v":233828,"vw":600.355537},{"c":605.5,"h":608.185,"l":598.22,"n":10873,"o":604.32,"t":"2026-08-11T04:00:00Z","v":160103,"vw":604.799382},{"c":596.98,"h":604.89,"l":593.135,"n":13341,"o":598.2,"t":"2026-08-12T04:00:00Z","v":310530,"vw":598.759075},{"c":581.95,"h":602.5,"l":581.29,"n":9272,"o":600.4,"t":"2026-08-13T04:00:00Z","v":151209,"vw":586.420387},{"c":578.5,"h":586.28,"l":571.735,"n":10870,"o":581.95,"t":"2026-08-14T04:00:00Z","v":220692,"vw":579.338201},{"c":597.12,"h":597.47,"l":571.01,"n":10974,"o":578.29,"t":"2026-08-17T04:00:00Z","v":164049,"vw":590.759013},{"c":590.3,"h":598.77,"l":588.375,"n":9031,"o":595.81,"t":"2026-08-18T04:00:00Z","v":131557,"vw":591.609546},{"c":608.27,"h":612.11,"l":596.22,"n":11033,"o":600,"t":"2026-08-19T04:00:00Z","v":169172,"vw":606.785232},{"c":612.64,"h":627.585,"l":597.41,"n":14641,"o":597.745,"t":"2026-08-20T04:00:00Z","v":254785,"vw":617.464351},{"c":620.75,"h":629.69,"l":600.01,"n":12283,"o":614.13,"t":"2026-08-21T04:00:00Z","v":226078,"vw":621.814483},{"c":620.03,"h":622.49,"l":612,"n":10699,"o":614.15,"t":"2026-08-24T04:00:00Z","v":186415,"vw":618.495467},{"c":614.06,"h":625.44,"l":607.99,"n":10918,"o":620.01,"t":"2026-08-25T04:00:00Z","v":247183,"vw":613.533444},{"c":619.05,"h":620.58,"l":605.63,"n":10346,"o":607.86,"t":"2026-08-26T04:00:00Z","v":149554,"vw":617.91842},{"c":611.57,"h":624.99,"l":606.19,"n":12317,"o":617.55,"t":"2026-08-27T04:00:00Z","v":198255,"vw":614.840641},{"c":600.65,"h":609.215,"l":599.36,"n":10952,"o":605.79,"t":"2026-08-28T04:00:00Z","v":187055,"vw":602.755249},{"c":593.99,"h":597.62,"l":583.1575,"n":15778,"o":594.32,"t":"2026-08-31T04:00:00Z","v":347431,"vw":592.946505},{"c":583.21,"h":596.0862,"l":581.82,"n":12178,"o":595.52,"t":"2026-09-01T04:00:00Z","v":179972,"vw":585.000647},{"c":593.02,"h":593.715,"l":581.78,"n":13272,"o":583.65,"t":"2026-09-02T04:00:00Z","v":204179,"vw":590.119126},{"c":593.39,"h":599.25,"l":586.52,"n":12024,"o":594.33,"t":"2026-09-03T04:00:00Z","v":143309,"vw":592.12093},{"c":591.29,"h":596,"l":585,"n":10287,"o":585.1,"t":"2026-09-04T04:00:00Z","v":146468,"vw":591.136899},{"c":590.89,"h":596.98,"l":587.09,"n":13693,"o":590.95,"t":"2026-09-08T04:00:00Z","v":185334,"vw":590.779586},{"c":586.3,"h":590,"l":577.685,"n":10953,"o":590,"t":"2026-09-09T04:00:00Z","v":206985,"vw":583.417177},{"c":583.16,"h":587.67,"l":577.64,"n":12363,"o":582.68,"t":"2026-09-10T04:00:00Z","v":195661,"vw":583.501977},{"c":587.52,"h":595.275,"l":584.72,"n":10742,"o":584.72,"t":"2026-09-11T04:00:00Z","v":159153,"vw":589.339942},{"c":595.41,"h":600.925,"l":589.435,"n":15227,"o":595.99,"t":"2026-09-14T04:00:00Z","v":203712,"vw":593.672998},{"c":620.48,"h":623.025,"l":594.08,"n":12801,"o":594.3,"t":"2026-09-15T04:00:00Z","v":304008,"vw":617.117405},{"c":616.44,"h":625.0125,"l":612.53,"n":11544,"o":616.99,"t":"2026-09-16T04:00:00Z","v":208246,"vw":617.851052},{"c":615.18,"h":622.255,"l":608.5173,"n":11302,"o":620,"t":"2026-09-17T04:00:00Z","v":226168,"vw":617.614677},{"c":612.33,"h":619.41,"l":608.54,"n":12627,"o":615.41,"t":"2026-09-18T04:00:00Z","v":522364,"vw":612.506537},{"c":624.2,"h":627.0367,"l":613.1,"n":11681,"o":614.12,"t":"2026-09-21T04:00:00Z","v":188359,"vw":623.061876},{"c":630.19,"h":632.72,"l":619.62,"n":16597,"o":624.02,"t":"2026-09-22T04:00:00Z","v":304334,"vw":628.714189},{"c":617.15,"h":637.645,"l":614.18,"n":15481,"o":630.06,"t":"2026-09-23T04:00:00Z","v":275820,"vw":621.873791},{"c":620.59,"h":626.825,"l":610.79,"n":15892,"o":612.3,"t":"2026-09-24T04:00:00Z","v":308972,"vw":619.534976},{"c":618.88,"h":620.6,"l":608.1125,"n":12213,"o":620.6,"t":"2026-09-25T04:00:00Z","v":229138,"vw":615.715768},{"c":615.94,"h":621.62,"l":608.05,"n":14772,"o":616.16,"t":"2026-09-28T04:00:00Z","v":242395,"vw":616.541519},{"c":622.11,"h":622.695,"l":610.058,"n":13615,"o":612.25,"t":"2026-09-29T04:00:00Z","v":250794,"vw":620.225999},{"c":624.18,"h":628.686,"l":614.2975,"n":14048,"o":622.6,"t":"2026-09-30T04:00:00Z","v":306741,"vw":623.831673},{"c":598.08,"h":628.6,"l":597.37,"n":14816,"o":627.47,"t":"2026-10-01T04:00:00Z","v":233527,"vw":605.038303},{"c":599.47,"h":609.75,"l":587.385,"n":13791,"o":593.03,"t":"2026-10-02T04:00:00Z","v":303869,"vw":599.283125},{"c":620.51,"h":623.975,"l":601.94,"n":13962,"o":601.94,"t":"2026-10-05T04:00:00Z","v":341302,"vw":617.909064},{"c":602.9,"h":642.645,"l":601.36,"n":11948,"o":624.86,"t":"2026-10-06T04:00:00Z","v":219255,"vw":611.741263},{"c":604.25,"h":615.63,"l":596.082,"n":12333,"o":600,"t":"2026-10-07T04:00:00Z","v":207638,"vw":605.290939},{"c":602.7,"h":604.56,"l":590.455,"n":12523,"o":602.43,"t":"2026-10-08T04:00:00Z","v":223195,"vw":598.272362},{"c":612.05,"h":620.25,"l":602.7,"n":9737,"o":602.7,"t":"2026-10-09T04:00:00Z","v":159865,"vw":613.805824},{"c":620.05,"h":623.11,"l":608.71,"n":10017,"o":612.7,"t":"2026-10-12T04:00:00Z","v":176260,"vw":619.623228},{"c":609.89,"h":620.755,"l":609.48,"n":9738,"o":620.05,"t":"2026-10-13T04:00:00Z","v":155332,"vw":612.053103},{"c":616.63,"h":630.88,"l":605.76,"n":14107,"o":605.76,"t":"2026-10-14T04:00:00Z","v":311362,"vw":617.400835},{"c":628.6,"h":635.31,"l":617.6,"n":16035,"o":622.83,"t":"2026-10-15T04:00:00Z","v":391895,"vw":628.764094},{"c":618.47,"h":632.33,"l":610.05,"n":16319,"o":630.29,"t":"2026-10-16T04:00:00Z","v":325282,"vw":617.717808},{"c":619.66,"h":625.69,"l":616.135,"n":13038,"o":619.33,"t":"2026-10-19T04:00:00Z","v":247226,"vw":621.064566},{"c":622.43,"h":637.15,"l":613.13,"n":19859,"o":626.64,"t":"2026-10-20T04:00:00Z","v":403959,"vw":625.275169},{"c":662.48,"h":666.65,"l":614.98,"n":34533,"o":614.98,"t":"2026-10-21T04:00:00Z","v":1027294,"vw":653.245859},{"c":653.96,"h":684.52,"l":645.295,"n":30615,"o":657.11,"t":"2026-10-22T04:00:00Z","v":894143,"vw":663.723674}],"volatilityBars":[{"c":612.33,"h":612.33,"l":612.33,"n":9,"o":612.33,"t":"2026-09-21T09:30:00Z","v":304,"vw":612.33},{"c":612.35,"h":612.35,"l":612.35,"n":1,"o":612.35,"t":"2026-09-21T09:45:00Z","v":300,"vw":612.35},{"c":617.82,"h":618.15,"l":613.68,"n":325,"o":614.12,"t":"2026-09-21T13:30:00Z","v":6138,"vw":614.979687},{"c":619.71,"h":620.57,"l":615.72,"n":374,"o":616.96,"t":"2026-09-21T13:45:00Z","v":5949,"vw":619.230836},{"c":614.3901,"h":620.385,"l":614.3901,"n":293,"o":619.6,"t":"2026-09-21T14:00:00Z","v":4123,"vw":617.598063},{"c":615.49,"h":616.18,"l":613.1,"n":249,"o":615.41,"t":"2026-09-21T14:15:00Z","v":3153,"vw":614.698678},{"c":616.589,"h":617.27,"l":615.83,"n":90,"o":617.265,"t":"2026-09-21T14:30:00Z","v":1120,"vw":616.634789},{"c":619.86,"h":619.86,"l":617.25,"n":122,"o":617.25,"t":"2026-09-21T14:45:00Z","v":1274,"vw":618.181424},{"c":622.065,"h":622.845,"l":618.33,"n":430,"o":619.295,"t":"2026-09-21T15:00:00Z","v":8481,"vw":620.944472},{"c":622.295,"h":622.785,"l":620.05,"n":447,"o":622.04,"t":"2026-09-21T15:15:00Z","v":8587,"vw":621.61976},{"c":622.8725,"h":623.165,"l":622.11,"n":167,"o":622.99,"t":"2026-09-21T15:30:00Z","v":2553,"vw":622.789833},{"c":624.325,"h":624.325,"l":622.27,"n":145,"o":622.38,"t":"2026-09-21T15:45:00Z","v":1566,"vw":622.852853},{"c":624.73,"h":625.07,"l":623.86,"n":269,"o":624.41,"t":"2026-09-21T16:00:00Z","v":5804,"vw":624.530003},{"c":623.1,"h":627.0367,"l":623.1,"n":627,"o":625.29,"t":"2026-09-21T16:15:00Z","v":13704,"vw":624.724541},{"c":622.295,"h":623.55,"l":622.295,"n":88,"o":623.475,"t":"2026-09-21T16:30:00Z","v":1082,"vw":622.775},{"c":622.81,"h":623.25,"l":622.325,"n":167,"o":622.33,"t":"2026-09-21T16:45:00Z","v":1582,"vw":622.86532},{"c":623.23,"h":623.71,"l":622.2125,"n":238,"o":622.6475,"t":"2026-09-21T17:00:00Z","v":2347,"vw":622.66641},{"c":623.33,"h":624.78,"l":623.23,"n":152,"o":623.855,"t":"2026-09-21T17:15:00Z","v":1823,"vw":623.846879},{"c":624.85,"h":625.35,"l":624.58,"n":121,"o":624.58,"t":"2026-09-21T17:30:00Z","v":940,"vw":625.050108},{"c":624.82,"h":625.7,"l":624.82,"n":191,"o":625.665,"t":"2026-09-21T17:45:00Z","v":3017,"vw":625.477104},{"c":624.57,"h":625.9,"l":624.44,"n":488,"o":624.89,"t":"2026-09-21T18:00:00Z","v":5221,"vw":624.894486},{"c":625.21,"h":625.21,"l":624.65,"n":134,"o":624.95,"t":"2026-09-21T18:15:00Z","v":1455,"vw":624.99152},{"c":624.77,"h":625.79,"l":624.76,"n":551,"o":624.9675,"t":"2026-09-21T18:30:00Z","v":9042,"vw":625.207205},{"c":624.265,"h":625.265,"l":623.59,"n":454,"o":624.93,"t":"2026-09-21T18:45:00Z","v":6943,"vw":624.625101},{"c":622.63,"h":624.2575,"l":622.63,"n":380,"o":624.2575,"t":"2026-09-21T19:00:00Z","v":3291,"vw":623.758983},{"c":621.86,"h":622.7,"l":621.86,"n":334,"o":622.7,"t":"2026-09-21T19:15:00Z","v":4806,"vw":622.24998},{"c":622.71,"h":623.85,"l":621.87,"n":730,"o":621.87,"t":"2026-09-21T19:30:00Z","v":8445,"vw":622.518215},{"c":623.89,"h":625.495,"l":622.35,"n":1399,"o":622.71,"t":"2026-09-21T19:45:00Z","v":22209,"vw":624.440729},{"c":624.2,"h":624.2,"l":624.2,"n":49,"o":624.2,"t":"2026-09-21T20:00:00Z","v":34951,"vw":624.2},{"c":623.595,"h":624.92,"l":620.42,"n":348,"o":624.02,"t":"2026-09-22T13:30:00Z","v":6906,"vw":623.25997},{"c":623.22,"h":624.13,"l":620.55,"n":307,"o":623.73,"t":"2026-09-22T13:45:00Z","v":4202,"vw":622.755672},{"c":621.77,"h":623.04,"l":620.06,"n":431,"o":622.82,"t":"2026-09-22T14:00:00Z","v":5306,"vw":622.123805},{"c":620.62,"h":624.58,"l":619.67,"n":528,"o":621.36,"t":"2026-09-22T14:15:00Z","v":11191,"vw":622.791034},{"c":622.365,"h":622.56,"l":619.62,"n":431,"o":619.62,"t":"2026-09-22T14:30:00Z","v":5229,"vw":621.17449},{"c":623.49,"h":623.49,"l":620.98,"n":383,"o":622.615,"t":"2026-09-22T14:45:00Z","v":4803,"vw":622.097249},{"c":624.7325,"h":625.75,"l":623.02,"n":634,"o":623.485,"t":"2026-09-22T15:00:00Z","v":8704,"vw":624.375441},{"c":625.465,"h":627.04,"l":624.33,"n":596,"o":624.33,"t":"2026-09-22T15:15:00Z","v":7865,"vw":626.413095},{"c":630,"h":631.99,"l":625.36,"n":775,"o":625.36,"t":"2026-09-22T15:30:00Z","v":13744,"vw":628.492289},{"c":630.05,"h":630.98,"l":628.15,"n":558,"o":629.945,"t":"2026-09-22T15:45:00Z","v":10613,"vw":629.942918},{"c":631.26,"h":631.42,"l":628.94,"n":363,"o":630.04,"t":"2026-09-22T16:00:00Z","v":8818,"vw":630.173243},{"c":631.38,"h":631.38,"l":630.05,"n":353,"o":630.88,"t":"2026-09-22T16:15:00Z","v":4936,"vw":630.689683},{"c":630.865,"h":632.72,"l":630.41,"n":379,"o":631.45,"t":"2026-09-22T16:30:00Z","v":4404,"vw":631.720933},{"c":628.21,"h":631.08,"l":627.95,"n":462,"o":630.34,"t":"2026-09-22T16:45:00Z","v":13726,"vw":630.249918},{"c":629.69,"h":630.925,"l":626.45,"n":517,"o":628.16,"t":"2026-09-22T17:00:00Z","v":8500,"vw":628.918053},{"c":630.275,"h":631,"l":629.44,"n":422,"o":629.8125,"t":"2026-09-22T17:15:00Z","v":4563,"vw":630.338613},{"c":628.41,"h":630.99,"l":628.38,"n":603,"o":630.99,"t":"2026-09-22T17:30:00Z","v":10564,"vw":629.336415},{"c":629.42,"h":630.41,"l":628.47,"n":613,"o":628.95,"t":"2026-09-22T17:45:00Z","v":9355,"vw":629.577489},{"c":631.83,"h":631.83,"l":628.25,"n":513,"o":629.29,"t":"2026-09-22T18:00:00Z","v":9150,"vw":630.094514},{"c":629.265,"h":631.51,"l":628.75,"n":509,"o":631.18,"t":"2026-09-22T18:15:00Z","v":9851,"vw":630.901815},{"c":628.09,"h":629.27,"l":627.78,"n":282,"o":629.27,"t":"2026-09-22T18:30:00Z","v":3103,"vw":628.44345},{"c":629.41,"h":629.75,"l":627.93,"n":521,"o":627.93,"t":"2026-09-22T18:45:00Z","v":7307,"vw":628.686141},{"c":630.22,"h":630.43,"l":628.9701,"n":587,"o":630.06,"t":"2026-09-22T19:00:00Z","v":7824,"vw":629.932068},{"c":626.99,"h":629.815,"l":626.99,"n":724,"o":629.39,"t":"2026-09-22T19:15:00Z","v":11228,"vw":628.154992},{"c":628.26,"h":628.71,"l":627.08,"n":795,"o":627.72,"t":"2026-09-22T19:30:00Z","v":11647,"vw":627.897119},{"c":630.27,"h":631.47,"l":627.65,"n":1764,"o":628.06,"t":"2026-09-22T19:45:00Z","v":33448,"vw":629.962081},{"c":630.19,"h":630.19,"l":630.19,"n":42,"o":630.19,"t":"2026-09-22T20:00:00Z","v":55960,"vw":630.19},{"c":630.45,"h":631.9,"l":628.42,"n":331,"o":630.9,"t":"2026-09-22T22:45:00Z","v":1051,"vw":630.260943},{"c":633.295,"h":637.645,"l":630.06,"n":421,"o":630.06,"t":"2026-09-23T13:30:00Z","v":8365,"vw":632.529813},{"c":634.145,"h":635.8,"l":631.02,"n":559,"o":634.06,"t":"2026-09-23T13:45:00Z","v":11236,"vw":633.406277},{"c":634.59,"h":635.72,"l":631.465,"n":606,"o":633.65,"t":"2026-09-23T14:00:00Z","v":9962,"vw":633.712252},{"c":633.26,"h":635.255,"l":632.33,"n":321,"o":634.585,"t":"2026-09-23T14:15:00Z","v":4703,"vw":634.020685},{"c":632.33,"h":634.24,"l":631.83,"n":389,"o":633.1,"t":"2026-09-23T14:30:00Z","v":5139,"vw":632.717318},{"c":632.0175,"h":633.38,"l":631.06,"n":358,"o":632.16,"t":"2026-09-23T14:45:00Z","v":4777,"vw":632.128069},{"c":632.07,"h":633.785,"l":632.07,"n":253,"o":632.1,"t":"2026-09-23T15:00:00Z","v":2906,"vw":633.242532},{"c":628.5727,"h":632.2099,"l":628.5727,"n":542,"o":631.76,"t":"2026-09-23T15:15:00Z","v":9637,"vw":631.324467},{"c":628.295,"h":630.0864,"l":628.295,"n":381,"o":628.725,"t":"2026-09-23T15:30:00Z","v":5136,"vw":628.927673},{"c":628.93,"h":629.25,"l":628.4275,"n":236,"o":628.965,"t":"2026-09-23T15:45:00Z","v":2040,"vw":628.812921},{"c":628.57,"h":628.855,"l":626.96,"n":157,"o":628.53,"t":"2026-09-23T16:00:00Z","v":2340,"vw":627.795738},{"c":626.41,"h":629.86,"l":626.41,"n":269,"o":628.77,"t":"2026-09-23T16:15:00Z","v":3966,"vw":627.632248},{"c":625.31,"h":626.94,"l":624.83,"n":448,"o":626.94,"t":"2026-09-23T16:30:00Z","v":7772,"vw":625.650337},{"c":616.23,"h":625,"l":616.18,"n":1086,"o":625,"t":"2026-09-23T16:45:00Z","v":25401,"vw":620.499207},{"c":618.035,"h":618.405,"l":614.18,"n":523,"o":617.43,"t":"2026-09-23T17:00:00Z","v":14816,"vw":616.787835},{"c":617.97,"h":619.25,"l":617.13,"n":392,"o":618.17,"t":"2026-09-23T17:15:00Z","v":5281,"vw":618.605658},{"c":618.31,"h":619.585,"l":617.2,"n":492,"o":617.2,"t":"2026-09-23T17:30:00Z","v":5026,"vw":618.315492},{"c":618.03,"h":619.215,"l":618.03,"n":302,"o":618.825,"t":"2026-09-23T17:45:00Z","v":3769,"vw":618.772749},{"c":620.18,"h":620.18,"l":617.61,"n":207,"o":617.62,"t":"2026-09-23T18:00:00Z","v":2762,"vw":619.071058},{"c":616.9726,"h":621.3232,"l":616.9726,"n":358,"o":620.47,"t":"2026-09-23T18:15:00Z","v":5248,"vw":618.947554},{"c":618.1875,"h":618.55,"l":617.49,"n":160,"o":617.745,"t":"2026-09-23T18:30:00Z","v":1133,"vw":618.131991},{"c":619.7,"h":620,"l":617.07,"n":536,"o":618.22,"t":"2026-09-23T18:45:00Z","v":7636,"vw":618.065153},{"c":617.48,"h":620.37,"l":617.25,"n":893,"o":620.37,"t":"2026-09-23T19:00:00Z","v":14664,"vw":618.466526},{"c":618.685,"h":618.685,"l":617.48,"n":711,"o":617.48,"t":"2026-09-23T19:15:00Z","v":10524,"vw":617.921251},{"c":618.705,"h":619.63,"l":618.01,"n":785,"o":618.73,"t":"2026-09-23T19:30:00Z","v":11000,"vw":618.859751},{"c":616.96,"h":620.03,"l":616.27,"n":2324,"o":618.68,"t":"2026-09-23T19:45:00Z","v":43718,"vw":617.519064},{"c":617.15,"h":617.15,"l":617.15,"n":49,"o":617.15,"t":"2026-09-23T20:00:00Z","v":33778,"vw":617.15},{"c":617.15,"h":617.15,"l":617.15,"n":1,"o":617.15,"t":"2026-09-23T20:15:00Z","v":158,"vw":617.15},{"c":619,"h":619,"l":619,"n":1,"o":619,"t":"2026-09-23T20:30:00Z","v":49,"vw":619},{"c":618.71,"h":621.905,"l":612.3,"n":505,"o":612.3,"t":"2026-09-24T13:30:00Z","v":11857,"vw":617.737915},{"c":618.925,"h":622.4,"l":615.01,"n":938,"o":620.625,"t":"2026-09-24T13:45:00Z","v":17209,"vw":619.532298},{"c":626.825,"h":626.825,"l":616.93,"n":637,"o":618.85,"t":"2026-09-24T14:00:00Z","v":8734,"vw":623.298415},{"c":622.37,"h":625.9,"l":620.1,"n":368,"o":625.9,"t":"2026-09-24T14:15:00Z","v":6709,"vw":624.277243},{"c":622.6725,"h":624.35,"l":621.55,"n":433,"o":622.73,"t":"2026-09-24T14:30:00Z","v":8193,"vw":623.49516},{"c":613.34,"h":622.595,"l":610.98,"n":614,"o":622.595,"t":"2026-09-24T14:45:00Z","v":7563,"vw":617.113709},{"c":614.545,"h":616.61,"l":610.79,"n":647,"o":612.1,"t":"2026-09-24T15:00:00Z","v":15409,"vw":615.225697},{"c":614.38,"h":615.72,"l":611.19,"n":498,"o":613.04,"t":"2026-09-24T15:15:00Z","v":10262,"vw":613.323777},{"c":616.645,"h":616.94,"l":611.68,"n":299,"o":614.765,"t":"2026-09-24T15:30:00Z","v":6219,"vw":615.638122},{"c":616.17,"h":617.73,"l":614.67,"n":268,"o":616.73,"t":"2026-09-24T15:45:00Z","v":6498,"vw":615.473195},{"c":617.03,"h":618.34,"l":614.52,"n":322,"o":614.52,"t":"2026-09-24T16:00:00Z","v":3547,"vw":617.435294},{"c":621.475,"h":623.61,"l":618.22,"n":429,"o":618.22,"t":"2026-09-24T16:15:00Z","v":4822,"vw":620.928282},{"c":619.6,"h":621.5,"l":619.205,"n":348,"o":621.03,"t":"2026-09-24T16:30:00Z","v":3760,"vw":620.298471},{"c":618.825,"h":620.425,"l":617.66,"n":263,"o":620.415,"t":"2026-09-24T16:45:00Z","v":3077,"vw":619.039496},{"c":618.75,"h":618.755,"l":616.38,"n":329,"o":618.25,"t":"2026-09-24T17:00:00Z","v":3374,"vw":617.682039},{"c":620.68,"h":620.69,"l":619.64,"n":154,"o":620,"t":"2026-09-24T17:15:00Z","v":1852,"vw":620.322771},{"c":620,"h":620.67,"l":619.505,"n":213,"o":620.67,"t":"2026-09-24T17:30:00Z","v":3225,"vw":619.992487},{"c":618.715,"h":619.865,"l":618.347,"n":250,"o":619.86,"t":"2026-09-24T17:45:00Z","v":4000,"vw":618.700178},{"c":618.88,"h":619.26,"l":617.67,"n":257,"o":618.14,"t":"2026-09-24T18:00:00Z","v":2583,"vw":618.531507},{"c":619.535,"h":619.99,"l":617.47,"n":274,"o":619.97,"t":"2026-09-24T18:15:00Z","v":3238,"vw":619.105415},{"c":617.62,"h":618.82,"l":616.67,"n":370,"o":618.74,"t":"2026-09-24T18:30:00Z","v":4466,"vw":617.837578},{"c":620.8225,"h":621.57,"l":616.66,"n":639,"o":617.61,"t":"2026-09-24T18:45:00Z","v":13886,"vw":619.628727},{"c":622.47,"h":622.47,"l":619.885,"n":588,"o":621,"t":"2026-09-24T19:00:00Z","v":7920,"vw":621.29692},{"c":620.43,"h":623.13,"l":620.385,"n":932,"o":621.92,"t":"2026-09-24T19:15:00Z","v":15774,"vw":621.759599},{"c":620.65,"h":622.31,"l":617.31,"n":972,"o":621.355,"t":"2026-09-24T19:30:00Z","v":18089,"vw":620.571566},{"c":620.2,"h":623.05,"l":618.61,"n":1855,"o":620.66,"t":"2026-09-24T19:45:00Z","v":40367,"vw":620.777689},{"c":620.59,"h":620.59,"l":619.73,"n":38,"o":620.59,"t":"2026-09-24T20:00:00Z","v":55683,"vw":620.588349},{"c":612.08,"h":620.6,"l":612.08,"n":298,"o":620.6,"t":"2026-09-25T13:30:00Z","v":5109,"vw":617.86313},{"c":613.0099,"h":613.34,"l":610.41,"n":226,"o":613.22,"t":"2026-09-25T13:45:00Z","v":4739,"vw":612.76843},{"c":610.29,"h":612.28,"l":608.1125,"n":351,"o":610.43,"t":"2026-09-25T14:00:00Z","v":5179,"vw":609.796238},{"c":613.09,"h":613.09,"l":610.515,"n":85,"o":611.62,"t":"2026-09-25T14:15:00Z","v":758,"vw":612.246719},{"c":611.565,"h":613.53,"l":611.33,"n":152,"o":612.88,"t":"2026-09-25T14:30:00Z","v":2427,"vw":612.524334},{"c":611.015,"h":613.31,"l":611.015,"n":140,"o":611.96,"t":"2026-09-25T14:45:00Z","v":1862,"vw":611.773937},{"c":613.27,"h":615.94,"l":611.99,"n":689,"o":612.52,"t":"2026-09-25T15:00:00Z","v":16355,"vw":614.368582},{"c":614.65,"h":615.55,"l":613.85,"n":291,"o":613.85,"t":"2026-09-25T15:15:00Z","v":4493,"vw":614.667782},{"c":615.3006,"h":615.3006,"l":613.59,"n":178,"o":615.25,"t":"2026-09-25T15:30:00Z","v":1928,"vw":614.827354},{"c":614.545,"h":616.03,"l":613.94,"n":224,"o":613.94,"t":"2026-09-25T15:45:00Z","v":3233,"vw":614.768899},{"c":613.59,"h":616.18,"l":613.59,"n":253,"o":616.18,"t":"2026-09-25T16:00:00Z","v":3109,"vw":613.913055},{"c":612.62,"h":614.835,"l":612.62,"n":294,"o":613.72,"t":"2026-09-25T16:15:00Z","v":5582,"vw":613.931801},{"c":612.405,"h":613.365,"l":612.24,"n":213,"o":613.33,"t":"2026-09-25T16:30:00Z","v":3350,"vw":612.725398},{"c":611.875,"h":612.3,"l":610.92,"n":306,"o":611.76,"t":"2026-09-25T16:45:00Z","v":5041,"vw":611.772151},{"c":614,"h":614,"l":612.1116,"n":210,"o":612.5,"t":"2026-09-25T17:00:00Z","v":2162,"vw":612.938247},{"c":614.955,"h":614.955,"l":612.5516,"n":218,"o":614.005,"t":"2026-09-25T17:15:00Z","v":4364,"vw":614.104676},{"c":615.015,"h":616.27,"l":613.89,"n":445,"o":614.965,"t":"2026-09-25T17:30:00Z","v":7022,"vw":615.116523},{"c":614.745,"h":615.68,"l":613.65,"n":353,"o":614.42,"t":"2026-09-25T17:45:00Z","v":7747,"vw":614.652289},{"c":613.575,"h":614.895,"l":612.875,"n":373,"o":614.895,"t":"2026-09-25T18:00:00Z","v":5009,"vw":613.454881},{"c":610.825,"h":614.37,"l":610.5,"n":456,"o":613.76,"t":"2026-09-25T18:15:00Z","v":6890,"vw":612.862578},{"c":611.66,"h":612.855,"l":610.99,"n":447,"o":611,"t":"2026-09-25T18:30:00Z","v":6207,"vw":611.89462},{"c":614.51,"h":614.68,"l":611.615,"n":443,"o":611.745,"t":"2026-09-25T18:45:00Z","v":7058,"vw":613.204775},{"c":615.63,"h":615.63,"l":613.53,"n":481,"o":614.805,"t":"2026-09-25T19:00:00Z","v":6000,"vw":614.860571},{"c":614.26,"h":615.89,"l":614.085,"n":518,"o":615.465,"t":"2026-09-25T19:15:00Z","v":7892,"vw":615.152991},{"c":615.045,"h":616.3,"l":614.315,"n":752,"o":614.315,"t":"2026-09-25T19:30:00Z","v":10207,"vw":615.417893},{"c":618.39,"h":619.07,"l":614.86,"n":2235,"o":615.43,"t":"2026-09-25T19:45:00Z","v":51602,"vw":617.04547},{"c":618.88,"h":618.88,"l":618.88,"n":28,"o":618.88,"t":"2026-09-25T20:00:00Z","v":35364,"vw":618.88},{"c":618.88,"h":618.88,"l":618.88,"n":1,"o":618.88,"t":"2026-09-25T20:30:00Z","v":50,"vw":618.88},{"c":615.58,"h":616.37,"l":613.35,"n":342,"o":616.16,"t":"2026-09-28T13:30:00Z","v":5816,"vw":615.761902},{"c":612.18,"h":614.67,"l":609.3,"n":590,"o":614.67,"t":"2026-09-28T13:45:00Z","v":6833,"vw":613.048754},{"c":611.4,"h":613.845,"l":608.05,"n":203,"o":612.395,"t":"2026-09-28T14:00:00Z","v":3249,"vw":612.251834},{"c":612.85,"h":614.06,"l":610.55,"n":398,"o":613.27,"t":"2026-09-28T14:15:00Z","v":5572,"vw":612.588646},{"c":614.99,"h":616.3,"l":613.03,"n":432,"o":613.4775,"t":"2026-09-28T14:30:00Z","v":4726,"vw":614.436206},{"c":615.33,"h":615.685,"l":614.13,"n":266,"o":615.13,"t":"2026-09-28T14:45:00Z","v":2992,"vw":614.771419},{"c":616.465,"h":616.9,"l":614.95,"n":641,"o":614.95,"t":"2026-09-28T15:00:00Z","v":13122,"vw":616.120288},{"c":614.2,"h":616.9,"l":614.2,"n":481,"o":616.505,"t":"2026-09-28T15:15:00Z","v":9037,"vw":616.243055},{"c":614.985,"h":615.4675,"l":613.8,"n":185,"o":614.7,"t":"2026-09-28T15:30:00Z","v":3123,"vw":614.697243},{"c":614.35,"h":614.945,"l":613.6,"n":228,"o":614.51,"t":"2026-09-28T15:45:00Z","v":2368,"vw":614.390697},{"c":615.54,"h":616.9,"l":614.19,"n":331,"o":614.745,"t":"2026-09-28T16:00:00Z","v":8526,"vw":615.617295},{"c":619.055,"h":619.38,"l":615.4,"n":598,"o":615.4,"t":"2026-09-28T16:15:00Z","v":9649,"vw":617.188017},{"c":618.12,"h":619.0058,"l":616.68,"n":192,"o":618.75,"t":"2026-09-28T16:30:00Z","v":2695,"vw":618.252792},{"c":618.55,"h":619.28,"l":618.01,"n":217,"o":618.11,"t":"2026-09-28T16:45:00Z","v":4863,"vw":618.348683},{"c":618.135,"h":619.33,"l":617.55,"n":470,"o":618.98,"t":"2026-09-28T17:00:00Z","v":5530,"vw":618.544105},{"c":616.125,"h":617.995,"l":615.9,"n":233,"o":617.995,"t":"2026-09-28T17:15:00Z","v":2268,"vw":616.983967},{"c":612.515,"h":616.44,"l":612.515,"n":420,"o":616.12,"t":"2026-09-28T17:30:00Z","v":4455,"vw":614.925972},{"c":615.18,"h":615.18,"l":613.4,"n":248,"o":613.485,"t":"2026-09-28T17:45:00Z","v":3649,"vw":613.955734},{"c":616.5,"h":617.16,"l":615.225,"n":399,"o":615.225,"t":"2026-09-28T18:00:00Z","v":5232,"vw":616.2091},{"c":617.5399,"h":617.84,"l":616.39,"n":237,"o":616.505,"t":"2026-09-28T18:15:00Z","v":3877,"vw":617.082545},{"c":617.865,"h":618.54,"l":616.57,"n":234,"o":616.625,"t":"2026-09-28T18:30:00Z","v":2229,"vw":617.367049},{"c":619.75,"h":620.228,"l":617.2,"n":452,"o":618.15,"t":"2026-09-28T18:45:00Z","v":5271,"vw":618.766269},{"c":618.455,"h":619.81,"l":618.375,"n":568,"o":618.88,"t":"2026-09-28T19:00:00Z","v":7790,"vw":618.960533},{"c":620.135,"h":621.62,"l":618.45,"n":739,"o":618.455,"t":"2026-09-28T19:15:00Z","v":10955,"vw":619.893788},{"c":618.26,"h":620.18,"l":617.79,"n":717,"o":619.95,"t":"2026-09-28T19:30:00Z","v":10704,"vw":619.33941},{"c":615.9,"h":619.84,"l":615.32,"n":2576,"o":618.24,"t":"2026-09-28T19:45:00Z","v":46656,"vw":616.78816},{"c":615.94,"h":615.94,"l":615.94,"n":43,"o":615.94,"t":"2026-09-28T20:00:00Z","v":37289,"vw":615.94},{"c":617.29,"h":618.41,"l":610.058,"n":388,"o":612.25,"t":"2026-09-29T13:30:00Z","v":6004,"vw":614.572642},{"c":619.65,"h":619.835,"l":615.02,"n":499,"o":617.28,"t":"2026-09-29T13:45:00Z","v":10062,"vw":616.968813},{"c":619.9625,"h":621.705,"l":615.86,"n":629,"o":621.15,"t":"2026-09-29T14:00:00Z","v":11649,"vw":619.022397},{"c":618.89,"h":620.58,"l":618.32,"n":677,"o":619.9675,"t":"2026-09-29T14:15:00Z","v":7819,"vw":619.338904},{"c":614.775,"h":618.67,"l":613.79,"n":500,"o":618.67,"t":"2026-09-29T14:30:00Z","v":10482,"vw":615.245851},{"c":614.875,"h":616.435,"l":614.71,"n":260,"o":614.815,"t":"2026-09-29T14:45:00Z","v":2648,"vw":615.066311},{"c":615.64,"h":615.79,"l":612.81,"n":449,"o":614.865,"t":"2026-09-29T15:00:00Z","v":3962,"vw":615.166874},{"c":615.81,"h":615.86,"l":614.98,"n":241,"o":615.86,"t":"2026-09-29T15:15:00Z","v":3341,"vw":615.375887},{"c":618.115,"h":618.78,"l":616.03,"n":253,"o":616.17,"t":"2026-09-29T15:30:00Z","v":3640,"vw":617.267894},{"c":620.26,"h":620.585,"l":618.135,"n":204,"o":618.135,"t":"2026-09-29T15:45:00Z","v":3181,"vw":619.33427},{"c":619.5175,"h":621.115,"l":619.22,"n":393,"o":620.26,"t":"2026-09-29T16:00:00Z","v":4531,"vw":620.22594},{"c":620.25,"h":620.9,"l":618.96,"n":119,"o":619.765,"t":"2026-09-29T16:15:00Z","v":1378,"vw":620.151375},{"c":618.295,"h":620.89,"l":617.42,"n":238,"o":620.325,"t":"2026-09-29T16:30:00Z","v":3829,"vw":619.602436},{"c":617.94,"h":618.33,"l":616.715,"n":254,"o":617.49,"t":"2026-09-29T16:45:00Z","v":3305,"vw":617.480098},{"c":617.98,"h":617.98,"l":617.46,"n":113,"o":617.51,"t":"2026-09-29T17:00:00Z","v":1905,"vw":617.638204},{"c":617.845,"h":619.01,"l":617.845,"n":203,"o":618.075,"t":"2026-09-29T17:15:00Z","v":2781,"vw":618.454128},{"c":618.115,"h":618.585,"l":617.48,"n":274,"o":617.73,"t":"2026-09-29T17:30:00Z","v":2866,"vw":618.108567},{"c":618.78,"h":619.17,"l":618.165,"n":291,"o":618.565,"t":"2026-09-29T17:45:00Z","v":2824,"vw":618.61262},{"c":619.63,"h":620.565,"l":618.1,"n":379,"o":619.28,"t":"2026-09-29T18:00:00Z","v":5775,"vw":619.835686},{"c":620.8,"h":620.8,"l":619.71,"n":194,"o":619.77,"t":"2026-09-29T18:15:00Z","v":2155,"vw":620.138624},{"c":620.44,"h":621.13,"l":619.045,"n":626,"o":620.16,"t":"2026-09-29T18:30:00Z","v":12022,"vw":620.111866},{"c":620.4225,"h":621.205,"l":620,"n":301,"o":620.97,"t":"2026-09-29T18:45:00Z","v":5180,"vw":620.564846},{"c":620.99,"h":621.5,"l":619.6,"n":783,"o":620.445,"t":"2026-09-29T19:00:00Z","v":18333,"vw":620.488943},{"c":621.815,"h":622.62,"l":620.2,"n":514,"o":621.42,"t":"2026-09-29T19:15:00Z","v":8279,"vw":621.24967},{"c":621.9499,"h":621.9499,"l":620.14,"n":757,"o":621.795,"t":"2026-09-29T19:30:00Z","v":14174,"vw":620.942708},{"c":621.855,"h":622.695,"l":620.255,"n":1804,"o":620.51,"t":"2026-09-29T19:45:00Z","v":29294,"vw":621.92281},{"c":622.11,"h":622.11,"l":622.11,"n":40,"o":622.11,"t":"2026-09-29T20:00:00Z","v":57586,"vw":622.11},{"c":622.11,"h":622.11,"l":622.11,"n":1,"o":622.11,"t":"2026-09-29T20:30:00Z","v":105,"vw":622.11},{"c":624,"h":624,"l":624,"n":2,"o":624,"t":"2026-09-30T08:15:00Z","v":126,"vw":624},{"c":618.9406,"h":624.675,"l":618.81,"n":396,"o":622.6,"t":"2026-09-30T13:30:00Z","v":6576,"vw":621.584718},{"c":618.065,"h":620.85,"l":616.92,"n":191,"o":619.71,"t":"2026-09-30T13:45:00Z","v":2303,"vw":618.350388},{"c":615.5,"h":618.0675,"l":614.2975,"n":356,"o":618.01,"t":"2026-09-30T14:00:00Z","v":4183,"vw":615.803424},{"c":614.56,"h":616.89,"l":614.56,"n":368,"o":615.36,"t":"2026-09-30T14:15:00Z","v":7562,"vw":615.772854},{"c":619.07,"h":619.76,"l":616.35,"n":162,"o":616.6275,"t":"2026-09-30T14:30:00Z","v":2271,"vw":618.131036},{"c":621.18,"h":621.27,"l":619.205,"n":366,"o":619.205,"t":"2026-09-30T14:45:00Z","v":6948,"vw":620.355567},{"c":619.73,"h":620.77,"l":619.18,"n":248,"o":620.77,"t":"2026-09-30T15:00:00Z","v":4401,"vw":619.938942},{"c":623.88,"h":623.88,"l":619.62,"n":521,"o":620.475,"t":"2026-09-30T15:15:00Z","v":11003,"vw":621.493068},{"c":623.355,"h":624.41,"l":622.52,"n":392,"o":623.325,"t":"2026-09-30T15:30:00Z","v":6297,"vw":623.471596},{"c":626,"h":626,"l":623.495,"n":505,"o":624,"t":"2026-09-30T15:45:00Z","v":8663,"vw":624.313813},{"c":624.02,"h":625.84,"l":623.38,"n":470,"o":625.53,"t":"2026-09-30T16:00:00Z","v":8348,"vw":625.151303},{"c":623.13,"h":624.18,"l":622.33,"n":222,"o":623.3625,"t":"2026-09-30T16:15:00Z","v":5656,"vw":622.699048},{"c":624.055,"h":624.5,"l":622.29,"n":485,"o":622.58,"t":"2026-09-30T16:30:00Z","v":8408,"vw":622.914555},{"c":626.87,"h":626.87,"l":623.39,"n":486,"o":624.06,"t":"2026-09-30T16:45:00Z","v":8364,"vw":625.210695},{"c":626.105,"h":628.58,"l":625.65,"n":371,"o":627.05,"t":"2026-09-30T17:00:00Z","v":6044,"vw":626.998267},{"c":627.52,"h":627.52,"l":625.36,"n":508,"o":626.39,"t":"2026-09-30T17:15:00Z","v":15519,"vw":626.357353},{"c":628,"h":628.686,"l":626.4,"n":321,"o":627.73,"t":"2026-09-30T17:30:00Z","v":6210,"vw":627.720021},{"c":627.165,"h":628.02,"l":626.93,"n":330,"o":627.815,"t":"2026-09-30T17:45:00Z","v":4142,"vw":627.566871},{"c":627.69,"h":627.69,"l":626.53,"n":305,"o":626.53,"t":"2026-09-30T18:00:00Z","v":4581,"vw":626.984847},{"c":624.385,"h":628.2,"l":623.975,"n":474,"o":628.2,"t":"2026-09-30T18:15:00Z","v":12241,"vw":626.205929},{"c":625.64,"h":625.815,"l":623.68,"n":439,"o":625.72,"t":"2026-09-30T18:30:00Z","v":7649,"vw":625.09914},{"c":624.56,"h":626.425,"l":624.49,"n":258,"o":625.315,"t":"2026-09-30T18:45:00Z","v":2837,"vw":625.214081},{"c":622.77,"h":627.67,"l":622.77,"n":624,"o":624.42,"t":"2026-09-30T19:00:00Z","v":12228,"vw":624.865166},{"c":624.46,"h":624.46,"l":622.78,"n":636,"o":622.78,"t":"2026-09-30T19:15:00Z","v":8291,"vw":623.966},{"c":621.875,"h":624.8,"l":621.875,"n":606,"o":624.36,"t":"2026-09-30T19:30:00Z","v":8746,"vw":623.661457},{"c":624.18,"h":625.53,"l":620.84,"n":2083,"o":621.55,"t":"2026-09-30T19:45:00Z","v":35168,"vw":623.86336},{"c":624.18,"h":624.18,"l":624.18,"n":39,"o":624.18,"t":"2026-09-30T20:00:00Z","v":81284,"vw":624.18},{"c":626.21,"h":628.6,"l":611.0401,"n":879,"o":627.47,"t":"2026-10-01T13:30:00Z","v":16646,"vw":620.910701},{"c":624.56,"h":626.81,"l":623.07,"n":219,"o":626.55,"t":"2026-10-01T13:45:00Z","v":2679,"vw":624.889392},{"c":618.77,"h":625.33,"l":618.18,"n":311,"o":625.13,"t":"2026-10-01T14:00:00Z","v":4399,"vw":621.859947},{"c":620.38,"h":621.55,"l":618.845,"n":327,"o":618.845,"t":"2026-10-01T14:15:00Z","v":3679,"vw":619.865836},{"c":616.495,"h":620.985,"l":616.4425,"n":302,"o":619.9,"t":"2026-10-01T14:30:00Z","v":3250,"vw":618.048535},{"c":615.58,"h":617.29,"l":612.9702,"n":211,"o":616.505,"t":"2026-10-01T14:45:00Z","v":2232,"vw":615.016224},{"c":612.9642,"h":616.57,"l":612.9642,"n":308,"o":615.935,"t":"2026-10-01T15:00:00Z","v":4518,"vw":615.439538},{"c":612.85,"h":613.805,"l":611.54,"n":342,"o":612.96,"t":"2026-10-01T15:15:00Z","v":4329,"vw":612.518245},{"c":612.16,"h":613.2,"l":611.14,"n":182,"o":612.36,"t":"2026-10-01T15:30:00Z","v":1943,"vw":612.34005},{"c":605.76,"h":612.0775,"l":605.3,"n":667,"o":611.99,"t":"2026-10-01T15:45:00Z","v":8196,"vw":609.063271},{"c":608.585,"h":609.69,"l":606.49,"n":485,"o":606.49,"t":"2026-10-01T16:00:00Z","v":8024,"vw":608.203684},{"c":608.09,"h":609.57,"l":607.12,"n":456,"o":607.9416,"t":"2026-10-01T16:15:00Z","v":10787,"vw":608.810097},{"c":607.01,"h":608.11,"l":605.87,"n":219,"o":608.11,"t":"2026-10-01T16:30:00Z","v":4649,"vw":606.810991},{"c":603.17,"h":606.575,"l":601.81,"n":206,"o":606.57,"t":"2026-10-01T16:45:00Z","v":2293,"vw":604.653508},{"c":603.405,"h":605.33,"l":603.4,"n":331,"o":605.29,"t":"2026-10-01T17:00:00Z","v":2706,"vw":604.488823},{"c":605.155,"h":605.8,"l":602.2202,"n":338,"o":604.035,"t":"2026-10-01T17:15:00Z","v":5066,"vw":604.55161},{"c":603.905,"h":605.325,"l":603.09,"n":271,"o":605.275,"t":"2026-10-01T17:30:00Z","v":3028,"vw":604.037795},{"c":600.95,"h":604.06,"l":600.8895,"n":263,"o":604.055,"t":"2026-10-01T17:45:00Z","v":2820,"vw":602.519531},{"c":602.06,"h":603.47,"l":600.61,"n":399,"o":601.35,"t":"2026-10-01T18:00:00Z","v":5697,"vw":601.475965},{"c":605.9201,"h":607.03,"l":601.0108,"n":314,"o":602.05,"t":"2026-10-01T18:15:00Z","v":4507,"vw":603.849171},{"c":605.92,"h":607.88,"l":605.92,"n":271,"o":607.875,"t":"2026-10-01T18:30:00Z","v":3062,"vw":606.931133},{"c":604.51,"h":605.2,"l":602.52,"n":470,"o":605.2,"t":"2026-10-01T18:45:00Z","v":6557,"vw":604.477527},{"c":602.23,"h":604.51,"l":602.16,"n":471,"o":604.51,"t":"2026-10-01T19:00:00Z","v":5766,"vw":603.483693},{"c":602.04,"h":604.68,"l":601.335,"n":951,"o":602.9,"t":"2026-10-01T19:15:00Z","v":17688,"vw":603.425511},{"c":599.325,"h":602.48,"l":599.05,"n":863,"o":602.245,"t":"2026-10-01T19:30:00Z","v":9135,"vw":601.500306},{"c":597.84,"h":601.32,"l":597.37,"n":2048,"o":599.53,"t":"2026-10-01T19:45:00Z","v":32171,"vw":599.261871},{"c":598.08,"h":598.08,"l":598.08,"n":39,"o":598.08,"t":"2026-10-01T20:00:00Z","v":42688,"vw":598.08},{"c":601.8,"h":604.01,"l":599.5,"n":39,"o":600,"t":"2026-10-02T09:00:00Z","v":1249,"vw":600.460242},{"c":602,"h":602,"l":601,"n":27,"o":601,"t":"2026-10-02T10:00:00Z","v":350,"vw":601.127796},{"c":598.49,"h":598.49,"l":598.49,"n":4,"o":598.49,"t":"2026-10-02T11:15:00Z","v":55,"vw":598.49},{"c":599.01,"h":599.01,"l":597,"n":7,"o":597,"t":"2026-10-02T11:45:00Z","v":205,"vw":598.01505},{"c":599.51,"h":599.51,"l":599.51,"n":2,"o":599.51,"t":"2026-10-02T12:30:00Z","v":163,"vw":599.51},{"c":598.8,"h":602.9,"l":587.385,"n":653,"o":593.03,"t":"2026-10-02T13:30:00Z","v":42160,"vw":592.489781},{"c":598.275,"h":598.31,"l":590.94,"n":456,"o":597.55,"t":"2026-10-02T13:45:00Z","v":9339,"vw":594.788676},{"c":598.84,"h":600.74,"l":595.75,"n":544,"o":597.03,"t":"2026-10-02T14:00:00Z","v":11371,"vw":598.682173},{"c":603.2,"h":603.2,"l":598.86,"n":388,"o":598.86,"t":"2026-10-02T14:15:00Z","v":14189,"vw":600.131228},{"c":601.565,"h":603.28,"l":600.351,"n":413,"o":601.59,"t":"2026-10-02T14:30:00Z","v":7055,"vw":601.994367},{"c":603.1,"h":604.3152,"l":601.2301,"n":392,"o":601.57,"t":"2026-10-02T14:45:00Z","v":6164,"vw":602.795253},{"c":603.805,"h":605.4601,"l":601.29,"n":512,"o":603.85,"t":"2026-10-02T15:00:00Z","v":10693,"vw":603.201758},{"c":606,"h":606,"l":602.9041,"n":262,"o":603.815,"t":"2026-10-02T15:15:00Z","v":3048,"vw":604.724767},{"c":608.65,"h":608.88,"l":605.35,"n":599,"o":606.665,"t":"2026-10-02T15:30:00Z","v":9923,"vw":607.096047},{"c":607.0975,"h":609.75,"l":606.725,"n":254,"o":608.79,"t":"2026-10-02T15:45:00Z","v":3909,"vw":608.007608},{"c":605.62,"h":607.4,"l":605.58,"n":203,"o":606.76,"t":"2026-10-02T16:00:00Z","v":2727,"vw":606.507768},{"c":604.46,"h":607.18,"l":603.12,"n":272,"o":605.21,"t":"2026-10-02T16:15:00Z","v":4670,"vw":604.886526},{"c":604.33,"h":607.18,"l":604.33,"n":246,"o":605.77,"t":"2026-10-02T16:30:00Z","v":2995,"vw":605.400355},{"c":606.24,"h":606.24,"l":603.59,"n":304,"o":604.1682,"t":"2026-10-02T16:45:00Z","v":3230,"vw":604.788842},{"c":605.34,"h":606.24,"l":604.35,"n":193,"o":606.24,"t":"2026-10-02T17:00:00Z","v":1961,"vw":605.316913},{"c":605.11,"h":606.24,"l":605.06,"n":290,"o":605.34,"t":"2026-10-02T17:15:00Z","v":4095,"vw":605.79265},{"c":605.72,"h":606.565,"l":604.55,"n":292,"o":604.55,"t":"2026-10-02T17:30:00Z","v":3394,"vw":606.081523},{"c":606.13,"h":606.14,"l":603.77,"n":317,"o":605.64,"t":"2026-10-02T17:45:00Z","v":4349,"vw":604.687808},{"c":604.11,"h":606,"l":603.6,"n":242,"o":603.91,"t":"2026-10-02T18:00:00Z","v":3128,"vw":604.396627},{"c":602.49,"h":604.71,"l":602.49,"n":556,"o":603.89,"t":"2026-10-02T18:15:00Z","v":10727,"vw":604.102387},{"c":602.99,"h":604.47,"l":600.935,"n":387,"o":603.085,"t":"2026-10-02T18:30:00Z","v":4377,"vw":602.374222},{"c":599.225,"h":601.68,"l":598.07,"n":367,"o":601.23,"t":"2026-10-02T18:45:00Z","v":6281,"vw":599.541169},{"c":599.01,"h":600.71,"l":598.37,"n":512,"o":599.25,"t":"2026-10-02T19:00:00Z","v":6665,"vw":599.251548},{"c":596.88,"h":599.56,"l":595.975,"n":668,"o":599.56,"t":"2026-10-02T19:15:00Z","v":8051,"vw":597.982867},{"c":600.455,"h":601.23,"l":597.115,"n":771,"o":597.245,"t":"2026-10-02T19:30:00Z","v":10310,"vw":598.405752},{"c":599.75,"h":603.33,"l":598.78,"n":2126,"o":600.35,"t":"2026-10-02T19:45:00Z","v":36885,"vw":600.54476},{"c":599.47,"h":599.47,"l":599.47,"n":42,"o":599.47,"t":"2026-10-02T20:00:00Z","v":59966,"vw":599.47},{"c":599.47,"h":599.47,"l":599.47,"n":1,"o":599.47,"t":"2026-10-02T20:30:00Z","v":58,"vw":599.47},{"c":602,"h":602,"l":600.1,"n":23,"o":600.1,"t":"2026-10-05T08:30:00Z","v":588,"vw":600.816458},{"c":599.5,"h":599.51,"l":599.5,"n":13,"o":599.51,"t":"2026-10-05T08:45:00Z","v":329,"vw":599.502821},{"c":604.58,"h":608.9706,"l":601.94,"n":186,"o":601.94,"t":"2026-10-05T13:30:00Z","v":5232,"vw":604.058655},{"c":609.515,"h":610.27,"l":604.58,"n":471,"o":604.58,"t":"2026-10-05T13:45:00Z","v":10444,"vw":608.329886},{"c":612.92,"h":614.27,"l":609.45,"n":439,"o":609.515,"t":"2026-10-05T14:00:00Z","v":9340,"vw":611.385328},{"c":617.74,"h":618.12,"l":613.84,"n":421,"o":614.14,"t":"2026-10-05T14:15:00Z","v":6039,"vw":616.077126},{"c":612.72,"h":617.16,"l":611.4,"n":344,"o":617.16,"t":"2026-10-05T14:30:00Z","v":5122,"vw":613.733428},{"c":613.1675,"h":613.1675,"l":611.31,"n":188,"o":612.35,"t":"2026-10-05T14:45:00Z","v":3207,"vw":612.354543},{"c":614.9,"h":615.08,"l":613.6,"n":303,"o":613.97,"t":"2026-10-05T15:00:00Z","v":4905,"vw":614.479751},{"c":612.26,"h":614.3,"l":610.71,"n":499,"o":614.3,"t":"2026-10-05T15:15:00Z","v":9538,"vw":612.414924},{"c":614.3975,"h":615.12,"l":612.68,"n":254,"o":612.68,"t":"2026-10-05T15:30:00Z","v":3846,"vw":613.717628},{"c":614.575,"h":614.6825,"l":613.39,"n":202,"o":614.37,"t":"2026-10-05T15:45:00Z","v":2207,"vw":614.246096},{"c":617.34,"h":618.06,"l":614.66,"n":318,"o":615.33,"t":"2026-10-05T16:00:00Z","v":3418,"vw":616.64903},{"c":616.07,"h":618.235,"l":614.125,"n":570,"o":617.34,"t":"2026-10-05T16:15:00Z","v":14039,"vw":615.880603},{"c":615.6,"h":616.56,"l":614.1,"n":530,"o":616.115,"t":"2026-10-05T16:30:00Z","v":7027,"vw":615.317518},{"c":615.57,"h":617.11,"l":614.99,"n":549,"o":615.795,"t":"2026-10-05T16:45:00Z","v":12826,"vw":615.781997},{"c":615.75,"h":616.345,"l":615.65,"n":236,"o":615.66,"t":"2026-10-05T17:00:00Z","v":2706,"vw":615.978367},{"c":614.75,"h":615.79,"l":612.95,"n":489,"o":615.2,"t":"2026-10-05T17:15:00Z","v":11231,"vw":613.486371},{"c":616.21,"h":616.3,"l":614.81,"n":221,"o":614.81,"t":"2026-10-05T17:30:00Z","v":2610,"vw":615.967772},{"c":616.74,"h":617.355,"l":615.655,"n":319,"o":615.685,"t":"2026-10-05T17:45:00Z","v":4443,"vw":616.484303},{"c":618.285,"h":618.285,"l":616.29,"n":407,"o":617.495,"t":"2026-10-05T18:00:00Z","v":6460,"vw":617.268155},{"c":618.75,"h":618.97,"l":617.12,"n":389,"o":617.66,"t":"2026-10-05T18:15:00Z","v":7845,"vw":618.066741},{"c":618.67,"h":619.53,"l":618.46,"n":469,"o":618.835,"t":"2026-10-05T18:30:00Z","v":6875,"vw":619.026852},{"c":619.85,"h":619.85,"l":618.1,"n":341,"o":618.27,"t":"2026-10-05T18:45:00Z","v":3939,"vw":618.750514},{"c":623.305,"h":623.305,"l":619.445,"n":503,"o":619.445,"t":"2026-10-05T19:00:00Z","v":5309,"vw":621.209406},{"c":623.37,"h":623.975,"l":622.2,"n":597,"o":623.045,"t":"2026-10-05T19:15:00Z","v":7035,"vw":623.210756},{"c":622.77,"h":623.555,"l":621.995,"n":890,"o":623.525,"t":"2026-10-05T19:30:00Z","v":11300,"vw":622.893434},{"c":620.64,"h":622.985,"l":618.975,"n":2394,"o":622.715,"t":"2026-10-05T19:45:00Z","v":40147,"vw":620.908657},{"c":620.51,"h":620.51,"l":620.51,"n":50,"o":620.51,"t":"2026-10-05T20:00:00Z","v":84169,"vw":620.51},{"c":620.51,"h":620.51,"l":620.51,"n":3,"o":620.51,"t":"2026-10-05T20:30:00Z","v":3429,"vw":620.51},{"c":632.82,"h":635,"l":624.86,"n":300,"o":624.86,"t":"2026-10-06T13:30:00Z","v":8302,"vw":630.312529},{"c":631.86,"h":642.645,"l":630.5512,"n":1016,"o":632.865,"t":"2026-10-06T13:45:00Z","v":21233,"vw":638.349759},{"c":618,"h":630.94,"l":617.6,"n":620,"o":629.935,"t":"2026-10-06T14:00:00Z","v":12794,"vw":622.022468},{"c":607.825,"h":618.4,"l":601.46,"n":560,"o":618.24,"t":"2026-10-06T14:15:00Z","v":9417,"vw":609.564671},{"c":603.475,"h":609.465,"l":603.475,"n":225,"o":608.495,"t":"2026-10-06T14:30:00Z","v":2304,"vw":607.300553},{"c":605.29,"h":606.77,"l":601.4613,"n":347,"o":604.09,"t":"2026-10-06T14:45:00Z","v":6169,"vw":603.711443},{"c":608.635,"h":610.43,"l":602.18,"n":335,"o":606.645,"t":"2026-10-06T15:00:00Z","v":5234,"vw":608.42204},{"c":606.59,"h":610.04,"l":606.34,"n":282,"o":608.97,"t":"2026-10-06T15:15:00Z","v":3463,"vw":608.802267},{"c":613.36,"h":613.43,"l":606.95,"n":296,"o":606.95,"t":"2026-10-06T15:30:00Z","v":3954,"vw":611.96857},{"c":612.47,"h":613.94,"l":612.47,"n":77,"o":613.875,"t":"2026-10-06T15:45:00Z","v":1345,"vw":613.69133},{"c":610.74,"h":613.86,"l":610.23,"n":335,"o":613.115,"t":"2026-10-06T16:00:00Z","v":9655,"vw":612.552689},{"c":612,"h":613.27,"l":611.3,"n":158,"o":611.645,"t":"2026-10-06T16:15:00Z","v":1675,"vw":612.101071},{"c":612.15,"h":612.44,"l":611.58,"n":104,"o":611.99,"t":"2026-10-06T16:30:00Z","v":1120,"vw":612.269896},{"c":610.78,"h":611.79,"l":610.78,"n":115,"o":611.79,"t":"2026-10-06T16:45:00Z","v":1153,"vw":611.38},{"c":609.55,"h":610.94,"l":609.15,"n":139,"o":610.825,"t":"2026-10-06T17:00:00Z","v":3781,"vw":610.077888},{"c":606.9,"h":609.05,"l":606.9,"n":183,"o":609.05,"t":"2026-10-06T17:15:00Z","v":2738,"vw":608.56964},{"c":607.895,"h":608.31,"l":607.56,"n":121,"o":607.56,"t":"2026-10-06T17:30:00Z","v":1254,"vw":607.9351},{"c":609.135,"h":610.37,"l":607.87,"n":290,"o":607.87,"t":"2026-10-06T17:45:00Z","v":5470,"vw":609.446998},{"c":609.165,"h":609.98,"l":608.535,"n":197,"o":609.575,"t":"2026-10-06T18:00:00Z","v":3132,"vw":609.291011},{"c":610.465,"h":611.3399,"l":610.08,"n":207,"o":610.08,"t":"2026-10-06T18:15:00Z","v":3248,"vw":610.577728},{"c":609.0201,"h":610.535,"l":609.0201,"n":164,"o":610.535,"t":"2026-10-06T18:30:00Z","v":1992,"vw":609.692593},{"c":607.89,"h":609.595,"l":606.94,"n":257,"o":609.04,"t":"2026-10-06T18:45:00Z","v":4419,"vw":608.328439},{"c":607.6925,"h":608.17,"l":606.485,"n":227,"o":607.7925,"t":"2026-10-06T19:00:00Z","v":3267,"vw":607.729092},{"c":605.9325,"h":608.45,"l":604.8501,"n":549,"o":607.615,"t":"2026-10-06T19:15:00Z","v":8655,"vw":607.151021},{"c":605.135,"h":606.45,"l":604.13,"n":464,"o":606.33,"t":"2026-10-06T19:30:00Z","v":6353,"vw":605.528799},{"c":603.21,"h":605.28,"l":601.36,"n":1793,"o":605.245,"t":"2026-10-06T19:45:00Z","v":27203,"vw":603.111942},{"c":602.9,"h":602.9,"l":602.9,"n":46,"o":602.9,"t":"2026-10-06T20:00:00Z","v":44357,"vw":602.9},{"c":601.25,"h":604.06,"l":596.082,"n":367,"o":600,"t":"2026-10-07T13:30:00Z","v":10301,"vw":599.896796},{"c":604.08,"h":604.08,"l":600.155,"n":135,"o":601.14,"t":"2026-10-07T13:45:00Z","v":1264,"vw":603.03278},{"c":608.185,"h":608.765,"l":603.225,"n":566,"o":603.4,"t":"2026-10-07T14:00:00Z","v":9670,"vw":606.033789},{"c":607.75,"h":615.63,"l":606.59,"n":431,"o":608.035,"t":"2026-10-07T14:15:00Z","v":7817,"vw":611.888632},{"c":606.005,"h":608.53,"l":604.33,"n":461,"o":607.46,"t":"2026-10-07T14:30:00Z","v":6704,"vw":606.290371},{"c":607.01,"h":607.465,"l":605.79,"n":311,"o":606.65,"t":"2026-10-07T14:45:00Z","v":4595,"vw":606.542411},{"c":609.95,"h":609.95,"l":605.81,"n":360,"o":607.03,"t":"2026-10-07T15:00:00Z","v":5924,"vw":607.023172},{"c":612.1975,"h":612.415,"l":610.12,"n":181,"o":610.12,"t":"2026-10-07T15:15:00Z","v":2829,"vw":610.817206},{"c":609.23,"h":611.975,"l":609.23,"n":448,"o":611.95,"t":"2026-10-07T15:30:00Z","v":6111,"vw":610.301453},{"c":608.99,"h":609.76,"l":608.81,"n":154,"o":609.76,"t":"2026-10-07T15:45:00Z","v":2195,"vw":608.98707},{"c":610.54,"h":610.7,"l":608.565,"n":331,"o":608.995,"t":"2026-10-07T16:00:00Z","v":6498,"vw":609.702914},{"c":609.76,"h":611.145,"l":609.2,"n":337,"o":610.475,"t":"2026-10-07T16:15:00Z","v":6138,"vw":609.728261},{"c":608.525,"h":609.76,"l":608.525,"n":148,"o":609.76,"t":"2026-10-07T16:30:00Z","v":1755,"vw":608.809595},{"c":609.165,"h":609.345,"l":608.415,"n":279,"o":608.54,"t":"2026-10-07T16:45:00Z","v":3021,"vw":608.828678},{"c":609.3725,"h":611.33,"l":608.24,"n":206,"o":609.165,"t":"2026-10-07T17:00:00Z","v":3788,"vw":609.602982},{"c":608.38,"h":609.105,"l":607.935,"n":306,"o":608.79,"t":"2026-10-07T17:15:00Z","v":3639,"vw":608.491236},{"c":607.73,"h":609.1,"l":607.73,"n":206,"o":608.84,"t":"2026-10-07T17:30:00Z","v":2350,"vw":608.732488},{"c":606.6601,"h":608.06,"l":606.66,"n":173,"o":608.06,"t":"2026-10-07T17:45:00Z","v":1826,"vw":607.174826},{"c":604.98,"h":606.63,"l":604.75,"n":350,"o":606.14,"t":"2026-10-07T18:00:00Z","v":6687,"vw":605.439054},{"c":603.39,"h":605.89,"l":602.7652,"n":252,"o":605.6,"t":"2026-10-07T18:15:00Z","v":3601,"vw":604.683511},{"c":604.5275,"h":605.045,"l":604.04,"n":413,"o":604.17,"t":"2026-10-07T18:30:00Z","v":7204,"vw":604.556585},{"c":603.61,"h":605.19,"l":602.975,"n":513,"o":603.8,"t":"2026-10-07T18:45:00Z","v":10372,"vw":604.036576},{"c":603.65,"h":605.08,"l":603.11,"n":292,"o":604.09,"t":"2026-10-07T19:00:00Z","v":8280,"vw":603.975256},{"c":601.755,"h":603.145,"l":601.33,"n":434,"o":602.91,"t":"2026-10-07T19:15:00Z","v":5037,"vw":602.140837},{"c":602.95,"h":603.01,"l":600.165,"n":808,"o":601.75,"t":"2026-10-07T19:30:00Z","v":10519,"vw":601.418288},{"c":604.43,"h":604.66,"l":600.835,"n":1415,"o":602.975,"t":"2026-10-07T19:45:00Z","v":23381,"vw":603.395832},{"c":604.25,"h":604.25,"l":604.25,"n":60,"o":604.25,"t":"2026-10-07T20:00:00Z","v":34234,"vw":604.25},{"c":597.655,"h":604.56,"l":595.115,"n":286,"o":602.43,"t":"2026-10-08T13:30:00Z","v":5747,"vw":599.032902},{"c":602.995,"h":603.21,"l":596.86,"n":289,"o":597.77,"t":"2026-10-08T13:45:00Z","v":6125,"vw":598.392921},{"c":595.9,"h":602.03,"l":593.14,"n":589,"o":602.03,"t":"2026-10-08T14:00:00Z","v":9108,"vw":595.576674},{"c":595.825,"h":595.825,"l":593.875,"n":221,"o":594.32,"t":"2026-10-08T14:15:00Z","v":2912,"vw":594.931922},{"c":593.2,"h":594.99,"l":590.84,"n":717,"o":594.99,"t":"2026-10-08T14:30:00Z","v":13797,"vw":593.128876},{"c":590.905,"h":593.425,"l":590.455,"n":299,"o":593.29,"t":"2026-10-08T14:45:00Z","v":3711,"vw":591.826197},{"c":592.84,"h":593.08,"l":590.93,"n":255,"o":590.93,"t":"2026-10-08T15:00:00Z","v":3040,"vw":592.188624},{"c":593.7,"h":594.2,"l":591.75,"n":364,"o":592.75,"t":"2026-10-08T15:15:00Z","v":7502,"vw":593.243586},{"c":591.535,"h":592.975,"l":591.33,"n":181,"o":592.92,"t":"2026-10-08T15:30:00Z","v":2015,"vw":592.468595},{"c":593.275,"h":593.91,"l":592,"n":173,"o":592.725,"t":"2026-10-08T15:45:00Z","v":3915,"vw":592.968807},{"c":591.66,"h":594.13,"l":590.88,"n":332,"o":593.275,"t":"2026-10-08T16:00:00Z","v":6092,"vw":592.894829},{"c":593.08,"h":594.02,"l":590.96,"n":121,"o":592.74,"t":"2026-10-08T16:15:00Z","v":1310,"vw":593.01042},{"c":591.22,"h":593.565,"l":591.22,"n":182,"o":593.095,"t":"2026-10-08T16:30:00Z","v":2588,"vw":592.671155},{"c":594.58,"h":594.83,"l":591.22,"n":339,"o":592.99,"t":"2026-10-08T16:45:00Z","v":5692,"vw":593.3668},{"c":594.945,"h":595.74,"l":593.94,"n":193,"o":594.745,"t":"2026-10-08T17:00:00Z","v":2016,"vw":594.884188},{"c":596.26,"h":596.26,"l":594.02,"n":227,"o":594.93,"t":"2026-10-08T17:15:00Z","v":3764,"vw":595.135107},{"c":596.11,"h":597.24,"l":595.825,"n":216,"o":596.29,"t":"2026-10-08T17:30:00Z","v":2341,"vw":596.400811},{"c":596.245,"h":596.245,"l":594.05,"n":460,"o":596.11,"t":"2026-10-08T17:45:00Z","v":7247,"vw":595.447879},{"c":596.59,"h":597.005,"l":595.14,"n":312,"o":596.99,"t":"2026-10-08T18:00:00Z","v":5142,"vw":595.860709},{"c":596.01,"h":597.35,"l":595.01,"n":249,"o":597.35,"t":"2026-10-08T18:15:00Z","v":2045,"vw":595.98661},{"c":596.81,"h":597.28,"l":594.86,"n":419,"o":595.18,"t":"2026-10-08T18:30:00Z","v":5818,"vw":596.016278},{"c":597.33,"h":599.0099,"l":596.44,"n":410,"o":596.815,"t":"2026-10-08T18:45:00Z","v":4177,"vw":597.628721},{"c":598.93,"h":599.5,"l":596.72,"n":672,"o":597.505,"t":"2026-10-08T19:00:00Z","v":12452,"vw":598.007187},{"c":598.52,"h":599.6825,"l":597.59,"n":854,"o":599.66,"t":"2026-10-08T19:15:00Z","v":10943,"vw":598.049501},{"c":599.605,"h":600.26,"l":598.15,"n":530,"o":598.9,"t":"2026-10-08T19:30:00Z","v":4454,"vw":599.559498},{"c":603.02,"h":604.05,"l":599.7,"n":1858,"o":600.38,"t":"2026-10-08T19:45:00Z","v":24453,"vw":601.421993},{"c":602.7,"h":602.7,"l":602.7,"n":47,"o":602.7,"t":"2026-10-08T20:00:00Z","v":52113,"vw":602.7},{"c":611.37,"h":613.68,"l":602.7,"n":195,"o":602.7,"t":"2026-10-09T13:30:00Z","v":4072,"vw":607.331096},{"c":614.46,"h":615.595,"l":611.97,"n":274,"o":612.005,"t":"2026-10-09T13:45:00Z","v":5618,"vw":614.075756},{"c":615.095,"h":616.89,"l":614.285,"n":492,"o":614.285,"t":"2026-10-09T14:00:00Z","v":8321,"vw":615.502449},{"c":613.93,"h":615.6599,"l":612.84,"n":133,"o":615.1,"t":"2026-10-09T14:15:00Z","v":3071,"vw":613.582591},{"c":610.5,"h":612.8099,"l":610.5,"n":105,"o":612.065,"t":"2026-10-09T14:30:00Z","v":2455,"vw":611.941376},{"c":610.3,"h":610.3,"l":608.995,"n":157,"o":609.55,"t":"2026-10-09T14:45:00Z","v":2917,"vw":609.453066},{"c":615.04,"h":615.4937,"l":610.88,"n":248,"o":610.88,"t":"2026-10-09T15:00:00Z","v":3119,"vw":613.376006},{"c":616.935,"h":617.01,"l":614.935,"n":211,"o":614.94,"t":"2026-10-09T15:15:00Z","v":2764,"vw":616.110385},{"c":617.6432,"h":618.275,"l":615.815,"n":396,"o":616.69,"t":"2026-10-09T15:30:00Z","v":5988,"vw":617.209623},{"c":617.155,"h":617.5725,"l":616.335,"n":91,"o":617.535,"t":"2026-10-09T15:45:00Z","v":2207,"vw":616.692523},{"c":616.68,"h":616.68,"l":616.425,"n":85,"o":616.665,"t":"2026-10-09T16:00:00Z","v":670,"vw":616.637875},{"c":616.97,"h":617.55,"l":616.78,"n":281,"o":617.475,"t":"2026-10-09T16:15:00Z","v":3420,"vw":617.312094},{"c":616.55,"h":617.47,"l":616.38,"n":125,"o":617.465,"t":"2026-10-09T16:30:00Z","v":1423,"vw":616.980023},{"c":614.54,"h":615.96,"l":614.54,"n":385,"o":615.96,"t":"2026-10-09T16:45:00Z","v":4961,"vw":615.250297},{"c":614.54,"h":614.79,"l":614.4,"n":135,"o":614.55,"t":"2026-10-09T17:00:00Z","v":2150,"vw":614.595037},{"c":616.67,"h":616.67,"l":615.62,"n":296,"o":615.69,"t":"2026-10-09T17:15:00Z","v":3428,"vw":615.822434},{"c":616.69,"h":617.34,"l":616.69,"n":78,"o":616.695,"t":"2026-10-09T17:30:00Z","v":1184,"vw":616.855962},{"c":618.635,"h":618.715,"l":617.145,"n":335,"o":617.145,"t":"2026-10-09T17:45:00Z","v":7402,"vw":617.940004},{"c":616.8837,"h":617.65,"l":615.98,"n":194,"o":617.57,"t":"2026-10-09T18:00:00Z","v":2675,"vw":616.537352},{"c":617.785,"h":617.99,"l":617.67,"n":95,"o":617.725,"t":"2026-10-09T18:15:00Z","v":3186,"vw":617.757459},{"c":619.76,"h":620.25,"l":617.24,"n":319,"o":617.735,"t":"2026-10-09T18:30:00Z","v":2929,"vw":618.140307},{"c":617.505,"h":619.8327,"l":617.44,"n":268,"o":619.38,"t":"2026-10-09T18:45:00Z","v":4859,"vw":618.427734},{"c":616.105,"h":616.65,"l":615.55,"n":147,"o":616.65,"t":"2026-10-09T19:00:00Z","v":1816,"vw":616.128443},{"c":615.795,"h":616.04,"l":615.64,"n":306,"o":616.04,"t":"2026-10-09T19:15:00Z","v":3849,"vw":615.841212},{"c":613.76,"h":616.05,"l":613.36,"n":448,"o":616.05,"t":"2026-10-09T19:30:00Z","v":6363,"vw":614.534078},{"c":612.06,"h":614.94,"l":610.815,"n":1345,"o":613.15,"t":"2026-10-09T19:45:00Z","v":19699,"vw":612.404873},{"c":612.05,"h":612.05,"l":612.05,"n":37,"o":612.05,"t":"2026-10-09T20:00:00Z","v":28720,"vw":612.05},{"c":611.54,"h":615.38,"l":608.71,"n":145,"o":615.38,"t":"2026-10-12T13:30:00Z","v":3597,"vw":611.719059},{"c":615.12,"h":616.09,"l":613.36,"n":264,"o":613.54,"t":"2026-10-12T13:45:00Z","v":3159,"vw":614.984416},{"c":615,"h":616.54,"l":612.42,"n":283,"o":613.59,"t":"2026-10-12T14:00:00Z","v":2935,"vw":614.46013},{"c":616.45,"h":616.9499,"l":614.4,"n":158,"o":614.4,"t":"2026-10-12T14:15:00Z","v":2516,"vw":615.755711},{"c":614.205,"h":615.93,"l":613.205,"n":109,"o":615.32,"t":"2026-10-12T14:30:00Z","v":1223,"vw":614.514669},{"c":615.99,"h":616.28,"l":612.99,"n":226,"o":613.33,"t":"2026-10-12T14:45:00Z","v":2195,"vw":614.223857},{"c":617.7459,"h":618.305,"l":616.5,"n":497,"o":616.5,"t":"2026-10-12T15:00:00Z","v":6141,"vw":617.286047},{"c":621.1175,"h":621.56,"l":618.24,"n":418,"o":618.49,"t":"2026-10-12T15:15:00Z","v":6863,"vw":619.964393},{"c":618.43,"h":621.11,"l":618.43,"n":230,"o":620.92,"t":"2026-10-12T15:30:00Z","v":2988,"vw":619.837549},{"c":619.215,"h":619.61,"l":617.75,"n":154,"o":617.785,"t":"2026-10-12T15:45:00Z","v":2124,"vw":618.850885},{"c":620.14,"h":620.99,"l":618.42,"n":251,"o":618.66,"t":"2026-10-12T16:00:00Z","v":4422,"vw":619.378038},{"c":621.34,"h":621.99,"l":619.05,"n":410,"o":620.13,"t":"2026-10-12T16:15:00Z","v":5139,"vw":620.643313},{"c":620.68,"h":621.04,"l":619.845,"n":256,"o":620.545,"t":"2026-10-12T16:30:00Z","v":2838,"vw":620.629015},{"c":618.64,"h":620.335,"l":618.64,"n":113,"o":620.335,"t":"2026-10-12T16:45:00Z","v":1116,"vw":619.22532},{"c":618.75,"h":619.23,"l":618.51,"n":172,"o":618.85,"t":"2026-10-12T17:00:00Z","v":1465,"vw":618.860909},{"c":619.5,"h":619.5,"l":618.7,"n":178,"o":619.45,"t":"2026-10-12T17:15:00Z","v":1762,"vw":619.011662},{"c":620.065,"h":620.3,"l":619.14,"n":149,"o":619.14,"t":"2026-10-12T17:30:00Z","v":1383,"vw":619.88411},{"c":620.645,"h":621.94,"l":619.53,"n":368,"o":620.19,"t":"2026-10-12T17:45:00Z","v":4787,"vw":620.712367},{"c":622.38,"h":622.45,"l":620.49,"n":102,"o":620.49,"t":"2026-10-12T18:00:00Z","v":1040,"vw":621.855776},{"c":621.8,"h":622.39,"l":621.28,"n":221,"o":622.16,"t":"2026-10-12T18:15:00Z","v":3193,"vw":621.999027},{"c":622.52,"h":623.11,"l":621.34,"n":177,"o":622.41,"t":"2026-10-12T18:30:00Z","v":2034,"vw":622.104849},{"c":621.05,"h":622.67,"l":620.52,"n":280,"o":622.67,"t":"2026-10-12T18:45:00Z","v":3589,"vw":621.437543},{"c":619.97,"h":622.09,"l":619.97,"n":341,"o":622.07,"t":"2026-10-12T19:00:00Z","v":5103,"vw":621.209595},{"c":617.72,"h":620.79,"l":617.72,"n":336,"o":620.69,"t":"2026-10-12T19:15:00Z","v":4124,"vw":619.596941},{"c":619.555,"h":620.935,"l":618.655,"n":461,"o":619.25,"t":"2026-10-12T19:30:00Z","v":6409,"vw":619.720484},{"c":620.58,"h":622.88,"l":619.1,"n":1650,"o":619.1,"t":"2026-10-12T19:45:00Z","v":28447,"vw":620.666524},{"c":617,"h":620.05,"l":617,"n":55,"o":620.05,"t":"2026-10-12T20:00:00Z","v":42780,"vw":620.018909},{"c":615.97,"h":620.755,"l":615.285,"n":230,"o":620.05,"t":"2026-10-13T13:30:00Z","v":3731,"vw":619.005017},{"c":610.415,"h":617.43,"l":609.605,"n":278,"o":617.43,"t":"2026-10-13T13:45:00Z","v":3754,"vw":611.905084},{"c":613.985,"h":613.985,"l":610.2175,"n":300,"o":610.87,"t":"2026-10-13T14:00:00Z","v":3055,"vw":611.738955},{"c":613.89,"h":615.14,"l":613.875,"n":187,"o":614.19,"t":"2026-10-13T14:15:00Z","v":1882,"vw":614.415767},{"c":613.195,"h":614.925,"l":612.49,"n":226,"o":614.3,"t":"2026-10-13T14:30:00Z","v":2760,"vw":613.710857},{"c":613.86,"h":614.54,"l":612.69,"n":303,"o":613.2,"t":"2026-10-13T14:45:00Z","v":2646,"vw":613.791907},{"c":613.46,"h":613.925,"l":612.14,"n":545,"o":613.29,"t":"2026-10-13T15:00:00Z","v":13132,"vw":612.99667},{"c":612.68,"h":614.59,"l":612.68,"n":214,"o":613.615,"t":"2026-10-13T15:15:00Z","v":2706,"vw":613.903357},{"c":613.86,"h":613.86,"l":611.0067,"n":133,"o":611.0067,"t":"2026-10-13T15:30:00Z","v":1477,"vw":612.888937},{"c":613.63,"h":613.93,"l":613.13,"n":156,"o":613.85,"t":"2026-10-13T15:45:00Z","v":2506,"vw":613.672633},{"c":613.91,"h":614.06,"l":612.8,"n":252,"o":613.36,"t":"2026-10-13T16:00:00Z","v":3611,"vw":613.618703},{"c":615.1,"h":615.34,"l":613.64,"n":238,"o":613.91,"t":"2026-10-13T16:15:00Z","v":4234,"vw":614.355102},{"c":614.14,"h":615.1225,"l":614.13,"n":110,"o":615.1225,"t":"2026-10-13T16:30:00Z","v":1152,"vw":614.572927},{"c":615.24,"h":615.629,"l":614.52,"n":168,"o":614.85,"t":"2026-10-13T16:45:00Z","v":1736,"vw":614.976364},{"c":612.39,"h":615.61,"l":612.12,"n":308,"o":615.05,"t":"2026-10-13T17:00:00Z","v":7515,"vw":613.46831},{"c":612.735,"h":613.09,"l":612.71,"n":100,"o":612.71,"t":"2026-10-13T17:15:00Z","v":1016,"vw":612.913912},{"c":612.825,"h":613.79,"l":612,"n":194,"o":613.04,"t":"2026-10-13T17:30:00Z","v":2129,"vw":613.28307},{"c":613.105,"h":613.32,"l":611.985,"n":141,"o":612.09,"t":"2026-10-13T17:45:00Z","v":1623,"vw":612.873572},{"c":614,"h":614,"l":613.105,"n":152,"o":613.105,"t":"2026-10-13T18:00:00Z","v":3458,"vw":613.562859},{"c":612.995,"h":614.3122,"l":612.94,"n":210,"o":613.685,"t":"2026-10-13T18:15:00Z","v":2361,"vw":613.654892},{"c":614.55,"h":614.86,"l":612.985,"n":247,"o":612.985,"t":"2026-10-13T18:30:00Z","v":3245,"vw":614.285273},{"c":613.52,"h":614.49,"l":612.74,"n":295,"o":614.49,"t":"2026-10-13T18:45:00Z","v":3900,"vw":613.587808},{"c":613.595,"h":614.4,"l":613.1401,"n":365,"o":613.655,"t":"2026-10-13T19:00:00Z","v":5832,"vw":613.79892},{"c":611.905,"h":613.47,"l":611.88,"n":240,"o":613.47,"t":"2026-10-13T19:15:00Z","v":4410,"vw":612.423797},{"c":610.25,"h":612.35,"l":609.87,"n":564,"o":611.9025,"t":"2026-10-13T19:30:00Z","v":9623,"vw":610.624502},{"c":609.63,"h":611.92,"l":609.48,"n":1685,"o":610.68,"t":"2026-10-13T19:45:00Z","v":25468,"vw":610.306005},{"c":609.89,"h":609.89,"l":609.89,"n":47,"o":609.89,"t":"2026-10-13T20:00:00Z","v":25974,"vw":609.89},{"c":626.63,"h":626.63,"l":605.76,"n":260,"o":605.76,"t":"2026-10-14T13:30:00Z","v":5030,"vw":612.966475},{"c":627.14,"h":630.88,"l":625.4701,"n":433,"o":626.24,"t":"2026-10-14T13:45:00Z","v":5938,"vw":627.884248},{"c":626.55,"h":628.67,"l":625,"n":374,"o":627.32,"t":"2026-10-14T14:00:00Z","v":4721,"vw":626.504843},{"c":628.95,"h":630.7598,"l":626.85,"n":281,"o":626.85,"t":"2026-10-14T14:15:00Z","v":4543,"vw":628.891296},{"c":619.08,"h":628.955,"l":619.08,"n":528,"o":628.955,"t":"2026-10-14T14:30:00Z","v":9147,"vw":625.832095},{"c":618.11,"h":619.42,"l":618.04,"n":182,"o":619.31,"t":"2026-10-14T14:45:00Z","v":2379,"vw":618.701319},{"c":616.515,"h":618.09,"l":614.96,"n":566,"o":618.09,"t":"2026-10-14T15:00:00Z","v":11042,"vw":616.611567},{"c":616.525,"h":617.275,"l":615.62,"n":233,"o":616.59,"t":"2026-10-14T15:15:00Z","v":4096,"vw":616.494294},{"c":616.48,"h":617.12,"l":615.12,"n":1072,"o":616.625,"t":"2026-10-14T15:30:00Z","v":28785,"vw":616.112049},{"c":613.24,"h":618.17,"l":613.24,"n":436,"o":616.67,"t":"2026-10-14T15:45:00Z","v":8282,"vw":615.991774},{"c":614.9,"h":616.31,"l":612.51,"n":320,"o":614.21,"t":"2026-10-14T16:00:00Z","v":6349,"vw":614.765097},{"c":614.73,"h":615.95,"l":614.73,"n":332,"o":615.84,"t":"2026-10-14T16:15:00Z","v":3272,"vw":615.619059},{"c":617.14,"h":617.63,"l":614.805,"n":268,"o":615.225,"t":"2026-10-14T16:30:00Z","v":2132,"vw":616.454505},{"c":615.05,"h":617.435,"l":615.05,"n":162,"o":617.15,"t":"2026-10-14T16:45:00Z","v":1978,"vw":616.406252},{"c":615.63,"h":616.9599,"l":614.93,"n":210,"o":615.11,"t":"2026-10-14T17:00:00Z","v":3797,"vw":616.111153},{"c":615.89,"h":616.11,"l":615.09,"n":313,"o":615.6775,"t":"2026-10-14T17:15:00Z","v":3301,"vw":615.543274},{"c":615.43,"h":616.45,"l":613.97,"n":295,"o":616.29,"t":"2026-10-14T17:30:00Z","v":5157,"vw":614.854822},{"c":615.98,"h":616.385,"l":615.185,"n":164,"o":615.405,"t":"2026-10-14T17:45:00Z","v":2347,"vw":615.535282},{"c":616.5,"h":616.84,"l":615.46,"n":197,"o":615.82,"t":"2026-10-14T18:00:00Z","v":1514,"vw":616.318783},{"c":616.17,"h":616.94,"l":615.74,"n":274,"o":616.45,"t":"2026-10-14T18:15:00Z","v":3087,"vw":616.296881},{"c":618.13,"h":618.22,"l":617.305,"n":139,"o":617.305,"t":"2026-10-14T18:30:00Z","v":1273,"vw":617.639728},{"c":617.07,"h":618.43,"l":616.92,"n":379,"o":617.625,"t":"2026-10-14T18:45:00Z","v":4024,"vw":617.83172},{"c":617.96,"h":618.71,"l":616.67,"n":567,"o":617.74,"t":"2026-10-14T19:00:00Z","v":10418,"vw":617.472563},{"c":617.62,"h":620.4,"l":616.97,"n":773,"o":617.36,"t":"2026-10-14T19:15:00Z","v":14769,"vw":618.419915},{"c":616.7962,"h":618.6,"l":616.7962,"n":845,"o":618.17,"t":"2026-10-14T19:30:00Z","v":20409,"vw":617.585195},{"c":617.23,"h":618.39,"l":615.54,"n":2397,"o":616.57,"t":"2026-10-14T19:45:00Z","v":58252,"vw":616.809201},{"c":617.0813,"h":617.0813,"l":616.63,"n":54,"o":616.63,"t":"2026-10-14T20:00:00Z","v":71844,"vw":616.687804},{"c":621.91,"h":625.53,"l":617.6,"n":369,"o":622.83,"t":"2026-10-15T13:30:00Z","v":10966,"vw":621.972913},{"c":624.24,"h":625.58,"l":620.12,"n":521,"o":623.21,"t":"2026-10-15T13:45:00Z","v":11756,"vw":622.147141},{"c":626.02,"h":626.99,"l":624.47,"n":231,"o":625.59,"t":"2026-10-15T14:00:00Z","v":3875,"vw":625.191485},{"c":626.46,"h":626.98,"l":624.4,"n":459,"o":624.405,"t":"2026-10-15T14:15:00Z","v":8040,"vw":625.688446},{"c":628.78,"h":628.78,"l":624.555,"n":596,"o":626.03,"t":"2026-10-15T14:30:00Z","v":27832,"vw":625.68718},{"c":630.85,"h":630.85,"l":628.3225,"n":527,"o":629.44,"t":"2026-10-15T14:45:00Z","v":9338,"vw":629.590488},{"c":628.11,"h":630.19,"l":624.91,"n":446,"o":630.09,"t":"2026-10-15T15:00:00Z","v":9817,"vw":628.738321},{"c":625.62,"h":626.49,"l":624.2525,"n":257,"o":626.44,"t":"2026-10-15T15:15:00Z","v":3223,"vw":625.024372},{"c":626,"h":626.66,"l":624.715,"n":235,"o":625.63,"t":"2026-10-15T15:30:00Z","v":3538,"vw":625.323451},{"c":629.06,"h":629.06,"l":626.11,"n":321,"o":626.11,"t":"2026-10-15T15:45:00Z","v":4128,"vw":627.947098},{"c":629.85,"h":630.43,"l":628.6625,"n":279,"o":629.04,"t":"2026-10-15T16:00:00Z","v":3062,"vw":629.546934},{"c":628.62,"h":629.8475,"l":628.185,"n":379,"o":629.82,"t":"2026-10-15T16:15:00Z","v":6191,"vw":628.752156},{"c":628.6801,"h":629.075,"l":627.7645,"n":241,"o":627.97,"t":"2026-10-15T16:30:00Z","v":3903,"vw":628.69358},{"c":629.46,"h":629.46,"l":627.7501,"n":232,"o":628.655,"t":"2026-10-15T16:45:00Z","v":4169,"vw":628.762376},{"c":629.2,"h":629.2,"l":627.6801,"n":175,"o":628.61,"t":"2026-10-15T17:00:00Z","v":2150,"vw":628.529319},{"c":628.56,"h":629.085,"l":627.31,"n":180,"o":629.085,"t":"2026-10-15T17:15:00Z","v":2029,"vw":628.654105},{"c":630.27,"h":630.9,"l":629.22,"n":424,"o":629.22,"t":"2026-10-15T17:30:00Z","v":8994,"vw":630.215226},{"c":629.37,"h":631.13,"l":629.325,"n":323,"o":630.26,"t":"2026-10-15T17:45:00Z","v":9590,"vw":630.635432},{"c":631.525,"h":631.97,"l":629.465,"n":710,"o":629.465,"t":"2026-10-15T18:00:00Z","v":15241,"vw":630.611272},{"c":631.9,"h":631.9,"l":630.76,"n":454,"o":631.4,"t":"2026-10-15T18:15:00Z","v":6774,"vw":631.343599},{"c":632.19,"h":635.31,"l":631.18,"n":668,"o":631.18,"t":"2026-10-15T18:30:00Z","v":9295,"vw":633.303765},{"c":631.94,"h":632.6,"l":631.605,"n":417,"o":631.985,"t":"2026-10-15T18:45:00Z","v":6125,"vw":631.968028},{"c":631.75,"h":633.605,"l":631.5475,"n":614,"o":632.33,"t":"2026-10-15T19:00:00Z","v":8311,"vw":632.57664},{"c":633.24,"h":633.31,"l":631.77,"n":504,"o":631.81,"t":"2026-10-15T19:15:00Z","v":5158,"vw":632.409039},{"c":631.38,"h":633.66,"l":631.31,"n":1173,"o":633.66,"t":"2026-10-15T19:30:00Z","v":26210,"vw":632.199611},{"c":628.855,"h":634.18,"l":627.52,"n":3419,"o":631.14,"t":"2026-10-15T19:45:00Z","v":73378,"vw":630.277086},{"c":628.6,"h":628.6,"l":628.6,"n":53,"o":628.6,"t":"2026-10-15T20:00:00Z","v":90533,"vw":628.6},{"c":626.26,"h":632.33,"l":626.26,"n":347,"o":630.29,"t":"2026-10-16T13:30:00Z","v":6095,"vw":629.824732},{"c":623.385,"h":625.69,"l":621.375,"n":442,"o":625.03,"t":"2026-10-16T13:45:00Z","v":7372,"vw":623.527333},{"c":624.77,"h":626.41,"l":622.72,"n":417,"o":624.18,"t":"2026-10-16T14:00:00Z","v":6726,"vw":625.065801},{"c":624.11,"h":629.4,"l":622.7,"n":440,"o":625.54,"t":"2026-10-16T14:15:00Z","v":7582,"vw":625.442721},{"c":623.3175,"h":624.125,"l":621.4,"n":235,"o":621.72,"t":"2026-10-16T14:30:00Z","v":4501,"vw":622.308657},{"c":622.175,"h":623.79,"l":622.175,"n":376,"o":623.42,"t":"2026-10-16T14:45:00Z","v":6687,"vw":623.13623},{"c":620.32,"h":622.36,"l":618.8845,"n":420,"o":620.56,"t":"2026-10-16T15:00:00Z","v":7095,"vw":620.673649},{"c":619.425,"h":622.19,"l":618.84,"n":776,"o":620.85,"t":"2026-10-16T15:15:00Z","v":14213,"vw":619.858892},{"c":619.155,"h":620.34,"l":618.65,"n":432,"o":619.42,"t":"2026-10-16T15:30:00Z","v":5214,"vw":619.741766},{"c":616.93,"h":621.93,"l":615.9616,"n":445,"o":619.51,"t":"2026-10-16T15:45:00Z","v":6946,"vw":619.75381},{"c":615.55,"h":617.095,"l":615.355,"n":470,"o":616.835,"t":"2026-10-16T16:00:00Z","v":9233,"vw":616.197605},{"c":616.85,"h":616.87,"l":614.99,"n":539,"o":615.8675,"t":"2026-10-16T16:15:00Z","v":11221,"vw":615.844745},{"c":615.68,"h":616.08,"l":614.635,"n":236,"o":616.08,"t":"2026-10-16T16:30:00Z","v":3223,"vw":615.084727},{"c":617.27,"h":617.95,"l":613.05,"n":498,"o":615.69,"t":"2026-10-16T16:45:00Z","v":8594,"vw":615.132394},{"c":615.12,"h":617.89,"l":613.87,"n":597,"o":617.515,"t":"2026-10-16T17:00:00Z","v":13018,"vw":615.141881},{"c":612.53,"h":615.715,"l":611.9125,"n":678,"o":615.12,"t":"2026-10-16T17:15:00Z","v":13044,"vw":614.488237},{"c":614.265,"h":615.62,"l":613.875,"n":423,"o":614.03,"t":"2026-10-16T17:30:00Z","v":5794,"vw":614.670439},{"c":610.385,"h":615.45,"l":610.05,"n":425,"o":614.265,"t":"2026-10-16T17:45:00Z","v":7389,"vw":613.374936},{"c":614.3925,"h":614.445,"l":610.385,"n":549,"o":610.385,"t":"2026-10-16T18:00:00Z","v":8002,"vw":612.769647},{"c":611.54,"h":614.27,"l":611.41,"n":380,"o":614.05,"t":"2026-10-16T18:15:00Z","v":5054,"vw":612.445608},{"c":613.13,"h":614.1,"l":610.775,"n":467,"o":610.775,"t":"2026-10-16T18:30:00Z","v":6703,"vw":612.014879},{"c":613.04,"h":614.44,"l":612.575,"n":412,"o":613.53,"t":"2026-10-16T18:45:00Z","v":4952,"vw":613.428379},{"c":614.3299,"h":614.33,"l":612.5601,"n":521,"o":613.2,"t":"2026-10-16T19:00:00Z","v":5986,"vw":613.23897},{"c":614.245,"h":614.4999,"l":613.01,"n":633,"o":613.935,"t":"2026-10-16T19:15:00Z","v":7551,"vw":613.621146},{"c":613.79,"h":615.25,"l":613.66,"n":1172,"o":614.25,"t":"2026-10-16T19:30:00Z","v":15345,"vw":614.610096},{"c":618.4,"h":619.12,"l":613.37,"n":2803,"o":613.69,"t":"2026-10-16T19:45:00Z","v":44001,"vw":617.134432},{"c":618.47,"h":618.47,"l":618.47,"n":39,"o":618.47,"t":"2026-10-16T20:00:00Z","v":48801,"vw":618.47},{"c":618.1,"h":625.69,"l":618.1,"n":173,"o":619.33,"t":"2026-10-19T13:30:00Z","v":4537,"vw":620.719952},{"c":619.055,"h":621.78,"l":616.135,"n":336,"o":619.9,"t":"2026-10-19T13:45:00Z","v":7927,"vw":618.527438},{"c":622.64,"h":622.64,"l":617.53,"n":328,"o":618.29,"t":"2026-10-19T14:00:00Z","v":6925,"vw":618.855359},{"c":622.3,"h":623.32,"l":619.43,"n":475,"o":623.32,"t":"2026-10-19T14:15:00Z","v":9310,"vw":620.847574},{"c":621.025,"h":621.685,"l":620.42,"n":153,"o":621.14,"t":"2026-10-19T14:30:00Z","v":1408,"vw":621.238535},{"c":619.16,"h":621.02,"l":618.79,"n":348,"o":621.02,"t":"2026-10-19T14:45:00Z","v":4315,"vw":620.006616},{"c":620.01,"h":622.18,"l":619.02,"n":429,"o":620.27,"t":"2026-10-19T15:00:00Z","v":6917,"vw":620.697727},{"c":620.26,"h":622.03,"l":620.14,"n":114,"o":621.9,"t":"2026-10-19T15:15:00Z","v":1337,"vw":621.175254},{"c":621.18,"h":622.42,"l":619.7501,"n":359,"o":620.88,"t":"2026-10-19T15:30:00Z","v":7442,"vw":621.525529},{"c":620.63,"h":622.44,"l":619.7,"n":592,"o":621.09,"t":"2026-10-19T15:45:00Z","v":11843,"vw":620.720804},{"c":621.71,"h":621.71,"l":620.405,"n":208,"o":620.405,"t":"2026-10-19T16:00:00Z","v":2888,"vw":620.938647},{"c":621.89,"h":621.89,"l":620.34,"n":217,"o":621.14,"t":"2026-10-19T16:15:00Z","v":2928,"vw":620.987792},{"c":621.515,"h":622.11,"l":620.99,"n":292,"o":621.76,"t":"2026-10-19T16:30:00Z","v":3723,"vw":621.492696},{"c":621.44,"h":621.81,"l":620.99,"n":266,"o":621.515,"t":"2026-10-19T16:45:00Z","v":3607,"vw":621.344326},{"c":620.705,"h":621.81,"l":620.4,"n":185,"o":621.37,"t":"2026-10-19T17:00:00Z","v":3042,"vw":621.183074},{"c":622.475,"h":622.61,"l":620.22,"n":348,"o":621.115,"t":"2026-10-19T17:15:00Z","v":6112,"vw":621.731282},{"c":621.97,"h":622.87,"l":621.68,"n":316,"o":621.96,"t":"2026-10-19T17:30:00Z","v":5329,"vw":622.241856},{"c":622.45,"h":622.93,"l":621.64,"n":345,"o":621.87,"t":"2026-10-19T17:45:00Z","v":5509,"vw":622.212008},{"c":622.48,"h":623.57,"l":622.06,"n":564,"o":622.59,"t":"2026-10-19T18:00:00Z","v":13015,"vw":622.632092},{"c":621.525,"h":623.21,"l":621.23,"n":374,"o":622.66,"t":"2026-10-19T18:15:00Z","v":6964,"vw":622.482037},{"c":623.19,"h":623.25,"l":621.5225,"n":362,"o":621.5275,"t":"2026-10-19T18:30:00Z","v":8875,"vw":622.572504},{"c":623,"h":624.8326,"l":622.7,"n":623,"o":623.165,"t":"2026-10-19T18:45:00Z","v":11764,"vw":623.525795},{"c":622.885,"h":623.35,"l":622.17,"n":354,"o":622.995,"t":"2026-10-19T19:00:00Z","v":5411,"vw":622.692292},{"c":623.145,"h":623.38,"l":621.895,"n":580,"o":623.125,"t":"2026-10-19T19:15:00Z","v":9519,"vw":622.49401},{"c":621.21,"h":623.97,"l":621.21,"n":764,"o":623.43,"t":"2026-10-19T19:30:00Z","v":10267,"vw":622.785967},{"c":619.2,"h":622.885,"l":617.9,"n":2260,"o":621.11,"t":"2026-10-19T19:45:00Z","v":33093,"vw":620.296568},{"c":619.66,"h":619.66,"l":619.66,"n":31,"o":619.66,"t":"2026-10-19T20:00:00Z","v":31299,"vw":619.66},{"c":625.765,"h":637.15,"l":620,"n":683,"o":626.64,"t":"2026-10-20T13:30:00Z","v":19103,"vw":631.186281},{"c":629.51,"h":631.235,"l":625.61,"n":721,"o":627.265,"t":"2026-10-20T13:45:00Z","v":11278,"vw":628.676561},{"c":628.75,"h":631.055,"l":625.83,"n":489,"o":631.055,"t":"2026-10-20T14:00:00Z","v":6186,"vw":628.605724},{"c":630.665,"h":632.54,"l":628.755,"n":539,"o":629,"t":"2026-10-20T14:15:00Z","v":11686,"vw":630.332307},{"c":628.41,"h":632.25,"l":628.05,"n":626,"o":630.79,"t":"2026-10-20T14:30:00Z","v":10869,"vw":630.966925},{"c":628.725,"h":629.67,"l":627.61,"n":314,"o":628.85,"t":"2026-10-20T14:45:00Z","v":3743,"vw":628.69836},{"c":629.605,"h":631.66,"l":628.64,"n":491,"o":628.66,"t":"2026-10-20T15:00:00Z","v":5266,"vw":629.975571},{"c":631.185,"h":632.347,"l":629.595,"n":565,"o":629.595,"t":"2026-10-20T15:15:00Z","v":7321,"vw":631.135174},{"c":631.19,"h":631.845,"l":630.345,"n":372,"o":630.91,"t":"2026-10-20T15:30:00Z","v":3991,"vw":630.794718},{"c":627.76,"h":631.23,"l":626.33,"n":436,"o":630.67,"t":"2026-10-20T15:45:00Z","v":9941,"vw":629.692552},{"c":631.325,"h":632.01,"l":626.33,"n":756,"o":626.63,"t":"2026-10-20T16:00:00Z","v":15171,"vw":629.5041},{"c":630.675,"h":630.9,"l":628.79,"n":260,"o":630.87,"t":"2026-10-20T16:15:00Z","v":4240,"vw":629.864521},{"c":630.6675,"h":631.9753,"l":630.34,"n":225,"o":630.7325,"t":"2026-10-20T16:30:00Z","v":2419,"vw":630.830381},{"c":629.8,"h":630.595,"l":628.79,"n":512,"o":630.515,"t":"2026-10-20T16:45:00Z","v":9998,"vw":630.196932},{"c":628.7841,"h":630.185,"l":628.54,"n":384,"o":629.715,"t":"2026-10-20T17:00:00Z","v":6959,"vw":629.388899},{"c":629.55,"h":630.41,"l":628.07,"n":478,"o":628.11,"t":"2026-10-20T17:15:00Z","v":7746,"vw":629.332126},{"c":630.13,"h":631,"l":629.42,"n":486,"o":629.525,"t":"2026-10-20T17:30:00Z","v":8974,"vw":629.893442},{"c":618,"h":631.01,"l":616.12,"n":1465,"o":630.225,"t":"2026-10-20T17:45:00Z","v":34508,"vw":621.718523},{"c":621.445,"h":623.325,"l":613.13,"n":1194,"o":619.78,"t":"2026-10-20T18:00:00Z","v":20880,"vw":619.848092},{"c":622.26,"h":624.91,"l":620.59,"n":684,"o":620.59,"t":"2026-10-20T18:15:00Z","v":11228,"vw":623.30839},{"c":622.3,"h":623.2,"l":619.64,"n":583,"o":622.39,"t":"2026-10-20T18:30:00Z","v":8692,"vw":622.103707},{"c":626.055,"h":626.055,"l":622.16,"n":535,"o":622.755,"t":"2026-10-20T18:45:00Z","v":7397,"vw":623.961858},{"c":622.33,"h":626.1,"l":622.3,"n":600,"o":625.665,"t":"2026-10-20T19:00:00Z","v":8392,"vw":623.813129},{"c":624.28,"h":625.9,"l":622.1304,"n":744,"o":622.305,"t":"2026-10-20T19:15:00Z","v":12518,"vw":623.840186},{"c":622.17,"h":623.805,"l":621.35,"n":859,"o":623.805,"t":"2026-10-20T19:30:00Z","v":13498,"vw":622.254094},{"c":621.57,"h":624.17,"l":620.11,"n":3274,"o":622.16,"t":"2026-10-20T19:45:00Z","v":64648,"vw":622.426873},{"c":622.43,"h":622.43,"l":622.43,"n":45,"o":622.43,"t":"2026-10-20T20:00:00Z","v":69095,"vw":622.43},{"c":611.56,"h":616,"l":610.5,"n":71,"o":616,"t":"2026-10-21T11:45:00Z","v":824,"vw":612.173216},{"c":613.47,"h":614.5,"l":612.7,"n":37,"o":613.5,"t":"2026-10-21T12:00:00Z","v":257,"vw":613.487042},{"c":620,"h":620,"l":620,"n":1,"o":620,"t":"2026-10-21T12:45:00Z","v":100,"vw":620},{"c":612.53,"h":612.53,"l":612.53,"n":1,"o":612.53,"t":"2026-10-21T13:00:00Z","v":118,"vw":612.53},{"c":637.55,"h":637.92,"l":614.98,"n":1116,"o":614.98,"t":"2026-10-21T13:30:00Z","v":30131,"vw":628.656592},{"c":640.48,"h":644.5,"l":638.22,"n":967,"o":639.29,"t":"2026-10-21T13:45:00Z","v":32002,"vw":641.645923},{"c":636.26,"h":640.6,"l":631.39,"n":893,"o":640.6,"t":"2026-10-21T14:00:00Z","v":14289,"vw":635.119804},{"c":638.135,"h":643.06,"l":636.7,"n":682,"o":637.15,"t":"2026-10-21T14:15:00Z","v":12555,"vw":638.687477},{"c":640.53,"h":642.79,"l":639.16,"n":689,"o":639.945,"t":"2026-10-21T14:30:00Z","v":11517,"vw":640.481877},{"c":646.35,"h":648.24,"l":639.55,"n":942,"o":640.64,"t":"2026-10-21T14:45:00Z","v":23166,"vw":644.086421},{"c":650.05,"h":652.58,"l":644.52,"n":1514,"o":646.19,"t":"2026-10-21T15:00:00Z","v":45535,"vw":649.424026},{"c":654.85,"h":655.92,"l":650.22,"n":1375,"o":650.225,"t":"2026-10-21T15:15:00Z","v":34938,"vw":654.236059},{"c":660.98,"h":661.99,"l":652.5,"n":1184,"o":654.67,"t":"2026-10-21T15:30:00Z","v":34155,"vw":656.535415},{"c":663.49,"h":663.56,"l":657.1375,"n":1272,"o":660.015,"t":"2026-10-21T15:45:00Z","v":40065,"vw":660.554281},{"c":663.22,"h":666.65,"l":662.16,"n":1198,"o":662.48,"t":"2026-10-21T16:00:00Z","v":31642,"vw":663.955226},{"c":655.88,"h":663.01,"l":655.25,"n":1121,"o":663.01,"t":"2026-10-21T16:15:00Z","v":26074,"vw":660.638571},{"c":654.37,"h":657.53,"l":651.46,"n":759,"o":655.92,"t":"2026-10-21T16:30:00Z","v":22414,"vw":655.423418},{"c":647.45,"h":659.2,"l":646.175,"n":1668,"o":654.19,"t":"2026-10-21T16:45:00Z","v":59336,"vw":651.435373},{"c":647.61,"h":647.62,"l":643.32,"n":1264,"o":645.8325,"t":"2026-10-21T17:00:00Z","v":25744,"vw":645.518954},{"c":648.8,"h":651.58,"l":643.23,"n":1166,"o":647.62,"t":"2026-10-21T17:15:00Z","v":33580,"vw":647.209006},{"c":649.115,"h":651.64,"l":648.19,"n":553,"o":649.69,"t":"2026-10-21T17:30:00Z","v":9493,"vw":649.625254},{"c":646.525,"h":650.63,"l":645.15,"n":750,"o":649.15,"t":"2026-10-21T17:45:00Z","v":11844,"vw":647.507792},{"c":656.9444,"h":656.9444,"l":643.82,"n":1621,"o":645.935,"t":"2026-10-21T18:00:00Z","v":54812,"vw":650.521376},{"c":654.87,"h":656.5921,"l":651.04,"n":850,"o":653.47,"t":"2026-10-21T18:15:00Z","v":20349,"vw":653.955388},{"c":652.74,"h":655.87,"l":651.17,"n":682,"o":654.28,"t":"2026-10-21T18:30:00Z","v":9856,"vw":653.406253},{"c":650.6,"h":656.88,"l":648.38,"n":972,"o":652.21,"t":"2026-10-21T18:45:00Z","v":19424,"vw":652.929407},{"c":652.33,"h":652.9499,"l":648.46,"n":1029,"o":650.44,"t":"2026-10-21T19:00:00Z","v":28964,"vw":650.725918},{"c":659.695,"h":661,"l":651.965,"n":1375,"o":651.98,"t":"2026-10-21T19:15:00Z","v":44448,"vw":657.363728},{"c":657.51,"h":660.71,"l":655.795,"n":1960,"o":659.95,"t":"2026-10-21T19:30:00Z","v":56640,"vw":658.559161},{"c":662.33,"h":662.36,"l":657.3,"n":4367,"o":657.63,"t":"2026-10-21T19:45:00Z","v":82614,"vw":660.00431},{"c":661,"h":665,"l":660,"n":77,"o":661.04,"t":"2026-10-21T20:00:00Z","v":92531,"vw":662.477192},{"c":665.66,"h":667.5,"l":592.12,"n":965,"o":650,"t":"2026-10-21T20:15:00Z","v":65406,"vw":645.124144},{"c":654,"h":668.19,"l":651.72,"n":416,"o":664.99,"t":"2026-10-21T20:30:00Z","v":30412,"vw":660.019032},{"c":650,"h":653,"l":650,"n":184,"o":650.26,"t":"2026-10-21T20:45:00Z","v":7724,"vw":650.267088},{"c":649.7,"h":650.5,"l":649.7,"n":84,"o":650.12,"t":"2026-10-21T21:00:00Z","v":3481,"vw":650.018414},{"c":646.75,"h":653,"l":646,"n":86,"o":647.24,"t":"2026-10-21T21:15:00Z","v":5649,"vw":648.335877},{"c":650,"h":650,"l":650,"n":1,"o":650,"t":"2026-10-21T22:15:00Z","v":150,"vw":650},{"c":653,"h":653,"l":652.01,"n":4,"o":652.01,"t":"2026-10-21T23:45:00Z","v":1021,"vw":652.900802},{"c":659.9,"h":659.9,"l":658,"n":6,"o":658,"t":"2026-10-22T08:00:00Z","v":706,"vw":658.678135},{"c":647,"h":650.5,"l":647,"n":6,"o":650.5,"t":"2026-10-22T08:30:00Z","v":217,"vw":649.034884},{"c":647,"h":647,"l":647,"n":3,"o":647,"t":"2026-10-22T08:45:00Z","v":258,"vw":647},{"c":642.1798,"h":642.1798,"l":642.1798,"n":2,"o":642.1798,"t":"2026-10-22T10:30:00Z","v":259,"vw":642.1798},{"c":642,"h":642,"l":642,"n":5,"o":642,"t":"2026-10-22T11:00:00Z","v":167,"vw":642},{"c":636,"h":636,"l":636,"n":20,"o":636,"t":"2026-10-22T11:30:00Z","v":132,"vw":636},{"c":640,"h":640,"l":640,"n":9,"o":640,"t":"2026-10-22T12:15:00Z","v":532,"vw":640},{"c":637.04,"h":637.04,"l":637,"n":7,"o":637,"t":"2026-10-22T12:45:00Z","v":694,"vw":637.034934},{"c":662.81,"h":666.61,"l":639,"n":259,"o":639,"t":"2026-10-22T13:00:00Z","v":14219,"vw":653.14053},{"c":663,"h":663,"l":655,"n":66,"o":655,"t":"2026-10-22T13:15:00Z","v":2510,"vw":659.76803},{"c":670.155,"h":684.52,"l":651.35,"n":2388,"o":657.11,"t":"2026-10-22T13:30:00Z","v":99237,"vw":670.725531},{"c":657.37,"h":670.34,"l":650.7401,"n":1227,"o":670.34,"t":"2026-10-22T13:45:00Z","v":46799,"vw":659.764519},{"c":660.19,"h":662.57,"l":654.5,"n":836,"o":657.85,"t":"2026-10-22T14:00:00Z","v":22525,"vw":659.206683},{"c":658.685,"h":661.6725,"l":655.1,"n":857,"o":657.34,"t":"2026-10-22T14:15:00Z","v":17465,"vw":658.339937},{"c":662.61,"h":664.655,"l":653.34,"n":1710,"o":657.985,"t":"2026-10-22T14:30:00Z","v":41072,"vw":657.888977},{"c":667.42,"h":672.4704,"l":662.5,"n":990,"o":663,"t":"2026-10-22T14:45:00Z","v":23724,"vw":667.375177},{"c":674.14,"h":676.1,"l":666.985,"n":700,"o":667.2,"t":"2026-10-22T15:00:00Z","v":15929,"vw":669.943985},{"c":680.8,"h":682,"l":673.67,"n":829,"o":674.61,"t":"2026-10-22T15:15:00Z","v":21137,"vw":677.944056},{"c":663.3,"h":679.995,"l":659.13,"n":1814,"o":679.815,"t":"2026-10-22T15:30:00Z","v":61087,"vw":669.334784},{"c":664.98,"h":669.62,"l":660.15,"n":915,"o":662.8,"t":"2026-10-22T15:45:00Z","v":36869,"vw":664.948326},{"c":670.11,"h":674.11,"l":664.8,"n":786,"o":665.27,"t":"2026-10-22T16:00:00Z","v":13458,"vw":670.764829},{"c":671.2,"h":671.23,"l":667.91,"n":736,"o":668.3563,"t":"2026-10-22T16:15:00Z","v":17566,"vw":669.161003},{"c":665.435,"h":672.18,"l":662.39,"n":852,"o":670.94,"t":"2026-10-22T16:30:00Z","v":15442,"vw":668.434466},{"c":673.705,"h":674.8,"l":663.67,"n":720,"o":664.455,"t":"2026-10-22T16:45:00Z","v":12538,"vw":668.995279},{"c":670.49,"h":673.03,"l":668.9001,"n":749,"o":672.42,"t":"2026-10-22T17:00:00Z","v":17304,"vw":671.324772},{"c":667.57,"h":671.44,"l":667.46,"n":1008,"o":670.55,"t":"2026-10-22T17:15:00Z","v":35457,"vw":670.121801},{"c":669.97,"h":670.25,"l":667.035,"n":580,"o":667.91,"t":"2026-10-22T17:30:00Z","v":10351,"vw":669.273247},{"c":672.855,"h":674.91,"l":668.585,"n":474,"o":668.585,"t":"2026-10-22T17:45:00Z","v":9400,"vw":672.270841},{"c":676.35,"h":678.99,"l":671.68,"n":1058,"o":673.15,"t":"2026-10-22T18:00:00Z","v":14341,"vw":675.608789},{"c":671.325,"h":676.96,"l":670.94,"n":819,"o":676.54,"t":"2026-10-22T18:15:00Z","v":16606,"vw":673.912261},{"c":670.8,"h":671.97,"l":669.485,"n":706,"o":671.05,"t":"2026-10-22T18:30:00Z","v":10782,"vw":670.71074},{"c":673.88,"h":673.88,"l":670.67,"n":580,"o":670.67,"t":"2026-10-22T18:45:00Z","v":7092,"vw":672.268234},{"c":659.295,"h":673.37,"l":658.405,"n":1403,"o":672.93,"t":"2026-10-22T19:00:00Z","v":34455,"vw":666.856178},{"c":662.095,"h":662.56,"l":655,"n":1268,"o":658.98,"t":"2026-10-22T19:15:00Z","v":25893,"vw":659.209698},{"c":650.63,"h":662.09,"l":649.445,"n":1723,"o":662.09,"t":"2026-10-22T19:30:00Z","v":42290,"vw":654.780588},{"c":653.72,"h":654.565,"l":645.295,"n":3234,"o":650.635,"t":"2026-10-22T19:45:00Z","v":80377,"vw":651.079818},{"c":653.96,"h":653.96,"l":653.96,"n":42,"o":653.96,"t":"2026-10-22T20:00:00Z","v":103439,"vw":653.96},{"c":640.89,"h":640.89,"l":640.89,"n":2,"o":640.89,"t":"2026-10-22T22:45:00Z","v":68,"vw":640.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.3861111111111115,"strike":752.7777777777778,"iv":0.415725,"gamma":0.0023166666666666665,"theta":-0.232525,"vega":0.3160527777777778,"rho":0.04553317180217788,"breakevenPct":17.986532616968415},{"delta":0.15,"premium":4.865450643776825,"strike":718.1115879828326,"iv":0.36049914163090124,"gamma":0.003594420600858369,"theta":-0.2711922746781116,"vega":0.41994163090128755,"rho":0.06851309578469471,"breakevenPct":12.808288259546801},{"delta":0.2,"premium":7.218911917098446,"strike":706.839378238342,"iv":0.3752896373056995,"gamma":0.0041264248704663215,"theta":-0.339579274611399,"vega":0.5047155440414508,"rho":0.09149570816030941,"breakevenPct":11.416669031415754},{"delta":0.25,"premium":9.727707006369426,"strike":694.9893842887474,"iv":0.3790571125265393,"gamma":0.004600424628450106,"theta":-0.3904501061571125,"vega":0.5725110403397027,"rho":0.11445091279957231,"breakevenPct":9.959133594706863},{"delta":0.3,"premium":12.484672304439746,"strike":684.3974630021141,"iv":0.38284820295983085,"gamma":0.005024101479915433,"theta":-0.432992600422833,"vega":0.6266915433403806,"rho":0.13730162342796953,"breakevenPct":8.736621776990422},{"delta":0.35,"premium":15.679241877256318,"strike":674.7292418772563,"iv":0.38931407942238266,"gamma":0.0052527075812274365,"theta":-0.47051155234657044,"vega":0.6672559566787004,"rho":0.15997300112852486,"breakevenPct":7.726518396996776},{"delta":0.4,"premium":19.415921288014314,"strike":665.7423971377459,"iv":0.40029230769230767,"gamma":0.0053,"theta":-0.5060422182468695,"vega":0.6961311270125223,"rho":0.18238774569962188,"breakevenPct":6.907319263174694},{"delta":0.45,"premium":23.48045112781955,"strike":656.6353383458646,"iv":0.4090122180451128,"gamma":0.005333646616541354,"theta":-0.5316806390977443,"vega":0.7135646616541353,"rho":0.20461535176254586,"breakevenPct":6.12051825955846},{"delta":0.5,"premium":27.84522471910112,"strike":647.2471910112359,"iv":0.4139398876404494,"gamma":0.005344943820224719,"theta":-0.5448657303370786,"vega":0.7194016853932584,"rho":0.22666046142733823,"breakevenPct":5.336706100943543},{"delta":0.55,"premium":33.26104417670684,"strike":637.7309236947791,"iv":0.42633995983935746,"gamma":0.005109236947791164,"theta":-0.5590088353413655,"vega":0.714032530120482,"rho":0.24802188923082605,"breakevenPct":4.696900852172126},{"delta":0.6,"premium":40.40359477124183,"strike":627.4945533769063,"iv":0.45123289760348584,"gamma":0.004724836601307189,"theta":-0.5791257080610022,"vega":0.6970122004357299,"rho":0.2682092881543727,"breakevenPct":4.214162827965512},{"delta":0.65,"premium":48.253225806451624,"strike":616.1290322580645,"iv":0.47065483870967745,"gamma":0.00434516129032258,"theta":-0.5815322580645161,"vega":0.668174193548387,"rho":0.28784598175383797,"breakevenPct":3.6655678922305173},{"delta":0.7,"premium":59.23198198198198,"strike":602.4024024024025,"iv":0.5082843843843844,"gamma":0.0037960960960960965,"theta":-0.5915495495495495,"vega":0.6276072072072072,"rho":0.3051768706850603,"breakevenPct":3.2368088727214346},{"delta":0.75,"premium":78.67681159420293,"strike":581.6908212560386,"iv":0.6011193236714977,"gamma":0.002950724637681159,"theta":-0.6377942028985508,"vega":0.5739256038647342,"rho":0.31607504770469574,"breakevenPct":3.0391538095837864},{"delta":0.8,"premium":103.8213178294574,"strike":554.4961240310078,"iv":0.7065689922480622,"gamma":0.0021899224806201543,"theta":-0.6594922480620156,"vega":0.5056573643410852,"rho":0.3223285249536492,"breakevenPct":2.719256324870901},{"delta":0.85,"premium":146.6484210526316,"strike":510.10526315789474,"iv":0.9028378947368422,"gamma":0.0014021052631578946,"theta":-0.698441052631579,"vega":0.42118421052631577,"rho":0.3145658742914902,"breakevenPct":2.4752585015410333},{"delta":0.9,"premium":230.8186502412683,"strike":425.1813497587317,"iv":1.3474082637114226,"gamma":0.0007230606236776792,"theta":-0.7804507837551161,"vega":0.31634479534105503,"rho":0.27371215442654273,"breakevenPct":2.357658880619141}],"put":[{"delta":0.1,"premium":3.8795081967213116,"strike":553.7704918032787,"iv":0.43311475409836064,"gamma":0.002313114754098361,"theta":-0.22841967213114753,"vega":0.31689180327868854,"rho":-0.05597241206452912,"breakevenPct":14.1988510342559},{"delta":0.15,"premium":5.159302325581395,"strike":582.0930232558139,"iv":0.3551,"gamma":0.0036860465116279064,"theta":-0.24488837209302328,"vega":0.42056744186046513,"rho":-0.08382270657032984,"breakevenPct":9.979291152891674},{"delta":0.2,"premium":6.84561403508772,"strike":597.7582846003899,"iv":0.32358265107212475,"gamma":0.00474307992202729,"theta":-0.26691228070175443,"vega":0.504293762183236,"rho":-0.11172424899428321,"breakevenPct":7.798113472623674},{"delta":0.25,"premium":8.463253012048193,"strike":609.277108433735,"iv":0.30092168674698794,"gamma":0.005827710843373494,"theta":-0.2794120481927711,"vega":0.5737385542168675,"rho":-0.13952787572097122,"breakevenPct":6.253201731703287},{"delta":0.3,"premium":10.379103214890016,"strike":617.9526226734348,"iv":0.2887615905245347,"gamma":0.006615736040609136,"theta":-0.2900179357021997,"vega":0.6266086294416243,"rho":-0.1673159690110444,"breakevenPct":5.198470960922336},{"delta":0.35,"premium":12.454088952654232,"strike":625.4375896700144,"iv":0.2796292682926829,"gamma":0.007289383070301291,"theta":-0.29552754662840747,"vega":0.6661704447632711,"rho":-0.19508359319381005,"breakevenPct":4.354335265433984},{"delta":0.4,"premium":14.650252525252528,"strike":632.2979797979798,"iv":0.2716262626262626,"gamma":0.007860858585858586,"theta":-0.2964522727272727,"vega":0.6953262626262626,"rho":-0.2228340402818196,"breakevenPct":3.62656192595807},{"delta":0.45,"premium":16.98611111111111,"strike":638.6111111111111,"iv":0.26455555555555554,"gamma":0.008302777777777777,"theta":-0.29247500000000004,"vega":0.7132555555555555,"rho":-0.25056689743419414,"breakevenPct":3.0059760645352527},{"delta":0.5,"premium":19.611175785797435,"strike":644.5401629802095,"iv":0.2588230500582072,"gamma":0.00849080325960419,"theta":-0.2832006984866124,"vega":0.7165189755529685,"rho":-0.2783319302879048,"breakevenPct":2.4904449758285936},{"delta":0.55,"premium":22.315598290598288,"strike":650.3311965811965,"iv":0.2532435897435898,"gamma":0.008603311965811966,"theta":-0.27163942307692307,"vega":0.7143685897435897,"rho":-0.30609507537181196,"breakevenPct":2.008831735461885},{"delta":0.6,"premium":24.98653846153846,"strike":655.6730769230769,"iv":0.24426923076923077,"gamma":0.008656730769230769,"theta":-0.2480817307692308,"vega":0.6928942307692307,"rho":-0.33369236136500685,"breakevenPct":1.5920768834685366},{"delta":0.65,"premium":27.76890889830509,"strike":661.0063559322034,"iv":0.23553072033898304,"gamma":0.00864968220338983,"theta":-0.22333421610169488,"vega":0.6670768008474576,"rho":-0.3613069303541965,"breakevenPct":1.1940509238873527},{"delta":0.7,"premium":31.02632415254237,"strike":666.3029661016949,"iv":0.2277976694915254,"gamma":0.008384851694915254,"theta":-0.19351430084745763,"vega":0.6227441737288135,"rho":-0.3889951794842057,"breakevenPct":0.8758691898527686},{"delta":0.75,"premium":34.21132776230269,"strike":671.4020427112349,"iv":0.218263974001857,"gamma":0.008017734447539462,"theta":-0.1600255338904364,"vega":0.5698019498607242,"rho":-0.4165360306160966,"breakevenPct":0.5772106057307372},{"delta":0.8,"premium":37.22896935933147,"strike":676.0445682451253,"iv":0.2045685236768802,"gamma":0.007414206128133705,"theta":-0.11805710306406682,"vega":0.49696072423398324,"rho":-0.44373620690465454,"breakevenPct":0.3236750634595747}]},"raw":{"call":[{"delta":0.1,"premium":3.3861111111111115,"strike":752.7777777777778,"iv":0.415725,"gamma":0.0023166666666666665,"theta":-0.232525,"vega":0.3160527777777778,"rho":0.04553317180217788,"breakevenPct":17.986532616968415},{"delta":0.15,"premium":4.865450643776825,"strike":718.1115879828326,"iv":0.36049914163090124,"gamma":0.003594420600858369,"theta":-0.2711922746781116,"vega":0.41994163090128755,"rho":0.06851309578469471,"breakevenPct":12.808288259546801},{"delta":0.2,"premium":7.218911917098446,"strike":706.839378238342,"iv":0.3752896373056995,"gamma":0.0041264248704663215,"theta":-0.339579274611399,"vega":0.5047155440414508,"rho":0.09149570816030941,"breakevenPct":11.416669031415754},{"delta":0.25,"premium":9.727707006369426,"strike":694.9893842887474,"iv":0.3790571125265393,"gamma":0.004600424628450106,"theta":-0.3904501061571125,"vega":0.5725110403397027,"rho":0.11445091279957231,"breakevenPct":9.959133594706863},{"delta":0.3,"premium":12.484672304439746,"strike":684.3974630021141,"iv":0.38284820295983085,"gamma":0.005024101479915433,"theta":-0.432992600422833,"vega":0.6266915433403806,"rho":0.13730162342796953,"breakevenPct":8.736621776990422},{"delta":0.35,"premium":15.679241877256318,"strike":674.7292418772563,"iv":0.38931407942238266,"gamma":0.0052527075812274365,"theta":-0.47051155234657044,"vega":0.6672559566787004,"rho":0.15997300112852486,"breakevenPct":7.726518396996776},{"delta":0.4,"premium":19.415921288014314,"strike":665.7423971377459,"iv":0.40029230769230767,"gamma":0.0053,"theta":-0.5060422182468695,"vega":0.6961311270125223,"rho":0.18238774569962188,"breakevenPct":6.907319263174694},{"delta":0.45,"premium":23.48045112781955,"strike":656.6353383458646,"iv":0.4090122180451128,"gamma":0.005333646616541354,"theta":-0.5316806390977443,"vega":0.7135646616541353,"rho":0.20461535176254586,"breakevenPct":6.12051825955846},{"delta":0.5,"premium":27.84522471910112,"strike":647.2471910112359,"iv":0.4139398876404494,"gamma":0.005344943820224719,"theta":-0.5448657303370786,"vega":0.7194016853932584,"rho":0.22666046142733823,"breakevenPct":5.336706100943543},{"delta":0.55,"premium":33.26104417670684,"strike":637.7309236947791,"iv":0.42633995983935746,"gamma":0.005109236947791164,"theta":-0.5590088353413655,"vega":0.714032530120482,"rho":0.24802188923082605,"breakevenPct":4.696900852172126},{"delta":0.6,"premium":40.40359477124183,"strike":627.4945533769063,"iv":0.45123289760348584,"gamma":0.004724836601307189,"theta":-0.5791257080610022,"vega":0.6970122004357299,"rho":0.2682092881543727,"breakevenPct":4.214162827965512},{"delta":0.65,"premium":48.253225806451624,"strike":616.1290322580645,"iv":0.47065483870967745,"gamma":0.00434516129032258,"theta":-0.5815322580645161,"vega":0.668174193548387,"rho":0.28784598175383797,"breakevenPct":3.6655678922305173},{"delta":0.7,"premium":59.23198198198198,"strike":602.4024024024025,"iv":0.5082843843843844,"gamma":0.0037960960960960965,"theta":-0.5915495495495495,"vega":0.6276072072072072,"rho":0.3051768706850603,"breakevenPct":3.2368088727214346},{"delta":0.75,"premium":78.67681159420293,"strike":581.6908212560386,"iv":0.6011193236714977,"gamma":0.002950724637681159,"theta":-0.6377942028985508,"vega":0.5739256038647342,"rho":0.31607504770469574,"breakevenPct":3.0391538095837864},{"delta":0.8,"premium":103.8213178294574,"strike":554.4961240310078,"iv":0.7065689922480622,"gamma":0.0021899224806201543,"theta":-0.6594922480620156,"vega":0.5056573643410852,"rho":0.3223285249536492,"breakevenPct":2.719256324870901},{"delta":0.85,"premium":146.6484210526316,"strike":510.10526315789474,"iv":0.9028378947368422,"gamma":0.0014021052631578946,"theta":-0.698441052631579,"vega":0.42118421052631577,"rho":0.3145658742914902,"breakevenPct":2.4752585015410333},{"delta":0.9,"premium":230.8186502412683,"strike":425.1813497587317,"iv":1.3474082637114226,"gamma":0.0007230606236776792,"theta":-0.7804507837551161,"vega":0.31634479534105503,"rho":0.27371215442654273,"breakevenPct":2.357658880619141}],"put":[{"delta":0.1,"premium":3.8795081967213116,"strike":553.7704918032787,"iv":0.43311475409836064,"gamma":0.002313114754098361,"theta":-0.22841967213114753,"vega":0.31689180327868854,"rho":-0.05597241206452912,"breakevenPct":14.1988510342559},{"delta":0.15,"premium":5.159302325581395,"strike":582.0930232558139,"iv":0.3551,"gamma":0.0036860465116279064,"theta":-0.24488837209302328,"vega":0.42056744186046513,"rho":-0.08382270657032984,"breakevenPct":9.979291152891674},{"delta":0.2,"premium":6.84561403508772,"strike":597.7582846003899,"iv":0.32358265107212475,"gamma":0.00474307992202729,"theta":-0.26691228070175443,"vega":0.504293762183236,"rho":-0.11172424899428321,"breakevenPct":7.798113472623674},{"delta":0.25,"premium":8.463253012048193,"strike":609.277108433735,"iv":0.30092168674698794,"gamma":0.005827710843373494,"theta":-0.2794120481927711,"vega":0.5737385542168675,"rho":-0.13952787572097122,"breakevenPct":6.253201731703287},{"delta":0.3,"premium":10.379103214890016,"strike":617.9526226734348,"iv":0.2887615905245347,"gamma":0.006615736040609136,"theta":-0.2900179357021997,"vega":0.6266086294416243,"rho":-0.1673159690110444,"breakevenPct":5.198470960922336},{"delta":0.35,"premium":12.454088952654232,"strike":625.4375896700144,"iv":0.2796292682926829,"gamma":0.007289383070301291,"theta":-0.29552754662840747,"vega":0.6661704447632711,"rho":-0.19508359319381005,"breakevenPct":4.354335265433984},{"delta":0.4,"premium":14.650252525252528,"strike":632.2979797979798,"iv":0.2716262626262626,"gamma":0.007860858585858586,"theta":-0.2964522727272727,"vega":0.6953262626262626,"rho":-0.2228340402818196,"breakevenPct":3.62656192595807},{"delta":0.45,"premium":16.98611111111111,"strike":638.6111111111111,"iv":0.26455555555555554,"gamma":0.008302777777777777,"theta":-0.29247500000000004,"vega":0.7132555555555555,"rho":-0.25056689743419414,"breakevenPct":3.0059760645352527},{"delta":0.5,"premium":19.611175785797435,"strike":644.5401629802095,"iv":0.2588230500582072,"gamma":0.00849080325960419,"theta":-0.2832006984866124,"vega":0.7165189755529685,"rho":-0.2783319302879048,"breakevenPct":2.4904449758285936},{"delta":0.55,"premium":22.315598290598288,"strike":650.3311965811965,"iv":0.2532435897435898,"gamma":0.008603311965811966,"theta":-0.27163942307692307,"vega":0.7143685897435897,"rho":-0.30609507537181196,"breakevenPct":2.008831735461885},{"delta":0.6,"premium":24.98653846153846,"strike":655.6730769230769,"iv":0.24426923076923077,"gamma":0.008656730769230769,"theta":-0.2480817307692308,"vega":0.6928942307692307,"rho":-0.33369236136500685,"breakevenPct":1.5920768834685366},{"delta":0.65,"premium":27.76890889830509,"strike":661.0063559322034,"iv":0.23553072033898304,"gamma":0.00864968220338983,"theta":-0.22333421610169488,"vega":0.6670768008474576,"rho":-0.3613069303541965,"breakevenPct":1.1940509238873527},{"delta":0.7,"premium":31.02632415254237,"strike":666.3029661016949,"iv":0.2277976694915254,"gamma":0.008384851694915254,"theta":-0.19351430084745763,"vega":0.6227441737288135,"rho":-0.3889951794842057,"breakevenPct":0.8758691898527686},{"delta":0.75,"premium":34.21132776230269,"strike":671.4020427112349,"iv":0.218263974001857,"gamma":0.008017734447539462,"theta":-0.1600255338904364,"vega":0.5698019498607242,"rho":-0.4165360306160966,"breakevenPct":0.5772106057307372},{"delta":0.8,"premium":37.22896935933147,"strike":676.0445682451253,"iv":0.2045685236768802,"gamma":0.007414206128133705,"theta":-0.11805710306406682,"vega":0.49696072423398324,"rho":-0.44373620690465454,"breakevenPct":0.3236750634595747}]}},"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"}}