{"symbol":"PWR","url":"https://intraalpha.com/companies/PWR","capturedAt":"2026-10-22T23:55:20.100Z","state":"ready","quote":{"symbol":"PWR","last_price":549.54,"prev_close":601.14,"regular_close":552.44,"change":-51.6,"change_pct":-8.5837,"regular_change":-48.7,"regular_change_pct":-8.1013,"extended_change":-2.9,"extended_change_pct":-0.5249,"bid":547.5,"ask":549.6,"bid_size":120,"ask_size":240,"volume":2015731,"vwap":555.50216,"open":588.38,"high":588.38,"low":543.06,"close":552.44,"trade_count":72991,"last_trade_at":"2026-10-22T23:53:40.388712312Z","last_quote_at":"2026-10-22T23:52:13.325472249Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:55:18.192291865-04:00","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":"PWR","fetched_at":"2026-10-22T23:53:00.612443+00:00","name":"Quanta Services Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"Quanta Services is an American corporation that provides infrastructure services for electric power, pipeline, industrial and communications industries. Capabilities include the planning, design, installation, program management, maintenance and repair of most types of network infrastructure.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":90377429000,"ebitda":3045004000,"pe_ratio":68.86,"peg_ratio":1.452,"book_value":64.14,"dividend_per_share":0.43,"dividend_yield":0.0007,"eps":8.73,"revenue_ttm":32905140000,"gross_profit_ttm":5085977000,"profit_margin":0.0403,"operating_margin_ttm":0.0722,"return_on_assets_ttm":0.0523,"return_on_equity_ttm":0.153,"quarterly_earnings_growth":0.947,"quarterly_revenue_growth":0.411,"analyst_target_price":764.56,"analyst_number":1,"beta":1.267,"fifty_two_week_high":788.49,"fifty_two_week_low":408.15,"fifty_day_ma":646.66,"two_hundred_day_ma":620.84,"shares_outstanding":150343000,"forward_pe":33,"price_to_sales":2.747,"price_to_book":10.02,"ev_to_revenue":3.086,"ev_to_ebitda":32.97},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:53:00.612443+00:00"},"optionObservedAt":"2026-10-22T19:53:34.601Z","bars":[{"c":654,"h":656,"l":652,"n":51,"o":653,"t":"2026-10-15T08:00:00Z","v":862,"vw":653.432665},{"c":644.22,"h":648.16,"l":644.22,"n":22,"o":648.16,"t":"2026-10-15T11:00:00Z","v":289,"vw":645.374828},{"c":645.15,"h":645.15,"l":645.15,"n":4,"o":645.15,"t":"2026-10-15T11:20:00Z","v":65,"vw":645.15},{"c":645.21,"h":645.21,"l":645.21,"n":32,"o":645.21,"t":"2026-10-15T13:15:00Z","v":141,"vw":645.21},{"c":644.08,"h":644.08,"l":644.08,"n":2,"o":644.08,"t":"2026-10-15T13:25:00Z","v":81,"vw":644.08},{"c":629.1,"h":640,"l":627.61,"n":2023,"o":640,"t":"2026-10-15T13:30:00Z","v":56886,"vw":635.223394},{"c":631.485,"h":631.9,"l":625,"n":1465,"o":627.83,"t":"2026-10-15T13:35:00Z","v":36031,"vw":627.746898},{"c":628.49,"h":633.72,"l":628.02,"n":874,"o":631.88,"t":"2026-10-15T13:40:00Z","v":26610,"vw":630.744934},{"c":627,"h":629.105,"l":622.47,"n":1833,"o":629.105,"t":"2026-10-15T13:45:00Z","v":41729,"vw":625.527354},{"c":614.4,"h":625.23,"l":614.4,"n":1520,"o":625.23,"t":"2026-10-15T13:50:00Z","v":33874,"vw":620.418168},{"c":615.92,"h":617.36,"l":613,"n":1689,"o":615.075,"t":"2026-10-15T13:55:00Z","v":46222,"vw":614.763591},{"c":621.03,"h":622.35,"l":614.36,"n":1249,"o":615.875,"t":"2026-10-15T14:00:00Z","v":34710,"vw":619.254619},{"c":625.75,"h":625.75,"l":619.91,"n":1238,"o":621.03,"t":"2026-10-15T14:05:00Z","v":38029,"vw":621.947473},{"c":621.82,"h":628.61,"l":621,"n":984,"o":626.3,"t":"2026-10-15T14:10:00Z","v":27394,"vw":626.184733},{"c":623.59,"h":623.61,"l":619.51,"n":708,"o":622.16,"t":"2026-10-15T14:15:00Z","v":11027,"vw":621.760721},{"c":621.51,"h":625.47,"l":621.51,"n":701,"o":623.725,"t":"2026-10-15T14:20:00Z","v":9208,"vw":623.983233},{"c":622.05,"h":624.71,"l":621.535,"n":822,"o":621.675,"t":"2026-10-15T14:25:00Z","v":14381,"vw":622.908969},{"c":623.995,"h":625.35,"l":620.785,"n":682,"o":621.5,"t":"2026-10-15T14:30:00Z","v":9028,"vw":623.450673},{"c":628.115,"h":628.5,"l":623.83,"n":585,"o":623.985,"t":"2026-10-15T14:35:00Z","v":7915,"vw":625.90827},{"c":629.41,"h":630.22,"l":628.115,"n":692,"o":628.115,"t":"2026-10-15T14:40:00Z","v":10620,"vw":629.117009},{"c":629.695,"h":631.83,"l":629.695,"n":752,"o":630.04,"t":"2026-10-15T14:45:00Z","v":12205,"vw":630.71121},{"c":627.74,"h":629.465,"l":626.88,"n":668,"o":629.465,"t":"2026-10-15T14:50:00Z","v":10383,"vw":627.595667},{"c":630.52,"h":631.83,"l":627.675,"n":765,"o":628.38,"t":"2026-10-15T14:55:00Z","v":11154,"vw":629.500851},{"c":632.245,"h":632.47,"l":627.46,"n":802,"o":630.98,"t":"2026-10-15T15:00:00Z","v":13619,"vw":630.64528},{"c":631.21,"h":632.185,"l":628.7101,"n":522,"o":632.085,"t":"2026-10-15T15:05:00Z","v":7662,"vw":630.78835},{"c":632.19,"h":632.575,"l":630.37,"n":899,"o":631.96,"t":"2026-10-15T15:10:00Z","v":24704,"vw":631.565129},{"c":632.79,"h":635.31,"l":632.18,"n":923,"o":632.18,"t":"2026-10-15T15:15:00Z","v":18131,"vw":633.744955},{"c":631.215,"h":633.54,"l":630.705,"n":1012,"o":632.92,"t":"2026-10-15T15:20:00Z","v":21209,"vw":632.032788},{"c":630.17,"h":631.21,"l":629.745,"n":575,"o":631.21,"t":"2026-10-15T15:25:00Z","v":8143,"vw":630.543877},{"c":629.79,"h":631.22,"l":629.0601,"n":831,"o":630.515,"t":"2026-10-15T15:30:00Z","v":11900,"vw":630.4022},{"c":629.28,"h":631.21,"l":629.07,"n":582,"o":629.645,"t":"2026-10-15T15:35:00Z","v":9815,"vw":630.184305},{"c":629.929092,"h":631.41,"l":629.195,"n":491,"o":629.195,"t":"2026-10-15T15:40:00Z","v":8124,"vw":630.336134},{"c":631.5,"h":631.52,"l":628.84,"n":524,"o":629.7801,"t":"2026-10-15T15:45:00Z","v":6633,"vw":630.112966},{"c":629.925,"h":630.995,"l":629.0148,"n":554,"o":630.995,"t":"2026-10-15T15:50:00Z","v":9903,"vw":630.256142},{"c":631.975,"h":632.195,"l":628.93,"n":438,"o":629.745,"t":"2026-10-15T15:55:00Z","v":4898,"vw":630.505945},{"c":631.005,"h":633.1295,"l":631.005,"n":546,"o":631.975,"t":"2026-10-15T16:00:00Z","v":7963,"vw":632.219881},{"c":629.67,"h":631.66,"l":629.61,"n":448,"o":630.855,"t":"2026-10-15T16:05:00Z","v":5574,"vw":630.554014},{"c":630.46,"h":630.66,"l":629.5425,"n":379,"o":629.9451,"t":"2026-10-15T16:10:00Z","v":3685,"vw":630.132543},{"c":629.245,"h":630.55,"l":628.93,"n":429,"o":630.46,"t":"2026-10-15T16:15:00Z","v":8550,"vw":629.601376},{"c":629.22,"h":630.03,"l":628.97,"n":456,"o":629.2425,"t":"2026-10-15T16:20:00Z","v":10821,"vw":629.646072},{"c":627.9597,"h":629.63,"l":627.67,"n":428,"o":629.305,"t":"2026-10-15T16:25:00Z","v":4770,"vw":628.330685},{"c":629.06,"h":629.07,"l":627.405,"n":410,"o":628.255,"t":"2026-10-15T16:30:00Z","v":6217,"vw":628.172829},{"c":629.805,"h":630.55,"l":628.59,"n":558,"o":628.59,"t":"2026-10-15T16:35:00Z","v":16668,"vw":629.978422},{"c":630.84,"h":630.85,"l":629.28,"n":460,"o":630.23,"t":"2026-10-15T16:40:00Z","v":11108,"vw":629.868347},{"c":630.39,"h":632.18,"l":630.26,"n":346,"o":631.6,"t":"2026-10-15T16:45:00Z","v":6826,"vw":631.451609},{"c":631.77,"h":631.77,"l":629.2,"n":461,"o":630.365,"t":"2026-10-15T16:50:00Z","v":6559,"vw":630.260486},{"c":631.865,"h":632.44,"l":631.21,"n":449,"o":632.04,"t":"2026-10-15T16:55:00Z","v":7408,"vw":631.956707},{"c":630.677246,"h":631.845,"l":630.18,"n":365,"o":631.845,"t":"2026-10-15T17:00:00Z","v":5890,"vw":630.854406},{"c":630.185,"h":631.47,"l":629.92,"n":408,"o":630.57,"t":"2026-10-15T17:05:00Z","v":8959,"vw":630.73095},{"c":630.66,"h":631.7799,"l":630.18,"n":450,"o":630.25,"t":"2026-10-15T17:10:00Z","v":29788,"vw":630.874623},{"c":630.98,"h":631.8,"l":630.5,"n":525,"o":630.66,"t":"2026-10-15T17:15:00Z","v":11444,"vw":631.015231},{"c":632.545,"h":632.89,"l":630.925,"n":468,"o":631.175,"t":"2026-10-15T17:20:00Z","v":7627,"vw":631.757253},{"c":631.715173,"h":633.23,"l":631.715173,"n":742,"o":632.545,"t":"2026-10-15T17:25:00Z","v":16654,"vw":632.607149},{"c":632.035,"h":632.39,"l":631.82,"n":415,"o":631.9,"t":"2026-10-15T17:30:00Z","v":9361,"vw":632.048006},{"c":632.6,"h":633.07,"l":631.77,"n":787,"o":632.38,"t":"2026-10-15T17:35:00Z","v":13307,"vw":632.381145},{"c":634,"h":634.2705,"l":632.13,"n":588,"o":632.13,"t":"2026-10-15T17:40:00Z","v":13545,"vw":633.280821},{"c":633.32,"h":634.92,"l":633.11,"n":691,"o":634.05,"t":"2026-10-15T17:45:00Z","v":14822,"vw":634.253638},{"c":635.405,"h":635.78,"l":633.11,"n":706,"o":633.325,"t":"2026-10-15T17:50:00Z","v":18417,"vw":634.763255},{"c":636.515,"h":636.81,"l":635.385,"n":813,"o":635.405,"t":"2026-10-15T17:55:00Z","v":17316,"vw":636.067424},{"c":633.88,"h":636.74,"l":633.5972,"n":492,"o":636.26,"t":"2026-10-15T18:00:00Z","v":8813,"vw":635.269928},{"c":634.205,"h":635.89,"l":634.205,"n":454,"o":634.71,"t":"2026-10-15T18:05:00Z","v":7419,"vw":634.822768},{"c":633.12,"h":634.76,"l":632,"n":562,"o":634.205,"t":"2026-10-15T18:10:00Z","v":12172,"vw":633.591554},{"c":635.235,"h":635.255,"l":632.71,"n":467,"o":633.23,"t":"2026-10-15T18:15:00Z","v":9245,"vw":633.553041},{"c":635.235,"h":635.7,"l":634.791,"n":372,"o":635.265,"t":"2026-10-15T18:20:00Z","v":6300,"vw":635.125483},{"c":637.045,"h":637.22,"l":634.98,"n":610,"o":634.98,"t":"2026-10-15T18:25:00Z","v":11023,"vw":636.354431},{"c":636.855,"h":637.258,"l":636.2,"n":420,"o":636.51,"t":"2026-10-15T18:30:00Z","v":6219,"vw":636.663692},{"c":637.125,"h":637.82,"l":636.565,"n":572,"o":636.565,"t":"2026-10-15T18:35:00Z","v":9718,"vw":637.063617},{"c":637.695,"h":639.52,"l":636.27,"n":549,"o":636.7,"t":"2026-10-15T18:40:00Z","v":10322,"vw":637.89778},{"c":637.31,"h":638.71,"l":637.31,"n":369,"o":638.075,"t":"2026-10-15T18:45:00Z","v":5117,"vw":638.06597},{"c":638.35,"h":638.35,"l":637.39,"n":510,"o":637.535,"t":"2026-10-15T18:50:00Z","v":8022,"vw":637.905567},{"c":638,"h":638.87,"l":637.81,"n":509,"o":638.335,"t":"2026-10-15T18:55:00Z","v":9172,"vw":638.340212},{"c":640.905,"h":641.12,"l":637.81,"n":746,"o":638,"t":"2026-10-15T19:00:00Z","v":17495,"vw":639.587297},{"c":642.06,"h":642.06,"l":640.19,"n":625,"o":641.2,"t":"2026-10-15T19:05:00Z","v":8557,"vw":640.832768},{"c":643.1,"h":643.53,"l":641.32,"n":727,"o":642.135,"t":"2026-10-15T19:10:00Z","v":16722,"vw":642.343705},{"c":645.86,"h":646.87,"l":643.0901,"n":1012,"o":643.21,"t":"2026-10-15T19:15:00Z","v":14266,"vw":644.940658},{"c":646.105,"h":647.67,"l":645.62,"n":585,"o":645.79,"t":"2026-10-15T19:20:00Z","v":10300,"vw":646.572373},{"c":645.2,"h":646.27,"l":644.36,"n":733,"o":646.105,"t":"2026-10-15T19:25:00Z","v":11667,"vw":645.158958},{"c":645.47,"h":646.49,"l":644.915,"n":731,"o":645.33,"t":"2026-10-15T19:30:00Z","v":10264,"vw":645.828088},{"c":645.765,"h":646.47,"l":645.23,"n":883,"o":645.83,"t":"2026-10-15T19:35:00Z","v":12114,"vw":645.931582},{"c":645.49,"h":647.46,"l":645.31,"n":901,"o":646.01,"t":"2026-10-15T19:40:00Z","v":13407,"vw":646.224488},{"c":643.41,"h":646.47,"l":643.23,"n":1257,"o":645.4,"t":"2026-10-15T19:45:00Z","v":23519,"vw":645.274851},{"c":642.42,"h":643.16,"l":641.63,"n":1793,"o":643.16,"t":"2026-10-15T19:50:00Z","v":32493,"vw":642.436024},{"c":642.07,"h":642.85,"l":641.59,"n":3900,"o":642.28,"t":"2026-10-15T19:55:00Z","v":79545,"vw":642.122473},{"c":642.21,"h":642.21,"l":642.21,"n":115,"o":642.21,"t":"2026-10-15T20:00:00Z","v":184843,"vw":642.21},{"c":644.2131,"h":644.2131,"l":644.2131,"n":1,"o":644.2131,"t":"2026-10-15T22:30:00Z","v":71,"vw":644.2131},{"c":645.72,"h":645.72,"l":640,"n":27,"o":640,"t":"2026-10-16T08:00:00Z","v":325,"vw":641.06805},{"c":643.976,"h":643.976,"l":643.976,"n":1,"o":643.976,"t":"2026-10-16T12:05:00Z","v":100,"vw":643.976},{"c":641,"h":641,"l":641,"n":1,"o":641,"t":"2026-10-16T12:25:00Z","v":100,"vw":641},{"c":638,"h":638,"l":638,"n":1,"o":638,"t":"2026-10-16T12:50:00Z","v":44,"vw":638},{"c":633.37,"h":640.57,"l":633.37,"n":506,"o":639.38,"t":"2026-10-16T13:30:00Z","v":44480,"vw":638.955815},{"c":629.81,"h":634.46,"l":628.63,"n":613,"o":633.8,"t":"2026-10-16T13:35:00Z","v":11443,"vw":631.216954},{"c":634.64,"h":634.64,"l":627.065,"n":488,"o":629.295,"t":"2026-10-16T13:40:00Z","v":8788,"vw":629.820689},{"c":635.7025,"h":637.91,"l":633.585,"n":550,"o":634.73,"t":"2026-10-16T13:45:00Z","v":13265,"vw":636.15649},{"c":630.84,"h":634.16,"l":630.69,"n":480,"o":634.15,"t":"2026-10-16T13:50:00Z","v":9153,"vw":632.316423},{"c":632.615,"h":633.2,"l":629.85,"n":868,"o":630.845,"t":"2026-10-16T13:55:00Z","v":14830,"vw":631.928873},{"c":632.35,"h":635.5344,"l":631.89,"n":1245,"o":632.29,"t":"2026-10-16T14:00:00Z","v":38628,"vw":633.147531},{"c":634.505,"h":635.51,"l":631.75,"n":507,"o":631.75,"t":"2026-10-16T14:05:00Z","v":6985,"vw":633.742228},{"c":634.43,"h":635.2599,"l":632.315,"n":526,"o":634.12,"t":"2026-10-16T14:10:00Z","v":8195,"vw":633.895682},{"c":633.38,"h":635.16,"l":632.95,"n":453,"o":635.16,"t":"2026-10-16T14:15:00Z","v":6904,"vw":634.214844},{"c":634.84,"h":636.02,"l":632.8088,"n":470,"o":633.28,"t":"2026-10-16T14:20:00Z","v":9801,"vw":634.769456},{"c":637.54,"h":637.935,"l":634.64,"n":1088,"o":635.53,"t":"2026-10-16T14:25:00Z","v":25865,"vw":636.343795},{"c":637.87,"h":638.1636,"l":635.675,"n":795,"o":636.94,"t":"2026-10-16T14:30:00Z","v":14673,"vw":636.443143},{"c":638.1,"h":639.04,"l":637.1,"n":430,"o":637.87,"t":"2026-10-16T14:35:00Z","v":6498,"vw":637.787547},{"c":637.84,"h":638.225,"l":636.48,"n":472,"o":637.84,"t":"2026-10-16T14:40:00Z","v":7343,"vw":637.664533},{"c":638.83,"h":638.92,"l":637.27,"n":552,"o":638.43,"t":"2026-10-16T14:45:00Z","v":7336,"vw":637.875047},{"c":636.07,"h":639.29,"l":635.74,"n":347,"o":638.818,"t":"2026-10-16T14:50:00Z","v":4409,"vw":636.953854},{"c":639.31,"h":639.31,"l":636.2,"n":460,"o":636.2,"t":"2026-10-16T14:55:00Z","v":8028,"vw":637.949834},{"c":634.875,"h":638.43,"l":634.875,"n":447,"o":638.43,"t":"2026-10-16T15:00:00Z","v":7737,"vw":636.678967},{"c":630.785,"h":634.86,"l":630.785,"n":412,"o":634.86,"t":"2026-10-16T15:05:00Z","v":8334,"vw":632.625532},{"c":629.8,"h":630.78,"l":629.49,"n":424,"o":630.78,"t":"2026-10-16T15:10:00Z","v":5987,"vw":629.870996},{"c":631.735,"h":632.52,"l":629.79,"n":530,"o":629.805,"t":"2026-10-16T15:15:00Z","v":7736,"vw":630.835483},{"c":630.57,"h":632.83,"l":629.6,"n":398,"o":632.52,"t":"2026-10-16T15:20:00Z","v":6187,"vw":630.784286},{"c":630.8,"h":631.82,"l":630.095,"n":439,"o":630.565,"t":"2026-10-16T15:25:00Z","v":5930,"vw":630.864551},{"c":630.94,"h":631.9654,"l":630.061,"n":412,"o":630.735,"t":"2026-10-16T15:30:00Z","v":6008,"vw":631.418916},{"c":632.25,"h":632.94,"l":630.82,"n":361,"o":631.46,"t":"2026-10-16T15:35:00Z","v":4705,"vw":631.648669},{"c":631.505,"h":632.4,"l":631.385,"n":347,"o":632,"t":"2026-10-16T15:40:00Z","v":5796,"vw":632.069996},{"c":631.754,"h":633.01,"l":631.41,"n":410,"o":631.505,"t":"2026-10-16T15:45:00Z","v":7684,"vw":632.394657},{"c":632.45,"h":632.84,"l":631.825,"n":429,"o":631.825,"t":"2026-10-16T15:50:00Z","v":9321,"vw":632.306204},{"c":633.725,"h":634.11,"l":632.4575,"n":446,"o":632.465,"t":"2026-10-16T15:55:00Z","v":7212,"vw":632.978705},{"c":634.53,"h":634.53,"l":632.77,"n":533,"o":633.73,"t":"2026-10-16T16:00:00Z","v":12557,"vw":633.541616},{"c":633.015,"h":634.64,"l":632.84,"n":332,"o":634.365,"t":"2026-10-16T16:05:00Z","v":7043,"vw":633.998789},{"c":634.13,"h":634.13,"l":632.65,"n":357,"o":633.055,"t":"2026-10-16T16:10:00Z","v":4422,"vw":633.42337},{"c":635.06,"h":635.42,"l":633.99,"n":454,"o":633.99,"t":"2026-10-16T16:15:00Z","v":13317,"vw":634.877112},{"c":634.55,"h":636.51,"l":634.55,"n":464,"o":635.07,"t":"2026-10-16T16:20:00Z","v":24289,"vw":635.966037},{"c":634.09,"h":634.68,"l":633.674,"n":309,"o":634.555,"t":"2026-10-16T16:25:00Z","v":5579,"vw":634.145937},{"c":633.34,"h":634.395,"l":632.5401,"n":494,"o":633.975,"t":"2026-10-16T16:30:00Z","v":12872,"vw":633.516237},{"c":635.07,"h":635.53,"l":633.01,"n":427,"o":633.56,"t":"2026-10-16T16:35:00Z","v":10662,"vw":634.471097},{"c":634.78,"h":635.3,"l":634.51,"n":379,"o":635.06,"t":"2026-10-16T16:40:00Z","v":4808,"vw":634.9487},{"c":632.91,"h":635.56,"l":632,"n":300,"o":635.16,"t":"2026-10-16T16:45:00Z","v":4986,"vw":633.33371},{"c":632.56,"h":632.95,"l":632.14,"n":271,"o":632.95,"t":"2026-10-16T16:50:00Z","v":3975,"vw":632.509269},{"c":632.9,"h":633.09,"l":632.14,"n":374,"o":632.19,"t":"2026-10-16T16:55:00Z","v":9049,"vw":632.721127},{"c":630.9075,"h":634.0099,"l":630.905,"n":423,"o":632.91,"t":"2026-10-16T17:00:00Z","v":9726,"vw":632.262735},{"c":629.895,"h":630.96,"l":629.01,"n":445,"o":630.54,"t":"2026-10-16T17:05:00Z","v":7743,"vw":629.852493},{"c":630.76,"h":631.135,"l":629.49,"n":389,"o":629.945,"t":"2026-10-16T17:10:00Z","v":6113,"vw":630.508202},{"c":631,"h":631.32,"l":629.815,"n":382,"o":630.5,"t":"2026-10-16T17:15:00Z","v":6034,"vw":630.642},{"c":631.91,"h":631.95,"l":630.31,"n":415,"o":631,"t":"2026-10-16T17:20:00Z","v":10206,"vw":630.907006},{"c":633.18,"h":633.495,"l":631.55,"n":444,"o":632.14,"t":"2026-10-16T17:25:00Z","v":9337,"vw":633.002981},{"c":633.045,"h":633.6918,"l":632.62,"n":299,"o":632.68,"t":"2026-10-16T17:30:00Z","v":7647,"vw":633.024605},{"c":633.755,"h":634.2698,"l":631.98,"n":377,"o":633.055,"t":"2026-10-16T17:35:00Z","v":8052,"vw":633.269374},{"c":635.42,"h":636,"l":633.67,"n":470,"o":633.765,"t":"2026-10-16T17:40:00Z","v":10065,"vw":634.590411},{"c":633.14,"h":635.93,"l":633.14,"n":239,"o":635.255,"t":"2026-10-16T17:45:00Z","v":2275,"vw":635.142507},{"c":633.19,"h":633.3,"l":632.0893,"n":412,"o":632.975,"t":"2026-10-16T17:50:00Z","v":4640,"vw":632.622331},{"c":632.14,"h":633.66,"l":631.79,"n":220,"o":633.28,"t":"2026-10-16T17:55:00Z","v":3481,"vw":632.566754},{"c":631.62,"h":632.16,"l":631.16,"n":386,"o":631.78,"t":"2026-10-16T18:00:00Z","v":5137,"vw":631.645993},{"c":632.325,"h":632.64,"l":631.21,"n":375,"o":631.63,"t":"2026-10-16T18:05:00Z","v":9813,"vw":631.976759},{"c":631.98,"h":633.06,"l":631.7955,"n":328,"o":632.32,"t":"2026-10-16T18:10:00Z","v":4450,"vw":632.360602},{"c":630.8,"h":632.66,"l":630.76,"n":316,"o":632.35,"t":"2026-10-16T18:15:00Z","v":7207,"vw":631.778872},{"c":632.9875,"h":633.035,"l":630.48,"n":408,"o":630.885,"t":"2026-10-16T18:20:00Z","v":8320,"vw":631.311188},{"c":632.34,"h":633.53,"l":632,"n":434,"o":633.48,"t":"2026-10-16T18:25:00Z","v":6484,"vw":632.410347},{"c":632.21,"h":632.59,"l":631.26,"n":437,"o":632.1001,"t":"2026-10-16T18:30:00Z","v":5566,"vw":631.99169},{"c":631.7701,"h":632.6399,"l":630.97,"n":309,"o":632.25,"t":"2026-10-16T18:35:00Z","v":4800,"vw":631.861535},{"c":631.195,"h":632.24,"l":630.675,"n":430,"o":632.205,"t":"2026-10-16T18:40:00Z","v":7471,"vw":631.286331},{"c":630.25,"h":631.77,"l":630,"n":359,"o":630.91,"t":"2026-10-16T18:45:00Z","v":5992,"vw":630.851428},{"c":630.125,"h":631.11,"l":630,"n":549,"o":630.53,"t":"2026-10-16T18:50:00Z","v":11130,"vw":630.479506},{"c":631.63,"h":632.03,"l":630.0825,"n":537,"o":630.125,"t":"2026-10-16T18:55:00Z","v":12120,"vw":630.594496},{"c":630.98,"h":632.13,"l":630.6787,"n":419,"o":631.23,"t":"2026-10-16T19:00:00Z","v":14243,"vw":631.384239},{"c":630.165,"h":631.645,"l":629.815,"n":541,"o":630.63,"t":"2026-10-16T19:05:00Z","v":6823,"vw":630.873905},{"c":633.23,"h":633.23,"l":630.49,"n":507,"o":630.49,"t":"2026-10-16T19:10:00Z","v":5963,"vw":631.896473},{"c":632.45,"h":634.04,"l":631.52,"n":485,"o":633.24,"t":"2026-10-16T19:15:00Z","v":5384,"vw":633.002796},{"c":632.8125,"h":633.92,"l":632.045,"n":498,"o":632.505,"t":"2026-10-16T19:20:00Z","v":6162,"vw":632.939099},{"c":633.485,"h":633.485,"l":632.135,"n":485,"o":633.21,"t":"2026-10-16T19:25:00Z","v":5804,"vw":632.786917},{"c":631.835,"h":634.13,"l":631.715,"n":551,"o":633.7,"t":"2026-10-16T19:30:00Z","v":7045,"vw":632.638938},{"c":631.64,"h":633.19,"l":631.535,"n":584,"o":632.16,"t":"2026-10-16T19:35:00Z","v":8768,"vw":632.216095},{"c":630.38,"h":632.215,"l":629.73,"n":718,"o":631.63,"t":"2026-10-16T19:40:00Z","v":12924,"vw":631.313716},{"c":631.1475,"h":632.305,"l":630.26,"n":834,"o":630.26,"t":"2026-10-16T19:45:00Z","v":14355,"vw":631.470174},{"c":632.13,"h":633.23,"l":631.22,"n":1201,"o":631.36,"t":"2026-10-16T19:50:00Z","v":18861,"vw":632.488541},{"c":631.89,"h":632.08,"l":629.79,"n":3467,"o":631.93,"t":"2026-10-16T19:55:00Z","v":70705,"vw":630.666157},{"c":630.55,"h":631.86,"l":630.55,"n":94,"o":631.86,"t":"2026-10-16T20:00:00Z","v":121994,"vw":631.857709},{"c":631.86,"h":631.86,"l":631.86,"n":1,"o":631.86,"t":"2026-10-16T20:15:00Z","v":89,"vw":631.86},{"c":631.06,"h":631.06,"l":631.06,"n":1,"o":631.06,"t":"2026-10-16T20:50:00Z","v":47,"vw":631.06},{"c":631.06,"h":631.06,"l":631.06,"n":37,"o":631.06,"t":"2026-10-16T22:05:00Z","v":322,"vw":631.06},{"c":628.88,"h":629.03,"l":628.88,"n":7,"o":629.03,"t":"2026-10-16T23:00:00Z","v":191,"vw":628.962919},{"c":645.24,"h":645.24,"l":645.05,"n":9,"o":645.05,"t":"2026-10-19T08:05:00Z","v":132,"vw":645.143827},{"c":646.72,"h":646.72,"l":646.72,"n":1,"o":646.72,"t":"2026-10-19T08:35:00Z","v":140,"vw":646.72},{"c":650,"h":650,"l":649,"n":19,"o":649,"t":"2026-10-19T12:15:00Z","v":209,"vw":649.444444},{"c":649.48,"h":649.48,"l":649.48,"n":4,"o":649.48,"t":"2026-10-19T12:20:00Z","v":61,"vw":649.48},{"c":649.4799,"h":649.4799,"l":649.4799,"n":1,"o":649.4799,"t":"2026-10-19T12:25:00Z","v":1000,"vw":649.4799},{"c":647,"h":647,"l":646.88,"n":8,"o":646.88,"t":"2026-10-19T12:55:00Z","v":289,"vw":646.972308},{"c":650.16,"h":650.16,"l":648.5,"n":69,"o":648.5,"t":"2026-10-19T13:10:00Z","v":648,"vw":649.252568},{"c":639.02,"h":641.45,"l":636.81,"n":74,"o":641.45,"t":"2026-10-19T13:25:00Z","v":1429,"vw":639.318761},{"c":633.185,"h":645,"l":632.32,"n":766,"o":643.7,"t":"2026-10-19T13:30:00Z","v":28842,"vw":641.504184},{"c":630.36,"h":634.37,"l":627.305,"n":720,"o":634.37,"t":"2026-10-19T13:35:00Z","v":14277,"vw":629.578869},{"c":630.24,"h":632.16,"l":629.48,"n":438,"o":631.2111,"t":"2026-10-19T13:40:00Z","v":5619,"vw":631.189618},{"c":630.04,"h":631.45,"l":628.74,"n":542,"o":629.44,"t":"2026-10-19T13:45:00Z","v":9046,"vw":630.147474},{"c":627.755,"h":630.26,"l":627.75,"n":507,"o":629.68,"t":"2026-10-19T13:50:00Z","v":9238,"vw":628.529872},{"c":622.78,"h":626.81,"l":621.725,"n":676,"o":626.81,"t":"2026-10-19T13:55:00Z","v":9481,"vw":624.675985},{"c":622.42,"h":622.95,"l":619.03,"n":608,"o":622.95,"t":"2026-10-19T14:00:00Z","v":11769,"vw":621.124726},{"c":621.8,"h":625.0484,"l":621.4113,"n":473,"o":622.3,"t":"2026-10-19T14:05:00Z","v":14346,"vw":623.103141},{"c":624.565,"h":624.565,"l":619.87,"n":526,"o":620.8101,"t":"2026-10-19T14:10:00Z","v":13887,"vw":622.162543},{"c":625.6,"h":627.3,"l":624.375,"n":415,"o":624.375,"t":"2026-10-19T14:15:00Z","v":7472,"vw":626.355615},{"c":624.785,"h":625.65,"l":623.7,"n":535,"o":625.54,"t":"2026-10-19T14:20:00Z","v":11454,"vw":624.779972},{"c":623.505,"h":624.9351,"l":623.24,"n":445,"o":624.51,"t":"2026-10-19T14:25:00Z","v":6710,"vw":623.920158},{"c":620.5125,"h":623.485,"l":619.785,"n":596,"o":623.485,"t":"2026-10-19T14:30:00Z","v":12129,"vw":621.969327},{"c":618.2,"h":621.04,"l":617.92,"n":607,"o":619.8542,"t":"2026-10-19T14:35:00Z","v":12563,"vw":619.441927},{"c":618.5475,"h":619.82,"l":617.47,"n":700,"o":618.075,"t":"2026-10-19T14:40:00Z","v":12684,"vw":618.813},{"c":619.58,"h":622.22,"l":618.5625,"n":504,"o":618.5625,"t":"2026-10-19T14:45:00Z","v":8708,"vw":620.365982},{"c":620.13,"h":620.48,"l":618.955,"n":816,"o":619.58,"t":"2026-10-19T14:50:00Z","v":23732,"vw":619.816807},{"c":620.09,"h":620.76,"l":619.61,"n":521,"o":620.11,"t":"2026-10-19T14:55:00Z","v":6833,"vw":620.24053},{"c":621.75,"h":622.585,"l":620.41,"n":468,"o":620.43,"t":"2026-10-19T15:00:00Z","v":8004,"vw":621.414052},{"c":622.48,"h":622.95,"l":621.685,"n":426,"o":622.085,"t":"2026-10-19T15:05:00Z","v":7578,"vw":622.268924},{"c":622.7968,"h":623.05,"l":621.11,"n":504,"o":621.95,"t":"2026-10-19T15:10:00Z","v":8607,"vw":621.650358},{"c":623.8875,"h":624.88,"l":621.94,"n":658,"o":622.395,"t":"2026-10-19T15:15:00Z","v":12825,"vw":623.423158},{"c":625,"h":625,"l":623.23,"n":714,"o":624.192,"t":"2026-10-19T15:20:00Z","v":13744,"vw":624.017486},{"c":624.73,"h":625.67,"l":624.355,"n":439,"o":625,"t":"2026-10-19T15:25:00Z","v":5838,"vw":624.879373},{"c":625.175,"h":625.175,"l":623.5016,"n":466,"o":624.805,"t":"2026-10-19T15:30:00Z","v":6806,"vw":624.145035},{"c":625.185,"h":626.45,"l":624.92,"n":532,"o":625.235,"t":"2026-10-19T15:35:00Z","v":8615,"vw":625.461018},{"c":626.97,"h":627.25,"l":624.585,"n":735,"o":625.2,"t":"2026-10-19T15:40:00Z","v":18921,"vw":626.213769},{"c":626.51,"h":626.7,"l":625.625,"n":451,"o":626.7,"t":"2026-10-19T15:45:00Z","v":5914,"vw":626.267906},{"c":626.15,"h":626.575,"l":625.5,"n":690,"o":626.54,"t":"2026-10-19T15:50:00Z","v":16096,"vw":625.97058},{"c":625.8299,"h":626.81,"l":625.01,"n":632,"o":626.35,"t":"2026-10-19T15:55:00Z","v":11560,"vw":625.871531},{"c":624.53,"h":625.225,"l":623.955,"n":474,"o":625.225,"t":"2026-10-19T16:00:00Z","v":5870,"vw":624.645005},{"c":622.915,"h":624.525,"l":622.59,"n":603,"o":624.1001,"t":"2026-10-19T16:05:00Z","v":14371,"vw":623.141391},{"c":623.235,"h":623.83,"l":622.92,"n":286,"o":623.145,"t":"2026-10-19T16:10:00Z","v":3403,"vw":623.390411},{"c":622.76,"h":624.06,"l":622.76,"n":470,"o":623.35,"t":"2026-10-19T16:15:00Z","v":8729,"vw":623.367043},{"c":622.555,"h":623.14,"l":621.925,"n":497,"o":622.6,"t":"2026-10-19T16:20:00Z","v":7732,"vw":622.469176},{"c":622.62,"h":623.07,"l":622.18,"n":389,"o":622.555,"t":"2026-10-19T16:25:00Z","v":6824,"vw":622.673264},{"c":622.67,"h":623.09,"l":622.075,"n":395,"o":622.63,"t":"2026-10-19T16:30:00Z","v":5354,"vw":622.56611},{"c":622.37,"h":622.73,"l":622,"n":366,"o":622.67,"t":"2026-10-19T16:35:00Z","v":3628,"vw":622.341776},{"c":622.91,"h":622.93,"l":622.37,"n":319,"o":622.37,"t":"2026-10-19T16:40:00Z","v":3507,"vw":622.609862},{"c":621.235,"h":622.69,"l":621.195,"n":540,"o":622.69,"t":"2026-10-19T16:45:00Z","v":5822,"vw":621.704772},{"c":620.67,"h":621.56,"l":620.665,"n":391,"o":621.18,"t":"2026-10-19T16:50:00Z","v":4278,"vw":621.086967},{"c":619.3775,"h":620.96,"l":619.335,"n":417,"o":620.655,"t":"2026-10-19T16:55:00Z","v":4208,"vw":620.28053},{"c":619.9,"h":620.29,"l":619.335,"n":493,"o":619.335,"t":"2026-10-19T17:00:00Z","v":7495,"vw":619.851909},{"c":619.18,"h":620.385,"l":619.18,"n":416,"o":619.87,"t":"2026-10-19T17:05:00Z","v":6824,"vw":619.768588},{"c":619.8199,"h":619.8199,"l":619.18,"n":372,"o":619.305,"t":"2026-10-19T17:10:00Z","v":5858,"vw":619.438663},{"c":619.685,"h":620.33,"l":619.46,"n":301,"o":619.58,"t":"2026-10-19T17:15:00Z","v":5114,"vw":619.844716},{"c":619.01,"h":619.7386,"l":618.5401,"n":335,"o":619.685,"t":"2026-10-19T17:20:00Z","v":4559,"vw":619.202737},{"c":618.4592,"h":619.849,"l":618.01,"n":367,"o":618.8481,"t":"2026-10-19T17:25:00Z","v":5161,"vw":619.045143},{"c":618.74,"h":618.74,"l":617.82,"n":423,"o":618.275,"t":"2026-10-19T17:30:00Z","v":9792,"vw":618.230178},{"c":618.0256,"h":618.7036,"l":617.58,"n":540,"o":618.515,"t":"2026-10-19T17:35:00Z","v":10965,"vw":618.029403},{"c":618.04,"h":618.89,"l":617.66,"n":559,"o":617.87,"t":"2026-10-19T17:40:00Z","v":8965,"vw":618.281039},{"c":616.7395,"h":618.18,"l":616.11,"n":399,"o":617.645,"t":"2026-10-19T17:45:00Z","v":7687,"vw":617.188048},{"c":616.155,"h":617.2,"l":615.83,"n":373,"o":616.575,"t":"2026-10-19T17:50:00Z","v":5420,"vw":616.592091},{"c":616.16,"h":616.76,"l":615.68,"n":643,"o":616.025,"t":"2026-10-19T17:55:00Z","v":10508,"vw":616.135601},{"c":616.315,"h":616.85,"l":615.7225,"n":590,"o":616.255,"t":"2026-10-19T18:00:00Z","v":13032,"vw":616.20863},{"c":616.74,"h":617.34,"l":616.225,"n":361,"o":616.46,"t":"2026-10-19T18:05:00Z","v":5393,"vw":616.601423},{"c":616.505,"h":616.9,"l":616.3201,"n":329,"o":616.75,"t":"2026-10-19T18:10:00Z","v":5352,"vw":616.616017},{"c":617.035,"h":617.25,"l":616.5701,"n":337,"o":616.74,"t":"2026-10-19T18:15:00Z","v":5910,"vw":616.866862},{"c":616.81,"h":617.26,"l":616.74,"n":367,"o":617.26,"t":"2026-10-19T18:20:00Z","v":6704,"vw":617.013144},{"c":615.57,"h":616.815,"l":615.11,"n":446,"o":616.815,"t":"2026-10-19T18:25:00Z","v":6886,"vw":615.788393},{"c":614.555,"h":615.82,"l":614.31,"n":479,"o":615.57,"t":"2026-10-19T18:30:00Z","v":8062,"vw":615.340828},{"c":614.855,"h":615.37,"l":613.92,"n":635,"o":614.29,"t":"2026-10-19T18:35:00Z","v":13661,"vw":614.483412},{"c":615.41,"h":615.41,"l":614.24,"n":548,"o":614.87,"t":"2026-10-19T18:40:00Z","v":10953,"vw":614.781663},{"c":615.73,"h":616.38,"l":615.65,"n":451,"o":615.65,"t":"2026-10-19T18:45:00Z","v":6694,"vw":615.907697},{"c":615.52,"h":615.76,"l":615.01,"n":344,"o":615.485,"t":"2026-10-19T18:50:00Z","v":5529,"vw":615.389204},{"c":614.245,"h":615.52,"l":614,"n":516,"o":615.45,"t":"2026-10-19T18:55:00Z","v":11440,"vw":615.050584},{"c":616.105,"h":616.43,"l":614.245,"n":553,"o":614.47,"t":"2026-10-19T19:00:00Z","v":10616,"vw":615.172963},{"c":615.9125,"h":616.515,"l":615.48,"n":575,"o":616.105,"t":"2026-10-19T19:05:00Z","v":11918,"vw":615.918007},{"c":615.085,"h":615.915,"l":614.7,"n":599,"o":615.915,"t":"2026-10-19T19:10:00Z","v":10407,"vw":615.131356},{"c":616.04,"h":616.04,"l":614.5977,"n":714,"o":615.085,"t":"2026-10-19T19:15:00Z","v":14013,"vw":615.151164},{"c":619.42,"h":619.77,"l":616.23,"n":663,"o":616.23,"t":"2026-10-19T19:20:00Z","v":11181,"vw":617.144655},{"c":618.715,"h":619.98,"l":618.55,"n":642,"o":619.77,"t":"2026-10-19T19:25:00Z","v":10765,"vw":618.996299},{"c":617.625,"h":618.96,"l":617.12,"n":1078,"o":618.715,"t":"2026-10-19T19:30:00Z","v":14727,"vw":618.083188},{"c":617.925,"h":618.72,"l":617.515,"n":1014,"o":617.515,"t":"2026-10-19T19:35:00Z","v":12748,"vw":618.163766},{"c":618.8,"h":619.78,"l":617.89,"n":1191,"o":617.89,"t":"2026-10-19T19:40:00Z","v":17688,"vw":618.703342},{"c":617.95,"h":618.79,"l":617.06,"n":1272,"o":618.55,"t":"2026-10-19T19:45:00Z","v":25173,"vw":618.003098},{"c":617.725,"h":618.64,"l":616.18,"n":1567,"o":617.55,"t":"2026-10-19T19:50:00Z","v":37448,"vw":617.72729},{"c":618.21,"h":618.52,"l":616.91,"n":4471,"o":617.725,"t":"2026-10-19T19:55:00Z","v":93612,"vw":617.672528},{"c":618.41,"h":618.41,"l":618.41,"n":93,"o":618.41,"t":"2026-10-19T20:00:00Z","v":174940,"vw":618.41},{"c":621.85,"h":621.85,"l":620.01,"n":3,"o":620.01,"t":"2026-10-19T20:30:00Z","v":123,"vw":621.198673},{"c":622.0846,"h":622.0846,"l":622.0846,"n":1,"o":622.0846,"t":"2026-10-19T22:40:00Z","v":115,"vw":622.0846},{"c":620,"h":620,"l":620,"n":2,"o":620,"t":"2026-10-19T23:50:00Z","v":73,"vw":620},{"c":614.61,"h":615.27,"l":614.61,"n":27,"o":615.27,"t":"2026-10-20T08:00:00Z","v":296,"vw":615.093727},{"c":610,"h":610.06,"l":610,"n":59,"o":610,"t":"2026-10-20T09:55:00Z","v":1002,"vw":610.005357},{"c":605,"h":606.06,"l":605,"n":137,"o":606.06,"t":"2026-10-20T11:15:00Z","v":1063,"vw":605.244764},{"c":603.11,"h":603.11,"l":603.11,"n":40,"o":603.11,"t":"2026-10-20T11:55:00Z","v":277,"vw":603.11},{"c":602.43,"h":603,"l":602.43,"n":6,"o":603,"t":"2026-10-20T12:05:00Z","v":222,"vw":602.867735},{"c":602.66,"h":602.66,"l":602.66,"n":3,"o":602.66,"t":"2026-10-20T12:30:00Z","v":104,"vw":602.66},{"c":609.23,"h":609.95,"l":609.23,"n":13,"o":609.95,"t":"2026-10-20T13:05:00Z","v":219,"vw":609.561034},{"c":609.22,"h":609.22,"l":609.22,"n":2,"o":609.22,"t":"2026-10-20T13:10:00Z","v":42,"vw":609.22},{"c":595.62,"h":609.79,"l":595.61,"n":1528,"o":609,"t":"2026-10-20T13:30:00Z","v":34130,"vw":603.718121},{"c":595.57,"h":600.0426,"l":592.41,"n":1584,"o":595.644,"t":"2026-10-20T13:35:00Z","v":37423,"vw":595.456687},{"c":589.895,"h":596.2161,"l":589.29,"n":1317,"o":596.2161,"t":"2026-10-20T13:40:00Z","v":51004,"vw":592.064479},{"c":589.33,"h":590.4,"l":587.34,"n":1340,"o":589.29,"t":"2026-10-20T13:45:00Z","v":26336,"vw":588.734143},{"c":594.125,"h":594.125,"l":587.23,"n":972,"o":588.56,"t":"2026-10-20T13:50:00Z","v":20947,"vw":590.07676},{"c":596.395,"h":597.83,"l":593.05,"n":738,"o":594.125,"t":"2026-10-20T13:55:00Z","v":15267,"vw":595.205173},{"c":599.385,"h":599.45,"l":595.6,"n":895,"o":596.18,"t":"2026-10-20T14:00:00Z","v":17044,"vw":597.206583},{"c":600.79,"h":604.61,"l":600.05,"n":658,"o":600.05,"t":"2026-10-20T14:05:00Z","v":20511,"vw":601.945167},{"c":602.62,"h":603.2575,"l":599.7,"n":606,"o":599.975,"t":"2026-10-20T14:10:00Z","v":22346,"vw":601.350444},{"c":600.865,"h":603.7175,"l":599.895,"n":960,"o":602.65,"t":"2026-10-20T14:15:00Z","v":34677,"vw":601.107567},{"c":602.99,"h":602.99,"l":599.91,"n":779,"o":601.82,"t":"2026-10-20T14:20:00Z","v":23805,"vw":601.025556},{"c":607.29,"h":607.29,"l":602.0747,"n":1222,"o":602.99,"t":"2026-10-20T14:25:00Z","v":24443,"vw":604.899247},{"c":606.13,"h":610.42,"l":604.76,"n":874,"o":607.73,"t":"2026-10-20T14:30:00Z","v":20188,"vw":607.538844},{"c":606.015,"h":608.1,"l":605.39,"n":818,"o":606.1215,"t":"2026-10-20T14:35:00Z","v":17735,"vw":606.781678},{"c":610.2075,"h":610.2075,"l":605.995,"n":701,"o":605.995,"t":"2026-10-20T14:40:00Z","v":13222,"vw":608.295087},{"c":610.745,"h":612.38,"l":609.79,"n":438,"o":610.837,"t":"2026-10-20T14:45:00Z","v":10762,"vw":611.036026},{"c":610.935,"h":611.3,"l":610.19,"n":532,"o":611.21,"t":"2026-10-20T14:50:00Z","v":7796,"vw":610.765275},{"c":606.845,"h":611.11,"l":606.845,"n":704,"o":611.11,"t":"2026-10-20T14:55:00Z","v":20307,"vw":608.536892},{"c":605.07,"h":607.69,"l":604.865,"n":571,"o":606.47,"t":"2026-10-20T15:00:00Z","v":8164,"vw":606.257848},{"c":603.355,"h":604.48,"l":602.84,"n":568,"o":604.37,"t":"2026-10-20T15:05:00Z","v":13551,"vw":603.564683},{"c":597.35,"h":602.58,"l":596.165,"n":889,"o":602.17,"t":"2026-10-20T15:10:00Z","v":22555,"vw":598.623943},{"c":599.18,"h":599.55,"l":596.99,"n":657,"o":597.38,"t":"2026-10-20T15:15:00Z","v":15068,"vw":598.670197},{"c":599.998,"h":600.2,"l":598.59,"n":508,"o":599.12,"t":"2026-10-20T15:20:00Z","v":9518,"vw":599.517951},{"c":600,"h":600.1,"l":598.105,"n":482,"o":599.46,"t":"2026-10-20T15:25:00Z","v":8270,"vw":599.302175},{"c":599.28,"h":599.86,"l":598.41,"n":554,"o":599.78,"t":"2026-10-20T15:30:00Z","v":11824,"vw":598.919545},{"c":597.36,"h":599.25,"l":597.075,"n":501,"o":599.08,"t":"2026-10-20T15:35:00Z","v":8322,"vw":598.249858},{"c":599.65,"h":600.21,"l":597.43,"n":404,"o":597.43,"t":"2026-10-20T15:40:00Z","v":6131,"vw":599.45574},{"c":600.86,"h":600.86,"l":598.8325,"n":370,"o":599.61,"t":"2026-10-20T15:45:00Z","v":7726,"vw":599.532447},{"c":602.75,"h":603.1999,"l":600.24,"n":458,"o":601.13,"t":"2026-10-20T15:50:00Z","v":8355,"vw":601.758284},{"c":602.12,"h":603.1899,"l":601.98,"n":319,"o":602.75,"t":"2026-10-20T15:55:00Z","v":4639,"vw":602.647181},{"c":601.65,"h":602.77,"l":601.37,"n":477,"o":601.7,"t":"2026-10-20T16:00:00Z","v":7357,"vw":602.189582},{"c":601.945,"h":602.505,"l":601.57,"n":363,"o":601.89,"t":"2026-10-20T16:05:00Z","v":6599,"vw":601.990195},{"c":600.24,"h":601.63,"l":600.24,"n":490,"o":601.57,"t":"2026-10-20T16:10:00Z","v":12113,"vw":600.808387},{"c":597.655,"h":600.595,"l":597.5601,"n":347,"o":600.4,"t":"2026-10-20T16:15:00Z","v":6322,"vw":599.136331},{"c":599.55,"h":599.55,"l":597.975,"n":374,"o":598.07,"t":"2026-10-20T16:20:00Z","v":5889,"vw":598.674978},{"c":600,"h":601.12,"l":599.47,"n":346,"o":600,"t":"2026-10-20T16:25:00Z","v":5220,"vw":600.163417},{"c":599.92,"h":600.86,"l":599.18,"n":370,"o":600.25,"t":"2026-10-20T16:30:00Z","v":6490,"vw":600.132145},{"c":600.24,"h":600.98,"l":599.78,"n":328,"o":599.785,"t":"2026-10-20T16:35:00Z","v":4778,"vw":600.600123},{"c":599.4,"h":600.08,"l":598.73,"n":402,"o":599.58,"t":"2026-10-20T16:40:00Z","v":7794,"vw":599.413656},{"c":600.18,"h":600.59,"l":598.46,"n":374,"o":599.445,"t":"2026-10-20T16:45:00Z","v":5981,"vw":599.522977},{"c":597.32,"h":599.92,"l":597.12,"n":426,"o":599.92,"t":"2026-10-20T16:50:00Z","v":6848,"vw":598.463471},{"c":596.58,"h":597.52,"l":596.11,"n":430,"o":597.5,"t":"2026-10-20T16:55:00Z","v":15472,"vw":597.005848},{"c":597.31,"h":598.22,"l":596.23,"n":387,"o":597.58,"t":"2026-10-20T17:00:00Z","v":5702,"vw":597.478732},{"c":595.96,"h":597,"l":595.805,"n":316,"o":597,"t":"2026-10-20T17:05:00Z","v":4528,"vw":596.240084},{"c":595.14,"h":595.95,"l":594.8346,"n":434,"o":595.51,"t":"2026-10-20T17:10:00Z","v":5239,"vw":595.39209},{"c":593.61,"h":595.38,"l":592.505,"n":636,"o":594.96,"t":"2026-10-20T17:15:00Z","v":13743,"vw":593.766778},{"c":591.55,"h":594.1433,"l":591.55,"n":642,"o":593.73,"t":"2026-10-20T17:20:00Z","v":15090,"vw":592.740418},{"c":593.99,"h":593.99,"l":591.79,"n":459,"o":592.06,"t":"2026-10-20T17:25:00Z","v":8123,"vw":592.424046},{"c":593.475,"h":594.5162,"l":593.27,"n":944,"o":594.135,"t":"2026-10-20T17:30:00Z","v":26501,"vw":594.064833},{"c":594.37,"h":594.48,"l":593.29,"n":410,"o":593.565,"t":"2026-10-20T17:35:00Z","v":6176,"vw":594.073688},{"c":595.36,"h":595.7,"l":594.18,"n":1137,"o":594.3425,"t":"2026-10-20T17:40:00Z","v":33374,"vw":595.053154},{"c":594.245,"h":595.6849,"l":593.96,"n":614,"o":595.36,"t":"2026-10-20T17:45:00Z","v":12737,"vw":594.871978},{"c":595.965,"h":595.98,"l":594.25,"n":563,"o":594.25,"t":"2026-10-20T17:50:00Z","v":9436,"vw":595.159051},{"c":596.7125,"h":596.95,"l":595.15,"n":517,"o":595.67,"t":"2026-10-20T17:55:00Z","v":9823,"vw":595.808799},{"c":594.945,"h":596.96,"l":594.92,"n":609,"o":596.95,"t":"2026-10-20T18:00:00Z","v":12443,"vw":595.67213},{"c":595.505,"h":595.69,"l":594.81,"n":962,"o":594.9425,"t":"2026-10-20T18:05:00Z","v":24866,"vw":595.148122},{"c":595.485,"h":595.82,"l":595.32,"n":493,"o":595.505,"t":"2026-10-20T18:10:00Z","v":8927,"vw":595.574324},{"c":595.3801,"h":596.52,"l":595.04,"n":819,"o":595.2173,"t":"2026-10-20T18:15:00Z","v":21765,"vw":595.772854},{"c":595.405,"h":596.01,"l":595.29,"n":363,"o":596,"t":"2026-10-20T18:20:00Z","v":5226,"vw":595.673792},{"c":595.84,"h":595.94,"l":595,"n":506,"o":595.24,"t":"2026-10-20T18:25:00Z","v":8103,"vw":595.378485},{"c":594.91,"h":596.5,"l":594.9075,"n":543,"o":595.875,"t":"2026-10-20T18:30:00Z","v":11857,"vw":595.548904},{"c":594.51,"h":594.94,"l":594.3275,"n":786,"o":594.72,"t":"2026-10-20T18:35:00Z","v":21932,"vw":594.585739},{"c":593.455,"h":594.49,"l":592.945,"n":651,"o":594.49,"t":"2026-10-20T18:40:00Z","v":13113,"vw":593.432744},{"c":597.72,"h":597.72,"l":593.31,"n":800,"o":593.4525,"t":"2026-10-20T18:45:00Z","v":28826,"vw":595.059078},{"c":598.74,"h":598.88,"l":596.95,"n":692,"o":597.49,"t":"2026-10-20T18:50:00Z","v":18804,"vw":597.942915},{"c":598.71,"h":599.25,"l":598.12,"n":531,"o":598.8641,"t":"2026-10-20T18:55:00Z","v":8319,"vw":598.706508},{"c":599.39,"h":600,"l":598.38,"n":543,"o":598.38,"t":"2026-10-20T19:00:00Z","v":7510,"vw":599.51987},{"c":601.01,"h":601.33,"l":599.42,"n":515,"o":599.5,"t":"2026-10-20T19:05:00Z","v":7903,"vw":600.381519},{"c":600.635,"h":600.99,"l":600.07,"n":632,"o":600.55,"t":"2026-10-20T19:10:00Z","v":11227,"vw":600.454612},{"c":598.68,"h":600.73,"l":598.68,"n":692,"o":600.535,"t":"2026-10-20T19:15:00Z","v":12499,"vw":599.739351},{"c":597.5,"h":599.03,"l":596.82,"n":866,"o":598.77,"t":"2026-10-20T19:20:00Z","v":20459,"vw":598.208072},{"c":597.73,"h":598.449,"l":597.07,"n":865,"o":597.38,"t":"2026-10-20T19:25:00Z","v":19493,"vw":597.750653},{"c":596.685,"h":597.75,"l":596.33,"n":911,"o":597.75,"t":"2026-10-20T19:30:00Z","v":17811,"vw":597.006623},{"c":595.961,"h":596.83,"l":595.61,"n":805,"o":596.635,"t":"2026-10-20T19:35:00Z","v":12900,"vw":596.209192},{"c":596.9,"h":597.24,"l":595.795,"n":1065,"o":595.925,"t":"2026-10-20T19:40:00Z","v":18108,"vw":596.67186},{"c":597.58,"h":598.1,"l":597.05,"n":1304,"o":597.05,"t":"2026-10-20T19:45:00Z","v":29215,"vw":597.552292},{"c":597.805,"h":598.745,"l":596.455,"n":2081,"o":597.36,"t":"2026-10-20T19:50:00Z","v":41288,"vw":597.935285},{"c":596,"h":598.96,"l":595.23,"n":5667,"o":597.555,"t":"2026-10-20T19:55:00Z","v":146452,"vw":596.598477},{"c":596,"h":596,"l":596,"n":110,"o":596,"t":"2026-10-20T20:00:00Z","v":214948,"vw":596},{"c":599,"h":599,"l":599,"n":2,"o":599,"t":"2026-10-20T20:30:00Z","v":60,"vw":599},{"c":601.89,"h":602,"l":601.89,"n":6,"o":602,"t":"2026-10-20T20:55:00Z","v":314,"vw":601.927801},{"c":602,"h":602,"l":602,"n":2,"o":602,"t":"2026-10-20T21:15:00Z","v":41,"vw":602},{"c":603.9228,"h":603.9228,"l":603.9228,"n":1,"o":603.9228,"t":"2026-10-20T21:20:00Z","v":100,"vw":603.9228},{"c":604,"h":604,"l":603,"n":17,"o":603,"t":"2026-10-20T21:40:00Z","v":229,"vw":603.5},{"c":602.99,"h":602.99,"l":602.99,"n":7,"o":602.99,"t":"2026-10-20T21:50:00Z","v":94,"vw":602.99},{"c":607.96,"h":607.96,"l":604.94,"n":163,"o":604.94,"t":"2026-10-20T21:55:00Z","v":769,"vw":605.682671},{"c":608,"h":610,"l":608,"n":6,"o":610,"t":"2026-10-20T22:00:00Z","v":226,"vw":609.117021},{"c":612,"h":612,"l":612,"n":3,"o":612,"t":"2026-10-20T22:10:00Z","v":102,"vw":612},{"c":612,"h":612,"l":612,"n":4,"o":612,"t":"2026-10-20T22:30:00Z","v":154,"vw":612},{"c":612,"h":612,"l":612,"n":17,"o":612,"t":"2026-10-20T22:40:00Z","v":3245,"vw":612},{"c":610,"h":610,"l":610,"n":3,"o":610,"t":"2026-10-20T22:50:00Z","v":107,"vw":610},{"c":610,"h":610,"l":610,"n":2,"o":610,"t":"2026-10-20T23:00:00Z","v":50,"vw":610},{"c":608.02,"h":608.02,"l":608.02,"n":4,"o":608.02,"t":"2026-10-20T23:30:00Z","v":107,"vw":608.02},{"c":608.02,"h":608.02,"l":608.02,"n":6,"o":608.02,"t":"2026-10-20T23:55:00Z","v":113,"vw":608.02},{"c":608,"h":608,"l":608,"n":1,"o":608,"t":"2026-10-21T11:00:00Z","v":150,"vw":608},{"c":610,"h":610,"l":609.78,"n":10,"o":609.78,"t":"2026-10-21T11:25:00Z","v":270,"vw":609.937143},{"c":612,"h":612,"l":612,"n":2,"o":612,"t":"2026-10-21T12:00:00Z","v":42,"vw":612},{"c":611,"h":611.11,"l":611,"n":15,"o":611.04,"t":"2026-10-21T12:20:00Z","v":940,"vw":611.018182},{"c":618.3655,"h":618.3655,"l":618.3655,"n":1,"o":618.3655,"t":"2026-10-21T12:30:00Z","v":150,"vw":618.3655},{"c":610.02,"h":610.02,"l":610.02,"n":1,"o":610.02,"t":"2026-10-21T12:50:00Z","v":40,"vw":610.02},{"c":610,"h":610,"l":610,"n":7,"o":610,"t":"2026-10-21T12:55:00Z","v":175,"vw":610},{"c":612,"h":612,"l":612,"n":2,"o":612,"t":"2026-10-21T13:10:00Z","v":175,"vw":612},{"c":613.594,"h":613.594,"l":612.01,"n":3,"o":612.01,"t":"2026-10-21T13:15:00Z","v":100,"vw":612.811778},{"c":604.6,"h":612,"l":604.6,"n":66,"o":612,"t":"2026-10-21T13:25:00Z","v":1737,"vw":608.523236},{"c":614.19,"h":615.78,"l":604.6,"n":824,"o":604.6,"t":"2026-10-21T13:30:00Z","v":38583,"vw":609.866913},{"c":611.31,"h":615.43,"l":609.7605,"n":509,"o":614.18,"t":"2026-10-21T13:35:00Z","v":10562,"vw":612.57371},{"c":606.57,"h":612.065,"l":605.64,"n":623,"o":611.31,"t":"2026-10-21T13:40:00Z","v":11126,"vw":609.102664},{"c":607.15,"h":609.39,"l":605.485,"n":736,"o":606.76,"t":"2026-10-21T13:45:00Z","v":12390,"vw":607.361793},{"c":606.66,"h":608.555,"l":606.66,"n":495,"o":607.105,"t":"2026-10-21T13:50:00Z","v":6857,"vw":607.467052},{"c":606.165,"h":609.095,"l":606.07,"n":536,"o":607.065,"t":"2026-10-21T13:55:00Z","v":10033,"vw":607.526847},{"c":607.91,"h":608.05,"l":605.75,"n":562,"o":606.04,"t":"2026-10-21T14:00:00Z","v":8367,"vw":606.796321},{"c":606.86,"h":608.05,"l":606.396,"n":512,"o":607.99,"t":"2026-10-21T14:05:00Z","v":7693,"vw":607.421791},{"c":605.8,"h":608.055,"l":605.8,"n":620,"o":607.45,"t":"2026-10-21T14:10:00Z","v":10367,"vw":606.974263},{"c":605.46,"h":606.479,"l":605.1801,"n":493,"o":605.1801,"t":"2026-10-21T14:15:00Z","v":10154,"vw":605.717445},{"c":606.025,"h":606.36,"l":604.49,"n":564,"o":605.88,"t":"2026-10-21T14:20:00Z","v":11315,"vw":605.61983},{"c":606.965,"h":607.63,"l":605.67,"n":485,"o":606.15,"t":"2026-10-21T14:25:00Z","v":8570,"vw":606.239209},{"c":609.13,"h":609.13,"l":606.49,"n":735,"o":606.66,"t":"2026-10-21T14:30:00Z","v":12186,"vw":607.966072},{"c":606.33,"h":609.45,"l":606.29,"n":857,"o":609.45,"t":"2026-10-21T14:35:00Z","v":19684,"vw":607.82507},{"c":607.735,"h":607.98,"l":606.21,"n":371,"o":606.275,"t":"2026-10-21T14:40:00Z","v":5531,"vw":607.09201},{"c":609.295,"h":609.32,"l":607.49,"n":365,"o":607.855,"t":"2026-10-21T14:45:00Z","v":4720,"vw":608.553921},{"c":608.55,"h":609.65,"l":607.37,"n":562,"o":609.32,"t":"2026-10-21T14:50:00Z","v":10466,"vw":608.90746},{"c":605.125,"h":608.74,"l":605.01,"n":625,"o":608.74,"t":"2026-10-21T14:55:00Z","v":15907,"vw":606.283621},{"c":603.45,"h":605.7675,"l":602.5,"n":555,"o":605.13,"t":"2026-10-21T15:00:00Z","v":12582,"vw":603.872787},{"c":603.3875,"h":605.52,"l":602.4,"n":1042,"o":603.59,"t":"2026-10-21T15:05:00Z","v":27673,"vw":604.569213},{"c":602.4,"h":603.79,"l":601.925,"n":545,"o":603.36,"t":"2026-10-21T15:10:00Z","v":11385,"vw":603.099544},{"c":602.5875,"h":603.3,"l":601.16,"n":550,"o":602.69,"t":"2026-10-21T15:15:00Z","v":8896,"vw":602.257174},{"c":600.81,"h":602.5775,"l":600.49,"n":441,"o":602.5775,"t":"2026-10-21T15:20:00Z","v":7354,"vw":601.135799},{"c":600.96,"h":601.39,"l":599.55,"n":753,"o":600.81,"t":"2026-10-21T15:25:00Z","v":20369,"vw":600.627163},{"c":600.51,"h":600.795,"l":599.62,"n":610,"o":600.795,"t":"2026-10-21T15:30:00Z","v":8874,"vw":600.103417},{"c":603.695,"h":603.695,"l":600.295,"n":559,"o":600.295,"t":"2026-10-21T15:35:00Z","v":9628,"vw":601.658931},{"c":603.12,"h":604.19,"l":602.565,"n":474,"o":603.42,"t":"2026-10-21T15:40:00Z","v":10317,"vw":603.743091},{"c":602.95,"h":604,"l":602.55,"n":567,"o":603.29,"t":"2026-10-21T15:45:00Z","v":15775,"vw":603.267246},{"c":602.75,"h":604.33,"l":602.27,"n":505,"o":602.99,"t":"2026-10-21T15:50:00Z","v":10549,"vw":603.201409},{"c":603.83,"h":604.01,"l":602.54,"n":568,"o":602.805,"t":"2026-10-21T15:55:00Z","v":10638,"vw":603.023512},{"c":604.989,"h":604.989,"l":603.44,"n":430,"o":603.66,"t":"2026-10-21T16:00:00Z","v":5733,"vw":604.271568},{"c":603.46,"h":604.705,"l":602.67,"n":526,"o":604.705,"t":"2026-10-21T16:05:00Z","v":8808,"vw":603.619575},{"c":603.885,"h":603.885,"l":603,"n":348,"o":603.46,"t":"2026-10-21T16:10:00Z","v":4847,"vw":603.509792},{"c":604.42,"h":604.83,"l":603.92,"n":524,"o":604.01,"t":"2026-10-21T16:15:00Z","v":11241,"vw":604.323947},{"c":603.86,"h":604.5613,"l":603.73,"n":463,"o":604.31,"t":"2026-10-21T16:20:00Z","v":6864,"vw":604.160836},{"c":601.9,"h":603.73,"l":601.305,"n":598,"o":603.73,"t":"2026-10-21T16:25:00Z","v":17013,"vw":601.982088},{"c":600.32,"h":602.2799,"l":600.08,"n":455,"o":601.94,"t":"2026-10-21T16:30:00Z","v":7171,"vw":601.075507},{"c":604.03,"h":604.06,"l":599.08,"n":1052,"o":600,"t":"2026-10-21T16:35:00Z","v":36968,"vw":601.379263},{"c":601.4,"h":603.6447,"l":601.0192,"n":497,"o":603.07,"t":"2026-10-21T16:40:00Z","v":9653,"vw":601.783251},{"c":602,"h":602.53,"l":600.715,"n":882,"o":601.41,"t":"2026-10-21T16:45:00Z","v":25718,"vw":601.908086},{"c":601.71,"h":602.55,"l":601.26,"n":1872,"o":602,"t":"2026-10-21T16:50:00Z","v":55410,"vw":602.058048},{"c":602.26,"h":602.2655,"l":601.39,"n":426,"o":601.99,"t":"2026-10-21T16:55:00Z","v":8123,"vw":601.785052},{"c":602.275,"h":602.82,"l":601.5541,"n":594,"o":602.345,"t":"2026-10-21T17:00:00Z","v":11629,"vw":602.158704},{"c":603.575,"h":604.34,"l":602,"n":2384,"o":602.365,"t":"2026-10-21T17:05:00Z","v":63344,"vw":602.761988},{"c":604.28,"h":604.7531,"l":603.6375,"n":396,"o":603.6375,"t":"2026-10-21T17:10:00Z","v":5637,"vw":604.092776},{"c":604.59,"h":604.66,"l":604.13,"n":294,"o":604.33,"t":"2026-10-21T17:15:00Z","v":3479,"vw":604.418583},{"c":604.7,"h":605.8,"l":603.75,"n":730,"o":604.41,"t":"2026-10-21T17:20:00Z","v":13637,"vw":604.563647},{"c":604.4001,"h":604.7,"l":604.0201,"n":274,"o":604.7,"t":"2026-10-21T17:25:00Z","v":5114,"vw":604.491088},{"c":603.65,"h":604.62,"l":603.41,"n":480,"o":604.41,"t":"2026-10-21T17:30:00Z","v":8749,"vw":603.925698},{"c":602.77,"h":603.89,"l":602.7,"n":345,"o":603.37,"t":"2026-10-21T17:35:00Z","v":5705,"vw":603.179482},{"c":603.28,"h":603.69,"l":602.78,"n":462,"o":602.78,"t":"2026-10-21T17:40:00Z","v":7759,"vw":603.162896},{"c":604,"h":604.09,"l":603.25,"n":527,"o":603.37,"t":"2026-10-21T17:45:00Z","v":8128,"vw":603.788899},{"c":603.86,"h":604.88,"l":603.78,"n":880,"o":604.2299,"t":"2026-10-21T17:50:00Z","v":20182,"vw":604.182206},{"c":604.04,"h":604.34,"l":603.64,"n":405,"o":603.96,"t":"2026-10-21T17:55:00Z","v":9468,"vw":604.028472},{"c":603.885,"h":604.5,"l":603.72,"n":439,"o":604.24,"t":"2026-10-21T18:00:00Z","v":6290,"vw":604.269534},{"c":603.88,"h":604.3,"l":603.52,"n":776,"o":604,"t":"2026-10-21T18:05:00Z","v":18130,"vw":604.010333},{"c":604.605,"h":604.85,"l":603.63,"n":422,"o":603.63,"t":"2026-10-21T18:10:00Z","v":6010,"vw":604.241894},{"c":605.4295,"h":605.43,"l":604.18,"n":881,"o":604.75,"t":"2026-10-21T18:15:00Z","v":24841,"vw":604.76564},{"c":604.97,"h":605.6,"l":604.97,"n":989,"o":605.43,"t":"2026-10-21T18:20:00Z","v":19307,"vw":605.189305},{"c":605.11,"h":605.65,"l":604.53,"n":873,"o":604.91,"t":"2026-10-21T18:25:00Z","v":22496,"vw":605.060424},{"c":605,"h":606.02,"l":604.69,"n":488,"o":604.845,"t":"2026-10-21T18:30:00Z","v":9923,"vw":605.130613},{"c":605.7,"h":606.02,"l":605.3,"n":644,"o":605.6,"t":"2026-10-21T18:35:00Z","v":10269,"vw":605.590017},{"c":604.61,"h":605.85,"l":604.43,"n":533,"o":605.65,"t":"2026-10-21T18:40:00Z","v":8239,"vw":605.38002},{"c":602.64,"h":605.18,"l":602.64,"n":637,"o":604.53,"t":"2026-10-21T18:45:00Z","v":11026,"vw":604.475392},{"c":602.28,"h":603.36,"l":601.99,"n":555,"o":602.34,"t":"2026-10-21T18:50:00Z","v":23171,"vw":602.251114},{"c":602.27,"h":602.95,"l":601.62,"n":989,"o":602.17,"t":"2026-10-21T18:55:00Z","v":25374,"vw":602.285463},{"c":602.36,"h":602.52,"l":600.795,"n":492,"o":602.03,"t":"2026-10-21T19:00:00Z","v":8441,"vw":601.965797},{"c":601.78,"h":602.93,"l":601.54,"n":800,"o":602.36,"t":"2026-10-21T19:05:00Z","v":21146,"vw":601.923718},{"c":602.45,"h":602.45,"l":601,"n":1256,"o":601.74,"t":"2026-10-21T19:10:00Z","v":31600,"vw":601.701938},{"c":602.5,"h":602.71,"l":601.87,"n":593,"o":602.12,"t":"2026-10-21T19:15:00Z","v":12694,"vw":602.413447},{"c":601.91,"h":602.77,"l":601.28,"n":733,"o":602.25,"t":"2026-10-21T19:20:00Z","v":13431,"vw":602.076363},{"c":601.98,"h":602.53,"l":601.1025,"n":1050,"o":601.84,"t":"2026-10-21T19:25:00Z","v":28890,"vw":601.651175},{"c":602.45,"h":602.62,"l":601.78,"n":1277,"o":602.07,"t":"2026-10-21T19:30:00Z","v":56014,"vw":602.160074},{"c":601.1,"h":602.71,"l":601.02,"n":1367,"o":602.405,"t":"2026-10-21T19:35:00Z","v":52201,"vw":601.707769},{"c":601.01,"h":601.36,"l":599.62,"n":1514,"o":601.22,"t":"2026-10-21T19:40:00Z","v":60587,"vw":600.495813},{"c":599.9175,"h":601.29,"l":599.9175,"n":1259,"o":601.01,"t":"2026-10-21T19:45:00Z","v":37115,"vw":600.558121},{"c":597.255,"h":599.86,"l":596.91,"n":2540,"o":599.655,"t":"2026-10-21T19:50:00Z","v":83334,"vw":597.531314},{"c":601.11,"h":601.14,"l":597.255,"n":5377,"o":597.37,"t":"2026-10-21T19:55:00Z","v":124458,"vw":599.655293},{"c":601.14,"h":601.14,"l":601.14,"n":74,"o":601.14,"t":"2026-10-21T20:00:00Z","v":188404,"vw":601.14},{"c":606.5076,"h":606.5076,"l":606.5076,"n":2,"o":606.5076,"t":"2026-10-21T21:05:00Z","v":51,"vw":606.5076},{"c":601.56,"h":601.56,"l":601.56,"n":5,"o":601.56,"t":"2026-10-21T21:30:00Z","v":81,"vw":601.56},{"c":596.2244,"h":596.2244,"l":596.2244,"n":1,"o":596.2244,"t":"2026-10-21T23:55:00Z","v":100,"vw":596.2244},{"c":590.83,"h":590.83,"l":590.83,"n":52,"o":590.83,"t":"2026-10-22T08:00:00Z","v":449,"vw":590.83},{"c":585.96,"h":586,"l":585.8,"n":52,"o":585.8,"t":"2026-10-22T08:20:00Z","v":848,"vw":585.979454},{"c":585.5,"h":585.96,"l":585.5,"n":5,"o":585.96,"t":"2026-10-22T08:25:00Z","v":106,"vw":585.73},{"c":585.99,"h":585.99,"l":585.99,"n":2,"o":585.99,"t":"2026-10-22T08:30:00Z","v":51,"vw":585.99},{"c":586.75,"h":591.83,"l":586.75,"n":42,"o":591.83,"t":"2026-10-22T11:00:00Z","v":329,"vw":589.076111},{"c":585.61,"h":586.11,"l":585.61,"n":5,"o":586.11,"t":"2026-10-22T11:10:00Z","v":110,"vw":585.86},{"c":585.11,"h":585.11,"l":585.11,"n":2,"o":585.11,"t":"2026-10-22T11:20:00Z","v":100,"vw":585.11},{"c":584.89,"h":584.89,"l":584.89,"n":12,"o":584.89,"t":"2026-10-22T11:25:00Z","v":141,"vw":584.89},{"c":586,"h":586,"l":586,"n":6,"o":586,"t":"2026-10-22T12:20:00Z","v":222,"vw":586},{"c":584,"h":584.28,"l":584,"n":27,"o":584.28,"t":"2026-10-22T12:50:00Z","v":776,"vw":584.22122},{"c":581,"h":581,"l":581,"n":15,"o":581,"t":"2026-10-22T13:10:00Z","v":159,"vw":581},{"c":584,"h":584,"l":583.94,"n":7,"o":583.94,"t":"2026-10-22T13:25:00Z","v":228,"vw":583.978125},{"c":577.92,"h":588.38,"l":577.75,"n":1339,"o":588.38,"t":"2026-10-22T13:30:00Z","v":30095,"vw":585.821535},{"c":578.45,"h":581.92,"l":578.45,"n":715,"o":578.705,"t":"2026-10-22T13:35:00Z","v":9776,"vw":580.155202},{"c":573.51,"h":578.29,"l":572.13,"n":952,"o":578.29,"t":"2026-10-22T13:40:00Z","v":14414,"vw":574.693139},{"c":571.87,"h":572.78,"l":570.0702,"n":969,"o":572.78,"t":"2026-10-22T13:45:00Z","v":17105,"vw":571.566294},{"c":574.27,"h":574.27,"l":569.28,"n":856,"o":570.755,"t":"2026-10-22T13:50:00Z","v":13511,"vw":570.977061},{"c":573.6225,"h":576.35,"l":572.4101,"n":754,"o":574.04,"t":"2026-10-22T13:55:00Z","v":15707,"vw":574.738188},{"c":574.34,"h":576.9276,"l":573.541,"n":773,"o":574.23,"t":"2026-10-22T14:00:00Z","v":14234,"vw":575.389678},{"c":568.895,"h":574.34,"l":568.7,"n":1065,"o":574.34,"t":"2026-10-22T14:05:00Z","v":23541,"vw":570.909673},{"c":567.48,"h":569.37,"l":567.48,"n":801,"o":568.89,"t":"2026-10-22T14:10:00Z","v":14653,"vw":568.632632},{"c":568.7,"h":568.7,"l":565.37,"n":998,"o":567.07,"t":"2026-10-22T14:15:00Z","v":27741,"vw":566.893325},{"c":562.23,"h":568.74,"l":562.23,"n":941,"o":567.915,"t":"2026-10-22T14:20:00Z","v":12601,"vw":565.801999},{"c":559.495,"h":563.93,"l":558.925,"n":1770,"o":562.2,"t":"2026-10-22T14:25:00Z","v":39861,"vw":561.029278},{"c":563.5225,"h":563.68,"l":556.9,"n":1159,"o":559.44,"t":"2026-10-22T14:30:00Z","v":22700,"vw":559.70643},{"c":562.69,"h":564.51,"l":561.47,"n":827,"o":563.325,"t":"2026-10-22T14:35:00Z","v":13801,"vw":563.090865},{"c":562.76,"h":565.33,"l":562.64,"n":760,"o":562.97,"t":"2026-10-22T14:40:00Z","v":13457,"vw":563.741747},{"c":558.805,"h":562.92,"l":558.38,"n":890,"o":562.52,"t":"2026-10-22T14:45:00Z","v":23668,"vw":560.926799},{"c":559.44,"h":560.56,"l":558.235,"n":833,"o":558.68,"t":"2026-10-22T14:50:00Z","v":20303,"vw":559.428},{"c":560.155,"h":560.5,"l":557.615,"n":766,"o":559.52,"t":"2026-10-22T14:55:00Z","v":15134,"vw":558.632987},{"c":557.32,"h":560.49,"l":557.01,"n":756,"o":560.22,"t":"2026-10-22T15:00:00Z","v":17557,"vw":558.535216},{"c":557,"h":558.48,"l":557,"n":813,"o":557.32,"t":"2026-10-22T15:05:00Z","v":17113,"vw":557.432408},{"c":556.03,"h":557.19,"l":555.31,"n":945,"o":556.895,"t":"2026-10-22T15:10:00Z","v":20459,"vw":556.301497},{"c":560.35,"h":560.35,"l":555.72,"n":815,"o":555.72,"t":"2026-10-22T15:15:00Z","v":16800,"vw":557.934554},{"c":559.75,"h":561.15,"l":559.1401,"n":771,"o":560.18,"t":"2026-10-22T15:20:00Z","v":17722,"vw":560.084902},{"c":556.92,"h":559.82,"l":556.92,"n":733,"o":559.76,"t":"2026-10-22T15:25:00Z","v":15294,"vw":558.425744},{"c":555.87,"h":557.47,"l":555,"n":902,"o":557.16,"t":"2026-10-22T15:30:00Z","v":21491,"vw":556.307346},{"c":558.08,"h":558.68,"l":555.88,"n":814,"o":555.88,"t":"2026-10-22T15:35:00Z","v":17083,"vw":557.572234},{"c":557.23,"h":558.889,"l":556.29,"n":911,"o":558.4394,"t":"2026-10-22T15:40:00Z","v":23888,"vw":557.787182},{"c":556.805,"h":557.42,"l":556.195,"n":781,"o":557.405,"t":"2026-10-22T15:45:00Z","v":23507,"vw":556.927879},{"c":556.67,"h":557.43,"l":555.83,"n":951,"o":557.045,"t":"2026-10-22T15:50:00Z","v":21047,"vw":556.830294},{"c":559.18,"h":559.97,"l":557.03,"n":600,"o":557.22,"t":"2026-10-22T15:55:00Z","v":12028,"vw":558.508578},{"c":558.48,"h":560.5,"l":558.4,"n":645,"o":558.92,"t":"2026-10-22T16:00:00Z","v":15319,"vw":559.392998},{"c":559.465,"h":559.5399,"l":556.85,"n":755,"o":558.355,"t":"2026-10-22T16:05:00Z","v":27629,"vw":557.884687},{"c":559.605,"h":560.34,"l":559.39,"n":455,"o":559.475,"t":"2026-10-22T16:10:00Z","v":12648,"vw":559.759849},{"c":559.245,"h":559.68,"l":558.17,"n":762,"o":559.59,"t":"2026-10-22T16:15:00Z","v":23193,"vw":558.765251},{"c":558.455,"h":559.22,"l":557.64,"n":755,"o":559.22,"t":"2026-10-22T16:20:00Z","v":19852,"vw":558.341692},{"c":557.4,"h":558.495,"l":557.13,"n":788,"o":558.455,"t":"2026-10-22T16:25:00Z","v":21253,"vw":557.795315},{"c":555.615,"h":557.445,"l":554.21,"n":1208,"o":557.41,"t":"2026-10-22T16:30:00Z","v":36095,"vw":555.420122},{"c":557.225,"h":557.58,"l":555.87,"n":592,"o":555.87,"t":"2026-10-22T16:35:00Z","v":13672,"vw":556.926903},{"c":557.43,"h":558.33,"l":556.845,"n":450,"o":557.15,"t":"2026-10-22T16:40:00Z","v":7292,"vw":557.557145},{"c":557.16,"h":557.28,"l":556.065,"n":540,"o":557.27,"t":"2026-10-22T16:45:00Z","v":14049,"vw":556.647231},{"c":556.83,"h":557.83,"l":556.76,"n":538,"o":557.25,"t":"2026-10-22T16:50:00Z","v":9547,"vw":557.253659},{"c":557.15,"h":557.86,"l":556.05,"n":730,"o":556.99,"t":"2026-10-22T16:55:00Z","v":16628,"vw":557.051308},{"c":554.975,"h":557.475,"l":554.64,"n":756,"o":557.31,"t":"2026-10-22T17:00:00Z","v":20572,"vw":555.8634},{"c":554.39,"h":555.43,"l":553.46,"n":1134,"o":554.74,"t":"2026-10-22T17:05:00Z","v":37936,"vw":554.500353},{"c":554.95,"h":555.4514,"l":554.53,"n":821,"o":554.66,"t":"2026-10-22T17:10:00Z","v":24000,"vw":554.959059},{"c":555.82,"h":557.1,"l":554.94,"n":920,"o":554.94,"t":"2026-10-22T17:15:00Z","v":24912,"vw":555.969878},{"c":554.845,"h":556.25,"l":554.5,"n":573,"o":555.85,"t":"2026-10-22T17:20:00Z","v":13836,"vw":555.784136},{"c":555.53,"h":555.53,"l":553.75,"n":612,"o":554.64,"t":"2026-10-22T17:25:00Z","v":11748,"vw":554.402783},{"c":556.245,"h":556.25,"l":555.33,"n":534,"o":555.345,"t":"2026-10-22T17:30:00Z","v":21570,"vw":555.781141},{"c":553.7369,"h":556.25,"l":553.66,"n":907,"o":556.25,"t":"2026-10-22T17:35:00Z","v":19115,"vw":554.394957},{"c":553.925,"h":554.77,"l":553.05,"n":599,"o":553.845,"t":"2026-10-22T17:40:00Z","v":18848,"vw":553.668021},{"c":554.27,"h":554.79,"l":553.57,"n":478,"o":553.92,"t":"2026-10-22T17:45:00Z","v":9912,"vw":554.280342},{"c":554.3,"h":554.74,"l":553.795,"n":579,"o":554.14,"t":"2026-10-22T17:50:00Z","v":12977,"vw":554.23382},{"c":553.93,"h":554.96,"l":553.77,"n":441,"o":554.34,"t":"2026-10-22T17:55:00Z","v":9012,"vw":554.346826},{"c":551.7,"h":554.12,"l":551.52,"n":680,"o":553.955,"t":"2026-10-22T18:00:00Z","v":13080,"vw":553.026946},{"c":552.86,"h":553.55,"l":551.065,"n":626,"o":551.635,"t":"2026-10-22T18:05:00Z","v":17305,"vw":552.286555},{"c":551.26,"h":553.12,"l":551.26,"n":697,"o":553.02,"t":"2026-10-22T18:10:00Z","v":23748,"vw":552.317267},{"c":549.915,"h":551.12,"l":549.32,"n":1102,"o":551.12,"t":"2026-10-22T18:15:00Z","v":18170,"vw":549.990287},{"c":549.4555,"h":550.29,"l":548.68,"n":849,"o":549.92,"t":"2026-10-22T18:20:00Z","v":17200,"vw":549.379019},{"c":548.29,"h":549.33,"l":547.64,"n":990,"o":549.33,"t":"2026-10-22T18:25:00Z","v":24270,"vw":548.218771},{"c":549.585,"h":549.93,"l":547.76,"n":779,"o":548.08,"t":"2026-10-22T18:30:00Z","v":16604,"vw":548.627608},{"c":547.665,"h":549.61,"l":547.66,"n":711,"o":549.5,"t":"2026-10-22T18:35:00Z","v":16394,"vw":549.005076},{"c":548.615,"h":548.75,"l":546.68,"n":762,"o":547.645,"t":"2026-10-22T18:40:00Z","v":16043,"vw":547.416703},{"c":546.84,"h":549.145,"l":546.61,"n":697,"o":548.79,"t":"2026-10-22T18:45:00Z","v":14828,"vw":547.997713},{"c":545.415,"h":547.19,"l":545.03,"n":812,"o":546.84,"t":"2026-10-22T18:50:00Z","v":18067,"vw":546.0009},{"c":545.32,"h":546.68,"l":545.11,"n":909,"o":545.455,"t":"2026-10-22T18:55:00Z","v":18250,"vw":545.791037},{"c":544.51,"h":545.25,"l":543.06,"n":794,"o":545.25,"t":"2026-10-22T19:00:00Z","v":14420,"vw":544.1092},{"c":544.025,"h":544.84,"l":543.831,"n":868,"o":544.52,"t":"2026-10-22T19:05:00Z","v":18776,"vw":544.282122},{"c":546.465,"h":547.71,"l":543.82,"n":818,"o":543.89,"t":"2026-10-22T19:10:00Z","v":17602,"vw":545.661},{"c":546.01,"h":546.85,"l":545.75,"n":891,"o":546.21,"t":"2026-10-22T19:15:00Z","v":23734,"vw":546.222425},{"c":549.255,"h":550.14,"l":546.14,"n":1190,"o":546.14,"t":"2026-10-22T19:20:00Z","v":34503,"vw":548.050428},{"c":549.53,"h":550.52,"l":548.38,"n":1004,"o":549.255,"t":"2026-10-22T19:25:00Z","v":27049,"vw":549.668652},{"c":548,"h":550.06,"l":548,"n":1133,"o":549.42,"t":"2026-10-22T19:30:00Z","v":24484,"vw":549.370052},{"c":548.62,"h":548.73,"l":547.17,"n":1067,"o":548,"t":"2026-10-22T19:35:00Z","v":25641,"vw":548.169343},{"c":547.4799,"h":548.69,"l":546.66,"n":1226,"o":548.69,"t":"2026-10-22T19:40:00Z","v":27123,"vw":547.505852},{"c":549.29,"h":549.315,"l":546.75,"n":1530,"o":547.315,"t":"2026-10-22T19:45:00Z","v":32414,"vw":547.895402},{"c":552.845,"h":554.025,"l":549.32,"n":2419,"o":549.55,"t":"2026-10-22T19:50:00Z","v":58675,"vw":552.843138},{"c":552.03,"h":553.31,"l":550.68,"n":5823,"o":552.51,"t":"2026-10-22T19:55:00Z","v":149625,"vw":551.707512},{"c":552.44,"h":552.44,"l":552.44,"n":77,"o":552.44,"t":"2026-10-22T20:00:00Z","v":270691,"vw":552.44},{"c":550.19,"h":550.19,"l":522.44,"n":191,"o":522.44,"t":"2026-10-22T20:05:00Z","v":9814,"vw":531.897425},{"c":547,"h":549.5,"l":547,"n":23,"o":549.5,"t":"2026-10-22T20:10:00Z","v":331,"vw":548.613187},{"c":550.31,"h":550.31,"l":549.5,"n":12,"o":549.5,"t":"2026-10-22T20:15:00Z","v":594,"vw":549.927404},{"c":552.44,"h":552.44,"l":552.44,"n":1,"o":552.44,"t":"2026-10-22T20:30:00Z","v":4441,"vw":552.44},{"c":549.5,"h":549.5,"l":549.5,"n":3,"o":549.5,"t":"2026-10-22T20:45:00Z","v":46,"vw":549.5},{"c":548.7555,"h":549.5,"l":548.7555,"n":4,"o":549.5,"t":"2026-10-22T21:20:00Z","v":100,"vw":549.12775},{"c":550.31,"h":550.31,"l":550.31,"n":6,"o":550.31,"t":"2026-10-22T21:30:00Z","v":68,"vw":550.31},{"c":548,"h":548,"l":548,"n":1,"o":548,"t":"2026-10-22T21:45:00Z","v":50,"vw":548},{"c":548,"h":548,"l":548,"n":5,"o":548,"t":"2026-10-22T22:30:00Z","v":107,"vw":548},{"c":548.6,"h":548.6,"l":548.6,"n":15,"o":548.6,"t":"2026-10-22T22:40:00Z","v":100,"vw":548.6},{"c":550.31,"h":550.31,"l":550.31,"n":2,"o":550.31,"t":"2026-10-22T23:05:00Z","v":154,"vw":550.31},{"c":549.54,"h":549.54,"l":549.41,"n":5,"o":549.41,"t":"2026-10-22T23:50:00Z","v":192,"vw":549.476413}],"history":[{"c":317.64,"h":317.91,"l":313.76,"n":17546,"o":314.57,"t":"2024-10-21T04:00:00Z","v":515343,"vw":316.973415},{"c":312.97,"h":315.9,"l":310.67,"n":16057,"o":314.86,"t":"2024-10-22T04:00:00Z","v":497449,"vw":313.220723},{"c":306.63,"h":314.99,"l":305.29,"n":21072,"o":313.16,"t":"2024-10-23T04:00:00Z","v":940216,"vw":307.659826},{"c":309.87,"h":310.97,"l":306.925,"n":16548,"o":308.83,"t":"2024-10-24T04:00:00Z","v":562739,"vw":309.788385},{"c":308.17,"h":311.13,"l":306.38,"n":19552,"o":310.94,"t":"2024-10-25T04:00:00Z","v":671361,"vw":308.57574},{"c":313.36,"h":315.3,"l":309.9,"n":21728,"o":310.72,"t":"2024-10-28T04:00:00Z","v":767805,"vw":312.883587},{"c":313.43,"h":314.03,"l":309.77,"n":18165,"o":312,"t":"2024-10-29T04:00:00Z","v":578349,"vw":312.978969},{"c":311.63,"h":315.88,"l":310.96,"n":24586,"o":311.34,"t":"2024-10-30T04:00:00Z","v":923038,"vw":312.607335},{"c":301.63,"h":307.32,"l":293.26,"n":35469,"o":299.14,"t":"2024-10-31T04:00:00Z","v":1423207,"vw":303.003082},{"c":303.5,"h":309.5699,"l":301.69,"n":24208,"o":305.52,"t":"2024-11-01T04:00:00Z","v":913124,"vw":304.413495},{"c":304.32,"h":308.68,"l":301.56,"n":20522,"o":304.76,"t":"2024-11-04T05:00:00Z","v":713418,"vw":304.867183},{"c":314.62,"h":315.97,"l":306.59,"n":21325,"o":307.64,"t":"2024-11-05T05:00:00Z","v":839232,"vw":314.251231},{"c":310.82,"h":312.19,"l":298.08,"n":53805,"o":310,"t":"2024-11-06T05:00:00Z","v":2546993,"vw":306.464664},{"c":320.86,"h":320.99,"l":311.36,"n":30251,"o":312.15,"t":"2024-11-07T05:00:00Z","v":1075262,"vw":319.157331},{"c":330.98,"h":333.24,"l":319.19,"n":30375,"o":319.98,"t":"2024-11-08T05:00:00Z","v":1305582,"vw":328.770729},{"c":329.69,"h":335,"l":327.11,"n":23981,"o":335,"t":"2024-11-11T05:00:00Z","v":1055471,"vw":330.043477},{"c":327.27,"h":331.3229,"l":322.65,"n":18600,"o":329.15,"t":"2024-11-12T05:00:00Z","v":606511,"vw":326.317819},{"c":326.88,"h":333.81,"l":325.11,"n":22351,"o":329.03,"t":"2024-11-13T05:00:00Z","v":941763,"vw":328.675524},{"c":323.87,"h":328.38,"l":322.86,"n":19168,"o":327.08,"t":"2024-11-14T05:00:00Z","v":779436,"vw":324.843522},{"c":323.33,"h":325.29,"l":320,"n":21906,"o":320.37,"t":"2024-11-15T05:00:00Z","v":901991,"vw":323.2669},{"c":328.41,"h":332.05,"l":321.7101,"n":23821,"o":323.31,"t":"2024-11-18T05:00:00Z","v":912799,"vw":328.340581},{"c":330.78,"h":332.81,"l":323.0425,"n":22448,"o":324.82,"t":"2024-11-19T05:00:00Z","v":823680,"vw":330.180401},{"c":332.34,"h":333.02,"l":327.61,"n":17273,"o":332.28,"t":"2024-11-20T05:00:00Z","v":750576,"vw":331.723441},{"c":340.01,"h":342.28,"l":334.7,"n":26107,"o":335.92,"t":"2024-11-21T05:00:00Z","v":988426,"vw":340.170696},{"c":341.92,"h":343.7,"l":337.935,"n":20137,"o":340.76,"t":"2024-11-22T05:00:00Z","v":853437,"vw":341.017565},{"c":342.92,"h":344.453,"l":337.05,"n":24942,"o":343.31,"t":"2024-11-25T05:00:00Z","v":1231721,"vw":342.259176},{"c":346.6,"h":350.19,"l":341.6625,"n":24524,"o":346.16,"t":"2024-11-26T05:00:00Z","v":851374,"vw":347.326831},{"c":343.94,"h":349.03,"l":340.745,"n":19253,"o":347.94,"t":"2024-11-27T05:00:00Z","v":534544,"vw":343.787021},{"c":344.52,"h":348.5,"l":343.99,"n":10335,"o":347.27,"t":"2024-11-29T05:00:00Z","v":370777,"vw":345.001043},{"c":342.33,"h":347.2,"l":341.77,"n":18780,"o":345,"t":"2024-12-02T05:00:00Z","v":650831,"vw":343.09235},{"c":339.74,"h":343.48,"l":338.53,"n":19858,"o":342.15,"t":"2024-12-03T05:00:00Z","v":785613,"vw":339.95327},{"c":333.66,"h":339.25,"l":330.01,"n":26196,"o":339.25,"t":"2024-12-04T05:00:00Z","v":1179502,"vw":333.4618},{"c":334.97,"h":339.0881,"l":330.13,"n":23627,"o":333.48,"t":"2024-12-05T05:00:00Z","v":1172969,"vw":335.619401},{"c":332.47,"h":337.115,"l":330.51,"n":23379,"o":336.81,"t":"2024-12-06T05:00:00Z","v":1081076,"vw":332.402476},{"c":321.98,"h":335.59,"l":320.99,"n":29053,"o":333.93,"t":"2024-12-09T05:00:00Z","v":1032367,"vw":323.921696},{"c":319.9,"h":324.78,"l":317.03,"n":25675,"o":322.64,"t":"2024-12-10T05:00:00Z","v":923805,"vw":319.501425},{"c":334.25,"h":334.29,"l":323.13,"n":27538,"o":326.71,"t":"2024-12-11T05:00:00Z","v":1268175,"vw":330.599245},{"c":336.1,"h":336.82,"l":332.09,"n":24950,"o":332.09,"t":"2024-12-12T05:00:00Z","v":976995,"vw":335.460975},{"c":337.6,"h":341,"l":334.79,"n":25136,"o":336.83,"t":"2024-12-13T05:00:00Z","v":1121605,"vw":337.655942},{"c":342.5,"h":343.44,"l":336.58,"n":25224,"o":337.6,"t":"2024-12-16T05:00:00Z","v":1133627,"vw":341.755441},{"c":336.43,"h":341.67,"l":332.97,"n":28914,"o":340,"t":"2024-12-17T05:00:00Z","v":1136395,"vw":336.38525},{"c":320.62,"h":339.15,"l":319.63,"n":28895,"o":339.15,"t":"2024-12-18T05:00:00Z","v":1318969,"vw":325.493109},{"c":322.59,"h":328.6797,"l":319.21,"n":27425,"o":324.9,"t":"2024-12-19T05:00:00Z","v":1022377,"vw":322.547191},{"c":328.41,"h":330.92,"l":319.3206,"n":24490,"o":319.58,"t":"2024-12-20T05:00:00Z","v":2080988,"vw":327.131734},{"c":327.38,"h":328.43,"l":323.54,"n":17548,"o":327.34,"t":"2024-12-23T05:00:00Z","v":595667,"vw":326.826861},{"c":330.81,"h":330.81,"l":327.2801,"n":8744,"o":329.81,"t":"2024-12-24T05:00:00Z","v":1196864,"vw":329.711524},{"c":330.62,"h":331.37,"l":326.71,"n":13054,"o":330.17,"t":"2024-12-26T05:00:00Z","v":294700,"vw":330.214329},{"c":323.14,"h":329.39,"l":320.39,"n":20165,"o":328.15,"t":"2024-12-27T05:00:00Z","v":582030,"vw":323.175077},{"c":318.98,"h":322.4,"l":313.82,"n":20261,"o":319.12,"t":"2024-12-30T05:00:00Z","v":1084694,"vw":318.910435},{"c":316.05,"h":320.05,"l":315.7156,"n":17951,"o":318.92,"t":"2024-12-31T05:00:00Z","v":691872,"vw":316.625522},{"c":315.5,"h":320.56,"l":312.07,"n":26047,"o":318.54,"t":"2025-01-02T05:00:00Z","v":1054486,"vw":316.087348},{"c":326.52,"h":327.21,"l":317.1,"n":20328,"o":318.2,"t":"2025-01-03T05:00:00Z","v":693214,"vw":325.001691},{"c":328.06,"h":332.825,"l":327.78,"n":19920,"o":330.62,"t":"2025-01-06T05:00:00Z","v":863671,"vw":329.377388},{"c":319.81,"h":331.2199,"l":316.38,"n":22114,"o":328.57,"t":"2025-01-07T05:00:00Z","v":911962,"vw":320.467966},{"c":312.2,"h":319.56,"l":307.5647,"n":29610,"o":317.57,"t":"2025-01-08T05:00:00Z","v":1165811,"vw":312.279793},{"c":313.48,"h":314.64,"l":307.3975,"n":25372,"o":309.31,"t":"2025-01-10T05:00:00Z","v":825648,"vw":312.569412},{"c":314.23,"h":315.46,"l":307.3,"n":21302,"o":308.7,"t":"2025-01-13T05:00:00Z","v":798119,"vw":313.070703},{"c":319.89,"h":323.961,"l":315.93,"n":21562,"o":318.13,"t":"2025-01-14T05:00:00Z","v":1087948,"vw":319.728175},{"c":329.42,"h":331.79,"l":326.27,"n":28915,"o":327.73,"t":"2025-01-15T05:00:00Z","v":1438270,"vw":329.34127},{"c":336.19,"h":337.88,"l":329.55,"n":29005,"o":331.74,"t":"2025-01-16T05:00:00Z","v":1469693,"vw":335.554201},{"c":337.46,"h":342.67,"l":336.53,"n":28525,"o":339.83,"t":"2025-01-17T05:00:00Z","v":1358040,"vw":339.129262},{"c":358,"h":358.72,"l":342.15,"n":44403,"o":345,"t":"2025-01-21T05:00:00Z","v":1892541,"vw":351.861162},{"c":357.33,"h":365.88,"l":355.2405,"n":36063,"o":363.1,"t":"2025-01-22T05:00:00Z","v":1417473,"vw":359.193099},{"c":354.75,"h":359.67,"l":352.6301,"n":27272,"o":355.5,"t":"2025-01-23T05:00:00Z","v":1061845,"vw":355.774911},{"c":358.03,"h":362,"l":352.69,"n":26140,"o":358.07,"t":"2025-01-24T05:00:00Z","v":1150161,"vw":357.258967},{"c":292.43,"h":325,"l":291.91,"n":93022,"o":314.94,"t":"2025-01-27T05:00:00Z","v":4484036,"vw":300.923366},{"c":293.98,"h":311.42,"l":290.43,"n":70228,"o":311.42,"t":"2025-01-28T05:00:00Z","v":3451276,"vw":294.628097},{"c":297.8,"h":305.3175,"l":293.59,"n":40392,"o":295,"t":"2025-01-29T05:00:00Z","v":1944343,"vw":298.771212},{"c":309.29,"h":311.81,"l":299,"n":35549,"o":302.95,"t":"2025-01-30T05:00:00Z","v":1482493,"vw":307.794474},{"c":307.61,"h":316.97,"l":302.97,"n":29920,"o":315.37,"t":"2025-01-31T05:00:00Z","v":1162845,"vw":308.753541},{"c":301.82,"h":306.835,"l":296.97,"n":31135,"o":298.31,"t":"2025-02-03T05:00:00Z","v":1081375,"vw":302.207256},{"c":299.98,"h":307.64,"l":299.345,"n":25039,"o":304.5,"t":"2025-02-04T05:00:00Z","v":1092500,"vw":301.084097},{"c":298.75,"h":307.83,"l":297.81,"n":31634,"o":303.33,"t":"2025-02-05T05:00:00Z","v":1583397,"vw":302.018456},{"c":311.08,"h":311.595,"l":298,"n":33878,"o":299.74,"t":"2025-02-06T05:00:00Z","v":1490979,"vw":306.599806},{"c":312.24,"h":320.41,"l":311.12,"n":24068,"o":314.71,"t":"2025-02-07T05:00:00Z","v":888703,"vw":314.201904},{"c":310.67,"h":314.68,"l":309.24,"n":20054,"o":313.82,"t":"2025-02-10T05:00:00Z","v":659443,"vw":311.260645},{"c":302.79,"h":308.365,"l":300.09,"n":28024,"o":307.7,"t":"2025-02-11T05:00:00Z","v":1060899,"vw":303.161388},{"c":298.33,"h":299.61,"l":293.58,"n":31172,"o":294.34,"t":"2025-02-12T05:00:00Z","v":1305038,"vw":296.925705},{"c":290.86,"h":301.805,"l":286.57,"n":46431,"o":300.39,"t":"2025-02-13T05:00:00Z","v":1873429,"vw":291.104438},{"c":285.45,"h":294.41,"l":282.7201,"n":47773,"o":292.2,"t":"2025-02-14T05:00:00Z","v":2092000,"vw":285.601912},{"c":287.59,"h":287.96,"l":281.54,"n":42769,"o":285.81,"t":"2025-02-18T05:00:00Z","v":2165154,"vw":284.967319},{"c":292.07,"h":293.75,"l":285.11,"n":43746,"o":286.21,"t":"2025-02-19T05:00:00Z","v":1728411,"vw":291.11748},{"c":281.16,"h":309.41,"l":275.825,"n":67417,"o":307.575,"t":"2025-02-20T05:00:00Z","v":3996807,"vw":285.018925},{"c":269.36,"h":290.9875,"l":267.86,"n":57477,"o":290.9,"t":"2025-02-21T05:00:00Z","v":3467943,"vw":275.586314},{"c":259.36,"h":271.095,"l":258.64,"n":55044,"o":269.69,"t":"2025-02-24T05:00:00Z","v":2896477,"vw":262.670558},{"c":264.39,"h":269.41,"l":253.44,"n":57711,"o":259.47,"t":"2025-02-25T05:00:00Z","v":3227306,"vw":261.48625},{"c":268.81,"h":276,"l":267.995,"n":37514,"o":270.4,"t":"2025-02-26T05:00:00Z","v":1660446,"vw":271.228118},{"c":259.26,"h":271.02,"l":257.61,"n":40778,"o":268.61,"t":"2025-02-27T05:00:00Z","v":2067387,"vw":261.696205},{"c":259.63,"h":262.51,"l":255.01,"n":48572,"o":259.16,"t":"2025-02-28T05:00:00Z","v":3039068,"vw":258.661217},{"c":250.91,"h":264.5,"l":248.67,"n":48253,"o":261.66,"t":"2025-03-03T05:00:00Z","v":1986990,"vw":254.277213},{"c":249.63,"h":256.31,"l":241.44,"n":45188,"o":244.67,"t":"2025-03-04T05:00:00Z","v":2389907,"vw":247.780232},{"c":253.16,"h":255.005,"l":246.82,"n":29334,"o":250.29,"t":"2025-03-05T05:00:00Z","v":1341491,"vw":251.668526},{"c":240.88,"h":246.46,"l":238.52,"n":44777,"o":243.51,"t":"2025-03-06T05:00:00Z","v":2241435,"vw":241.945899},{"c":246.02,"h":247.9995,"l":237.8125,"n":40402,"o":241.57,"t":"2025-03-07T05:00:00Z","v":2057595,"vw":243.696195},{"c":236.71,"h":241.25,"l":231.31,"n":52403,"o":236.95,"t":"2025-03-10T04:00:00Z","v":2602242,"vw":236.346555},{"c":246.03,"h":249.95,"l":236.31,"n":53400,"o":236.47,"t":"2025-03-11T04:00:00Z","v":2447585,"vw":244.803263},{"c":249.1,"h":259.41,"l":245,"n":37996,"o":252.99,"t":"2025-03-12T04:00:00Z","v":1750821,"vw":249.634734},{"c":250.29,"h":252.79,"l":242.24,"n":43924,"o":248.6,"t":"2025-03-13T04:00:00Z","v":1817478,"vw":249.826783},{"c":260.81,"h":261.93,"l":251.92,"n":49758,"o":255.67,"t":"2025-03-14T04:00:00Z","v":2080370,"vw":259.213161},{"c":267.4,"h":270.57,"l":258.12,"n":41062,"o":258.31,"t":"2025-03-17T04:00:00Z","v":1736286,"vw":267.499702},{"c":263.36,"h":266.86,"l":261.5001,"n":29184,"o":263.67,"t":"2025-03-18T04:00:00Z","v":1220537,"vw":263.58387},{"c":270.4,"h":273.14,"l":262.4072,"n":27593,"o":265.2,"t":"2025-03-19T04:00:00Z","v":1301256,"vw":269.597465},{"c":271.1,"h":274.11,"l":264.95,"n":27505,"o":266.5,"t":"2025-03-20T04:00:00Z","v":1174973,"vw":271.439926},{"c":268.22,"h":270.14,"l":265,"n":24915,"o":268.6,"t":"2025-03-21T04:00:00Z","v":1606226,"vw":268.283984},{"c":278.4,"h":279.75,"l":273.83,"n":29927,"o":274.74,"t":"2025-03-24T04:00:00Z","v":1346636,"vw":277.135038},{"c":276.25,"h":278.905,"l":273.89,"n":27256,"o":278.01,"t":"2025-03-25T04:00:00Z","v":1262583,"vw":276.161702},{"c":260.64,"h":275.85,"l":259.08,"n":37336,"o":275.31,"t":"2025-03-26T04:00:00Z","v":1521007,"vw":262.698827},{"c":254.88,"h":258.6,"l":250.68,"n":35888,"o":257.46,"t":"2025-03-27T04:00:00Z","v":1581152,"vw":254.720054},{"c":254.29,"h":256.245,"l":250.8501,"n":33351,"o":255.52,"t":"2025-03-28T04:00:00Z","v":1150078,"vw":253.375123},{"c":254.18,"h":254.88,"l":244.7,"n":35644,"o":248.8,"t":"2025-03-31T04:00:00Z","v":1626877,"vw":251.969056},{"c":257.9,"h":258.13,"l":249.96,"n":25413,"o":252.85,"t":"2025-04-01T04:00:00Z","v":979948,"vw":255.430138},{"c":264.59,"h":264.77,"l":250.89,"n":22037,"o":252.1,"t":"2025-04-02T04:00:00Z","v":867307,"vw":261.741222},{"c":252.04,"h":256.77,"l":248.69,"n":41439,"o":248.69,"t":"2025-04-03T04:00:00Z","v":1704032,"vw":252.726052},{"c":239.47,"h":245.95,"l":232.35,"n":53827,"o":243.12,"t":"2025-04-04T04:00:00Z","v":2087189,"vw":239.643779},{"c":245.2,"h":252.65,"l":227.08,"n":53893,"o":232.21,"t":"2025-04-07T04:00:00Z","v":2396252,"vw":241.418318},{"c":245.05,"h":260,"l":240.81,"n":42424,"o":253.4,"t":"2025-04-08T04:00:00Z","v":1701303,"vw":248.403557},{"c":269.6,"h":271.66,"l":241.6188,"n":44532,"o":243.22,"t":"2025-04-09T04:00:00Z","v":1952861,"vw":261.421633},{"c":262.7,"h":270.13,"l":255,"n":40000,"o":262.33,"t":"2025-04-10T04:00:00Z","v":1535208,"vw":262.431687},{"c":269.57,"h":270.92,"l":259.06,"n":27900,"o":262.67,"t":"2025-04-11T04:00:00Z","v":1098260,"vw":266.890898},{"c":274.3,"h":277.7,"l":269.67,"n":30238,"o":275.29,"t":"2025-04-14T04:00:00Z","v":1102970,"vw":274.533429},{"c":273.03,"h":276.925,"l":271,"n":22879,"o":275.09,"t":"2025-04-15T04:00:00Z","v":805865,"vw":273.295274},{"c":269.45,"h":273.73,"l":265.29,"n":30375,"o":268.56,"t":"2025-04-16T04:00:00Z","v":1049556,"vw":269.145986},{"c":267.22,"h":271.5,"l":264.61,"n":25001,"o":271.05,"t":"2025-04-17T04:00:00Z","v":971366,"vw":268.164541},{"c":253.77,"h":263.36,"l":251.04,"n":28346,"o":262.68,"t":"2025-04-21T04:00:00Z","v":1046365,"vw":254.761932},{"c":261.85,"h":263.77,"l":254.98,"n":26936,"o":257,"t":"2025-04-22T04:00:00Z","v":979565,"vw":260.288417},{"c":274.31,"h":284.554,"l":273.76,"n":43579,"o":277.28,"t":"2025-04-23T04:00:00Z","v":1555864,"vw":278.234477},{"c":282.12,"h":284.22,"l":272,"n":42078,"o":274.23,"t":"2025-04-24T04:00:00Z","v":1606247,"vw":280.335273},{"c":287.34,"h":290,"l":282.76,"n":36716,"o":284.5,"t":"2025-04-25T04:00:00Z","v":1205561,"vw":287.215953},{"c":290.62,"h":292.91,"l":285.18,"n":30259,"o":285.57,"t":"2025-04-28T04:00:00Z","v":1058602,"vw":289.848124},{"c":292.38,"h":293.724,"l":287.0638,"n":29551,"o":289.71,"t":"2025-04-29T04:00:00Z","v":1047927,"vw":291.928205},{"c":292.69,"h":294.25,"l":281.17,"n":41542,"o":284.51,"t":"2025-04-30T04:00:00Z","v":1639677,"vw":289.231275},{"c":321.93,"h":330.595,"l":312.3001,"n":75729,"o":320.21,"t":"2025-05-01T04:00:00Z","v":3300858,"vw":322.844029},{"c":321.14,"h":329.7499,"l":319.68,"n":48546,"o":325.23,"t":"2025-05-02T04:00:00Z","v":2062581,"vw":323.381071},{"c":322.62,"h":323.88,"l":315,"n":27511,"o":318.28,"t":"2025-05-05T04:00:00Z","v":1035604,"vw":322.021309},{"c":317.65,"h":322.32,"l":316.375,"n":33147,"o":319.11,"t":"2025-05-06T04:00:00Z","v":988159,"vw":318.559642},{"c":323.59,"h":325,"l":315.45,"n":34878,"o":319.69,"t":"2025-05-07T04:00:00Z","v":1204109,"vw":322.339999},{"c":326.25,"h":330.745,"l":324.3408,"n":33851,"o":328.33,"t":"2025-05-08T04:00:00Z","v":1169298,"vw":327.894341},{"c":325.89,"h":327.56,"l":321.34,"n":26698,"o":326.04,"t":"2025-05-09T04:00:00Z","v":999805,"vw":324.750747},{"c":332.79,"h":337.42,"l":332.29,"n":42706,"o":335.9,"t":"2025-05-12T04:00:00Z","v":1585102,"vw":334.10811},{"c":343.58,"h":346.475,"l":334.44,"n":42443,"o":335.18,"t":"2025-05-13T04:00:00Z","v":1654896,"vw":342.910197},{"c":343.15,"h":348.42,"l":341.95,"n":39959,"o":345.91,"t":"2025-05-14T04:00:00Z","v":1651399,"vw":343.965325},{"c":340.37,"h":342.26,"l":336.6254,"n":30491,"o":340.08,"t":"2025-05-15T04:00:00Z","v":1393407,"vw":340.121774},{"c":344.79,"h":345.362,"l":338.135,"n":26096,"o":342.91,"t":"2025-05-16T04:00:00Z","v":1070556,"vw":343.058219},{"c":344.71,"h":345.3104,"l":337.07,"n":22734,"o":338,"t":"2025-05-19T04:00:00Z","v":730279,"vw":343.656339},{"c":344.96,"h":346.5,"l":343.34,"n":20986,"o":343.53,"t":"2025-05-20T04:00:00Z","v":690645,"vw":344.872094},{"c":341.23,"h":348.9,"l":340.73,"n":31068,"o":341.62,"t":"2025-05-21T04:00:00Z","v":1005122,"vw":343.981486},{"c":330.83,"h":337.2,"l":320.56,"n":46815,"o":336.5,"t":"2025-05-22T04:00:00Z","v":1877262,"vw":328.213483},{"c":335.36,"h":336.7932,"l":326.885,"n":27096,"o":329.2,"t":"2025-05-23T04:00:00Z","v":932591,"vw":333.496197},{"c":342.35,"h":343.44,"l":337.35,"n":34947,"o":339.83,"t":"2025-05-27T04:00:00Z","v":1197966,"vw":341.460643},{"c":340.32,"h":343.52,"l":338.57,"n":21263,"o":342.92,"t":"2025-05-28T04:00:00Z","v":666539,"vw":340.601183},{"c":339.74,"h":344,"l":336.57,"n":20312,"o":343.52,"t":"2025-05-29T04:00:00Z","v":572702,"vw":339.599456},{"c":342.56,"h":342.74,"l":336.82,"n":27288,"o":339.08,"t":"2025-05-30T04:00:00Z","v":1655378,"vw":341.889492},{"c":345.53,"h":346.05,"l":337.475,"n":24273,"o":342.49,"t":"2025-06-02T04:00:00Z","v":766119,"vw":343.956775},{"c":356.49,"h":357.94,"l":347,"n":37508,"o":347.57,"t":"2025-06-03T04:00:00Z","v":1133984,"vw":354.856581},{"c":359.11,"h":361.56,"l":356.28,"n":35475,"o":358.4,"t":"2025-06-04T04:00:00Z","v":1105880,"vw":359.565857},{"c":359.58,"h":362.03,"l":356.47,"n":23386,"o":360.91,"t":"2025-06-05T04:00:00Z","v":877217,"vw":359.869727},{"c":361.35,"h":363.74,"l":358.6401,"n":24853,"o":363.58,"t":"2025-06-06T04:00:00Z","v":701024,"vw":361.187177},{"c":355.66,"h":363.5988,"l":355.33,"n":27143,"o":362.1,"t":"2025-06-09T04:00:00Z","v":902751,"vw":357.854073},{"c":348.76,"h":357.11,"l":341.93,"n":35634,"o":356.48,"t":"2025-06-10T04:00:00Z","v":1490169,"vw":348.372805},{"c":355.78,"h":356.19,"l":345.37,"n":28251,"o":350.49,"t":"2025-06-11T04:00:00Z","v":857195,"vw":353.766282},{"c":358.65,"h":360.8,"l":354.25,"n":23895,"o":355.59,"t":"2025-06-12T04:00:00Z","v":860089,"vw":358.48156},{"c":358.26,"h":358.34,"l":349.0609,"n":24186,"o":352.665,"t":"2025-06-13T04:00:00Z","v":796211,"vw":356.689029},{"c":361.8,"h":367,"l":360.93,"n":25617,"o":361.54,"t":"2025-06-16T04:00:00Z","v":840613,"vw":363.042564},{"c":358.62,"h":361.64,"l":353.69,"n":24934,"o":356.8,"t":"2025-06-17T04:00:00Z","v":876467,"vw":358.948285},{"c":360.43,"h":365.905,"l":358.2699,"n":25268,"o":360.37,"t":"2025-06-18T04:00:00Z","v":855016,"vw":361.91751},{"c":360.78,"h":365.86,"l":358.9164,"n":26048,"o":363.67,"t":"2025-06-20T04:00:00Z","v":1563381,"vw":361.359001},{"c":365.76,"h":366.74,"l":358.38,"n":26792,"o":361,"t":"2025-06-23T04:00:00Z","v":923210,"vw":364.450176},{"c":372.26,"h":373.3,"l":366.6198,"n":27999,"o":369.07,"t":"2025-06-24T04:00:00Z","v":938778,"vw":371.111587},{"c":374.07,"h":375.53,"l":371.4688,"n":28877,"o":374,"t":"2025-06-25T04:00:00Z","v":1102366,"vw":373.690475},{"c":379.47,"h":381.12,"l":376.88,"n":33111,"o":378.09,"t":"2025-06-26T04:00:00Z","v":1210285,"vw":379.578831},{"c":381.26,"h":382.79,"l":373.8,"n":38188,"o":380,"t":"2025-06-27T04:00:00Z","v":3687819,"vw":380.775021},{"c":378.08,"h":381.55,"l":368.7,"n":33606,"o":375.14,"t":"2025-06-30T04:00:00Z","v":1354491,"vw":377.373973},{"c":372.29,"h":377.78,"l":364.44,"n":40516,"o":374.59,"t":"2025-07-01T04:00:00Z","v":1428857,"vw":371.610175},{"c":373.41,"h":373.96,"l":365.57,"n":31990,"o":366.11,"t":"2025-07-02T04:00:00Z","v":1164483,"vw":371.417434},{"c":386.51,"h":387.37,"l":374.9601,"n":28739,"o":376.02,"t":"2025-07-03T04:00:00Z","v":869625,"vw":384.972009},{"c":385.8,"h":388,"l":380.4,"n":29445,"o":386.03,"t":"2025-07-07T04:00:00Z","v":839784,"vw":385.110607},{"c":377.56,"h":382.9998,"l":369.63,"n":36553,"o":382.37,"t":"2025-07-08T04:00:00Z","v":1154627,"vw":377.657963},{"c":382.12,"h":383.2799,"l":377.96,"n":20633,"o":382,"t":"2025-07-09T04:00:00Z","v":631886,"vw":381.32626},{"c":380.09,"h":382.89,"l":371.48,"n":28878,"o":380.44,"t":"2025-07-10T04:00:00Z","v":972192,"vw":378.742342},{"c":383.78,"h":385.4599,"l":378.01,"n":26861,"o":379.3,"t":"2025-07-11T04:00:00Z","v":906745,"vw":382.862592},{"c":387,"h":389.205,"l":381.52,"n":21959,"o":382.97,"t":"2025-07-14T04:00:00Z","v":712855,"vw":386.723484},{"c":386.54,"h":390.1,"l":383.89,"n":20964,"o":389.26,"t":"2025-07-15T04:00:00Z","v":606488,"vw":386.984519},{"c":389.12,"h":389.43,"l":381.3044,"n":23319,"o":386.67,"t":"2025-07-16T04:00:00Z","v":837392,"vw":386.978671},{"c":397.9,"h":398.605,"l":386.85,"n":30019,"o":387.77,"t":"2025-07-17T04:00:00Z","v":1000428,"vw":395.666701},{"c":403.31,"h":405.43,"l":398.31,"n":29109,"o":398.925,"t":"2025-07-18T04:00:00Z","v":1060101,"vw":402.837915},{"c":398.66,"h":405.04,"l":397,"n":26581,"o":403.73,"t":"2025-07-21T04:00:00Z","v":1003470,"vw":401.056713},{"c":394.93,"h":398.5684,"l":380.6,"n":30383,"o":398.48,"t":"2025-07-22T04:00:00Z","v":1120846,"vw":391.945664},{"c":405.11,"h":406,"l":397.95,"n":33210,"o":398,"t":"2025-07-23T04:00:00Z","v":1575632,"vw":403.975755},{"c":407.22,"h":410.79,"l":406.7265,"n":27845,"o":408.14,"t":"2025-07-24T04:00:00Z","v":1076692,"vw":408.333863},{"c":421.68,"h":424.94,"l":412.6,"n":37390,"o":412.6,"t":"2025-07-25T04:00:00Z","v":1371218,"vw":419.760996},{"c":411.99,"h":418.99,"l":409.13,"n":49825,"o":418.99,"t":"2025-07-28T04:00:00Z","v":2101544,"vw":412.748062},{"c":410.99,"h":416.41,"l":408.33,"n":29682,"o":416.41,"t":"2025-07-29T04:00:00Z","v":1094837,"vw":411.832433},{"c":411.11,"h":414.5,"l":409.46,"n":43562,"o":412.79,"t":"2025-07-30T04:00:00Z","v":1836835,"vw":411.984392},{"c":406.13,"h":423.5,"l":399.065,"n":57767,"o":406.09,"t":"2025-07-31T04:00:00Z","v":2436032,"vw":407.2012},{"c":395.17,"h":399.32,"l":384.57,"n":56711,"o":392.6,"t":"2025-08-01T04:00:00Z","v":2094080,"vw":393.028533},{"c":393.62,"h":402.0605,"l":391.22,"n":43040,"o":400.34,"t":"2025-08-04T04:00:00Z","v":1444114,"vw":395.332311},{"c":389.12,"h":400.09,"l":385,"n":35106,"o":398,"t":"2025-08-05T04:00:00Z","v":1149708,"vw":389.687241},{"c":387.5,"h":391.9,"l":384.59,"n":31852,"o":388.2,"t":"2025-08-06T04:00:00Z","v":930416,"vw":388.536759},{"c":387.35,"h":392.39,"l":383.76,"n":27880,"o":389.82,"t":"2025-08-07T04:00:00Z","v":874599,"vw":387.730001},{"c":386.15,"h":391,"l":384.385,"n":26774,"o":390,"t":"2025-08-08T04:00:00Z","v":655464,"vw":386.504977},{"c":384.12,"h":387.94,"l":380.44,"n":28293,"o":386.07,"t":"2025-08-11T04:00:00Z","v":926985,"vw":384.240502},{"c":391.57,"h":391.79,"l":382.51,"n":25892,"o":384.41,"t":"2025-08-12T04:00:00Z","v":858885,"vw":389.098512},{"c":379.96,"h":398.845,"l":369.06,"n":47336,"o":393.73,"t":"2025-08-13T04:00:00Z","v":1728301,"vw":377.607676},{"c":377.51,"h":382.5,"l":375.2,"n":29341,"o":379.96,"t":"2025-08-14T04:00:00Z","v":919718,"vw":378.456121},{"c":380.81,"h":384.42,"l":371.64,"n":40158,"o":377.84,"t":"2025-08-15T04:00:00Z","v":1436453,"vw":380.088662},{"c":383.32,"h":383.6,"l":377.3601,"n":25617,"o":379.75,"t":"2025-08-18T04:00:00Z","v":695767,"vw":382.389751},{"c":379.27,"h":384.075,"l":377.4,"n":24494,"o":383.04,"t":"2025-08-19T04:00:00Z","v":750842,"vw":379.634223},{"c":375.87,"h":378.97,"l":367.9,"n":32376,"o":375.99,"t":"2025-08-20T04:00:00Z","v":1142357,"vw":374.832456},{"c":378.21,"h":380.42,"l":375.69,"n":24131,"o":376.51,"t":"2025-08-21T04:00:00Z","v":699867,"vw":378.018604},{"c":379.84,"h":386.29,"l":377.7059,"n":28631,"o":381.44,"t":"2025-08-22T04:00:00Z","v":1037796,"vw":382.292799},{"c":378.31,"h":381.86,"l":377.4233,"n":21767,"o":379.84,"t":"2025-08-25T04:00:00Z","v":612467,"vw":379.211243},{"c":383.92,"h":384.42,"l":378.76,"n":22509,"o":379.08,"t":"2025-08-26T04:00:00Z","v":1021567,"vw":383.408011},{"c":381.56,"h":385.6,"l":379.96,"n":21109,"o":382.79,"t":"2025-08-27T04:00:00Z","v":637329,"vw":382.739786},{"c":385.96,"h":387.8134,"l":382.37,"n":21636,"o":383.56,"t":"2025-08-28T04:00:00Z","v":641941,"vw":385.953535},{"c":377.96,"h":385.76,"l":373.47,"n":28053,"o":385.76,"t":"2025-08-29T04:00:00Z","v":774485,"vw":377.824467},{"c":374.68,"h":375.24,"l":366.35,"n":28515,"o":370,"t":"2025-09-02T04:00:00Z","v":686247,"vw":373.147048},{"c":374.41,"h":378.4,"l":371.385,"n":25441,"o":376.49,"t":"2025-09-03T04:00:00Z","v":761115,"vw":374.309673},{"c":376.09,"h":378.8,"l":370.93,"n":27109,"o":375.3,"t":"2025-09-04T04:00:00Z","v":942185,"vw":375.908395},{"c":372.5,"h":379.09,"l":363.01,"n":36953,"o":378.47,"t":"2025-09-05T04:00:00Z","v":1128801,"vw":370.868958},{"c":375.53,"h":380,"l":373.41,"n":29285,"o":377.01,"t":"2025-09-08T04:00:00Z","v":779966,"vw":376.591294},{"c":373.47,"h":375.99,"l":370.27,"n":21190,"o":374.62,"t":"2025-09-09T04:00:00Z","v":502540,"vw":373.079688},{"c":390.17,"h":393.18,"l":380.955,"n":39280,"o":381.2,"t":"2025-09-10T04:00:00Z","v":1305893,"vw":389.216296},{"c":389.64,"h":400.87,"l":388.96,"n":36024,"o":391.13,"t":"2025-09-11T04:00:00Z","v":1189269,"vw":393.244369},{"c":382.53,"h":391.93,"l":382.27,"n":26948,"o":388.145,"t":"2025-09-12T04:00:00Z","v":833476,"vw":385.532553},{"c":385.68,"h":387.86,"l":381.545,"n":28718,"o":382.9,"t":"2025-09-15T04:00:00Z","v":774897,"vw":385.645601},{"c":378.24,"h":387.2,"l":375.5,"n":26702,"o":386.03,"t":"2025-09-16T04:00:00Z","v":821982,"vw":379.341262},{"c":376.01,"h":382.5599,"l":373.395,"n":27376,"o":378.5,"t":"2025-09-17T04:00:00Z","v":887943,"vw":377.212602},{"c":390.65,"h":393.415,"l":376.07,"n":36970,"o":378.03,"t":"2025-09-18T04:00:00Z","v":1173140,"vw":389.356443},{"c":388.58,"h":393.22,"l":386.935,"n":23850,"o":392.06,"t":"2025-09-19T04:00:00Z","v":1493229,"vw":389.146381},{"c":396.02,"h":397.6,"l":382.24,"n":27542,"o":384.5,"t":"2025-09-22T04:00:00Z","v":812611,"vw":393.802456},{"c":389.53,"h":397.515,"l":387.42,"n":28227,"o":396.91,"t":"2025-09-23T04:00:00Z","v":846555,"vw":390.319823},{"c":402.87,"h":407.0814,"l":396.3668,"n":50321,"o":400.23,"t":"2025-09-24T04:00:00Z","v":1664667,"vw":402.437663},{"c":400.41,"h":402.87,"l":389.7,"n":31640,"o":397.07,"t":"2025-09-25T04:00:00Z","v":1009275,"vw":398.928374},{"c":405.44,"h":408.74,"l":399.18,"n":29872,"o":400.41,"t":"2025-09-26T04:00:00Z","v":803543,"vw":405.033248},{"c":409.11,"h":413.94,"l":405.88,"n":27932,"o":405.88,"t":"2025-09-29T04:00:00Z","v":931825,"vw":409.620235},{"c":414.42,"h":415.36,"l":409.0001,"n":27768,"o":409.11,"t":"2025-09-30T04:00:00Z","v":896944,"vw":413.02439},{"c":420.65,"h":423.72,"l":407.31,"n":30549,"o":410.76,"t":"2025-10-01T04:00:00Z","v":832265,"vw":419.543275},{"c":420.86,"h":431.24,"l":417.98,"n":35850,"o":424.11,"t":"2025-10-02T04:00:00Z","v":996821,"vw":422.022727},{"c":421.17,"h":427.49,"l":415.54,"n":23559,"o":422.36,"t":"2025-10-03T04:00:00Z","v":634533,"vw":422.031517},{"c":427.8,"h":429.695,"l":421.78,"n":28620,"o":425.51,"t":"2025-10-06T04:00:00Z","v":693579,"vw":427.339179},{"c":421.51,"h":434.39,"l":415.21,"n":32276,"o":429,"t":"2025-10-07T04:00:00Z","v":934630,"vw":423.874098},{"c":443.45,"h":443.97,"l":421.43,"n":39837,"o":423.19,"t":"2025-10-08T04:00:00Z","v":1247234,"vw":437.673933},{"c":429.92,"h":443.45,"l":427.295,"n":45034,"o":443,"t":"2025-10-09T04:00:00Z","v":1287085,"vw":432.824248},{"c":417.61,"h":437.07,"l":416.51,"n":44268,"o":432.75,"t":"2025-10-10T04:00:00Z","v":2246276,"vw":423.814701},{"c":430.98,"h":434.95,"l":425,"n":28445,"o":426.17,"t":"2025-10-13T04:00:00Z","v":781923,"vw":430.712447},{"c":431.6,"h":438.93,"l":420.56,"n":27660,"o":423.81,"t":"2025-10-14T04:00:00Z","v":897467,"vw":432.180953},{"c":436.93,"h":442.32,"l":431.995,"n":31646,"o":437,"t":"2025-10-15T04:00:00Z","v":781260,"vw":437.94143},{"c":437.52,"h":446.5999,"l":434.215,"n":30446,"o":440.41,"t":"2025-10-16T04:00:00Z","v":939411,"vw":438.643211},{"c":433.85,"h":440.68,"l":430.0001,"n":27945,"o":435.94,"t":"2025-10-17T04:00:00Z","v":713951,"vw":434.890495},{"c":440.74,"h":444.06,"l":437.16,"n":24536,"o":437.16,"t":"2025-10-20T04:00:00Z","v":701371,"vw":440.618534},{"c":437.43,"h":441.095,"l":423.3001,"n":33700,"o":437.52,"t":"2025-10-21T04:00:00Z","v":926775,"vw":434.362881},{"c":412.21,"h":443.75,"l":404.505,"n":54452,"o":441.81,"t":"2025-10-22T04:00:00Z","v":1732125,"vw":413.597422},{"c":427.36,"h":430.52,"l":413,"n":29265,"o":413,"t":"2025-10-23T04:00:00Z","v":868580,"vw":425.880081},{"c":440.93,"h":447.17,"l":438.25,"n":31392,"o":438.8,"t":"2025-10-24T04:00:00Z","v":893332,"vw":442.272252},{"c":441.82,"h":446.68,"l":437.89,"n":29389,"o":444.39,"t":"2025-10-27T04:00:00Z","v":825288,"vw":441.476552},{"c":439.57,"h":443.3099,"l":433.88,"n":28727,"o":442.77,"t":"2025-10-28T04:00:00Z","v":813033,"vw":438.836938},{"c":448.69,"h":459.36,"l":441.82,"n":54056,"o":441.85,"t":"2025-10-29T04:00:00Z","v":1886840,"vw":452.164235},{"c":453.83,"h":460.86,"l":438.975,"n":44114,"o":440.41,"t":"2025-10-30T04:00:00Z","v":1766320,"vw":451.226612},{"c":449.13,"h":469.43,"l":448,"n":55991,"o":455.48,"t":"2025-10-31T04:00:00Z","v":1935337,"vw":456.232767},{"c":450.82,"h":456.46,"l":448.7992,"n":33887,"o":451.54,"t":"2025-11-03T05:00:00Z","v":804358,"vw":451.932466},{"c":438.66,"h":445.16,"l":433.66,"n":35031,"o":441.91,"t":"2025-11-04T05:00:00Z","v":840287,"vw":440.30831},{"c":453.45,"h":459.13,"l":442,"n":37762,"o":442.45,"t":"2025-11-05T05:00:00Z","v":984375,"vw":453.441273},{"c":442.9,"h":457.52,"l":441.26,"n":36823,"o":453.37,"t":"2025-11-06T05:00:00Z","v":963178,"vw":445.522816},{"c":445.01,"h":446.66,"l":430.11,"n":35836,"o":436.05,"t":"2025-11-07T05:00:00Z","v":818603,"vw":440.483009},{"c":450.38,"h":456.86,"l":439.66,"n":27957,"o":455.07,"t":"2025-11-10T05:00:00Z","v":700575,"vw":448.548882},{"c":448.91,"h":452.56,"l":440.615,"n":29603,"o":446.79,"t":"2025-11-11T05:00:00Z","v":728163,"vw":447.694805},{"c":449.42,"h":456.42,"l":448.33,"n":27381,"o":451.16,"t":"2025-11-12T05:00:00Z","v":706241,"vw":451.408103},{"c":426.93,"h":449.41,"l":424.74,"n":44792,"o":448,"t":"2025-11-13T05:00:00Z","v":1276642,"vw":432.0665},{"c":429.3,"h":437.34,"l":415.33,"n":39802,"o":418,"t":"2025-11-14T05:00:00Z","v":1254401,"vw":429.729937},{"c":426.87,"h":434.7,"l":421.9,"n":33519,"o":428.76,"t":"2025-11-17T05:00:00Z","v":1099497,"vw":428.43308},{"c":439.29,"h":443.22,"l":420,"n":48212,"o":422,"t":"2025-11-18T05:00:00Z","v":1663447,"vw":435.048979},{"c":445.47,"h":449.82,"l":439.27,"n":43115,"o":442.05,"t":"2025-11-19T05:00:00Z","v":1276143,"vw":445.156175},{"c":429.78,"h":463.405,"l":426.94,"n":47162,"o":456.9,"t":"2025-11-20T05:00:00Z","v":1146922,"vw":443.074132},{"c":430.15,"h":431.2999,"l":413,"n":41936,"o":427.71,"t":"2025-11-21T05:00:00Z","v":1401213,"vw":425.827319},{"c":442.64,"h":448.07,"l":430.9753,"n":43254,"o":433.5,"t":"2025-11-24T05:00:00Z","v":1782093,"vw":442.641175},{"c":450.14,"h":450.37,"l":425,"n":31925,"o":443.34,"t":"2025-11-25T05:00:00Z","v":1055000,"vw":445.045959},{"c":460.43,"h":462.065,"l":452.04,"n":30843,"o":452.69,"t":"2025-11-26T05:00:00Z","v":1009042,"vw":459.369024},{"c":464.88,"h":466.25,"l":458.6,"n":17262,"o":463.47,"t":"2025-11-28T05:00:00Z","v":409487,"vw":463.876902},{"c":452.23,"h":459.785,"l":449.26,"n":31970,"o":457.3,"t":"2025-12-01T05:00:00Z","v":842763,"vw":453.006877},{"c":454.72,"h":458.9999,"l":447.94,"n":27263,"o":458.02,"t":"2025-12-02T05:00:00Z","v":831657,"vw":453.834553},{"c":456.02,"h":458.35,"l":440.9001,"n":26236,"o":454.515,"t":"2025-12-03T05:00:00Z","v":734687,"vw":453.772785},{"c":464.84,"h":467.09,"l":450,"n":29344,"o":454.655,"t":"2025-12-04T05:00:00Z","v":942953,"vw":463.607266},{"c":460.64,"h":465.42,"l":456.56,"n":25009,"o":464.84,"t":"2025-12-05T05:00:00Z","v":728790,"vw":460.938502},{"c":463.09,"h":473.99,"l":460.34,"n":34208,"o":471.11,"t":"2025-12-08T05:00:00Z","v":835987,"vw":465.552881},{"c":457.96,"h":465.4536,"l":457.44,"n":29504,"o":460.5,"t":"2025-12-09T05:00:00Z","v":744877,"vw":459.855626},{"c":462.21,"h":469.52,"l":452.1455,"n":36516,"o":460.17,"t":"2025-12-10T05:00:00Z","v":1057797,"vw":460.589468},{"c":466.91,"h":467.86,"l":450.26,"n":28783,"o":460,"t":"2025-12-11T05:00:00Z","v":716719,"vw":462.548837},{"c":438.11,"h":465.494,"l":431.56,"n":54550,"o":464.85,"t":"2025-12-12T05:00:00Z","v":1497126,"vw":441.106153},{"c":435.87,"h":443.85,"l":433.3,"n":43198,"o":436.54,"t":"2025-12-15T05:00:00Z","v":1564743,"vw":436.395618},{"c":438.49,"h":440.46,"l":430.81,"n":37135,"o":435.36,"t":"2025-12-16T05:00:00Z","v":988038,"vw":436.624122},{"c":414.25,"h":441.41,"l":412.59,"n":53345,"o":436.48,"t":"2025-12-17T05:00:00Z","v":1556777,"vw":418.513268},{"c":421.31,"h":427.46,"l":419.03,"n":36939,"o":427,"t":"2025-12-18T05:00:00Z","v":1099297,"vw":422.34571},{"c":426.66,"h":431.99,"l":421.45,"n":31544,"o":422.21,"t":"2025-12-19T05:00:00Z","v":1602472,"vw":426.513691},{"c":433.03,"h":435.4,"l":428.51,"n":28145,"o":433.11,"t":"2025-12-22T05:00:00Z","v":772944,"vw":432.433586},{"c":435.2,"h":437.405,"l":431,"n":22714,"o":431.94,"t":"2025-12-23T05:00:00Z","v":562590,"vw":435.02848},{"c":433.58,"h":434.8,"l":430.63,"n":13046,"o":434.73,"t":"2025-12-24T05:00:00Z","v":306389,"vw":433.037074},{"c":432.67,"h":433.58,"l":429.68,"n":15917,"o":433,"t":"2025-12-26T05:00:00Z","v":279242,"vw":432.377382},{"c":431.03,"h":435.95,"l":430.09,"n":21804,"o":430.54,"t":"2025-12-29T05:00:00Z","v":503118,"vw":431.58585},{"c":428.81,"h":432.4491,"l":427.78,"n":21584,"o":430.74,"t":"2025-12-30T05:00:00Z","v":465185,"vw":429.538732},{"c":422.06,"h":429.17,"l":421.54,"n":20595,"o":428.65,"t":"2025-12-31T05:00:00Z","v":521264,"vw":423.673624},{"c":439.68,"h":441.97,"l":424.95,"n":34849,"o":424.95,"t":"2026-01-02T05:00:00Z","v":887063,"vw":437.919319},{"c":435.82,"h":452.24,"l":435,"n":47880,"o":444.7,"t":"2026-01-05T05:00:00Z","v":1182929,"vw":440.325206},{"c":438.22,"h":440,"l":418.245,"n":33247,"o":433.88,"t":"2026-01-06T05:00:00Z","v":807573,"vw":432.84004},{"c":436.89,"h":442,"l":433.44,"n":30312,"o":440,"t":"2026-01-07T05:00:00Z","v":716472,"vw":437.894936},{"c":413.17,"h":437.95,"l":408.36,"n":47420,"o":437.78,"t":"2026-01-08T05:00:00Z","v":1376998,"vw":418.014849},{"c":422.57,"h":423.71,"l":417.1001,"n":40395,"o":422.45,"t":"2026-01-09T05:00:00Z","v":1028739,"vw":421.135124},{"c":432.66,"h":435.33,"l":418.91,"n":31818,"o":421.08,"t":"2026-01-12T05:00:00Z","v":746726,"vw":431.612315},{"c":444.2,"h":445.63,"l":433.52,"n":34029,"o":434.79,"t":"2026-01-13T05:00:00Z","v":841784,"vw":441.588455},{"c":437.07,"h":446.89,"l":426.59,"n":35691,"o":443.09,"t":"2026-01-14T05:00:00Z","v":925809,"vw":436.288326},{"c":447.64,"h":454.11,"l":444.32,"n":32995,"o":445.81,"t":"2026-01-15T05:00:00Z","v":785351,"vw":448.622046},{"c":466.75,"h":480.93,"l":455.71,"n":60562,"o":460.15,"t":"2026-01-16T05:00:00Z","v":2216756,"vw":469.128601},{"c":463.49,"h":469.74,"l":458.88,"n":39903,"o":461.06,"t":"2026-01-20T05:00:00Z","v":909798,"vw":464.347651},{"c":473.24,"h":477.96,"l":460.02,"n":39944,"o":468.35,"t":"2026-01-21T05:00:00Z","v":1235337,"vw":470.52222},{"c":468.78,"h":483.29,"l":459.43,"n":37075,"o":479.05,"t":"2026-01-22T05:00:00Z","v":979091,"vw":468.773196},{"c":468.76,"h":470.99,"l":462.01,"n":28152,"o":470.2,"t":"2026-01-23T05:00:00Z","v":761681,"vw":467.868907},{"c":470.77,"h":478.88,"l":467.3,"n":27388,"o":470.55,"t":"2026-01-26T05:00:00Z","v":548490,"vw":471.737162},{"c":479.27,"h":483.75,"l":467,"n":30320,"o":474.16,"t":"2026-01-27T05:00:00Z","v":821295,"vw":479.02628},{"c":481.28,"h":487,"l":472.16,"n":33458,"o":481,"t":"2026-01-28T05:00:00Z","v":976259,"vw":480.049708},{"c":483.43,"h":489.055,"l":473.57,"n":39398,"o":481.28,"t":"2026-01-29T05:00:00Z","v":1035523,"vw":482.929491},{"c":474.63,"h":483.435,"l":471.7,"n":52804,"o":475,"t":"2026-01-30T05:00:00Z","v":1838390,"vw":476.707962},{"c":477.77,"h":478.045,"l":465.72,"n":39938,"o":472.64,"t":"2026-02-02T05:00:00Z","v":1233192,"vw":473.689914},{"c":488.6,"h":490.4653,"l":474.21,"n":40256,"o":480.4,"t":"2026-02-03T05:00:00Z","v":1243412,"vw":484.70183},{"c":464.57,"h":492.7999,"l":451.1701,"n":56422,"o":490.01,"t":"2026-02-04T05:00:00Z","v":1482763,"vw":465.80605},{"c":477.72,"h":479.67,"l":456.2501,"n":42909,"o":457.11,"t":"2026-02-05T05:00:00Z","v":1111982,"vw":473.137099},{"c":508.11,"h":508.45,"l":482.51,"n":53837,"o":489.32,"t":"2026-02-06T05:00:00Z","v":1517724,"vw":503.019773},{"c":514.56,"h":520.4199,"l":503.2,"n":39657,"o":508.465,"t":"2026-02-09T05:00:00Z","v":1084832,"vw":513.835703},{"c":510.64,"h":517.49,"l":507.67,"n":33906,"o":515.09,"t":"2026-02-10T05:00:00Z","v":806405,"vw":511.90368},{"c":523.96,"h":534.5,"l":512.11,"n":38699,"o":520.99,"t":"2026-02-11T05:00:00Z","v":1056416,"vw":522.798895},{"c":515.88,"h":543.2799,"l":512.39,"n":50976,"o":530,"t":"2026-02-12T05:00:00Z","v":1517704,"vw":521.21792},{"c":524.08,"h":529,"l":508.11,"n":33463,"o":517.07,"t":"2026-02-13T05:00:00Z","v":864947,"vw":523.539618},{"c":525.13,"h":534.78,"l":518.62,"n":34441,"o":520,"t":"2026-02-17T05:00:00Z","v":930676,"vw":527.215995},{"c":519.31,"h":535.65,"l":518.72,"n":48154,"o":527.74,"t":"2026-02-18T05:00:00Z","v":1439454,"vw":525.286956},{"c":554,"h":554.64,"l":527.05,"n":57226,"o":544.87,"t":"2026-02-19T05:00:00Z","v":1701255,"vw":544.104256},{"c":552.66,"h":565.93,"l":548.22,"n":40805,"o":554.36,"t":"2026-02-20T05:00:00Z","v":1061681,"vw":554.540793},{"c":549.11,"h":562.38,"l":543.44,"n":40362,"o":552,"t":"2026-02-23T05:00:00Z","v":1076273,"vw":549.290756},{"c":568.21,"h":570.92,"l":538.09,"n":46662,"o":550.88,"t":"2026-02-24T05:00:00Z","v":1292867,"vw":563.746783},{"c":562.77,"h":573.94,"l":562.58,"n":37140,"o":573.94,"t":"2026-02-25T05:00:00Z","v":943165,"vw":567.041328},{"c":565.05,"h":565.84,"l":543.23,"n":38173,"o":565.54,"t":"2026-02-26T05:00:00Z","v":1084753,"vw":558.697721},{"c":563.08,"h":569.75,"l":551,"n":37816,"o":558.78,"t":"2026-02-27T05:00:00Z","v":1538827,"vw":561.014894},{"c":572.66,"h":573.9732,"l":556.735,"n":36564,"o":556.735,"t":"2026-03-02T05:00:00Z","v":809762,"vw":570.045208},{"c":566,"h":569.28,"l":547,"n":40905,"o":558.2,"t":"2026-03-03T05:00:00Z","v":1010567,"vw":561.983789},{"c":568.38,"h":573,"l":560.62,"n":40642,"o":571.14,"t":"2026-03-04T05:00:00Z","v":1057620,"vw":567.50828},{"c":549.22,"h":568.09,"l":534.355,"n":41769,"o":561.07,"t":"2026-03-05T05:00:00Z","v":1171151,"vw":547.961934},{"c":540.19,"h":553.21,"l":532,"n":42350,"o":534.29,"t":"2026-03-06T05:00:00Z","v":1106818,"vw":543.912912},{"c":568.04,"h":568.91,"l":531.21,"n":51370,"o":531.21,"t":"2026-03-09T04:00:00Z","v":1613608,"vw":555.930658},{"c":564.05,"h":576.8599,"l":561.42,"n":41007,"o":568.98,"t":"2026-03-10T04:00:00Z","v":1154065,"vw":568.064188},{"c":567.71,"h":575.71,"l":558.91,"n":36331,"o":561.21,"t":"2026-03-11T04:00:00Z","v":943347,"vw":569.434533},{"c":566.91,"h":576.47,"l":559.88,"n":36662,"o":562.47,"t":"2026-03-12T04:00:00Z","v":953495,"vw":568.783855},{"c":559.02,"h":574.38,"l":556,"n":51626,"o":572.36,"t":"2026-03-13T04:00:00Z","v":2017742,"vw":565.544166},{"c":574.02,"h":576.54,"l":565.19,"n":42112,"o":567.36,"t":"2026-03-16T04:00:00Z","v":1422896,"vw":570.658636},{"c":571.64,"h":578.4,"l":558.47,"n":33778,"o":571.51,"t":"2026-03-17T04:00:00Z","v":797676,"vw":569.925943},{"c":572,"h":583.73,"l":570.615,"n":28917,"o":576.7,"t":"2026-03-18T04:00:00Z","v":694107,"vw":574.624674},{"c":577.95,"h":580.88,"l":558.5801,"n":33607,"o":561.8,"t":"2026-03-19T04:00:00Z","v":854801,"vw":573.255609},{"c":555.39,"h":582.48,"l":551.05,"n":38949,"o":577.59,"t":"2026-03-20T04:00:00Z","v":1691060,"vw":560.691631},{"c":567.45,"h":582,"l":558.4,"n":46531,"o":559.68,"t":"2026-03-23T04:00:00Z","v":1218942,"vw":571.164606},{"c":578.44,"h":581.9358,"l":559.02,"n":46777,"o":563.77,"t":"2026-03-24T04:00:00Z","v":1452178,"vw":572.660643},{"c":573.5,"h":582.48,"l":572.8,"n":35455,"o":580,"t":"2026-03-25T04:00:00Z","v":980665,"vw":576.61275},{"c":545.64,"h":567.2969,"l":544.855,"n":45442,"o":563.22,"t":"2026-03-26T04:00:00Z","v":1266970,"vw":551.83048},{"c":549.98,"h":564.12,"l":548.47,"n":42844,"o":548.7,"t":"2026-03-27T04:00:00Z","v":1205288,"vw":552.777523},{"c":533.78,"h":557.9,"l":527.23,"n":53398,"o":557.9,"t":"2026-03-30T04:00:00Z","v":1560984,"vw":534.491618},{"c":549.02,"h":555.3687,"l":522.03,"n":47133,"o":536.81,"t":"2026-03-31T04:00:00Z","v":1388035,"vw":544.659711},{"c":560.12,"h":569.27,"l":554.06,"n":47212,"o":555.885,"t":"2026-04-01T04:00:00Z","v":1165159,"vw":563.172138},{"c":560.63,"h":574.99,"l":547,"n":38104,"o":548.03,"t":"2026-04-02T04:00:00Z","v":948552,"vw":562.615253},{"c":554.38,"h":563.32,"l":550,"n":28966,"o":558.56,"t":"2026-04-06T04:00:00Z","v":620154,"vw":554.891765},{"c":555.57,"h":558.4,"l":548.19,"n":28088,"o":550.085,"t":"2026-04-07T04:00:00Z","v":523809,"vw":553.899455},{"c":576.24,"h":582.24,"l":567.125,"n":45997,"o":573.27,"t":"2026-04-08T04:00:00Z","v":1014933,"vw":575.816821},{"c":582.06,"h":592.58,"l":576,"n":38130,"o":576,"t":"2026-04-09T04:00:00Z","v":936732,"vw":584.805784},{"c":585.36,"h":590.5,"l":576.495,"n":29655,"o":581.5,"t":"2026-04-10T04:00:00Z","v":612842,"vw":586.245272},{"c":595.84,"h":596.42,"l":582.25,"n":44013,"o":585.36,"t":"2026-04-13T04:00:00Z","v":1024246,"vw":593.135162},{"c":594.4,"h":599,"l":584.37,"n":37316,"o":597.61,"t":"2026-04-14T04:00:00Z","v":786098,"vw":593.532803},{"c":591.82,"h":593.7174,"l":581.14,"n":41140,"o":586.38,"t":"2026-04-15T04:00:00Z","v":971685,"vw":588.42209},{"c":587.42,"h":591.96,"l":580.13,"n":36994,"o":583.57,"t":"2026-04-16T04:00:00Z","v":755349,"vw":585.759287},{"c":601.88,"h":603.39,"l":584.58,"n":48986,"o":587.64,"t":"2026-04-17T04:00:00Z","v":1178286,"vw":598.403869},{"c":604.97,"h":607.26,"l":599,"n":30518,"o":603.9,"t":"2026-04-20T04:00:00Z","v":618070,"vw":604.897073},{"c":605.89,"h":611.64,"l":602,"n":30156,"o":609.67,"t":"2026-04-21T04:00:00Z","v":551787,"vw":606.195586},{"c":613.78,"h":621.3125,"l":610,"n":35583,"o":612.93,"t":"2026-04-22T04:00:00Z","v":932835,"vw":613.951386},{"c":633.44,"h":638.4216,"l":618.41,"n":43751,"o":618.41,"t":"2026-04-23T04:00:00Z","v":993762,"vw":631.674548},{"c":624.84,"h":638.9007,"l":621.9,"n":38103,"o":638,"t":"2026-04-24T04:00:00Z","v":743497,"vw":627.868054},{"c":637.28,"h":640.61,"l":617.18,"n":43959,"o":630,"t":"2026-04-27T04:00:00Z","v":1014469,"vw":634.995671},{"c":630.94,"h":637.82,"l":614.52,"n":50810,"o":623.7,"t":"2026-04-28T04:00:00Z","v":1306325,"vw":628.354731},{"c":628.6,"h":637,"l":625.22,"n":58029,"o":632.43,"t":"2026-04-29T04:00:00Z","v":1330252,"vw":630.769592},{"c":727.77,"h":728.85,"l":691.875,"n":88031,"o":699.61,"t":"2026-04-30T04:00:00Z","v":2429692,"vw":717.5492},{"c":742.21,"h":742.33,"l":717.2,"n":56417,"o":736.55,"t":"2026-05-01T04:00:00Z","v":1331053,"vw":733.822324},{"c":757.34,"h":763.1099,"l":739.3,"n":60884,"o":749.6,"t":"2026-05-04T04:00:00Z","v":1319153,"vw":753.884554},{"c":771.61,"h":777.835,"l":756.39,"n":58207,"o":772.6,"t":"2026-05-05T04:00:00Z","v":1286677,"vw":769.63977},{"c":785.24,"h":788.75,"l":758.21,"n":58655,"o":773.86,"t":"2026-05-06T04:00:00Z","v":1213837,"vw":778.649944},{"c":750.73,"h":780.63,"l":742.4,"n":74040,"o":780.63,"t":"2026-05-07T04:00:00Z","v":1983323,"vw":751.789873},{"c":745,"h":762.22,"l":744.01,"n":46973,"o":761.67,"t":"2026-05-08T04:00:00Z","v":1244008,"vw":750.088214},{"c":781.38,"h":781.73,"l":745,"n":56627,"o":749.42,"t":"2026-05-11T04:00:00Z","v":1414137,"vw":770.655662},{"c":765.81,"h":771.18,"l":743.71,"n":52822,"o":767.38,"t":"2026-05-12T04:00:00Z","v":1346628,"vw":761.932856},{"c":773.72,"h":781.52,"l":753.26,"n":47271,"o":781.36,"t":"2026-05-13T04:00:00Z","v":1149523,"vw":771.302404},{"c":780.08,"h":782.6816,"l":768.14,"n":38120,"o":775,"t":"2026-05-14T04:00:00Z","v":829442,"vw":775.88967},{"c":769.99,"h":776.5,"l":746.23,"n":46942,"o":761.77,"t":"2026-05-15T04:00:00Z","v":1014758,"vw":767.813612},{"c":723.03,"h":768.08,"l":721.88,"n":71240,"o":768.08,"t":"2026-05-18T04:00:00Z","v":1771994,"vw":730.467626},{"c":714.13,"h":725.96,"l":690.79,"n":70158,"o":706.36,"t":"2026-05-19T04:00:00Z","v":1655856,"vw":710.670511},{"c":709.93,"h":729.71,"l":706.2,"n":46192,"o":729.18,"t":"2026-05-20T04:00:00Z","v":1317339,"vw":714.083347},{"c":716.91,"h":723.965,"l":705.01,"n":40497,"o":714.33,"t":"2026-05-21T04:00:00Z","v":939912,"vw":716.17269},{"c":723.44,"h":731.095,"l":710.99,"n":34356,"o":727.74,"t":"2026-05-22T04:00:00Z","v":776813,"vw":722.601337},{"c":742.18,"h":748.69,"l":728.8701,"n":41994,"o":730.69,"t":"2026-05-26T04:00:00Z","v":884482,"vw":742.39716},{"c":733.62,"h":747,"l":723.84,"n":35596,"o":747,"t":"2026-05-27T04:00:00Z","v":710131,"vw":734.321743},{"c":730.1,"h":739.8,"l":718.7,"n":33834,"o":737.74,"t":"2026-05-28T04:00:00Z","v":722255,"vw":731.677534},{"c":711.73,"h":734.13,"l":705.75,"n":47342,"o":728.58,"t":"2026-05-29T04:00:00Z","v":2226686,"vw":713.052883},{"c":687.48,"h":709,"l":683.26,"n":53748,"o":702,"t":"2026-06-01T04:00:00Z","v":1196817,"vw":690.747884},{"c":706.06,"h":708.67,"l":691.11,"n":46089,"o":691.13,"t":"2026-06-02T04:00:00Z","v":1055916,"vw":702.3048},{"c":715.67,"h":730.04,"l":699.51,"n":39121,"o":706.55,"t":"2026-06-03T04:00:00Z","v":939704,"vw":717.474503},{"c":719.17,"h":722.5,"l":693.5,"n":39616,"o":701,"t":"2026-06-04T04:00:00Z","v":1019591,"vw":713.770566},{"c":695.11,"h":714.075,"l":690.05,"n":53396,"o":705.94,"t":"2026-06-05T04:00:00Z","v":1066061,"vw":699.189469},{"c":693.81,"h":703.515,"l":683.48,"n":39483,"o":703.515,"t":"2026-06-08T04:00:00Z","v":854221,"vw":691.946096},{"c":691.95,"h":715.92,"l":667.1396,"n":51602,"o":704.33,"t":"2026-06-09T04:00:00Z","v":1211817,"vw":689.942122},{"c":650.92,"h":689.78,"l":642.108,"n":60759,"o":684.69,"t":"2026-06-10T04:00:00Z","v":1487117,"vw":655.484502},{"c":683.29,"h":684.28,"l":656.2088,"n":43153,"o":660.17,"t":"2026-06-11T04:00:00Z","v":941843,"vw":674.76456},{"c":707.74,"h":710,"l":684,"n":43419,"o":688.02,"t":"2026-06-12T04:00:00Z","v":1032082,"vw":705.515799},{"c":724.35,"h":735.33,"l":714.47,"n":49093,"o":724.03,"t":"2026-06-15T04:00:00Z","v":1098879,"vw":727.08828},{"c":719.29,"h":738,"l":718.88,"n":39385,"o":726,"t":"2026-06-16T04:00:00Z","v":843157,"vw":725.704166},{"c":714.85,"h":725.655,"l":708.01,"n":41279,"o":723.61,"t":"2026-06-17T04:00:00Z","v":1123457,"vw":716.844517},{"c":702.25,"h":729.8334,"l":698.03,"n":51061,"o":722.05,"t":"2026-06-18T04:00:00Z","v":2622669,"vw":705.520883},{"c":740.14,"h":742.73,"l":709.045,"n":47800,"o":712,"t":"2026-06-22T04:00:00Z","v":1257260,"vw":731.827809},{"c":702.29,"h":720.64,"l":692.68,"n":61360,"o":709.75,"t":"2026-06-23T04:00:00Z","v":1695893,"vw":706.396748},{"c":701.88,"h":711.33,"l":687.6,"n":43986,"o":705.8,"t":"2026-06-24T04:00:00Z","v":944107,"vw":702.216773},{"c":718.59,"h":719.53,"l":690.785,"n":54052,"o":710.5,"t":"2026-06-25T04:00:00Z","v":1527150,"vw":707.931363},{"c":687.87,"h":708.36,"l":683,"n":74257,"o":706,"t":"2026-06-26T04:00:00Z","v":6311132,"vw":689.9435},{"c":714.45,"h":716.84,"l":683.01,"n":49158,"o":690,"t":"2026-06-29T04:00:00Z","v":1424727,"vw":706.275332},{"c":720.04,"h":721.37,"l":703.335,"n":40407,"o":713.93,"t":"2026-06-30T04:00:00Z","v":1017321,"vw":715.353623},{"c":691.4,"h":709.07,"l":687.62,"n":50142,"o":709.07,"t":"2026-07-01T04:00:00Z","v":1243274,"vw":692.782524},{"c":668.31,"h":697.069,"l":650.17,"n":48246,"o":693.07,"t":"2026-07-02T04:00:00Z","v":1276564,"vw":668.225056},{"c":674.04,"h":691.76,"l":668.65,"n":39338,"o":675.04,"t":"2026-07-06T04:00:00Z","v":1125506,"vw":676.452649},{"c":656.79,"h":661.75,"l":641.91,"n":43906,"o":660.56,"t":"2026-07-07T04:00:00Z","v":1191014,"vw":652.3847},{"c":666.33,"h":670.69,"l":650.0001,"n":32775,"o":653,"t":"2026-07-08T04:00:00Z","v":1045337,"vw":663.307037},{"c":668.17,"h":690,"l":665.255,"n":29629,"o":686.32,"t":"2026-07-09T04:00:00Z","v":877323,"vw":672.891452},{"c":658.56,"h":664.95,"l":651.13,"n":32862,"o":662,"t":"2026-07-10T04:00:00Z","v":848940,"vw":657.992602},{"c":646.7,"h":656.01,"l":642.5,"n":34690,"o":649.5,"t":"2026-07-13T04:00:00Z","v":759116,"vw":646.707344},{"c":660.94,"h":665.025,"l":651.42,"n":36670,"o":663.9,"t":"2026-07-14T04:00:00Z","v":875362,"vw":658.606324},{"c":648.84,"h":666.5397,"l":634.14,"n":35228,"o":664.03,"t":"2026-07-15T04:00:00Z","v":871027,"vw":647.159047},{"c":631.02,"h":640.99,"l":625.22,"n":37538,"o":633.69,"t":"2026-07-16T04:00:00Z","v":1148087,"vw":630.69165},{"c":628.53,"h":637.99,"l":608.78,"n":41273,"o":616.89,"t":"2026-07-17T04:00:00Z","v":1227216,"vw":628.091783},{"c":632.56,"h":644.96,"l":630.1,"n":31500,"o":634.19,"t":"2026-07-20T04:00:00Z","v":803929,"vw":634.672462},{"c":639.2,"h":647,"l":632.561,"n":29738,"o":638.48,"t":"2026-07-21T04:00:00Z","v":735300,"vw":638.808315},{"c":643.14,"h":646.49,"l":624.61,"n":27487,"o":629.44,"t":"2026-07-22T04:00:00Z","v":580559,"vw":642.451687},{"c":653.8,"h":659.1375,"l":642.08,"n":33826,"o":642.08,"t":"2026-07-23T04:00:00Z","v":922455,"vw":652.236004},{"c":625.84,"h":655.085,"l":625.33,"n":34086,"o":650.39,"t":"2026-07-24T04:00:00Z","v":779369,"vw":631.927689},{"c":620.28,"h":637.26,"l":603.25,"n":39877,"o":626.43,"t":"2026-07-27T04:00:00Z","v":976118,"vw":615.218524},{"c":588.36,"h":603.58,"l":570.73,"n":58531,"o":603.58,"t":"2026-07-28T04:00:00Z","v":1432164,"vw":585.705005},{"c":561.14,"h":591.59,"l":554.12,"n":67003,"o":582.73,"t":"2026-07-29T04:00:00Z","v":2050016,"vw":564.95204},{"c":657.98,"h":679.8,"l":634.51,"n":93995,"o":647,"t":"2026-07-30T04:00:00Z","v":3016991,"vw":649.911758},{"c":667.36,"h":687.1799,"l":661.82,"n":68233,"o":679.14,"t":"2026-07-31T04:00:00Z","v":1961143,"vw":670.579648},{"c":680.2,"h":682.61,"l":654.26,"n":43032,"o":659.11,"t":"2026-08-03T04:00:00Z","v":1107591,"vw":675.955318},{"c":693,"h":708.06,"l":679.67,"n":50145,"o":697.42,"t":"2026-08-04T04:00:00Z","v":1396374,"vw":695.297795},{"c":682.99,"h":704.87,"l":681.34,"n":35552,"o":694.62,"t":"2026-08-05T04:00:00Z","v":795152,"vw":688.995834},{"c":667.84,"h":692.57,"l":665.495,"n":38655,"o":680.2,"t":"2026-08-06T04:00:00Z","v":828682,"vw":674.085911},{"c":671.86,"h":688.8822,"l":657.4601,"n":33897,"o":683,"t":"2026-08-07T04:00:00Z","v":752303,"vw":671.253165},{"c":660.86,"h":682.5,"l":658.6,"n":33749,"o":680.02,"t":"2026-08-10T04:00:00Z","v":713994,"vw":664.727554},{"c":670.58,"h":680,"l":663.7,"n":35842,"o":670,"t":"2026-08-11T04:00:00Z","v":940470,"vw":669.712305},{"c":678.02,"h":695.5099,"l":677.44,"n":36905,"o":694,"t":"2026-08-12T04:00:00Z","v":1024442,"vw":682.651839},{"c":672.78,"h":684.87,"l":671.641,"n":31011,"o":680.22,"t":"2026-08-13T04:00:00Z","v":805750,"vw":676.90429},{"c":685.78,"h":692.09,"l":672.0927,"n":30508,"o":673,"t":"2026-08-14T04:00:00Z","v":695975,"vw":686.17739},{"c":722.31,"h":724.8,"l":690.51,"n":55215,"o":695,"t":"2026-08-17T04:00:00Z","v":1437172,"vw":716.860245},{"c":696.15,"h":712,"l":688.38,"n":55407,"o":708.46,"t":"2026-08-18T04:00:00Z","v":1538100,"vw":699.377558},{"c":677.41,"h":706.07,"l":658.88,"n":48141,"o":700,"t":"2026-08-19T04:00:00Z","v":1133325,"vw":673.278657},{"c":662.47,"h":679.21,"l":660.6,"n":38121,"o":672.32,"t":"2026-08-20T04:00:00Z","v":973764,"vw":668.001726},{"c":639.34,"h":667.005,"l":635.57,"n":47964,"o":664.8,"t":"2026-08-21T04:00:00Z","v":1218550,"vw":645.480586},{"c":616.78,"h":637.34,"l":610,"n":61955,"o":637.34,"t":"2026-08-24T04:00:00Z","v":1603377,"vw":617.338596},{"c":603.78,"h":634.1,"l":600.38,"n":49948,"o":632.95,"t":"2026-08-25T04:00:00Z","v":1304708,"vw":608.872964},{"c":616.73,"h":620.19,"l":604.16,"n":37495,"o":612.99,"t":"2026-08-26T04:00:00Z","v":1165123,"vw":613.030166},{"c":621.83,"h":633.5,"l":617.3417,"n":35470,"o":631,"t":"2026-08-27T04:00:00Z","v":959982,"vw":623.804835},{"c":602.7,"h":622.6,"l":601.47,"n":35347,"o":619.45,"t":"2026-08-28T04:00:00Z","v":884776,"vw":606.953074},{"c":607.09,"h":608.87,"l":600.85,"n":42051,"o":601.73,"t":"2026-08-31T04:00:00Z","v":1396065,"vw":606.235987},{"c":611.39,"h":612.19,"l":593.7,"n":39290,"o":605.32,"t":"2026-09-01T04:00:00Z","v":991890,"vw":608.699957},{"c":610.78,"h":612.17,"l":597.875,"n":32930,"o":609.1,"t":"2026-09-02T04:00:00Z","v":808659,"vw":608.672468},{"c":620.06,"h":626.95,"l":601.2172,"n":37231,"o":611.5,"t":"2026-09-03T04:00:00Z","v":872372,"vw":620.58767},{"c":624.41,"h":633.8,"l":618.98,"n":30572,"o":625.8,"t":"2026-09-04T04:00:00Z","v":655291,"vw":624.501819},{"c":639.05,"h":648.78,"l":628.0006,"n":42252,"o":631.79,"t":"2026-09-08T04:00:00Z","v":835187,"vw":640.977998},{"c":626.98,"h":649,"l":626.89,"n":27865,"o":639.97,"t":"2026-09-09T04:00:00Z","v":531698,"vw":630.671515},{"c":618.73,"h":630.555,"l":615.465,"n":27872,"o":620.23,"t":"2026-09-10T04:00:00Z","v":554917,"vw":619.356043},{"c":650.58,"h":653.8701,"l":624.335,"n":41715,"o":627.22,"t":"2026-09-11T04:00:00Z","v":943018,"vw":647.572436},{"c":622.02,"h":629.57,"l":610,"n":44503,"o":612.53,"t":"2026-09-14T04:00:00Z","v":1149612,"vw":621.437701},{"c":613.35,"h":626.495,"l":609.53,"n":32425,"o":623.72,"t":"2026-09-15T04:00:00Z","v":763614,"vw":613.434426},{"c":619.28,"h":628.27,"l":612.1057,"n":31131,"o":625.57,"t":"2026-09-16T04:00:00Z","v":746565,"vw":621.759898},{"c":616.54,"h":637.61,"l":607.448,"n":32740,"o":637.61,"t":"2026-09-17T04:00:00Z","v":727516,"vw":617.17646},{"c":636.71,"h":637.97,"l":617.64,"n":33117,"o":617.64,"t":"2026-09-18T04:00:00Z","v":1316343,"vw":632.883983},{"c":642.61,"h":648.778,"l":629.9001,"n":34606,"o":643.4,"t":"2026-09-21T04:00:00Z","v":756083,"vw":641.421979},{"c":642.63,"h":650,"l":635.68,"n":32549,"o":640,"t":"2026-09-22T04:00:00Z","v":866213,"vw":643.715853},{"c":634.9,"h":645.51,"l":630.8,"n":33549,"o":643.44,"t":"2026-09-23T04:00:00Z","v":797096,"vw":635.598309},{"c":643.5,"h":650.69,"l":626.41,"n":33195,"o":630.5,"t":"2026-09-24T04:00:00Z","v":939573,"vw":642.124193},{"c":649.13,"h":654.84,"l":643,"n":30823,"o":647.08,"t":"2026-09-25T04:00:00Z","v":655226,"vw":648.759715},{"c":644.36,"h":656.51,"l":635.39,"n":36420,"o":645.21,"t":"2026-09-28T04:00:00Z","v":850157,"vw":645.298829},{"c":651.79,"h":659.85,"l":644.52,"n":34729,"o":650.03,"t":"2026-09-29T04:00:00Z","v":756928,"vw":650.757983},{"c":642.51,"h":654.9,"l":637.56,"n":31979,"o":652.69,"t":"2026-09-30T04:00:00Z","v":919010,"vw":644.37436},{"c":662.6,"h":664.36,"l":638.71,"n":41736,"o":642.3,"t":"2026-10-01T04:00:00Z","v":906231,"vw":658.150967},{"c":676.56,"h":683.67,"l":668.07,"n":41149,"o":669.64,"t":"2026-10-02T04:00:00Z","v":870822,"vw":676.251075},{"c":683.42,"h":692.895,"l":669.32,"n":44878,"o":676.75,"t":"2026-10-05T04:00:00Z","v":937141,"vw":685.729887},{"c":719.56,"h":722.21,"l":685.95,"n":47654,"o":689.9,"t":"2026-10-06T04:00:00Z","v":1135177,"vw":715.97892},{"c":701.07,"h":710.98,"l":684.37,"n":42689,"o":706.5,"t":"2026-10-07T04:00:00Z","v":1060037,"vw":697.416167},{"c":685.33,"h":696.82,"l":669.8,"n":42184,"o":691.9,"t":"2026-10-08T04:00:00Z","v":983023,"vw":683.733949},{"c":705.94,"h":706.63,"l":680.43,"n":35513,"o":692.63,"t":"2026-10-09T04:00:00Z","v":687259,"vw":700.456797},{"c":694.79,"h":711.8455,"l":693.1095,"n":31109,"o":704,"t":"2026-10-12T04:00:00Z","v":678602,"vw":699.90801},{"c":688.88,"h":691.17,"l":665.04,"n":41138,"o":682.92,"t":"2026-10-13T04:00:00Z","v":1038302,"vw":681.919221},{"c":660.53,"h":685.3,"l":648.305,"n":53919,"o":682.2,"t":"2026-10-14T04:00:00Z","v":1071403,"vw":662.305099},{"c":642.21,"h":647.67,"l":613,"n":60258,"o":640,"t":"2026-10-15T04:00:00Z","v":1388902,"vw":632.843201},{"c":631.86,"h":640.57,"l":627.065,"n":40838,"o":639.38,"t":"2026-10-16T04:00:00Z","v":919494,"vw":633.169204},{"c":618.41,"h":645,"l":613.92,"n":48050,"o":643.7,"t":"2026-10-19T04:00:00Z","v":1057736,"vw":620.530367},{"c":596,"h":612.38,"l":587.23,"n":59716,"o":609,"t":"2026-10-20T04:00:00Z","v":1593779,"vw":597.726009},{"c":601.14,"h":615.78,"l":596.91,"n":60494,"o":604.6,"t":"2026-10-21T04:00:00Z","v":1639889,"vw":602.494283},{"c":552.44,"h":588.38,"l":543.06,"n":72991,"o":588.38,"t":"2026-10-22T04:00:00Z","v":2015731,"vw":555.50216}],"volatilityBars":[{"c":640.02,"h":640.02,"l":640.02,"n":19,"o":640.02,"t":"2026-09-21T08:00:00Z","v":117,"vw":640.02},{"c":647.05,"h":649.7133,"l":647.05,"n":4,"o":649.7133,"t":"2026-09-21T11:30:00Z","v":161,"vw":648.133075},{"c":647,"h":647,"l":647,"n":5,"o":647,"t":"2026-09-21T12:15:00Z","v":88,"vw":647},{"c":647,"h":647,"l":647,"n":4,"o":647,"t":"2026-09-21T12:45:00Z","v":103,"vw":647},{"c":642.21,"h":642.21,"l":642.21,"n":20,"o":642.21,"t":"2026-09-21T13:15:00Z","v":174,"vw":642.21},{"c":633.1,"h":648.778,"l":631.16,"n":1378,"o":643.4,"t":"2026-09-21T13:30:00Z","v":31931,"vw":638.188204},{"c":631.865,"h":636,"l":629.9001,"n":1256,"o":633.98,"t":"2026-09-21T13:45:00Z","v":18480,"vw":633.474074},{"c":632.22,"h":634.47,"l":630.3701,"n":1141,"o":632.7,"t":"2026-09-21T14:00:00Z","v":16563,"vw":631.913217},{"c":635.88,"h":636.84,"l":631.5585,"n":1023,"o":631.5585,"t":"2026-09-21T14:15:00Z","v":13475,"vw":633.881159},{"c":635.585,"h":637.1299,"l":633.99,"n":1242,"o":635.87,"t":"2026-09-21T14:30:00Z","v":14697,"vw":635.351164},{"c":635.62,"h":636.655,"l":634.87,"n":1079,"o":635.59,"t":"2026-09-21T14:45:00Z","v":16427,"vw":635.41011},{"c":640.36,"h":640.58,"l":635.98,"n":1202,"o":636.05,"t":"2026-09-21T15:00:00Z","v":18727,"vw":637.738359},{"c":639.68,"h":642.61,"l":639.68,"n":1299,"o":640.57,"t":"2026-09-21T15:15:00Z","v":23945,"vw":640.986809},{"c":641.22,"h":641.82,"l":640,"n":1179,"o":640.215,"t":"2026-09-21T15:30:00Z","v":11826,"vw":641.022131},{"c":640.62,"h":642.09,"l":640.15,"n":949,"o":641.09,"t":"2026-09-21T15:45:00Z","v":11360,"vw":641.151059},{"c":640.97,"h":641.53,"l":639.7206,"n":1129,"o":640.63,"t":"2026-09-21T16:00:00Z","v":21989,"vw":640.684305},{"c":641.51,"h":642.365,"l":641.015,"n":1210,"o":641.04,"t":"2026-09-21T16:15:00Z","v":19498,"vw":641.585098},{"c":641.5112,"h":642.24,"l":640.67,"n":646,"o":641.455,"t":"2026-09-21T16:30:00Z","v":8353,"vw":641.479006},{"c":641.51,"h":641.61,"l":640.97,"n":718,"o":641.16,"t":"2026-09-21T16:45:00Z","v":10707,"vw":641.288325},{"c":641.7499,"h":641.75,"l":640.75,"n":874,"o":641.64,"t":"2026-09-21T17:00:00Z","v":17325,"vw":641.343989},{"c":640.72,"h":641.52,"l":640.06,"n":848,"o":641.2901,"t":"2026-09-21T17:15:00Z","v":11942,"vw":640.682167},{"c":639.575,"h":640.81,"l":638.915,"n":867,"o":640.4125,"t":"2026-09-21T17:30:00Z","v":12903,"vw":639.593328},{"c":639.14,"h":640.05,"l":638.4503,"n":751,"o":639.575,"t":"2026-09-21T17:45:00Z","v":9035,"vw":639.124165},{"c":640.19,"h":641.03,"l":638.575,"n":970,"o":639.15,"t":"2026-09-21T18:00:00Z","v":16660,"vw":640.168557},{"c":641.2,"h":641.51,"l":639.77,"n":792,"o":639.7701,"t":"2026-09-21T18:15:00Z","v":10083,"vw":640.468341},{"c":642.05,"h":642.05,"l":640.72,"n":1040,"o":641.42,"t":"2026-09-21T18:30:00Z","v":15595,"vw":641.178961},{"c":642.875,"h":643.36,"l":642.3,"n":1200,"o":642.3,"t":"2026-09-21T18:45:00Z","v":15841,"vw":642.882969},{"c":644.15,"h":645.25,"l":643.02,"n":1457,"o":643.29,"t":"2026-09-21T19:00:00Z","v":24643,"vw":644.405734},{"c":644.745,"h":644.88,"l":643.5,"n":1789,"o":643.85,"t":"2026-09-21T19:15:00Z","v":33923,"vw":644.363936},{"c":646.0516,"h":646.13,"l":644.68,"n":2154,"o":644.84,"t":"2026-09-21T19:30:00Z","v":30367,"vw":645.596653},{"c":642.78,"h":646.2,"l":642.15,"n":5498,"o":645.72,"t":"2026-09-21T19:45:00Z","v":126356,"vw":643.389828},{"c":642.61,"h":642.83,"l":642.61,"n":79,"o":642.82,"t":"2026-09-21T20:00:00Z","v":146565,"vw":642.611503},{"c":642.61,"h":642.61,"l":642.61,"n":2,"o":642.61,"t":"2026-09-21T20:30:00Z","v":71,"vw":642.61},{"c":643.13,"h":643.13,"l":643.13,"n":11,"o":643.13,"t":"2026-09-22T08:00:00Z","v":215,"vw":643.13},{"c":643.13,"h":643.13,"l":643.13,"n":9,"o":643.13,"t":"2026-09-22T10:00:00Z","v":147,"vw":643.13},{"c":643,"h":643.79,"l":643,"n":3,"o":643.79,"t":"2026-09-22T11:00:00Z","v":151,"vw":643.526667},{"c":640,"h":640,"l":640,"n":2,"o":640,"t":"2026-09-22T11:30:00Z","v":59,"vw":640},{"c":640,"h":640,"l":640,"n":7,"o":640,"t":"2026-09-22T11:45:00Z","v":80,"vw":640},{"c":645.0008,"h":645.0008,"l":645.0008,"n":6,"o":645.0008,"t":"2026-09-22T12:30:00Z","v":81,"vw":645.0008},{"c":642.94,"h":644,"l":635.68,"n":1233,"o":640,"t":"2026-09-22T13:30:00Z","v":30206,"vw":640.169249},{"c":644.45,"h":645.87,"l":639.7,"n":1075,"o":643.94,"t":"2026-09-22T13:45:00Z","v":18911,"vw":643.537197},{"c":645.09,"h":645.7772,"l":640.9652,"n":1114,"o":644.445,"t":"2026-09-22T14:00:00Z","v":18980,"vw":643.521254},{"c":643.882,"h":645.7799,"l":641.82,"n":1042,"o":644.835,"t":"2026-09-22T14:15:00Z","v":16673,"vw":643.754167},{"c":644.205,"h":646.81,"l":642.762,"n":1344,"o":644.83,"t":"2026-09-22T14:30:00Z","v":23503,"vw":644.492264},{"c":642.85,"h":644.205,"l":641.71,"n":1552,"o":644.205,"t":"2026-09-22T14:45:00Z","v":21856,"vw":643.157096},{"c":646.47,"h":646.98,"l":643.13,"n":936,"o":643.31,"t":"2026-09-22T15:00:00Z","v":12553,"vw":645.267363},{"c":642.53,"h":646.505,"l":642.53,"n":1206,"o":646.505,"t":"2026-09-22T15:15:00Z","v":18396,"vw":644.660221},{"c":645.89,"h":645.96,"l":642.53,"n":927,"o":642.53,"t":"2026-09-22T15:30:00Z","v":13872,"vw":644.709012},{"c":649.01,"h":649.39,"l":644.801,"n":1105,"o":644.801,"t":"2026-09-22T15:45:00Z","v":19913,"vw":647.603161},{"c":646.1209,"h":650,"l":645.63,"n":890,"o":649,"t":"2026-09-22T16:00:00Z","v":10975,"vw":648.298252},{"c":646.41,"h":646.81,"l":645.115,"n":966,"o":645.2801,"t":"2026-09-22T16:15:00Z","v":17832,"vw":645.748469},{"c":646.66,"h":646.89,"l":645.18,"n":747,"o":646.42,"t":"2026-09-22T16:30:00Z","v":8789,"vw":646.041145},{"c":646.52,"h":647.31,"l":645.2301,"n":855,"o":646.74,"t":"2026-09-22T16:45:00Z","v":11932,"vw":646.340536},{"c":644.662,"h":646.7,"l":644.46,"n":928,"o":646.69,"t":"2026-09-22T17:00:00Z","v":13382,"vw":645.556209},{"c":644.81,"h":645.25,"l":643.67,"n":756,"o":644.91,"t":"2026-09-22T17:15:00Z","v":14311,"vw":644.353413},{"c":643.9501,"h":645.16,"l":643.2701,"n":916,"o":645.16,"t":"2026-09-22T17:30:00Z","v":12313,"vw":644.095569},{"c":644.635,"h":645.55,"l":643.6601,"n":1048,"o":644.075,"t":"2026-09-22T17:45:00Z","v":12325,"vw":644.692014},{"c":644.72,"h":645.78,"l":643.93,"n":1024,"o":644.9,"t":"2026-09-22T18:00:00Z","v":14197,"vw":644.956298},{"c":644.23,"h":645.53,"l":643.21,"n":1097,"o":644.685,"t":"2026-09-22T18:15:00Z","v":15045,"vw":644.621747},{"c":643.6,"h":645.0199,"l":643.575,"n":749,"o":644.35,"t":"2026-09-22T18:30:00Z","v":7549,"vw":644.094976},{"c":644.19,"h":644.83,"l":643.5452,"n":933,"o":643.5452,"t":"2026-09-22T18:45:00Z","v":10233,"vw":644.125868},{"c":645.66,"h":646.27,"l":643.795,"n":1355,"o":643.895,"t":"2026-09-22T19:00:00Z","v":19767,"vw":645.064243},{"c":645.04,"h":646.56,"l":645.04,"n":1310,"o":645.85,"t":"2026-09-22T19:15:00Z","v":15216,"vw":645.962592},{"c":643.68,"h":645.35,"l":643.5,"n":1709,"o":644.66,"t":"2026-09-22T19:30:00Z","v":18028,"vw":644.717113},{"c":642.85,"h":644.11,"l":642.38,"n":4795,"o":643.71,"t":"2026-09-22T19:45:00Z","v":73175,"vw":643.032862},{"c":642.63,"h":642.63,"l":642.63,"n":83,"o":642.63,"t":"2026-09-22T20:00:00Z","v":267051,"vw":642.63},{"c":637.842,"h":637.842,"l":637.842,"n":2,"o":637.842,"t":"2026-09-22T21:00:00Z","v":51,"vw":637.842},{"c":642.22,"h":642.22,"l":642.22,"n":1,"o":642.22,"t":"2026-09-22T21:30:00Z","v":100,"vw":642.22},{"c":640,"h":640,"l":640,"n":6,"o":640,"t":"2026-09-23T09:45:00Z","v":163,"vw":640},{"c":637,"h":637,"l":637,"n":2,"o":637,"t":"2026-09-23T10:15:00Z","v":200,"vw":637},{"c":638.03,"h":638.03,"l":638.03,"n":6,"o":638.03,"t":"2026-09-23T11:15:00Z","v":157,"vw":638.03},{"c":638,"h":638.01,"l":638,"n":19,"o":638.01,"t":"2026-09-23T11:30:00Z","v":2347,"vw":638.001272},{"c":640.28,"h":645.51,"l":637.36,"n":793,"o":643.44,"t":"2026-09-23T13:30:00Z","v":19059,"vw":642.221254},{"c":639.95,"h":641.125,"l":636.61,"n":809,"o":641.12,"t":"2026-09-23T13:45:00Z","v":8990,"vw":638.693502},{"c":639.895,"h":642.69,"l":638.6502,"n":989,"o":639.115,"t":"2026-09-23T14:00:00Z","v":14834,"vw":640.074521},{"c":636.69,"h":641.19,"l":633,"n":1229,"o":641.19,"t":"2026-09-23T14:15:00Z","v":23246,"vw":636.260859},{"c":635.745,"h":638.93,"l":635.005,"n":2064,"o":636.0975,"t":"2026-09-23T14:30:00Z","v":32884,"vw":637.48867},{"c":636.545,"h":636.66,"l":633.2011,"n":1169,"o":635.75,"t":"2026-09-23T14:45:00Z","v":16271,"vw":635.106426},{"c":639.715,"h":640.36,"l":633.9901,"n":1412,"o":636.16,"t":"2026-09-23T15:00:00Z","v":25935,"vw":636.750654},{"c":637.07,"h":639.555,"l":636.78,"n":1100,"o":639.555,"t":"2026-09-23T15:15:00Z","v":17890,"vw":638.124606},{"c":637.4,"h":637.76,"l":635.105,"n":993,"o":637.07,"t":"2026-09-23T15:30:00Z","v":16852,"vw":636.497051},{"c":633.275,"h":637.61,"l":632.52,"n":866,"o":637.61,"t":"2026-09-23T15:45:00Z","v":11262,"vw":633.918186},{"c":634.13,"h":634.225,"l":632.14,"n":1017,"o":633.37,"t":"2026-09-23T16:00:00Z","v":17628,"vw":632.966244},{"c":635.44,"h":635.44,"l":632.56,"n":898,"o":633.62,"t":"2026-09-23T16:15:00Z","v":17317,"vw":633.863837},{"c":634.795,"h":635.73,"l":633.29,"n":617,"o":635.22,"t":"2026-09-23T16:30:00Z","v":8884,"vw":634.69438},{"c":634.01,"h":635.15,"l":633.73,"n":651,"o":634.7,"t":"2026-09-23T16:45:00Z","v":9015,"vw":634.52251},{"c":633.1,"h":633.9225,"l":630.8,"n":1438,"o":633.73,"t":"2026-09-23T17:00:00Z","v":24942,"vw":632.438821},{"c":634.27,"h":635.25,"l":632.8513,"n":1059,"o":633.4,"t":"2026-09-23T17:15:00Z","v":17304,"vw":634.085574},{"c":635.41,"h":635.425,"l":632.7001,"n":791,"o":633.96,"t":"2026-09-23T17:30:00Z","v":10791,"vw":633.927579},{"c":636.65,"h":636.65,"l":635,"n":985,"o":635.4,"t":"2026-09-23T17:45:00Z","v":17616,"vw":635.904851},{"c":637.31,"h":637.31,"l":635.74,"n":819,"o":636.79,"t":"2026-09-23T18:00:00Z","v":12197,"vw":636.419768},{"c":637.26,"h":637.66,"l":636.9,"n":735,"o":637.445,"t":"2026-09-23T18:15:00Z","v":10282,"vw":637.290359},{"c":635.55,"h":637.46,"l":635.43,"n":862,"o":637.46,"t":"2026-09-23T18:30:00Z","v":13096,"vw":636.388924},{"c":636.935,"h":637.06,"l":634.845,"n":790,"o":635.5125,"t":"2026-09-23T18:45:00Z","v":11437,"vw":635.798789},{"c":637.04,"h":637.68,"l":636.53,"n":1319,"o":637.12,"t":"2026-09-23T19:00:00Z","v":16930,"vw":637.236345},{"c":635.8,"h":637.015,"l":635.79,"n":1396,"o":636.96,"t":"2026-09-23T19:15:00Z","v":19372,"vw":636.436922},{"c":636.5,"h":637.55,"l":635.78,"n":1877,"o":635.795,"t":"2026-09-23T19:30:00Z","v":26738,"vw":636.8093},{"c":635.08,"h":637.19,"l":633.755,"n":6098,"o":636.62,"t":"2026-09-23T19:45:00Z","v":116479,"vw":635.063599},{"c":634.9,"h":635.09,"l":634.9,"n":95,"o":635.09,"t":"2026-09-23T20:00:00Z","v":205591,"vw":634.900397},{"c":634.9,"h":634.9,"l":634.9,"n":2,"o":634.9,"t":"2026-09-23T20:15:00Z","v":3394,"vw":634.9},{"c":634.9,"h":634.9,"l":634.9,"n":1,"o":634.9,"t":"2026-09-23T22:30:00Z","v":40,"vw":634.9},{"c":634.9,"h":634.96,"l":634.9,"n":4,"o":634.96,"t":"2026-09-23T23:30:00Z","v":338,"vw":634.917751},{"c":638.88,"h":639.94,"l":635,"n":90,"o":639.94,"t":"2026-09-24T08:00:00Z","v":1498,"vw":637.909693},{"c":636.68,"h":637.67,"l":635.54,"n":24,"o":637.67,"t":"2026-09-24T08:15:00Z","v":314,"vw":636.599463},{"c":636.96,"h":636.96,"l":636.96,"n":5,"o":636.96,"t":"2026-09-24T08:30:00Z","v":89,"vw":636.96},{"c":632,"h":632,"l":632,"n":5,"o":632,"t":"2026-09-24T08:45:00Z","v":132,"vw":632},{"c":636,"h":636.4,"l":635.91,"n":28,"o":636.4,"t":"2026-09-24T10:00:00Z","v":556,"vw":636.217512},{"c":640.01,"h":640.01,"l":640,"n":2,"o":640,"t":"2026-09-24T10:30:00Z","v":80,"vw":640.005},{"c":640.25,"h":640.25,"l":636.16,"n":35,"o":637,"t":"2026-09-24T11:00:00Z","v":1552,"vw":638.552584},{"c":638,"h":638,"l":638,"n":4,"o":638,"t":"2026-09-24T11:15:00Z","v":52,"vw":638},{"c":640,"h":640.24,"l":638.03,"n":22,"o":639.95,"t":"2026-09-24T12:00:00Z","v":539,"vw":639.509569},{"c":640,"h":640,"l":640,"n":2,"o":640,"t":"2026-09-24T12:15:00Z","v":102,"vw":640},{"c":639,"h":639,"l":638.94,"n":9,"o":639,"t":"2026-09-24T12:30:00Z","v":568,"vw":638.988148},{"c":634,"h":637.13,"l":633.5,"n":36,"o":637.13,"t":"2026-09-24T13:00:00Z","v":1607,"vw":635.470884},{"c":636.99,"h":636.99,"l":632,"n":26,"o":632,"t":"2026-09-24T13:15:00Z","v":831,"vw":634.149714},{"c":633.47,"h":634.57,"l":626.41,"n":1288,"o":630.5,"t":"2026-09-24T13:30:00Z","v":45389,"vw":631.171866},{"c":634.29,"h":636.9999,"l":632.31,"n":1004,"o":633.46,"t":"2026-09-24T13:45:00Z","v":23616,"vw":634.254505},{"c":639.21,"h":640.36,"l":634.29,"n":1358,"o":634.29,"t":"2026-09-24T14:00:00Z","v":43700,"vw":637.350701},{"c":645.8,"h":647.0571,"l":638.32,"n":1430,"o":638.91,"t":"2026-09-24T14:15:00Z","v":28156,"vw":641.549197},{"c":642.785,"h":646.355,"l":641.46,"n":1069,"o":646.355,"t":"2026-09-24T14:30:00Z","v":19867,"vw":643.794599},{"c":642.69,"h":642.69,"l":640.31,"n":1384,"o":642.535,"t":"2026-09-24T14:45:00Z","v":32832,"vw":641.616038},{"c":639.4401,"h":643.85,"l":638.675,"n":1109,"o":643.105,"t":"2026-09-24T15:00:00Z","v":24196,"vw":641.78725},{"c":641.03,"h":641.95,"l":639.3185,"n":993,"o":639.465,"t":"2026-09-24T15:15:00Z","v":17083,"vw":640.567093},{"c":641.66,"h":642.1,"l":639.89,"n":1006,"o":641.06,"t":"2026-09-24T15:30:00Z","v":18828,"vw":640.928158},{"c":641.38,"h":642.61,"l":640.22,"n":738,"o":641.78,"t":"2026-09-24T15:45:00Z","v":11889,"vw":641.050095},{"c":641.04,"h":641.6,"l":638,"n":617,"o":641.275,"t":"2026-09-24T16:00:00Z","v":11056,"vw":639.47842},{"c":644.57,"h":646.56,"l":641.29,"n":914,"o":641.29,"t":"2026-09-24T16:15:00Z","v":23925,"vw":644.170484},{"c":645.83,"h":649.23,"l":642.43,"n":994,"o":644.11,"t":"2026-09-24T16:30:00Z","v":19884,"vw":646.169301},{"c":647.04,"h":647.33,"l":644.5,"n":706,"o":645.67,"t":"2026-09-24T16:45:00Z","v":15035,"vw":646.102139},{"c":649.5,"h":650.69,"l":646.35,"n":1867,"o":647.0545,"t":"2026-09-24T17:00:00Z","v":42143,"vw":648.925922},{"c":648.18,"h":650.01,"l":647.55,"n":1096,"o":649.45,"t":"2026-09-24T17:15:00Z","v":17820,"vw":648.805441},{"c":645.92,"h":649.12,"l":645.4,"n":725,"o":648.71,"t":"2026-09-24T17:30:00Z","v":10328,"vw":647.771011},{"c":644.15,"h":646.43,"l":643.27,"n":1003,"o":646.04,"t":"2026-09-24T17:45:00Z","v":13125,"vw":644.70486},{"c":643.815,"h":645.09,"l":641.62,"n":1140,"o":643.22,"t":"2026-09-24T18:00:00Z","v":28663,"vw":643.942501},{"c":644.56,"h":644.86,"l":643.15,"n":1064,"o":643.66,"t":"2026-09-24T18:15:00Z","v":12783,"vw":643.92265},{"c":642.615,"h":644.9376,"l":642.085,"n":853,"o":644.5175,"t":"2026-09-24T18:30:00Z","v":13245,"vw":643.556122},{"c":644.45,"h":645.23,"l":642.19,"n":956,"o":642.73,"t":"2026-09-24T18:45:00Z","v":13713,"vw":643.485059},{"c":643.9,"h":644.7,"l":643.01,"n":1019,"o":644.58,"t":"2026-09-24T19:00:00Z","v":15363,"vw":643.838031},{"c":644.375,"h":645.11,"l":643.33,"n":1328,"o":643.8,"t":"2026-09-24T19:15:00Z","v":22715,"vw":644.197755},{"c":643.485,"h":645.1141,"l":642.88,"n":1634,"o":644.61,"t":"2026-09-24T19:30:00Z","v":30796,"vw":643.884528},{"c":643.5,"h":644.33,"l":641.55,"n":4872,"o":643.485,"t":"2026-09-24T19:45:00Z","v":89995,"vw":642.739672},{"c":645,"h":645,"l":643.25,"n":89,"o":643.25,"t":"2026-09-24T20:00:00Z","v":129667,"vw":643.501044},{"c":643.5,"h":643.5,"l":643.5,"n":2,"o":643.5,"t":"2026-09-24T20:30:00Z","v":979,"vw":643.5},{"c":643.51,"h":643.51,"l":643.51,"n":4,"o":643.51,"t":"2026-09-24T21:00:00Z","v":50,"vw":643.51},{"c":640,"h":640,"l":640,"n":3,"o":640,"t":"2026-09-24T22:00:00Z","v":102,"vw":640},{"c":644.5,"h":648.0112,"l":644.5,"n":24,"o":648.0112,"t":"2026-09-25T08:00:00Z","v":314,"vw":645.78146},{"c":651.82,"h":651.82,"l":651.82,"n":6,"o":651.82,"t":"2026-09-25T09:15:00Z","v":142,"vw":651.82},{"c":656.09,"h":658,"l":654.98,"n":11,"o":654.98,"t":"2026-09-25T09:45:00Z","v":155,"vw":656.434921},{"c":651.84,"h":652,"l":651.5,"n":26,"o":652,"t":"2026-09-25T11:00:00Z","v":1466,"vw":651.758018},{"c":652,"h":652.99,"l":652,"n":2,"o":652.99,"t":"2026-09-25T11:15:00Z","v":200,"vw":652.495},{"c":652.6,"h":652.6,"l":651.06,"n":6,"o":651.06,"t":"2026-09-25T11:45:00Z","v":197,"vw":651.83},{"c":651.9499,"h":651.9499,"l":651.9499,"n":4,"o":651.9499,"t":"2026-09-25T12:15:00Z","v":52,"vw":651.9499},{"c":652.01,"h":652.01,"l":652.01,"n":9,"o":652.01,"t":"2026-09-25T12:30:00Z","v":91,"vw":652.01},{"c":653,"h":653,"l":652.63,"n":4,"o":652.63,"t":"2026-09-25T12:45:00Z","v":157,"vw":652.86039},{"c":654,"h":654.13,"l":653.75,"n":19,"o":653.75,"t":"2026-09-25T13:00:00Z","v":607,"vw":654.003358},{"c":649.86,"h":655.36,"l":649.86,"n":10,"o":655.36,"t":"2026-09-25T13:15:00Z","v":198,"vw":652.901899},{"c":650.51,"h":651.65,"l":643,"n":1623,"o":647.08,"t":"2026-09-25T13:30:00Z","v":36443,"vw":648.18681},{"c":653.99,"h":654.391,"l":647.905,"n":1656,"o":650.505,"t":"2026-09-25T13:45:00Z","v":36587,"vw":651.524349},{"c":648.4,"h":654.84,"l":647.5,"n":1583,"o":653.5401,"t":"2026-09-25T14:00:00Z","v":34095,"vw":650.564629},{"c":645.54,"h":648.79,"l":645.54,"n":982,"o":647.945,"t":"2026-09-25T14:15:00Z","v":15335,"vw":647.451457},{"c":647.14,"h":648.7382,"l":645.58,"n":1139,"o":645.615,"t":"2026-09-25T14:30:00Z","v":21361,"vw":647.120234},{"c":645.9451,"h":648.0783,"l":645.67,"n":718,"o":648.0783,"t":"2026-09-25T14:45:00Z","v":11831,"vw":646.743937},{"c":645.39,"h":647.58,"l":644.505,"n":1137,"o":646.22,"t":"2026-09-25T15:00:00Z","v":16395,"vw":645.819645},{"c":645.71,"h":645.79,"l":644.01,"n":1194,"o":645.52,"t":"2026-09-25T15:15:00Z","v":17998,"vw":645.039308},{"c":644.6,"h":647.15,"l":644.4201,"n":901,"o":645.95,"t":"2026-09-25T15:30:00Z","v":15169,"vw":645.402075},{"c":647.1,"h":647.1,"l":644.02,"n":1114,"o":644.38,"t":"2026-09-25T15:45:00Z","v":19654,"vw":645.541302},{"c":651.221,"h":652.63,"l":647.535,"n":857,"o":647.56,"t":"2026-09-25T16:00:00Z","v":15050,"vw":649.993135},{"c":652.175,"h":652.3559,"l":649.86,"n":773,"o":651.83,"t":"2026-09-25T16:15:00Z","v":11853,"vw":651.300907},{"c":649.25,"h":652.9,"l":647.48,"n":891,"o":652.285,"t":"2026-09-25T16:30:00Z","v":13545,"vw":649.728855},{"c":649,"h":650.165,"l":648.935,"n":743,"o":649.065,"t":"2026-09-25T16:45:00Z","v":14538,"vw":649.456676},{"c":649.75,"h":651,"l":648.415,"n":763,"o":648.48,"t":"2026-09-25T17:00:00Z","v":10967,"vw":649.721227},{"c":651.445,"h":651.55,"l":649.39,"n":596,"o":649.5231,"t":"2026-09-25T17:15:00Z","v":7518,"vw":650.138956},{"c":651.205,"h":651.55,"l":650.1685,"n":793,"o":651.445,"t":"2026-09-25T17:30:00Z","v":10546,"vw":651.036034},{"c":651.69,"h":651.83,"l":650.9937,"n":796,"o":651.29,"t":"2026-09-25T17:45:00Z","v":9523,"vw":651.580787},{"c":650.15,"h":651.31,"l":649.42,"n":922,"o":651.31,"t":"2026-09-25T18:00:00Z","v":10767,"vw":650.195415},{"c":648.34,"h":650.31,"l":648.0886,"n":779,"o":649.945,"t":"2026-09-25T18:15:00Z","v":9460,"vw":649.480294},{"c":648.14,"h":649.4,"l":647.86,"n":657,"o":648.58,"t":"2026-09-25T18:30:00Z","v":6532,"vw":648.879016},{"c":647.76,"h":649.04,"l":647.48,"n":790,"o":648.5,"t":"2026-09-25T18:45:00Z","v":9512,"vw":648.228291},{"c":647.39,"h":647.6455,"l":645.3235,"n":1112,"o":647.57,"t":"2026-09-25T19:00:00Z","v":17856,"vw":646.611335},{"c":646.615,"h":647.5275,"l":645.7301,"n":971,"o":647.5275,"t":"2026-09-25T19:15:00Z","v":14517,"vw":646.798793},{"c":648.01,"h":648.2899,"l":646.166,"n":1392,"o":646.575,"t":"2026-09-25T19:30:00Z","v":20165,"vw":647.209929},{"c":649.16,"h":649.97,"l":647.78,"n":4357,"o":648.0125,"t":"2026-09-25T19:45:00Z","v":76166,"vw":648.903241},{"c":649.13,"h":649.13,"l":649.13,"n":115,"o":649.13,"t":"2026-09-25T20:00:00Z","v":148346,"vw":649.13},{"c":639,"h":640.49,"l":639,"n":11,"o":640.49,"t":"2026-09-28T08:00:00Z","v":175,"vw":639.524146},{"c":640,"h":640,"l":640,"n":3,"o":640,"t":"2026-09-28T08:45:00Z","v":86,"vw":640},{"c":643.51,"h":643.51,"l":643.51,"n":6,"o":643.51,"t":"2026-09-28T12:15:00Z","v":78,"vw":643.51},{"c":640,"h":640,"l":640,"n":1,"o":640,"t":"2026-09-28T12:45:00Z","v":408,"vw":640},{"c":652.28,"h":654.23,"l":644.09,"n":1597,"o":645.21,"t":"2026-09-28T13:30:00Z","v":65216,"vw":648.580391},{"c":652.265,"h":654.89,"l":649.63,"n":1305,"o":651.98,"t":"2026-09-28T13:45:00Z","v":31933,"vw":651.955845},{"c":650.5,"h":653.11,"l":649.44,"n":875,"o":651.21,"t":"2026-09-28T14:00:00Z","v":11205,"vw":651.011966},{"c":654.71,"h":656.51,"l":650.94,"n":1334,"o":651.59,"t":"2026-09-28T14:15:00Z","v":28367,"vw":653.366654},{"c":648.145,"h":655.23,"l":648.145,"n":1466,"o":653.62,"t":"2026-09-28T14:30:00Z","v":20850,"vw":652.076554},{"c":647.25,"h":648.36,"l":644.455,"n":1567,"o":647.96,"t":"2026-09-28T14:45:00Z","v":29221,"vw":646.580934},{"c":644.87,"h":647.87,"l":644.46,"n":1530,"o":646.58,"t":"2026-09-28T15:00:00Z","v":31616,"vw":646.308922},{"c":641.01,"h":644.35,"l":635.39,"n":2255,"o":644.35,"t":"2026-09-28T15:15:00Z","v":48069,"vw":638.998461},{"c":640.6,"h":642.2,"l":639.02,"n":870,"o":641.03,"t":"2026-09-28T15:30:00Z","v":20385,"vw":640.285078},{"c":640.615,"h":641.51,"l":638.12,"n":954,"o":641.51,"t":"2026-09-28T15:45:00Z","v":14415,"vw":639.320592},{"c":641.275,"h":641.81,"l":639.81,"n":860,"o":640.5,"t":"2026-09-28T16:00:00Z","v":11436,"vw":640.724136},{"c":645.905,"h":646.955,"l":641.07,"n":1310,"o":641.13,"t":"2026-09-28T16:15:00Z","v":21678,"vw":643.593404},{"c":642,"h":646.0099,"l":641.3901,"n":697,"o":645.9,"t":"2026-09-28T16:30:00Z","v":9920,"vw":643.253948},{"c":642.89,"h":642.94,"l":639.88,"n":872,"o":642.05,"t":"2026-09-28T16:45:00Z","v":11081,"vw":641.632739},{"c":647.19,"h":648.255,"l":641.6501,"n":1158,"o":642.55,"t":"2026-09-28T17:00:00Z","v":19936,"vw":645.079538},{"c":645.19,"h":647.47,"l":644.96,"n":855,"o":646.81,"t":"2026-09-28T17:15:00Z","v":13655,"vw":646.227283},{"c":645.39,"h":646.25,"l":643.67,"n":1038,"o":645.195,"t":"2026-09-28T17:30:00Z","v":17343,"vw":645.156844},{"c":647.01,"h":647.01,"l":644.27,"n":1207,"o":645.57,"t":"2026-09-28T17:45:00Z","v":16154,"vw":645.509969},{"c":645.605,"h":648.4,"l":645.605,"n":1213,"o":647.07,"t":"2026-09-28T18:00:00Z","v":18560,"vw":646.976961},{"c":644.87,"h":645.57,"l":643.55,"n":1025,"o":645.56,"t":"2026-09-28T18:15:00Z","v":14930,"vw":644.603713},{"c":643.63,"h":645.05,"l":642.94,"n":1155,"o":645.05,"t":"2026-09-28T18:30:00Z","v":15587,"vw":643.649371},{"c":645.92,"h":645.975,"l":643.46,"n":1162,"o":643.46,"t":"2026-09-28T18:45:00Z","v":14642,"vw":644.784064},{"c":645.23,"h":645.94,"l":643.645,"n":1376,"o":645.89,"t":"2026-09-28T19:00:00Z","v":18352,"vw":644.763544},{"c":644.845,"h":646.09,"l":644.21,"n":1599,"o":645.42,"t":"2026-09-28T19:15:00Z","v":25599,"vw":645.291746},{"c":643.405,"h":645.005,"l":643.0259,"n":1848,"o":644.825,"t":"2026-09-28T19:30:00Z","v":26323,"vw":644.266424},{"c":644.64,"h":644.64,"l":642.354,"n":4753,"o":643.405,"t":"2026-09-28T19:45:00Z","v":86699,"vw":643.733878},{"c":644.36,"h":644.36,"l":644.36,"n":83,"o":644.36,"t":"2026-09-28T20:00:00Z","v":144456,"vw":644.36},{"c":649.09,"h":649.09,"l":649,"n":10,"o":649,"t":"2026-09-29T11:30:00Z","v":270,"vw":649.033333},{"c":649.5,"h":649.5,"l":649.5,"n":1,"o":649.5,"t":"2026-09-29T12:00:00Z","v":50,"vw":649.5},{"c":655.57,"h":659.85,"l":649.525,"n":1460,"o":650.03,"t":"2026-09-29T13:30:00Z","v":26877,"vw":653.103724},{"c":651.835,"h":656.22,"l":650.79,"n":1390,"o":655.075,"t":"2026-09-29T13:45:00Z","v":19588,"vw":652.692206},{"c":652.05,"h":653.24,"l":647.59,"n":1221,"o":651.83,"t":"2026-09-29T14:00:00Z","v":17520,"vw":650.385031},{"c":650.85,"h":653.16,"l":650.48,"n":1293,"o":651.385,"t":"2026-09-29T14:15:00Z","v":20851,"vw":651.71872},{"c":648.7,"h":651.555,"l":646.71,"n":1030,"o":650.89,"t":"2026-09-29T14:30:00Z","v":15963,"vw":649.633096},{"c":650.29,"h":650.29,"l":646.77,"n":1214,"o":649.6,"t":"2026-09-29T14:45:00Z","v":23865,"vw":648.471492},{"c":649.4,"h":650.45,"l":648.47,"n":1079,"o":649.635,"t":"2026-09-29T15:00:00Z","v":19075,"vw":649.404729},{"c":644.545,"h":649.71,"l":644.545,"n":1111,"o":649.415,"t":"2026-09-29T15:15:00Z","v":18734,"vw":648.110662},{"c":646.685,"h":647.345,"l":644.52,"n":1064,"o":644.99,"t":"2026-09-29T15:30:00Z","v":17392,"vw":645.760058},{"c":646.29,"h":647.38,"l":645.16,"n":952,"o":646.68,"t":"2026-09-29T15:45:00Z","v":17614,"vw":646.17622},{"c":646.42,"h":648.32,"l":645.63,"n":949,"o":646.28,"t":"2026-09-29T16:00:00Z","v":15044,"vw":646.71998},{"c":648.97,"h":648.97,"l":646.41,"n":1011,"o":646.41,"t":"2026-09-29T16:15:00Z","v":15091,"vw":647.499443},{"c":647.24,"h":649.83,"l":647.24,"n":1014,"o":649.16,"t":"2026-09-29T16:30:00Z","v":19855,"vw":648.550359},{"c":648.19,"h":648.5353,"l":647.3,"n":968,"o":648.09,"t":"2026-09-29T16:45:00Z","v":16544,"vw":647.927429},{"c":649.5,"h":649.64,"l":647.81,"n":982,"o":648.19,"t":"2026-09-29T17:00:00Z","v":15701,"vw":648.578322},{"c":648.08,"h":649.73,"l":647.545,"n":936,"o":649.47,"t":"2026-09-29T17:15:00Z","v":13707,"vw":648.358739},{"c":649.195,"h":649.21,"l":647.84,"n":867,"o":647.896,"t":"2026-09-29T17:30:00Z","v":11501,"vw":648.602879},{"c":648.425,"h":649.74,"l":648.03,"n":943,"o":649.1339,"t":"2026-09-29T17:45:00Z","v":14434,"vw":648.790937},{"c":649.25,"h":650.82,"l":647.995,"n":1059,"o":648.44,"t":"2026-09-29T18:00:00Z","v":17791,"vw":649.076591},{"c":650.245,"h":650.665,"l":649.11,"n":1160,"o":649.11,"t":"2026-09-29T18:15:00Z","v":21414,"vw":650.0253},{"c":652.87,"h":654.43,"l":650.14,"n":1316,"o":650.24,"t":"2026-09-29T18:30:00Z","v":25415,"vw":652.225821},{"c":652.86,"h":653.345,"l":651.01,"n":1039,"o":653.22,"t":"2026-09-29T18:45:00Z","v":16161,"vw":652.714819},{"c":652.2825,"h":653.7,"l":652.02,"n":1294,"o":653.27,"t":"2026-09-29T19:00:00Z","v":24097,"vw":652.94413},{"c":652.395,"h":652.87,"l":651.91,"n":1544,"o":652.29,"t":"2026-09-29T19:15:00Z","v":22881,"vw":652.323226},{"c":652.87,"h":653.7022,"l":652.1,"n":1937,"o":652.5,"t":"2026-09-29T19:30:00Z","v":27159,"vw":652.937846},{"c":651.89,"h":653.49,"l":651.155,"n":5501,"o":652.78,"t":"2026-09-29T19:45:00Z","v":98086,"vw":652.39281},{"c":651.79,"h":651.79,"l":651.79,"n":78,"o":651.79,"t":"2026-09-29T20:00:00Z","v":182724,"vw":651.79},{"c":652,"h":652,"l":652,"n":2,"o":652,"t":"2026-09-29T23:30:00Z","v":95,"vw":652},{"c":652,"h":652,"l":652,"n":22,"o":652,"t":"2026-09-30T10:15:00Z","v":179,"vw":652},{"c":650,"h":650.63,"l":649.11,"n":24,"o":649.11,"t":"2026-09-30T11:00:00Z","v":404,"vw":649.785},{"c":652,"h":652,"l":652,"n":4,"o":652,"t":"2026-09-30T11:30:00Z","v":123,"vw":652},{"c":651,"h":651,"l":650,"n":3,"o":650,"t":"2026-09-30T12:15:00Z","v":203,"vw":650.5},{"c":656,"h":656,"l":652,"n":32,"o":652,"t":"2026-09-30T12:30:00Z","v":619,"vw":654.278658},{"c":644.69,"h":654.9,"l":641.805,"n":1025,"o":652.69,"t":"2026-09-30T13:30:00Z","v":19482,"vw":648.908454},{"c":648.87,"h":650.28,"l":644.635,"n":901,"o":644.635,"t":"2026-09-30T13:45:00Z","v":14520,"vw":647.184501},{"c":643.09,"h":648.99,"l":641,"n":854,"o":648.99,"t":"2026-09-30T14:00:00Z","v":14297,"vw":643.342236},{"c":639.195,"h":644.325,"l":639.03,"n":922,"o":643.0975,"t":"2026-09-30T14:15:00Z","v":31344,"vw":642.628937},{"c":641.465,"h":641.86,"l":637.56,"n":923,"o":638.42,"t":"2026-09-30T14:30:00Z","v":15241,"vw":640.351514},{"c":641.04,"h":642.07,"l":640.11,"n":806,"o":641.2425,"t":"2026-09-30T14:45:00Z","v":11261,"vw":641.03831},{"c":642.28,"h":643.205,"l":639.2106,"n":808,"o":640.32,"t":"2026-09-30T15:00:00Z","v":10235,"vw":641.309992},{"c":644.375,"h":644.375,"l":641.34,"n":707,"o":643.41,"t":"2026-09-30T15:15:00Z","v":9170,"vw":642.862057},{"c":643.125,"h":645.47,"l":643.125,"n":803,"o":643.56,"t":"2026-09-30T15:30:00Z","v":15460,"vw":644.600791},{"c":644.465,"h":645.02,"l":641.7271,"n":893,"o":643.645,"t":"2026-09-30T15:45:00Z","v":14836,"vw":643.575809},{"c":644.88,"h":645.355,"l":643.92,"n":565,"o":644.77,"t":"2026-09-30T16:00:00Z","v":6000,"vw":644.643592},{"c":646.64,"h":646.92,"l":643.29,"n":685,"o":644.905,"t":"2026-09-30T16:15:00Z","v":7841,"vw":645.093418},{"c":646.86,"h":647.66,"l":645.8301,"n":955,"o":646.33,"t":"2026-09-30T16:30:00Z","v":15214,"vw":646.589533},{"c":646.61,"h":647.45,"l":645.51,"n":733,"o":646.535,"t":"2026-09-30T16:45:00Z","v":18856,"vw":646.124048},{"c":645.975,"h":646.95,"l":644.975,"n":889,"o":646.33,"t":"2026-09-30T17:00:00Z","v":35136,"vw":645.71424},{"c":645.87,"h":647.28,"l":644.58,"n":763,"o":645.97,"t":"2026-09-30T17:15:00Z","v":17575,"vw":645.836051},{"c":646.115,"h":646.46,"l":645.27,"n":1082,"o":645.84,"t":"2026-09-30T17:30:00Z","v":27452,"vw":645.942547},{"c":645.19,"h":646.97,"l":644.76,"n":874,"o":645.7,"t":"2026-09-30T17:45:00Z","v":14722,"vw":645.813853},{"c":644.35,"h":645.535,"l":644.17,"n":704,"o":645.2,"t":"2026-09-30T18:00:00Z","v":11625,"vw":644.802172},{"c":645.3,"h":646.3553,"l":644.39,"n":952,"o":644.58,"t":"2026-09-30T18:15:00Z","v":18935,"vw":645.444982},{"c":646.615,"h":646.98,"l":645.16,"n":932,"o":645.25,"t":"2026-09-30T18:30:00Z","v":15495,"vw":646.253241},{"c":648.47,"h":650.305,"l":645.98,"n":1515,"o":646.63,"t":"2026-09-30T18:45:00Z","v":24504,"vw":647.539515},{"c":650.3,"h":650.4895,"l":647.28,"n":1315,"o":648.925,"t":"2026-09-30T19:00:00Z","v":22452,"vw":649.054277},{"c":647.915,"h":651.56,"l":647.915,"n":1884,"o":650.14,"t":"2026-09-30T19:15:00Z","v":32174,"vw":650.384194},{"c":647.91,"h":648.77,"l":646.71,"n":1586,"o":648,"t":"2026-09-30T19:30:00Z","v":36816,"vw":648.020164},{"c":642.47,"h":648.28,"l":642.32,"n":6392,"o":647.82,"t":"2026-09-30T19:45:00Z","v":123792,"vw":644.681876},{"c":642.51,"h":642.6,"l":642.51,"n":120,"o":642.6,"t":"2026-09-30T20:00:00Z","v":322255,"vw":642.510012},{"c":643,"h":643,"l":643,"n":1,"o":643,"t":"2026-09-30T21:30:00Z","v":85,"vw":643},{"c":650.87,"h":650.87,"l":650.87,"n":4,"o":650.87,"t":"2026-10-01T08:00:00Z","v":48,"vw":650.87},{"c":642.5,"h":642.51,"l":642.5,"n":14,"o":642.51,"t":"2026-10-01T13:15:00Z","v":605,"vw":642.500784},{"c":643.29,"h":650,"l":638.85,"n":1377,"o":642.3,"t":"2026-10-01T13:30:00Z","v":32214,"vw":643.409178},{"c":646.32,"h":647.67,"l":642.6,"n":994,"o":643.87,"t":"2026-10-01T13:45:00Z","v":18514,"vw":645.08846},{"c":640.905,"h":646.89,"l":638.71,"n":1469,"o":646.32,"t":"2026-10-01T14:00:00Z","v":23204,"vw":641.204564},{"c":648.985,"h":650.37,"l":640.96,"n":1460,"o":641.68,"t":"2026-10-01T14:15:00Z","v":34203,"vw":644.775135},{"c":659.18,"h":660.3,"l":648.33,"n":1618,"o":648.33,"t":"2026-10-01T14:30:00Z","v":38386,"vw":657.035897},{"c":657.76,"h":660.605,"l":656.63,"n":1690,"o":658.62,"t":"2026-10-01T14:45:00Z","v":25391,"vw":658.488345},{"c":653.745,"h":656.88,"l":650.78,"n":1059,"o":656.88,"t":"2026-10-01T15:00:00Z","v":16125,"vw":653.03343},{"c":654.02,"h":656.25,"l":653.61,"n":1158,"o":653.7675,"t":"2026-10-01T15:15:00Z","v":17514,"vw":654.839031},{"c":653.7461,"h":655.11,"l":652.575,"n":1247,"o":653.98,"t":"2026-10-01T15:30:00Z","v":24946,"vw":653.905901},{"c":660.755,"h":660.755,"l":654.095,"n":1594,"o":654.095,"t":"2026-10-01T15:45:00Z","v":40781,"vw":658.676594},{"c":658.3675,"h":662.73,"l":658.3675,"n":1395,"o":660.3725,"t":"2026-10-01T16:00:00Z","v":24020,"vw":660.786104},{"c":661.13,"h":661.4,"l":657.81,"n":1421,"o":658.32,"t":"2026-10-01T16:15:00Z","v":31891,"vw":659.560761},{"c":659.5105,"h":661.82,"l":657.3699,"n":1350,"o":660.61,"t":"2026-10-01T16:30:00Z","v":19209,"vw":660.015688},{"c":654.42,"h":660.92,"l":653,"n":1133,"o":659.96,"t":"2026-10-01T16:45:00Z","v":16961,"vw":656.793951},{"c":656.575,"h":657.51,"l":653.74,"n":1235,"o":654.42,"t":"2026-10-01T17:00:00Z","v":25512,"vw":655.362543},{"c":659.492,"h":660.68,"l":656.575,"n":1077,"o":656.575,"t":"2026-10-01T17:15:00Z","v":19020,"vw":658.787187},{"c":659.13,"h":662.4058,"l":657.5125,"n":1327,"o":660.01,"t":"2026-10-01T17:30:00Z","v":18177,"vw":659.879916},{"c":656.17,"h":660.95,"l":655.81,"n":998,"o":659.03,"t":"2026-10-01T17:45:00Z","v":21135,"vw":659.69464},{"c":657.215,"h":657.77,"l":655.02,"n":1489,"o":655.83,"t":"2026-10-01T18:00:00Z","v":30815,"vw":656.577503},{"c":657.37,"h":660.17,"l":657.37,"n":1103,"o":657.64,"t":"2026-10-01T18:15:00Z","v":13790,"vw":658.701429},{"c":658.155,"h":660.2525,"l":657.365,"n":1072,"o":657.365,"t":"2026-10-01T18:30:00Z","v":16090,"vw":658.473791},{"c":659.035,"h":659.29,"l":657.7,"n":1316,"o":657.76,"t":"2026-10-01T18:45:00Z","v":15399,"vw":658.251945},{"c":660.02,"h":661.15,"l":659.225,"n":1178,"o":659.49,"t":"2026-10-01T19:00:00Z","v":19131,"vw":660.294157},{"c":659.11,"h":660.75,"l":657.51,"n":1575,"o":660.21,"t":"2026-10-01T19:15:00Z","v":26973,"vw":659.142183},{"c":661.8,"h":662.05,"l":659.13,"n":2184,"o":659.214,"t":"2026-10-01T19:30:00Z","v":33772,"vw":660.623767},{"c":662.85,"h":664.36,"l":661.55,"n":7249,"o":661.55,"t":"2026-10-01T19:45:00Z","v":135930,"vw":663.118686},{"c":662.6,"h":662.6,"l":662.6,"n":89,"o":662.6,"t":"2026-10-01T20:00:00Z","v":159535,"vw":662.6},{"c":665.01,"h":665.01,"l":665.01,"n":1,"o":665.01,"t":"2026-10-01T20:30:00Z","v":40,"vw":665.01},{"c":667,"h":667,"l":665.1,"n":29,"o":665.1,"t":"2026-10-01T20:45:00Z","v":2340,"vw":665.143262},{"c":660.8845,"h":660.8845,"l":660.8845,"n":1,"o":660.8845,"t":"2026-10-01T21:00:00Z","v":60,"vw":660.8845},{"c":665.07,"h":665.07,"l":665.07,"n":2,"o":665.07,"t":"2026-10-01T21:15:00Z","v":76,"vw":665.07},{"c":664.6,"h":664.6,"l":664.6,"n":1,"o":664.6,"t":"2026-10-01T21:30:00Z","v":50,"vw":664.6},{"c":663.98,"h":664.02,"l":663.98,"n":37,"o":664.01,"t":"2026-10-02T08:00:00Z","v":1559,"vw":664.011565},{"c":666.21,"h":668,"l":666.21,"n":21,"o":667.86,"t":"2026-10-02T08:30:00Z","v":533,"vw":667.442481},{"c":660,"h":665.98,"l":660,"n":95,"o":665.27,"t":"2026-10-02T08:45:00Z","v":2073,"vw":664.981864},{"c":664.6,"h":664.6,"l":664.6,"n":5,"o":664.6,"t":"2026-10-02T11:45:00Z","v":55,"vw":664.6},{"c":666.06,"h":667.96,"l":663.66,"n":23,"o":667.96,"t":"2026-10-02T12:30:00Z","v":321,"vw":665.932146},{"c":680.33,"h":681.53,"l":669.42,"n":2495,"o":669.64,"t":"2026-10-02T13:30:00Z","v":68290,"vw":676.209478},{"c":673.715,"h":683.67,"l":671.2101,"n":1936,"o":680.33,"t":"2026-10-02T13:45:00Z","v":39224,"vw":678.374542},{"c":671.53,"h":673.73,"l":669,"n":1323,"o":673.0675,"t":"2026-10-02T14:00:00Z","v":24323,"vw":671.16425},{"c":672.41,"h":672.7784,"l":668.07,"n":1188,"o":671.11,"t":"2026-10-02T14:15:00Z","v":21917,"vw":670.374121},{"c":672.37,"h":672.7552,"l":670.93,"n":1064,"o":672.41,"t":"2026-10-02T14:30:00Z","v":13414,"vw":671.730168},{"c":676.81,"h":676.81,"l":671.745,"n":1808,"o":672.55,"t":"2026-10-02T14:45:00Z","v":31383,"vw":673.689513},{"c":677.5,"h":678.13,"l":673.515,"n":1856,"o":677.4,"t":"2026-10-02T15:00:00Z","v":40264,"vw":675.662373},{"c":675.845,"h":678.16,"l":673.18,"n":1374,"o":677.99,"t":"2026-10-02T15:15:00Z","v":24636,"vw":676.352562},{"c":677.29,"h":677.385,"l":674.53,"n":1555,"o":675.755,"t":"2026-10-02T15:30:00Z","v":31434,"vw":676.276092},{"c":677.22,"h":678.95,"l":676.265,"n":1355,"o":677.44,"t":"2026-10-02T15:45:00Z","v":21070,"vw":677.542336},{"c":673.915,"h":677.9874,"l":673.51,"n":1170,"o":677.52,"t":"2026-10-02T16:00:00Z","v":17111,"vw":675.476575},{"c":674.315,"h":675.02,"l":673.355,"n":958,"o":674.24,"t":"2026-10-02T16:15:00Z","v":10183,"vw":674.195038},{"c":674.2,"h":675.2,"l":673.67,"n":878,"o":674.38,"t":"2026-10-02T16:30:00Z","v":13997,"vw":674.422527},{"c":676.96,"h":677.41,"l":674.195,"n":991,"o":674.195,"t":"2026-10-02T16:45:00Z","v":12518,"vw":676.343053},{"c":676.1044,"h":677.52,"l":676.025,"n":1010,"o":676.96,"t":"2026-10-02T17:00:00Z","v":10389,"vw":676.840755},{"c":675.02,"h":676.77,"l":674.52,"n":913,"o":675.91,"t":"2026-10-02T17:15:00Z","v":10726,"vw":675.501057},{"c":673.98,"h":675.205,"l":672.94,"n":992,"o":674.53,"t":"2026-10-02T17:30:00Z","v":15386,"vw":674.064031},{"c":676.275,"h":676.37,"l":674.335,"n":1117,"o":674.335,"t":"2026-10-02T17:45:00Z","v":12125,"vw":675.600737},{"c":676.36,"h":677.23,"l":675.55,"n":1230,"o":676.43,"t":"2026-10-02T18:00:00Z","v":19267,"vw":676.478869},{"c":676.83,"h":677.3278,"l":676.165,"n":1111,"o":676.415,"t":"2026-10-02T18:15:00Z","v":15674,"vw":676.664223},{"c":677.87,"h":677.965,"l":676.435,"n":1238,"o":676.84,"t":"2026-10-02T18:30:00Z","v":20186,"vw":677.250072},{"c":678.11,"h":678.24,"l":677.12,"n":923,"o":678.06,"t":"2026-10-02T18:45:00Z","v":12564,"vw":677.725528},{"c":679.26,"h":680,"l":677.995,"n":1471,"o":678.39,"t":"2026-10-02T19:00:00Z","v":18106,"vw":678.815858},{"c":677.62,"h":679.56,"l":676.91,"n":2061,"o":679.26,"t":"2026-10-02T19:15:00Z","v":35967,"vw":678.201161},{"c":678.36,"h":678.87,"l":676.96,"n":2151,"o":677.94,"t":"2026-10-02T19:30:00Z","v":36867,"vw":678.183108},{"c":676.59,"h":678.65,"l":675.89,"n":6108,"o":678.27,"t":"2026-10-02T19:45:00Z","v":118745,"vw":677.044011},{"c":676.56,"h":676.86,"l":676.56,"n":91,"o":676.85,"t":"2026-10-02T20:00:00Z","v":165075,"vw":676.561585},{"c":676.35,"h":676.49,"l":676.35,"n":4,"o":676.49,"t":"2026-10-02T20:30:00Z","v":203,"vw":676.419648},{"c":676.58,"h":676.58,"l":676.58,"n":1,"o":676.58,"t":"2026-10-02T21:30:00Z","v":50,"vw":676.58},{"c":676,"h":676,"l":676,"n":1,"o":676,"t":"2026-10-02T23:00:00Z","v":50,"vw":676},{"c":679.99,"h":679.99,"l":679.99,"n":3,"o":679.99,"t":"2026-10-05T11:30:00Z","v":55,"vw":679.99},{"c":679.7,"h":679.7,"l":679.7,"n":1,"o":679.7,"t":"2026-10-05T11:45:00Z","v":50,"vw":679.7},{"c":680,"h":680,"l":680,"n":1,"o":680,"t":"2026-10-05T13:15:00Z","v":50,"vw":680},{"c":671.785,"h":678,"l":671.785,"n":1412,"o":676.75,"t":"2026-10-05T13:30:00Z","v":25294,"vw":675.686054},{"c":679.8901,"h":679.8901,"l":669.32,"n":1332,"o":671.775,"t":"2026-10-05T13:45:00Z","v":21323,"vw":673.725165},{"c":680.91,"h":680.91,"l":676.82,"n":1405,"o":679.21,"t":"2026-10-05T14:00:00Z","v":21259,"vw":679.208716},{"c":683.91,"h":685.585,"l":681.61,"n":1533,"o":682.0162,"t":"2026-10-05T14:15:00Z","v":18485,"vw":683.523503},{"c":684.035,"h":684.39,"l":681.87,"n":1408,"o":684.39,"t":"2026-10-05T14:30:00Z","v":22066,"vw":682.809628},{"c":686.665,"h":687.18,"l":682.48,"n":1380,"o":683.9825,"t":"2026-10-05T14:45:00Z","v":23447,"vw":684.708359},{"c":685.6425,"h":687.6,"l":684.695,"n":1267,"o":686.9725,"t":"2026-10-05T15:00:00Z","v":20838,"vw":686.150173},{"c":685.55,"h":685.78,"l":684.02,"n":1361,"o":685.485,"t":"2026-10-05T15:15:00Z","v":18302,"vw":685.089508},{"c":688.57,"h":689.205,"l":685.49,"n":1579,"o":685.605,"t":"2026-10-05T15:30:00Z","v":33763,"vw":687.314462},{"c":687.46,"h":689.27,"l":687.29,"n":1348,"o":688.625,"t":"2026-10-05T15:45:00Z","v":19566,"vw":688.212693},{"c":687.22,"h":687.9,"l":685.57,"n":1253,"o":687.24,"t":"2026-10-05T16:00:00Z","v":17869,"vw":686.671358},{"c":688.26,"h":688.7,"l":686.15,"n":1436,"o":687.225,"t":"2026-10-05T16:15:00Z","v":25802,"vw":687.204734},{"c":689.625,"h":690.1825,"l":687.895,"n":1493,"o":688.15,"t":"2026-10-05T16:30:00Z","v":23478,"vw":689.357176},{"c":689.03,"h":689.85,"l":688.13,"n":1495,"o":689.3,"t":"2026-10-05T16:45:00Z","v":25121,"vw":689.190448},{"c":688.13,"h":689.16,"l":687.545,"n":1286,"o":688.97,"t":"2026-10-05T17:00:00Z","v":19729,"vw":688.460672},{"c":688.6,"h":688.84,"l":687.7776,"n":1123,"o":688.3,"t":"2026-10-05T17:15:00Z","v":16223,"vw":688.354593},{"c":691.12,"h":691.37,"l":688.6,"n":1650,"o":688.6,"t":"2026-10-05T17:30:00Z","v":30515,"vw":690.077962},{"c":692.89,"h":692.895,"l":691.07,"n":1474,"o":691.31,"t":"2026-10-05T17:45:00Z","v":18160,"vw":692.199149},{"c":691.32,"h":692.75,"l":690.69,"n":1199,"o":692.75,"t":"2026-10-05T18:00:00Z","v":16527,"vw":691.886983},{"c":690.29,"h":691.74,"l":690,"n":1268,"o":691.11,"t":"2026-10-05T18:15:00Z","v":17581,"vw":690.951423},{"c":689.89,"h":690.7,"l":688.6801,"n":1148,"o":690.7,"t":"2026-10-05T18:30:00Z","v":13412,"vw":689.887406},{"c":689.8599,"h":690.4262,"l":688.74,"n":1431,"o":689.89,"t":"2026-10-05T18:45:00Z","v":17935,"vw":689.668347},{"c":689.535,"h":689.8,"l":688.6865,"n":1369,"o":689.725,"t":"2026-10-05T19:00:00Z","v":26466,"vw":689.202263},{"c":688.3051,"h":690.368,"l":687.95,"n":1886,"o":689.525,"t":"2026-10-05T19:15:00Z","v":30563,"vw":689.457965},{"c":688.83,"h":689.605,"l":687.285,"n":2564,"o":688.35,"t":"2026-10-05T19:30:00Z","v":36418,"vw":688.728265},{"c":683.57,"h":689.34,"l":683.33,"n":8157,"o":688.76,"t":"2026-10-05T19:45:00Z","v":201133,"vw":686.220548},{"c":683.42,"h":683.77,"l":683.42,"n":132,"o":683.77,"t":"2026-10-05T20:00:00Z","v":173448,"vw":683.420975},{"c":695.5,"h":695.5,"l":689.89,"n":51,"o":689.89,"t":"2026-10-06T11:15:00Z","v":1535,"vw":694.846577},{"c":697.77,"h":697.77,"l":697.77,"n":2,"o":697.77,"t":"2026-10-06T11:30:00Z","v":200,"vw":697.77},{"c":691,"h":691,"l":691,"n":3,"o":691,"t":"2026-10-06T11:45:00Z","v":131,"vw":691},{"c":696,"h":696,"l":696,"n":2,"o":696,"t":"2026-10-06T12:00:00Z","v":76,"vw":696},{"c":693.3854,"h":693.3854,"l":692.24,"n":12,"o":692.24,"t":"2026-10-06T13:15:00Z","v":138,"vw":692.876333},{"c":702.88,"h":708.64,"l":685.95,"n":3320,"o":689.9,"t":"2026-10-06T13:30:00Z","v":77692,"vw":699.634404},{"c":711.39,"h":714,"l":702.62,"n":2343,"o":703.385,"t":"2026-10-06T13:45:00Z","v":44077,"vw":709.829225},{"c":713.08,"h":715.96,"l":711.39,"n":2156,"o":711.79,"t":"2026-10-06T14:00:00Z","v":35163,"vw":713.196769},{"c":712.18,"h":716.24,"l":709.5822,"n":2594,"o":712.865,"t":"2026-10-06T14:15:00Z","v":68221,"vw":713.758565},{"c":708.48,"h":712.18,"l":707.21,"n":1704,"o":711.65,"t":"2026-10-06T14:30:00Z","v":33866,"vw":708.877202},{"c":713.23,"h":714.23,"l":707.97,"n":1565,"o":708.655,"t":"2026-10-06T14:45:00Z","v":21016,"vw":711.822758},{"c":717.29,"h":717.41,"l":711.812,"n":1542,"o":713.23,"t":"2026-10-06T15:00:00Z","v":25437,"vw":714.4953},{"c":717.43,"h":719.59,"l":716.8973,"n":1852,"o":717.79,"t":"2026-10-06T15:15:00Z","v":29128,"vw":718.480556},{"c":717.1425,"h":717.909,"l":714.66,"n":1408,"o":717.909,"t":"2026-10-06T15:30:00Z","v":18829,"vw":715.971618},{"c":717.21,"h":719.2099,"l":716.68,"n":1212,"o":717.095,"t":"2026-10-06T15:45:00Z","v":18500,"vw":717.66678},{"c":718.28,"h":718.39,"l":716.57,"n":1253,"o":717.45,"t":"2026-10-06T16:00:00Z","v":21405,"vw":717.706158},{"c":716.15,"h":718.275,"l":714.6492,"n":1243,"o":718.275,"t":"2026-10-06T16:15:00Z","v":22445,"vw":716.568643},{"c":717.83,"h":718.53,"l":716.15,"n":1456,"o":716.16,"t":"2026-10-06T16:30:00Z","v":28445,"vw":717.405445},{"c":717.935,"h":718.83,"l":716.8501,"n":1359,"o":717.93,"t":"2026-10-06T16:45:00Z","v":18682,"vw":717.707276},{"c":721,"h":721,"l":717.865,"n":1202,"o":718.33,"t":"2026-10-06T17:00:00Z","v":20607,"vw":719.897654},{"c":720.79,"h":722.21,"l":720.09,"n":1250,"o":721.22,"t":"2026-10-06T17:15:00Z","v":23490,"vw":721.329844},{"c":720.71,"h":721.34,"l":719.87,"n":920,"o":720.44,"t":"2026-10-06T17:30:00Z","v":12234,"vw":720.385762},{"c":717.11,"h":720.94,"l":717.08,"n":1107,"o":720.49,"t":"2026-10-06T17:45:00Z","v":19838,"vw":719.50305},{"c":718.93,"h":719.32,"l":717.0301,"n":1338,"o":717.0301,"t":"2026-10-06T18:00:00Z","v":28817,"vw":718.643185},{"c":716.4299,"h":719.61,"l":715.9,"n":1386,"o":719.08,"t":"2026-10-06T18:15:00Z","v":31927,"vw":717.865932},{"c":717.25,"h":717.25,"l":715.43,"n":1436,"o":716.03,"t":"2026-10-06T18:30:00Z","v":26048,"vw":715.9349},{"c":720.28,"h":721.27,"l":717.3975,"n":1190,"o":717.3975,"t":"2026-10-06T18:45:00Z","v":21673,"vw":719.539454},{"c":720.42,"h":721.4462,"l":719.175,"n":1621,"o":720.18,"t":"2026-10-06T19:00:00Z","v":33542,"vw":720.243098},{"c":718,"h":720.6099,"l":717.12,"n":1507,"o":720.245,"t":"2026-10-06T19:15:00Z","v":18901,"vw":718.762239},{"c":717.6,"h":719.12,"l":717.3871,"n":2181,"o":718.31,"t":"2026-10-06T19:30:00Z","v":42618,"vw":718.426808},{"c":719.43,"h":719.78,"l":715.4,"n":6670,"o":717.6,"t":"2026-10-06T19:45:00Z","v":144310,"vw":718.057723},{"c":718.78,"h":719.56,"l":718.78,"n":122,"o":719.42,"t":"2026-10-06T20:00:00Z","v":191616,"vw":719.559716},{"c":720.05,"h":720.05,"l":720.05,"n":4,"o":720.05,"t":"2026-10-06T20:45:00Z","v":109,"vw":720.05},{"c":722.2,"h":722.2,"l":722.2,"n":5,"o":722.2,"t":"2026-10-06T22:15:00Z","v":126,"vw":722.2},{"c":721.5,"h":721.5,"l":721.5,"n":1,"o":721.5,"t":"2026-10-06T22:30:00Z","v":100,"vw":721.5},{"c":714.71,"h":718,"l":714.71,"n":16,"o":718,"t":"2026-10-07T08:00:00Z","v":237,"vw":716.695772},{"c":712.3,"h":714,"l":712.3,"n":28,"o":714,"t":"2026-10-07T09:30:00Z","v":387,"vw":712.794271},{"c":710,"h":710.58,"l":710,"n":51,"o":710.58,"t":"2026-10-07T11:00:00Z","v":385,"vw":710.386667},{"c":708,"h":711.75,"l":706,"n":36,"o":707,"t":"2026-10-07T11:45:00Z","v":1174,"vw":708.49284},{"c":708.77,"h":708.77,"l":708.77,"n":2,"o":708.77,"t":"2026-10-07T12:00:00Z","v":54,"vw":708.77},{"c":709,"h":710.862,"l":709,"n":29,"o":709,"t":"2026-10-07T12:15:00Z","v":1183,"vw":709.367258},{"c":708.51,"h":710,"l":708.51,"n":34,"o":710,"t":"2026-10-07T12:30:00Z","v":207,"vw":709.086154},{"c":708.01,"h":708.01,"l":708.01,"n":7,"o":708.01,"t":"2026-10-07T12:45:00Z","v":301,"vw":708.01},{"c":707.5,"h":708.75,"l":707.5,"n":17,"o":708.75,"t":"2026-10-07T13:15:00Z","v":773,"vw":707.978513},{"c":706.875,"h":710.98,"l":703.75,"n":2266,"o":706.5,"t":"2026-10-07T13:30:00Z","v":68092,"vw":707.031335},{"c":696.07,"h":706.8764,"l":694.48,"n":2531,"o":706.855,"t":"2026-10-07T13:45:00Z","v":56410,"vw":702.081252},{"c":689.45,"h":696.5,"l":687.24,"n":2527,"o":695.955,"t":"2026-10-07T14:00:00Z","v":45497,"vw":691.407085},{"c":690.525,"h":691.41,"l":687.25,"n":1973,"o":689.4301,"t":"2026-10-07T14:15:00Z","v":40376,"vw":689.000785},{"c":686.325,"h":691.47,"l":685.25,"n":1865,"o":690.285,"t":"2026-10-07T14:30:00Z","v":29712,"vw":688.227608},{"c":691,"h":691.7456,"l":684.37,"n":1616,"o":686.3,"t":"2026-10-07T14:45:00Z","v":27746,"vw":686.99055},{"c":691.415,"h":693.0054,"l":688.18,"n":1604,"o":690.32,"t":"2026-10-07T15:00:00Z","v":30492,"vw":690.417568},{"c":690.97,"h":692.96,"l":689.15,"n":1474,"o":691.415,"t":"2026-10-07T15:15:00Z","v":24994,"vw":691.012891},{"c":691.915,"h":692.27,"l":690.295,"n":1170,"o":690.99,"t":"2026-10-07T15:30:00Z","v":19659,"vw":691.127976},{"c":691.47,"h":691.97,"l":689.47,"n":1168,"o":691.77,"t":"2026-10-07T15:45:00Z","v":19228,"vw":690.429154},{"c":692.94,"h":693.055,"l":690.86,"n":933,"o":690.86,"t":"2026-10-07T16:00:00Z","v":14328,"vw":692.156682},{"c":691.7,"h":693.368,"l":690.7,"n":977,"o":692.68,"t":"2026-10-07T16:15:00Z","v":18318,"vw":691.86547},{"c":692.28,"h":692.47,"l":690.7,"n":789,"o":691.71,"t":"2026-10-07T16:30:00Z","v":15195,"vw":691.663577},{"c":692.4,"h":693.29,"l":691.64,"n":1000,"o":692.65,"t":"2026-10-07T16:45:00Z","v":16140,"vw":692.543884},{"c":694.48,"h":695.74,"l":692.4,"n":1087,"o":692.4,"t":"2026-10-07T17:00:00Z","v":20525,"vw":693.86699},{"c":696.51,"h":696.64,"l":692.785,"n":1119,"o":694.24,"t":"2026-10-07T17:15:00Z","v":24972,"vw":694.328946},{"c":696.46,"h":696.77,"l":695.62,"n":1071,"o":696.64,"t":"2026-10-07T17:30:00Z","v":16785,"vw":696.260185},{"c":695.65,"h":696.605,"l":694.8,"n":1170,"o":696.34,"t":"2026-10-07T17:45:00Z","v":14205,"vw":695.531157},{"c":694.675,"h":697.1,"l":694.675,"n":1106,"o":695.62,"t":"2026-10-07T18:00:00Z","v":17530,"vw":695.450708},{"c":692.8675,"h":695.51,"l":692.315,"n":1151,"o":694.6,"t":"2026-10-07T18:15:00Z","v":21242,"vw":693.901422},{"c":694.97,"h":694.99,"l":692.61,"n":1162,"o":692.86,"t":"2026-10-07T18:30:00Z","v":18019,"vw":693.705176},{"c":695.34,"h":695.6,"l":693.95,"n":973,"o":695.16,"t":"2026-10-07T18:45:00Z","v":16291,"vw":695.16386},{"c":696.7025,"h":697.17,"l":695.01,"n":1458,"o":695.53,"t":"2026-10-07T19:00:00Z","v":19888,"vw":695.777081},{"c":699.01,"h":699.38,"l":696.11,"n":1701,"o":696.825,"t":"2026-10-07T19:15:00Z","v":30794,"vw":698.199018},{"c":699.84,"h":700.745,"l":697.675,"n":2158,"o":699.11,"t":"2026-10-07T19:30:00Z","v":41801,"vw":699.646271},{"c":701.01,"h":702.375,"l":698.81,"n":5624,"o":699.84,"t":"2026-10-07T19:45:00Z","v":107739,"vw":701.035357},{"c":701.07,"h":701.31,"l":701.07,"n":134,"o":701.31,"t":"2026-10-07T20:00:00Z","v":158652,"vw":701.070488},{"c":702.06,"h":702.06,"l":702.06,"n":5,"o":702.06,"t":"2026-10-07T21:30:00Z","v":100,"vw":702.06},{"c":702.31,"h":702.31,"l":702.31,"n":2,"o":702.31,"t":"2026-10-07T21:45:00Z","v":50,"vw":702.31},{"c":702.4,"h":702.4,"l":702.4,"n":11,"o":702.4,"t":"2026-10-07T23:45:00Z","v":137,"vw":702.4},{"c":699.38,"h":699.38,"l":699.38,"n":3,"o":699.38,"t":"2026-10-08T08:15:00Z","v":63,"vw":699.38},{"c":684.9,"h":695,"l":684.9,"n":30,"o":695,"t":"2026-10-08T10:00:00Z","v":457,"vw":692.607273},{"c":694.93,"h":694.99,"l":694,"n":9,"o":694,"t":"2026-10-08T10:15:00Z","v":258,"vw":694.692228},{"c":695,"h":695,"l":695,"n":2,"o":695,"t":"2026-10-08T10:45:00Z","v":55,"vw":695},{"c":695,"h":695,"l":693,"n":35,"o":693,"t":"2026-10-08T11:00:00Z","v":456,"vw":694.669967},{"c":690,"h":690,"l":690,"n":1,"o":690,"t":"2026-10-08T12:00:00Z","v":185,"vw":690},{"c":693.02,"h":693.02,"l":693.02,"n":2,"o":693.02,"t":"2026-10-08T13:15:00Z","v":44,"vw":693.02},{"c":693.964,"h":696.67,"l":691.03,"n":1142,"o":691.9,"t":"2026-10-08T13:30:00Z","v":27559,"vw":692.466115},{"c":692.62,"h":696.1,"l":692,"n":974,"o":693.66,"t":"2026-10-08T13:45:00Z","v":17445,"vw":693.305728},{"c":694.72,"h":696.415,"l":692.478,"n":964,"o":692.478,"t":"2026-10-08T14:00:00Z","v":12677,"vw":694.34489},{"c":692.94,"h":695.86,"l":691.35,"n":1037,"o":693.8,"t":"2026-10-08T14:15:00Z","v":19832,"vw":693.40865},{"c":692.755,"h":694.46,"l":691,"n":980,"o":692.75,"t":"2026-10-08T14:30:00Z","v":15918,"vw":692.441463},{"c":690.02,"h":692.965,"l":689.495,"n":1108,"o":692.54,"t":"2026-10-08T14:45:00Z","v":18715,"vw":691.612979},{"c":685.58,"h":691.69,"l":685.49,"n":1182,"o":690.43,"t":"2026-10-08T15:00:00Z","v":29115,"vw":688.258036},{"c":689.46,"h":689.88,"l":684.18,"n":1751,"o":685.485,"t":"2026-10-08T15:15:00Z","v":45592,"vw":686.362618},{"c":689.51,"h":689.74,"l":687.26,"n":970,"o":689.275,"t":"2026-10-08T15:30:00Z","v":14747,"vw":688.342408},{"c":690.785,"h":691.195,"l":688.14,"n":930,"o":689.52,"t":"2026-10-08T15:45:00Z","v":15700,"vw":689.805304},{"c":691.945,"h":692.9899,"l":690.49,"n":751,"o":691.26,"t":"2026-10-08T16:00:00Z","v":14199,"vw":691.537754},{"c":692.43,"h":696.82,"l":692.12,"n":1245,"o":692.12,"t":"2026-10-08T16:15:00Z","v":22361,"vw":694.164028},{"c":690.755,"h":694.42,"l":690.67,"n":923,"o":692.6175,"t":"2026-10-08T16:30:00Z","v":15392,"vw":693.135926},{"c":675.89,"h":691.77,"l":673.82,"n":2903,"o":691.23,"t":"2026-10-08T16:45:00Z","v":113730,"vw":680.412506},{"c":676.34,"h":678.81,"l":670.07,"n":3369,"o":675.36,"t":"2026-10-08T17:00:00Z","v":88554,"vw":674.119909},{"c":672.655,"h":677.04,"l":669.8,"n":2218,"o":675.87,"t":"2026-10-08T17:15:00Z","v":54288,"vw":673.696698},{"c":674.46,"h":675.45,"l":670.93,"n":1595,"o":672.67,"t":"2026-10-08T17:30:00Z","v":27644,"vw":672.561289},{"c":678.615,"h":679.94,"l":674.27,"n":1293,"o":674.94,"t":"2026-10-08T17:45:00Z","v":26723,"vw":676.931075},{"c":681.47,"h":682.185,"l":677.34,"n":1118,"o":678.605,"t":"2026-10-08T18:00:00Z","v":20453,"vw":679.886614},{"c":685.11,"h":686.345,"l":681.535,"n":1342,"o":681.535,"t":"2026-10-08T18:15:00Z","v":25674,"vw":685.094539},{"c":683.33,"h":684.64,"l":682.305,"n":1078,"o":684.64,"t":"2026-10-08T18:30:00Z","v":17043,"vw":683.398181},{"c":681.59,"h":683,"l":680.9725,"n":1165,"o":683,"t":"2026-10-08T18:45:00Z","v":17266,"vw":682.069377},{"c":680.58,"h":681.675,"l":679.09,"n":1550,"o":681.04,"t":"2026-10-08T19:00:00Z","v":27174,"vw":680.554708},{"c":682.88,"h":685.64,"l":680.56,"n":1776,"o":680.8375,"t":"2026-10-08T19:15:00Z","v":24908,"vw":683.138633},{"c":682.51,"h":683.38,"l":681.57,"n":2056,"o":682.755,"t":"2026-10-08T19:30:00Z","v":29430,"vw":682.327654},{"c":685.52,"h":686.75,"l":682.2,"n":5916,"o":682.51,"t":"2026-10-08T19:45:00Z","v":102018,"vw":685.002864},{"c":685.33,"h":685.6,"l":685.33,"n":107,"o":685.52,"t":"2026-10-08T20:00:00Z","v":117055,"vw":685.331602},{"c":685.33,"h":685.33,"l":685.33,"n":1,"o":685.33,"t":"2026-10-08T20:45:00Z","v":57,"vw":685.33},{"c":686.69,"h":686.69,"l":685.8,"n":36,"o":685.8,"t":"2026-10-08T22:15:00Z","v":457,"vw":686.078208},{"c":686.56,"h":686.56,"l":686.5,"n":6,"o":686.5,"t":"2026-10-08T22:45:00Z","v":382,"vw":686.53},{"c":686.55,"h":686.55,"l":686.55,"n":11,"o":686.55,"t":"2026-10-08T23:30:00Z","v":116,"vw":686.55},{"c":684.69,"h":684.69,"l":684.69,"n":4,"o":684.69,"t":"2026-10-08T23:45:00Z","v":55,"vw":684.69},{"c":691.5,"h":691.5,"l":689.99,"n":23,"o":689.99,"t":"2026-10-09T08:00:00Z","v":259,"vw":690.4775},{"c":694.25,"h":694.25,"l":694.25,"n":2,"o":694.25,"t":"2026-10-09T11:30:00Z","v":51,"vw":694.25},{"c":690.01,"h":690.01,"l":690.01,"n":21,"o":690.01,"t":"2026-10-09T12:45:00Z","v":199,"vw":690.01},{"c":689.99,"h":689.99,"l":689.99,"n":2,"o":689.99,"t":"2026-10-09T13:00:00Z","v":75,"vw":689.99},{"c":694,"h":694,"l":694,"n":1,"o":694,"t":"2026-10-09T13:15:00Z","v":200,"vw":694},{"c":686.34,"h":695.51,"l":685.84,"n":1185,"o":692.63,"t":"2026-10-09T13:30:00Z","v":25834,"vw":691.981099},{"c":685.38,"h":685.39,"l":680.43,"n":1108,"o":685.33,"t":"2026-10-09T13:45:00Z","v":22134,"vw":682.884371},{"c":684.205,"h":688.79,"l":682.54,"n":801,"o":684.675,"t":"2026-10-09T14:00:00Z","v":9279,"vw":685.014643},{"c":689.26,"h":690.22,"l":683.84,"n":1027,"o":684.01,"t":"2026-10-09T14:15:00Z","v":16497,"vw":687.443465},{"c":689.485,"h":690.78,"l":688.62,"n":859,"o":689.36,"t":"2026-10-09T14:30:00Z","v":10810,"vw":689.376517},{"c":696.27,"h":697.51,"l":689.26,"n":1367,"o":689.53,"t":"2026-10-09T14:45:00Z","v":27101,"vw":693.178269},{"c":696.82,"h":698.51,"l":695.86,"n":1455,"o":696.53,"t":"2026-10-09T15:00:00Z","v":25179,"vw":696.740711},{"c":697.1399,"h":698.09,"l":696.08,"n":944,"o":697.13,"t":"2026-10-09T15:15:00Z","v":10405,"vw":697.026},{"c":693.7825,"h":696.69,"l":693.63,"n":920,"o":696.415,"t":"2026-10-09T15:30:00Z","v":12491,"vw":695.616506},{"c":694.3,"h":694.83,"l":693.7,"n":781,"o":693.965,"t":"2026-10-09T15:45:00Z","v":10002,"vw":694.161123},{"c":694.7,"h":695.1699,"l":693.1501,"n":787,"o":694.31,"t":"2026-10-09T16:00:00Z","v":11658,"vw":693.98616},{"c":694.6675,"h":694.71,"l":693.59,"n":742,"o":694.625,"t":"2026-10-09T16:15:00Z","v":7108,"vw":694.095896},{"c":696.22,"h":696.61,"l":694.845,"n":1014,"o":694.845,"t":"2026-10-09T16:30:00Z","v":16699,"vw":695.848813},{"c":698.915,"h":699.76,"l":696.24,"n":1173,"o":696.24,"t":"2026-10-09T16:45:00Z","v":15801,"vw":698.550713},{"c":700.35,"h":700.5,"l":698.05,"n":1271,"o":699.4,"t":"2026-10-09T17:00:00Z","v":20470,"vw":699.008937},{"c":701.895,"h":703.27,"l":700.29,"n":1300,"o":700.29,"t":"2026-10-09T17:15:00Z","v":21667,"vw":702.025439},{"c":702.44,"h":703.68,"l":701.85,"n":1069,"o":702.05,"t":"2026-10-09T17:30:00Z","v":13702,"vw":702.774563},{"c":702.325,"h":702.84,"l":700.665,"n":1084,"o":702.435,"t":"2026-10-09T17:45:00Z","v":16594,"vw":701.691317},{"c":703.51,"h":703.95,"l":701.77,"n":868,"o":702.32,"t":"2026-10-09T18:00:00Z","v":11567,"vw":702.517107},{"c":705.425,"h":705.8,"l":703.19,"n":1230,"o":703.52,"t":"2026-10-09T18:15:00Z","v":20438,"vw":704.648704},{"c":701.3415,"h":706.63,"l":701.27,"n":1629,"o":705.59,"t":"2026-10-09T18:30:00Z","v":33917,"vw":704.470252},{"c":701.86,"h":704.15,"l":701.66,"n":1473,"o":701.66,"t":"2026-10-09T18:45:00Z","v":28321,"vw":702.787801},{"c":701.84,"h":703.44,"l":700.27,"n":1329,"o":701.88,"t":"2026-10-09T19:00:00Z","v":27525,"vw":702.159159},{"c":703.14,"h":703.46,"l":700.8001,"n":1443,"o":701.465,"t":"2026-10-09T19:15:00Z","v":24371,"vw":702.441934},{"c":704.58,"h":705.33,"l":703.09,"n":1903,"o":703.09,"t":"2026-10-09T19:30:00Z","v":28511,"vw":704.06343},{"c":705.99,"h":706.05,"l":703.22,"n":5612,"o":704.5,"t":"2026-10-09T19:45:00Z","v":103026,"vw":704.88648},{"c":705.94,"h":705.94,"l":705.94,"n":101,"o":705.94,"t":"2026-10-09T20:00:00Z","v":106958,"vw":705.94},{"c":710,"h":710,"l":710,"n":17,"o":710,"t":"2026-10-12T08:00:00Z","v":189,"vw":710},{"c":700.55,"h":700.55,"l":700.55,"n":3,"o":700.55,"t":"2026-10-12T12:30:00Z","v":301,"vw":700.55},{"c":704.1116,"h":705.79,"l":695.53,"n":1334,"o":704,"t":"2026-10-12T13:30:00Z","v":28705,"vw":703.02185},{"c":711.18,"h":711.19,"l":703.46,"n":1292,"o":704.17,"t":"2026-10-12T13:45:00Z","v":24655,"vw":707.421836},{"c":708.25,"h":711.8455,"l":702.98,"n":1302,"o":710.41,"t":"2026-10-12T14:00:00Z","v":23306,"vw":706.925714},{"c":705.69,"h":708.48,"l":705.5281,"n":885,"o":707.3501,"t":"2026-10-12T14:15:00Z","v":12937,"vw":706.991654},{"c":706.775,"h":707.3617,"l":705.42,"n":1132,"o":705.42,"t":"2026-10-12T14:30:00Z","v":22320,"vw":706.606207},{"c":706.82,"h":707.34,"l":705.3041,"n":963,"o":706.74,"t":"2026-10-12T14:45:00Z","v":27613,"vw":706.369519},{"c":705.12,"h":708.24,"l":704.72,"n":1211,"o":706.82,"t":"2026-10-12T15:00:00Z","v":39484,"vw":706.731554},{"c":703.64,"h":706.59,"l":703.5,"n":1025,"o":705.51,"t":"2026-10-12T15:15:00Z","v":15790,"vw":704.917185},{"c":702.44,"h":703.96,"l":701.7346,"n":1184,"o":703.675,"t":"2026-10-12T15:30:00Z","v":24334,"vw":702.920575},{"c":701.9325,"h":703.37,"l":701.29,"n":951,"o":702.525,"t":"2026-10-12T15:45:00Z","v":27397,"vw":701.919278},{"c":702.95,"h":703.9799,"l":702.195,"n":809,"o":702.29,"t":"2026-10-12T16:00:00Z","v":12671,"vw":703.250901},{"c":702.42,"h":702.74,"l":700.83,"n":885,"o":702.335,"t":"2026-10-12T16:15:00Z","v":14005,"vw":701.894403},{"c":699.3,"h":702.43,"l":699.3,"n":1021,"o":702.245,"t":"2026-10-12T16:30:00Z","v":26152,"vw":700.606374},{"c":697.05,"h":699.11,"l":696.0401,"n":838,"o":699.02,"t":"2026-10-12T16:45:00Z","v":19559,"vw":697.256347},{"c":698.77,"h":699.5385,"l":697.11,"n":681,"o":697.35,"t":"2026-10-12T17:00:00Z","v":11680,"vw":698.287544},{"c":697.565,"h":699.57,"l":697.565,"n":706,"o":698.3,"t":"2026-10-12T17:15:00Z","v":10129,"vw":698.886757},{"c":698.64,"h":698.64,"l":696.5401,"n":886,"o":697.56,"t":"2026-10-12T17:30:00Z","v":17982,"vw":697.703698},{"c":697.92,"h":698.61,"l":696.9354,"n":772,"o":698.38,"t":"2026-10-12T17:45:00Z","v":10474,"vw":698.033451},{"c":698.45,"h":698.93,"l":697.955,"n":715,"o":697.955,"t":"2026-10-12T18:00:00Z","v":10378,"vw":698.551541},{"c":695.61,"h":698.415,"l":694.415,"n":1262,"o":698.36,"t":"2026-10-12T18:15:00Z","v":28600,"vw":696.634309},{"c":694.72,"h":695.53,"l":693.1095,"n":798,"o":695.53,"t":"2026-10-12T18:30:00Z","v":11199,"vw":694.538553},{"c":694.41,"h":695.09,"l":693.34,"n":840,"o":694.81,"t":"2026-10-12T18:45:00Z","v":12551,"vw":694.157128},{"c":694.96,"h":695.825,"l":693.74,"n":884,"o":694.25,"t":"2026-10-12T19:00:00Z","v":16268,"vw":694.731677},{"c":694.12,"h":695.74,"l":693.24,"n":1130,"o":695.25,"t":"2026-10-12T19:15:00Z","v":15610,"vw":694.892016},{"c":694.805,"h":695.735,"l":693.7,"n":1897,"o":694.04,"t":"2026-10-12T19:30:00Z","v":20771,"vw":694.898362},{"c":694.66,"h":696.0733,"l":693.74,"n":4755,"o":694.805,"t":"2026-10-12T19:45:00Z","v":81432,"vw":694.84573},{"c":694.79,"h":694.79,"l":694.75,"n":85,"o":694.75,"t":"2026-10-12T20:00:00Z","v":108017,"vw":694.789969},{"c":694.11,"h":694.11,"l":694.11,"n":10,"o":694.11,"t":"2026-10-12T23:00:00Z","v":126,"vw":694.11},{"c":688.05,"h":690.02,"l":688.03,"n":43,"o":688.03,"t":"2026-10-13T08:00:00Z","v":906,"vw":688.866349},{"c":690,"h":690,"l":690,"n":3,"o":690,"t":"2026-10-13T09:00:00Z","v":70,"vw":690},{"c":688,"h":688,"l":688,"n":31,"o":688,"t":"2026-10-13T11:15:00Z","v":708,"vw":688},{"c":688,"h":688,"l":688,"n":1,"o":688,"t":"2026-10-13T12:00:00Z","v":69,"vw":688},{"c":685,"h":685.07,"l":685,"n":16,"o":685.07,"t":"2026-10-13T12:15:00Z","v":481,"vw":685.014445},{"c":683.5,"h":683.5,"l":683.5,"n":8,"o":683.5,"t":"2026-10-13T13:00:00Z","v":274,"vw":683.5},{"c":680.5,"h":682.939,"l":680.5,"n":35,"o":682.939,"t":"2026-10-13T13:15:00Z","v":1248,"vw":681.469623},{"c":686.5775,"h":689.9999,"l":670.51,"n":2096,"o":682.92,"t":"2026-10-13T13:30:00Z","v":51065,"vw":681.685404},{"c":682.51,"h":689.97,"l":682.2,"n":1078,"o":688.01,"t":"2026-10-13T13:45:00Z","v":19142,"vw":686.941021},{"c":687.85,"h":688.3899,"l":681.8401,"n":1364,"o":682.51,"t":"2026-10-13T14:00:00Z","v":26605,"vw":685.017344},{"c":680.25,"h":687.7,"l":680.18,"n":1300,"o":687.7,"t":"2026-10-13T14:15:00Z","v":25549,"vw":683.856358},{"c":678.85,"h":681.25,"l":678.08,"n":1257,"o":681.035,"t":"2026-10-13T14:30:00Z","v":19879,"vw":680.067684},{"c":677.615,"h":679.56,"l":675.92,"n":1481,"o":678.595,"t":"2026-10-13T14:45:00Z","v":43300,"vw":677.615199},{"c":675.71,"h":678.13,"l":674.03,"n":1633,"o":678.03,"t":"2026-10-13T15:00:00Z","v":39907,"vw":676.052309},{"c":668.09,"h":676.39,"l":668.09,"n":1901,"o":675.495,"t":"2026-10-13T15:15:00Z","v":44695,"vw":673.110291},{"c":669.28,"h":670.625,"l":665.04,"n":2518,"o":668.48,"t":"2026-10-13T15:30:00Z","v":55492,"vw":667.352462},{"c":673.99,"h":674.64,"l":667.66,"n":1960,"o":669.36,"t":"2026-10-13T15:45:00Z","v":61900,"vw":670.31686},{"c":673.93,"h":675.76,"l":672.81,"n":1278,"o":673.49,"t":"2026-10-13T16:00:00Z","v":21719,"vw":674.329564},{"c":676.72,"h":677.4304,"l":673.24,"n":1643,"o":673.92,"t":"2026-10-13T16:15:00Z","v":27949,"vw":674.37933},{"c":676.445,"h":678.8075,"l":676.04,"n":1233,"o":677.1,"t":"2026-10-13T16:30:00Z","v":29288,"vw":677.324186},{"c":674.245,"h":676.77,"l":674.245,"n":1115,"o":676.1543,"t":"2026-10-13T16:45:00Z","v":18521,"vw":675.870523},{"c":675.255,"h":675.74,"l":673.07,"n":856,"o":673.58,"t":"2026-10-13T17:00:00Z","v":12161,"vw":674.67527},{"c":677.805,"h":678.705,"l":674.81,"n":1148,"o":675.25,"t":"2026-10-13T17:15:00Z","v":15405,"vw":677.207393},{"c":681.25,"h":681.25,"l":677.85,"n":836,"o":677.89,"t":"2026-10-13T17:30:00Z","v":13986,"vw":680.135602},{"c":681.24,"h":681.24,"l":678.83,"n":1098,"o":680.78,"t":"2026-10-13T17:45:00Z","v":19853,"vw":679.783376},{"c":683.35,"h":683.68,"l":681.43,"n":1509,"o":681.695,"t":"2026-10-13T18:00:00Z","v":42494,"vw":682.565326},{"c":684.655,"h":686.56,"l":683.24,"n":1050,"o":683.38,"t":"2026-10-13T18:15:00Z","v":14782,"vw":685.07651},{"c":682.98,"h":684.86,"l":682.98,"n":1054,"o":684.86,"t":"2026-10-13T18:30:00Z","v":15069,"vw":684.030409},{"c":682.685,"h":683.41,"l":680.83,"n":1022,"o":682.98,"t":"2026-10-13T18:45:00Z","v":13397,"vw":682.313953},{"c":684.565,"h":684.565,"l":681.32,"n":1195,"o":682.71,"t":"2026-10-13T19:00:00Z","v":21248,"vw":683.000729},{"c":685.65,"h":686.27,"l":684.32,"n":1464,"o":684.565,"t":"2026-10-13T19:15:00Z","v":21547,"vw":685.426826},{"c":687.67,"h":689.48,"l":685.26,"n":1989,"o":685.8,"t":"2026-10-13T19:30:00Z","v":47355,"vw":687.042069},{"c":688.9,"h":691.17,"l":687.26,"n":5111,"o":687.29,"t":"2026-10-13T19:45:00Z","v":114801,"vw":688.900462},{"c":688.88,"h":688.88,"l":688.88,"n":120,"o":688.88,"t":"2026-10-13T20:00:00Z","v":193056,"vw":688.88},{"c":687.0297,"h":687.0297,"l":680.78,"n":16,"o":681.2,"t":"2026-10-13T20:15:00Z","v":254,"vw":683.67267},{"c":685.4,"h":685.4,"l":685.4,"n":3,"o":685.4,"t":"2026-10-13T20:30:00Z","v":100,"vw":685.4},{"c":688.5,"h":688.5,"l":688.5,"n":23,"o":688.5,"t":"2026-10-13T22:15:00Z","v":246,"vw":688.5},{"c":688.4,"h":688.51,"l":688.4,"n":12,"o":688.51,"t":"2026-10-14T08:00:00Z","v":211,"vw":688.445521},{"c":694.199,"h":694.199,"l":694.199,"n":3,"o":694.199,"t":"2026-10-14T11:30:00Z","v":52,"vw":694.199},{"c":680.01,"h":685,"l":680.01,"n":12,"o":685,"t":"2026-10-14T12:30:00Z","v":690,"vw":683.226344},{"c":678,"h":678,"l":678,"n":2,"o":678,"t":"2026-10-14T13:00:00Z","v":200,"vw":678},{"c":681.505,"h":685.3,"l":677.79,"n":1235,"o":682.2,"t":"2026-10-14T13:30:00Z","v":24814,"vw":681.256509},{"c":680.12,"h":684.98,"l":677.04,"n":1393,"o":681.315,"t":"2026-10-14T13:45:00Z","v":24740,"vw":679.587594},{"c":678.92,"h":682.55,"l":677.64,"n":1602,"o":679.575,"t":"2026-10-14T14:00:00Z","v":22383,"vw":679.320211},{"c":671.19,"h":680.15,"l":669.43,"n":3413,"o":677.99,"t":"2026-10-14T14:15:00Z","v":51239,"vw":675.898485},{"c":673.99,"h":675.17,"l":671.21,"n":1896,"o":671.28,"t":"2026-10-14T14:30:00Z","v":30718,"vw":673.043411},{"c":670.365,"h":673.83,"l":667.42,"n":2062,"o":673.4616,"t":"2026-10-14T14:45:00Z","v":40210,"vw":669.623591},{"c":666.13,"h":670.3679,"l":665,"n":1540,"o":670.365,"t":"2026-10-14T15:00:00Z","v":24259,"vw":667.920407},{"c":662.87,"h":668.21,"l":661.583,"n":1907,"o":666.08,"t":"2026-10-14T15:15:00Z","v":32502,"vw":664.791196},{"c":661.14,"h":664.64,"l":660.15,"n":1592,"o":662.495,"t":"2026-10-14T15:30:00Z","v":26972,"vw":662.199049},{"c":660.68,"h":662.74,"l":657.53,"n":2080,"o":661.24,"t":"2026-10-14T15:45:00Z","v":38925,"vw":660.226835},{"c":662.81,"h":665.32,"l":659.66,"n":1163,"o":660.42,"t":"2026-10-14T16:00:00Z","v":20680,"vw":663.204384},{"c":657.83,"h":664.105,"l":656.8801,"n":1486,"o":662.53,"t":"2026-10-14T16:15:00Z","v":26481,"vw":660.343565},{"c":659.18,"h":659.9862,"l":657.365,"n":1815,"o":657.83,"t":"2026-10-14T16:30:00Z","v":42307,"vw":658.490292},{"c":661.18,"h":661.44,"l":658.51,"n":1281,"o":659.18,"t":"2026-10-14T16:45:00Z","v":19387,"vw":659.758957},{"c":659.73,"h":662.32,"l":658.885,"n":1442,"o":661.18,"t":"2026-10-14T17:00:00Z","v":17087,"vw":660.295413},{"c":656.41,"h":659.73,"l":656.0001,"n":1406,"o":659.73,"t":"2026-10-14T17:15:00Z","v":18186,"vw":658.637864},{"c":653.89,"h":657.6,"l":653.07,"n":1840,"o":656.33,"t":"2026-10-14T17:30:00Z","v":32477,"vw":655.136389},{"c":650.365,"h":654.24,"l":649.45,"n":2298,"o":653.74,"t":"2026-10-14T17:45:00Z","v":36216,"vw":650.932471},{"c":652.305,"h":652.79,"l":648.305,"n":1708,"o":650.365,"t":"2026-10-14T18:00:00Z","v":26555,"vw":650.420777},{"c":652.29,"h":652.7,"l":649.88,"n":1558,"o":652.305,"t":"2026-10-14T18:15:00Z","v":25676,"vw":651.203063},{"c":652.875,"h":652.99,"l":651.085,"n":1365,"o":652.12,"t":"2026-10-14T18:30:00Z","v":20552,"vw":652.072046},{"c":656.59,"h":657.48,"l":652.65,"n":2249,"o":652.65,"t":"2026-10-14T18:45:00Z","v":43540,"vw":654.937079},{"c":656.63,"h":657.08,"l":654.58,"n":1591,"o":656.14,"t":"2026-10-14T19:00:00Z","v":23332,"vw":655.977858},{"c":661.585,"h":662.18,"l":655.91,"n":2396,"o":656.48,"t":"2026-10-14T19:15:00Z","v":39317,"vw":659.331396},{"c":660.86,"h":663.575,"l":660.83,"n":2743,"o":661.71,"t":"2026-10-14T19:30:00Z","v":51877,"vw":662.173259},{"c":660.76,"h":662.02,"l":658.03,"n":8162,"o":660.2,"t":"2026-10-14T19:45:00Z","v":164312,"vw":660.491741},{"c":660.53,"h":660.53,"l":660.53,"n":94,"o":660.53,"t":"2026-10-14T20:00:00Z","v":142273,"vw":660.53},{"c":654,"h":654,"l":654,"n":14,"o":654,"t":"2026-10-14T22:30:00Z","v":126,"vw":654},{"c":654.0001,"h":654.0001,"l":654.0001,"n":1,"o":654.0001,"t":"2026-10-14T22:45:00Z","v":100,"vw":654.0001},{"c":651.0496,"h":651.0496,"l":651.0496,"n":2,"o":651.0496,"t":"2026-10-14T23:30:00Z","v":105,"vw":651.0496},{"c":654,"h":656,"l":652,"n":51,"o":653,"t":"2026-10-15T08:00:00Z","v":862,"vw":653.432665},{"c":644.22,"h":648.16,"l":644.22,"n":22,"o":648.16,"t":"2026-10-15T11:00:00Z","v":289,"vw":645.374828},{"c":645.15,"h":645.15,"l":645.15,"n":4,"o":645.15,"t":"2026-10-15T11:15:00Z","v":65,"vw":645.15},{"c":644.08,"h":645.21,"l":644.08,"n":34,"o":645.21,"t":"2026-10-15T13:15:00Z","v":222,"vw":644.50375},{"c":628.49,"h":640,"l":625,"n":4362,"o":640,"t":"2026-10-15T13:30:00Z","v":119527,"vw":632.120755},{"c":615.92,"h":629.105,"l":613,"n":5042,"o":629.105,"t":"2026-10-15T13:45:00Z","v":121825,"vw":620.044287},{"c":621.82,"h":628.61,"l":614.36,"n":3471,"o":615.875,"t":"2026-10-15T14:00:00Z","v":100133,"vw":622.209213},{"c":622.05,"h":625.47,"l":619.51,"n":2231,"o":622.16,"t":"2026-10-15T14:15:00Z","v":34616,"vw":622.769209},{"c":629.41,"h":630.22,"l":620.785,"n":1959,"o":621.5,"t":"2026-10-15T14:30:00Z","v":27563,"vw":626.432901},{"c":630.52,"h":631.83,"l":626.88,"n":2185,"o":630.04,"t":"2026-10-15T14:45:00Z","v":33742,"vw":629.427938},{"c":632.19,"h":632.575,"l":627.46,"n":2223,"o":630.98,"t":"2026-10-15T15:00:00Z","v":45985,"vw":631.231938},{"c":630.17,"h":635.31,"l":629.745,"n":2510,"o":632.18,"t":"2026-10-15T15:15:00Z","v":47483,"vw":632.530592},{"c":629.929092,"h":631.41,"l":629.0601,"n":1904,"o":630.515,"t":"2026-10-15T15:30:00Z","v":29839,"vw":630.30672},{"c":631.975,"h":632.195,"l":628.84,"n":1516,"o":629.7801,"t":"2026-10-15T15:45:00Z","v":21434,"vw":630.272201},{"c":630.46,"h":633.1295,"l":629.5425,"n":1373,"o":631.975,"t":"2026-10-15T16:00:00Z","v":17222,"vw":631.447622},{"c":627.9597,"h":630.55,"l":627.67,"n":1313,"o":630.46,"t":"2026-10-15T16:15:00Z","v":24141,"vw":629.468897},{"c":630.84,"h":630.85,"l":627.405,"n":1428,"o":628.255,"t":"2026-10-15T16:30:00Z","v":33993,"vw":629.702777},{"c":631.865,"h":632.44,"l":629.2,"n":1256,"o":631.6,"t":"2026-10-15T16:45:00Z","v":20793,"vw":631.290981},{"c":630.66,"h":631.845,"l":629.92,"n":1223,"o":631.845,"t":"2026-10-15T17:00:00Z","v":44637,"vw":630.847666},{"c":631.715173,"h":633.23,"l":630.5,"n":1735,"o":630.66,"t":"2026-10-15T17:15:00Z","v":35725,"vw":631.90461},{"c":634,"h":634.2705,"l":631.77,"n":1790,"o":631.9,"t":"2026-10-15T17:30:00Z","v":36213,"vw":632.647347},{"c":636.515,"h":636.81,"l":633.11,"n":2210,"o":634.05,"t":"2026-10-15T17:45:00Z","v":50555,"vw":635.032814},{"c":633.12,"h":636.74,"l":632,"n":1508,"o":636.26,"t":"2026-10-15T18:00:00Z","v":28404,"vw":634.386446},{"c":637.045,"h":637.22,"l":632.71,"n":1449,"o":633.23,"t":"2026-10-15T18:15:00Z","v":26568,"vw":635.083728},{"c":637.695,"h":639.52,"l":636.2,"n":1541,"o":636.51,"t":"2026-10-15T18:30:00Z","v":26259,"vw":637.331197},{"c":638,"h":638.87,"l":637.31,"n":1388,"o":638.075,"t":"2026-10-15T18:45:00Z","v":22311,"vw":638.126556},{"c":643.1,"h":643.53,"l":637.81,"n":2098,"o":638,"t":"2026-10-15T19:00:00Z","v":42774,"vw":640.885504},{"c":645.2,"h":647.67,"l":643.0901,"n":2330,"o":643.21,"t":"2026-10-15T19:15:00Z","v":36233,"vw":645.459267},{"c":645.49,"h":647.46,"l":644.915,"n":2515,"o":645.33,"t":"2026-10-15T19:30:00Z","v":35785,"vw":646.012449},{"c":642.07,"h":646.47,"l":641.59,"n":6950,"o":645.4,"t":"2026-10-15T19:45:00Z","v":135557,"vw":642.714833},{"c":642.21,"h":642.21,"l":642.21,"n":115,"o":642.21,"t":"2026-10-15T20:00:00Z","v":184843,"vw":642.21},{"c":644.2131,"h":644.2131,"l":644.2131,"n":1,"o":644.2131,"t":"2026-10-15T22:30:00Z","v":71,"vw":644.2131},{"c":645.72,"h":645.72,"l":640,"n":27,"o":640,"t":"2026-10-16T08:00:00Z","v":325,"vw":641.06805},{"c":643.976,"h":643.976,"l":643.976,"n":1,"o":643.976,"t":"2026-10-16T12:00:00Z","v":100,"vw":643.976},{"c":641,"h":641,"l":641,"n":1,"o":641,"t":"2026-10-16T12:15:00Z","v":100,"vw":641},{"c":638,"h":638,"l":638,"n":1,"o":638,"t":"2026-10-16T12:45:00Z","v":44,"vw":638},{"c":634.64,"h":640.57,"l":627.065,"n":1607,"o":639.38,"t":"2026-10-16T13:30:00Z","v":64711,"vw":636.664824},{"c":632.615,"h":637.91,"l":629.85,"n":1898,"o":634.73,"t":"2026-10-16T13:45:00Z","v":37248,"vw":633.66975},{"c":634.43,"h":635.5344,"l":631.75,"n":2278,"o":632.29,"t":"2026-10-16T14:00:00Z","v":53808,"vw":633.309484},{"c":637.54,"h":637.935,"l":632.8088,"n":2011,"o":635.16,"t":"2026-10-16T14:15:00Z","v":42570,"vw":635.721533},{"c":637.84,"h":639.04,"l":635.675,"n":1697,"o":636.94,"t":"2026-10-16T14:30:00Z","v":28514,"vw":636.988857},{"c":639.31,"h":639.31,"l":635.74,"n":1359,"o":638.43,"t":"2026-10-16T14:45:00Z","v":19773,"vw":637.703657},{"c":629.8,"h":638.43,"l":629.49,"n":1283,"o":638.43,"t":"2026-10-16T15:00:00Z","v":22058,"vw":633.68942},{"c":630.8,"h":632.83,"l":629.6,"n":1367,"o":629.805,"t":"2026-10-16T15:15:00Z","v":19853,"vw":630.824351},{"c":631.505,"h":632.94,"l":630.061,"n":1120,"o":630.735,"t":"2026-10-16T15:30:00Z","v":16509,"vw":631.734197},{"c":633.725,"h":634.11,"l":631.41,"n":1285,"o":631.505,"t":"2026-10-16T15:45:00Z","v":24217,"vw":632.52697},{"c":634.13,"h":634.64,"l":632.65,"n":1222,"o":633.73,"t":"2026-10-16T16:00:00Z","v":24022,"vw":633.673907},{"c":634.09,"h":636.51,"l":633.674,"n":1227,"o":633.99,"t":"2026-10-16T16:15:00Z","v":43185,"vw":635.454453},{"c":634.78,"h":635.53,"l":632.5401,"n":1300,"o":633.975,"t":"2026-10-16T16:30:00Z","v":28342,"vw":634.062569},{"c":632.9,"h":635.56,"l":632,"n":945,"o":635.16,"t":"2026-10-16T16:45:00Z","v":18010,"vw":632.847599},{"c":630.76,"h":634.0099,"l":629.01,"n":1257,"o":632.91,"t":"2026-10-16T17:00:00Z","v":23582,"vw":631.057748},{"c":633.18,"h":633.495,"l":629.815,"n":1241,"o":630.5,"t":"2026-10-16T17:15:00Z","v":25577,"vw":631.678567},{"c":635.42,"h":636,"l":631.98,"n":1146,"o":632.68,"t":"2026-10-16T17:30:00Z","v":25764,"vw":633.707091},{"c":632.14,"h":635.93,"l":631.79,"n":871,"o":635.255,"t":"2026-10-16T17:45:00Z","v":10396,"vw":633.007563},{"c":631.98,"h":633.06,"l":631.16,"n":1089,"o":631.78,"t":"2026-10-16T18:00:00Z","v":19400,"vw":631.992932},{"c":632.34,"h":633.53,"l":630.48,"n":1158,"o":632.35,"t":"2026-10-16T18:15:00Z","v":22011,"vw":631.732341},{"c":631.195,"h":632.6399,"l":630.675,"n":1176,"o":632.1001,"t":"2026-10-16T18:30:00Z","v":17837,"vw":631.626242},{"c":631.63,"h":632.03,"l":630,"n":1445,"o":630.91,"t":"2026-10-16T18:45:00Z","v":29242,"vw":630.596817},{"c":633.23,"h":633.23,"l":629.815,"n":1467,"o":631.23,"t":"2026-10-16T19:00:00Z","v":27029,"vw":631.363255},{"c":633.485,"h":634.04,"l":631.52,"n":1468,"o":633.24,"t":"2026-10-16T19:15:00Z","v":17350,"vw":632.90214},{"c":630.38,"h":634.13,"l":629.73,"n":1853,"o":633.7,"t":"2026-10-16T19:30:00Z","v":28737,"vw":631.840539},{"c":631.89,"h":633.23,"l":629.79,"n":5502,"o":630.26,"t":"2026-10-16T19:45:00Z","v":103921,"vw":631.033923},{"c":630.55,"h":631.86,"l":630.55,"n":94,"o":631.86,"t":"2026-10-16T20:00:00Z","v":121994,"vw":631.857709},{"c":631.86,"h":631.86,"l":631.86,"n":1,"o":631.86,"t":"2026-10-16T20:15:00Z","v":89,"vw":631.86},{"c":631.06,"h":631.06,"l":631.06,"n":1,"o":631.06,"t":"2026-10-16T20:45:00Z","v":47,"vw":631.06},{"c":631.06,"h":631.06,"l":631.06,"n":37,"o":631.06,"t":"2026-10-16T22:00:00Z","v":322,"vw":631.06},{"c":628.88,"h":629.03,"l":628.88,"n":7,"o":629.03,"t":"2026-10-16T23:00:00Z","v":191,"vw":628.962919},{"c":645.24,"h":645.24,"l":645.05,"n":9,"o":645.05,"t":"2026-10-19T08:00:00Z","v":132,"vw":645.143827},{"c":646.72,"h":646.72,"l":646.72,"n":1,"o":646.72,"t":"2026-10-19T08:30:00Z","v":140,"vw":646.72},{"c":649.4799,"h":650,"l":649,"n":24,"o":649,"t":"2026-10-19T12:15:00Z","v":1270,"vw":649.47712},{"c":647,"h":647,"l":646.88,"n":8,"o":646.88,"t":"2026-10-19T12:45:00Z","v":289,"vw":646.972308},{"c":650.16,"h":650.16,"l":648.5,"n":69,"o":648.5,"t":"2026-10-19T13:00:00Z","v":648,"vw":649.252568},{"c":639.02,"h":641.45,"l":636.81,"n":74,"o":641.45,"t":"2026-10-19T13:15:00Z","v":1429,"vw":639.318761},{"c":630.24,"h":645,"l":627.305,"n":1924,"o":643.7,"t":"2026-10-19T13:30:00Z","v":48738,"vw":637.631881},{"c":622.78,"h":631.45,"l":621.725,"n":1725,"o":629.44,"t":"2026-10-19T13:45:00Z","v":27765,"vw":627.767382},{"c":624.565,"h":625.0484,"l":619.03,"n":1607,"o":622.95,"t":"2026-10-19T14:00:00Z","v":40002,"vw":622.21248},{"c":623.505,"h":627.3,"l":623.24,"n":1395,"o":624.375,"t":"2026-10-19T14:15:00Z","v":25636,"vw":625.038588},{"c":618.5475,"h":623.485,"l":617.47,"n":1903,"o":623.485,"t":"2026-10-19T14:30:00Z","v":37376,"vw":620.135262},{"c":620.09,"h":622.22,"l":618.5625,"n":1841,"o":618.5625,"t":"2026-10-19T14:45:00Z","v":39273,"vw":619.976437},{"c":622.7968,"h":623.05,"l":620.41,"n":1398,"o":620.43,"t":"2026-10-19T15:00:00Z","v":24189,"vw":621.779184},{"c":624.73,"h":625.67,"l":621.94,"n":1811,"o":622.395,"t":"2026-10-19T15:15:00Z","v":32407,"vw":623.880311},{"c":626.97,"h":627.25,"l":623.5016,"n":1733,"o":624.805,"t":"2026-10-19T15:30:00Z","v":34342,"vw":625.701638},{"c":625.8299,"h":626.81,"l":625.01,"n":1773,"o":626.7,"t":"2026-10-19T15:45:00Z","v":33570,"vw":625.980184},{"c":623.235,"h":625.225,"l":622.59,"n":1363,"o":625.225,"t":"2026-10-19T16:00:00Z","v":23644,"vw":623.512876},{"c":622.62,"h":624.06,"l":621.925,"n":1356,"o":623.35,"t":"2026-10-19T16:15:00Z","v":23285,"vw":622.870905},{"c":622.91,"h":623.09,"l":622,"n":1080,"o":622.63,"t":"2026-10-19T16:30:00Z","v":12489,"vw":622.527821},{"c":619.3775,"h":622.69,"l":619.335,"n":1348,"o":622.69,"t":"2026-10-19T16:45:00Z","v":14308,"vw":621.084935},{"c":619.8199,"h":620.385,"l":619.18,"n":1281,"o":619.335,"t":"2026-10-19T17:00:00Z","v":20177,"vw":619.709916},{"c":618.4592,"h":620.33,"l":618.01,"n":1003,"o":619.58,"t":"2026-10-19T17:15:00Z","v":14834,"vw":619.375327},{"c":618.04,"h":618.89,"l":617.58,"n":1522,"o":618.275,"t":"2026-10-19T17:30:00Z","v":29722,"vw":618.165311},{"c":616.16,"h":618.18,"l":615.68,"n":1415,"o":617.645,"t":"2026-10-19T17:45:00Z","v":23615,"vw":616.593078},{"c":616.505,"h":617.34,"l":615.7225,"n":1280,"o":616.255,"t":"2026-10-19T18:00:00Z","v":23777,"vw":616.376798},{"c":615.57,"h":617.26,"l":615.11,"n":1150,"o":616.74,"t":"2026-10-19T18:15:00Z","v":19500,"vw":616.550667},{"c":615.41,"h":615.82,"l":613.92,"n":1662,"o":615.57,"t":"2026-10-19T18:30:00Z","v":32676,"vw":614.790067},{"c":614.245,"h":616.38,"l":614,"n":1311,"o":615.65,"t":"2026-10-19T18:45:00Z","v":23663,"vw":615.323322},{"c":615.085,"h":616.515,"l":614.245,"n":1727,"o":614.47,"t":"2026-10-19T19:00:00Z","v":32941,"vw":615.440383},{"c":618.715,"h":619.98,"l":614.5977,"n":2019,"o":615.085,"t":"2026-10-19T19:15:00Z","v":35959,"vw":616.9079},{"c":618.8,"h":619.78,"l":617.12,"n":3283,"o":618.715,"t":"2026-10-19T19:30:00Z","v":45163,"vw":618.338903},{"c":618.21,"h":618.79,"l":616.18,"n":7310,"o":618.55,"t":"2026-10-19T19:45:00Z","v":156233,"vw":617.737186},{"c":618.41,"h":618.41,"l":618.41,"n":93,"o":618.41,"t":"2026-10-19T20:00:00Z","v":174940,"vw":618.41},{"c":621.85,"h":621.85,"l":620.01,"n":3,"o":620.01,"t":"2026-10-19T20:30:00Z","v":123,"vw":621.198673},{"c":622.0846,"h":622.0846,"l":622.0846,"n":1,"o":622.0846,"t":"2026-10-19T22:30:00Z","v":115,"vw":622.0846},{"c":620,"h":620,"l":620,"n":2,"o":620,"t":"2026-10-19T23:45:00Z","v":73,"vw":620},{"c":614.61,"h":615.27,"l":614.61,"n":27,"o":615.27,"t":"2026-10-20T08:00:00Z","v":296,"vw":615.093727},{"c":610,"h":610.06,"l":610,"n":59,"o":610,"t":"2026-10-20T09:45:00Z","v":1002,"vw":610.005357},{"c":605,"h":606.06,"l":605,"n":137,"o":606.06,"t":"2026-10-20T11:15:00Z","v":1063,"vw":605.244764},{"c":603.11,"h":603.11,"l":603.11,"n":40,"o":603.11,"t":"2026-10-20T11:45:00Z","v":277,"vw":603.11},{"c":602.43,"h":603,"l":602.43,"n":6,"o":603,"t":"2026-10-20T12:00:00Z","v":222,"vw":602.867735},{"c":602.66,"h":602.66,"l":602.66,"n":3,"o":602.66,"t":"2026-10-20T12:30:00Z","v":104,"vw":602.66},{"c":609.22,"h":609.95,"l":609.22,"n":15,"o":609.95,"t":"2026-10-20T13:00:00Z","v":261,"vw":609.453622},{"c":589.895,"h":609.79,"l":589.29,"n":4429,"o":609,"t":"2026-10-20T13:30:00Z","v":122557,"vw":596.273654},{"c":596.395,"h":597.83,"l":587.23,"n":3050,"o":589.29,"t":"2026-10-20T13:45:00Z","v":62550,"vw":590.743562},{"c":602.62,"h":604.61,"l":595.6,"n":2159,"o":596.18,"t":"2026-10-20T14:00:00Z","v":59901,"vw":600.608016},{"c":607.29,"h":607.29,"l":599.895,"n":2961,"o":602.65,"t":"2026-10-20T14:15:00Z","v":82925,"vw":602.019529},{"c":610.2075,"h":610.42,"l":604.76,"n":2393,"o":607.73,"t":"2026-10-20T14:30:00Z","v":51145,"vw":607.472828},{"c":606.845,"h":612.38,"l":606.845,"n":1674,"o":610.837,"t":"2026-10-20T14:45:00Z","v":38865,"vw":609.620472},{"c":597.35,"h":607.69,"l":596.165,"n":2028,"o":606.47,"t":"2026-10-20T15:00:00Z","v":44270,"vw":601.176449},{"c":600,"h":600.2,"l":596.99,"n":1647,"o":597.38,"t":"2026-10-20T15:15:00Z","v":32856,"vw":599.050516},{"c":599.65,"h":600.21,"l":597.075,"n":1459,"o":599.78,"t":"2026-10-20T15:30:00Z","v":26277,"vw":598.863706},{"c":602.12,"h":603.1999,"l":598.8325,"n":1147,"o":599.61,"t":"2026-10-20T15:45:00Z","v":20720,"vw":600.984273},{"c":600.24,"h":602.77,"l":600.24,"n":1330,"o":601.7,"t":"2026-10-20T16:00:00Z","v":26069,"vw":601.402084},{"c":600,"h":601.12,"l":597.5601,"n":1067,"o":600.4,"t":"2026-10-20T16:15:00Z","v":17431,"vw":599.279916},{"c":599.4,"h":600.98,"l":598.73,"n":1100,"o":600.25,"t":"2026-10-20T16:30:00Z","v":19062,"vw":599.899618},{"c":596.58,"h":600.59,"l":596.11,"n":1230,"o":599.445,"t":"2026-10-20T16:45:00Z","v":28301,"vw":597.727989},{"c":595.14,"h":598.22,"l":594.8346,"n":1137,"o":597.58,"t":"2026-10-20T17:00:00Z","v":15469,"vw":596.544427},{"c":593.99,"h":595.38,"l":591.55,"n":1737,"o":594.96,"t":"2026-10-20T17:15:00Z","v":36956,"vw":593.052138},{"c":595.36,"h":595.7,"l":593.27,"n":2491,"o":594.135,"t":"2026-10-20T17:30:00Z","v":66051,"vw":594.560507},{"c":596.7125,"h":596.95,"l":593.96,"n":1694,"o":595.36,"t":"2026-10-20T17:45:00Z","v":31996,"vw":595.229284},{"c":595.485,"h":596.96,"l":594.81,"n":2064,"o":596.95,"t":"2026-10-20T18:00:00Z","v":46236,"vw":595.358234},{"c":595.84,"h":596.52,"l":595,"n":1688,"o":595.2173,"t":"2026-10-20T18:15:00Z","v":35094,"vw":595.683664},{"c":593.455,"h":596.5,"l":592.945,"n":1980,"o":595.875,"t":"2026-10-20T18:30:00Z","v":46902,"vw":594.531538},{"c":598.71,"h":599.25,"l":593.31,"n":2023,"o":593.4525,"t":"2026-10-20T18:45:00Z","v":55949,"vw":596.436028},{"c":600.635,"h":601.33,"l":598.38,"n":1690,"o":598.38,"t":"2026-10-20T19:00:00Z","v":26640,"vw":600.213545},{"c":597.73,"h":600.73,"l":596.82,"n":2423,"o":600.535,"t":"2026-10-20T19:15:00Z","v":52451,"vw":598.365751},{"c":596.9,"h":597.75,"l":595.61,"n":2781,"o":597.75,"t":"2026-10-20T19:30:00Z","v":48819,"vw":596.702236},{"c":596,"h":598.96,"l":595.23,"n":9052,"o":597.05,"t":"2026-10-20T19:45:00Z","v":216955,"vw":596.941742},{"c":596,"h":596,"l":596,"n":110,"o":596,"t":"2026-10-20T20:00:00Z","v":214948,"vw":596},{"c":599,"h":599,"l":599,"n":2,"o":599,"t":"2026-10-20T20:30:00Z","v":60,"vw":599},{"c":601.89,"h":602,"l":601.89,"n":6,"o":602,"t":"2026-10-20T20:45:00Z","v":314,"vw":601.927801},{"c":603.9228,"h":603.9228,"l":602,"n":3,"o":602,"t":"2026-10-20T21:15:00Z","v":141,"vw":603.373429},{"c":604,"h":604,"l":603,"n":17,"o":603,"t":"2026-10-20T21:30:00Z","v":229,"vw":603.5},{"c":607.96,"h":607.96,"l":602.99,"n":170,"o":602.99,"t":"2026-10-20T21:45:00Z","v":863,"vw":605.439462},{"c":612,"h":612,"l":608,"n":9,"o":610,"t":"2026-10-20T22:00:00Z","v":328,"vw":610.084806},{"c":612,"h":612,"l":612,"n":21,"o":612,"t":"2026-10-20T22:30:00Z","v":3399,"vw":612},{"c":610,"h":610,"l":610,"n":3,"o":610,"t":"2026-10-20T22:45:00Z","v":107,"vw":610},{"c":610,"h":610,"l":610,"n":2,"o":610,"t":"2026-10-20T23:00:00Z","v":50,"vw":610},{"c":608.02,"h":608.02,"l":608.02,"n":4,"o":608.02,"t":"2026-10-20T23:30:00Z","v":107,"vw":608.02},{"c":608.02,"h":608.02,"l":608.02,"n":6,"o":608.02,"t":"2026-10-20T23:45:00Z","v":113,"vw":608.02},{"c":608,"h":608,"l":608,"n":1,"o":608,"t":"2026-10-21T11:00:00Z","v":150,"vw":608},{"c":610,"h":610,"l":609.78,"n":10,"o":609.78,"t":"2026-10-21T11:15:00Z","v":270,"vw":609.937143},{"c":612,"h":612,"l":612,"n":2,"o":612,"t":"2026-10-21T12:00:00Z","v":42,"vw":612},{"c":611,"h":611.11,"l":611,"n":15,"o":611.04,"t":"2026-10-21T12:15:00Z","v":940,"vw":611.018182},{"c":618.3655,"h":618.3655,"l":618.3655,"n":1,"o":618.3655,"t":"2026-10-21T12:30:00Z","v":150,"vw":618.3655},{"c":610,"h":610.02,"l":610,"n":8,"o":610.02,"t":"2026-10-21T12:45:00Z","v":215,"vw":610.006667},{"c":612,"h":612,"l":612,"n":2,"o":612,"t":"2026-10-21T13:00:00Z","v":175,"vw":612},{"c":604.6,"h":613.594,"l":604.6,"n":69,"o":612.01,"t":"2026-10-21T13:15:00Z","v":1837,"vw":608.802699},{"c":606.57,"h":615.78,"l":604.6,"n":1956,"o":604.6,"t":"2026-10-21T13:30:00Z","v":60271,"vw":610.140089},{"c":606.165,"h":609.39,"l":605.485,"n":1767,"o":606.76,"t":"2026-10-21T13:45:00Z","v":29280,"vw":607.440893},{"c":605.8,"h":608.055,"l":605.75,"n":1694,"o":606.04,"t":"2026-10-21T14:00:00Z","v":26427,"vw":607.041162},{"c":606.965,"h":607.63,"l":604.49,"n":1542,"o":605.1801,"t":"2026-10-21T14:15:00Z","v":30039,"vw":605.822136},{"c":607.735,"h":609.45,"l":606.21,"n":1963,"o":606.66,"t":"2026-10-21T14:30:00Z","v":37401,"vw":607.777291},{"c":605.125,"h":609.65,"l":605.01,"n":1552,"o":607.855,"t":"2026-10-21T14:45:00Z","v":31093,"vw":607.375975},{"c":602.4,"h":605.7675,"l":601.925,"n":2142,"o":605.13,"t":"2026-10-21T15:00:00Z","v":51640,"vw":604.098047},{"c":600.96,"h":603.3,"l":599.55,"n":1744,"o":602.69,"t":"2026-10-21T15:15:00Z","v":36619,"vw":601.03532},{"c":603.12,"h":604.19,"l":599.62,"n":1643,"o":600.795,"t":"2026-10-21T15:30:00Z","v":28819,"vw":602.016816},{"c":603.83,"h":604.33,"l":602.27,"n":1640,"o":603.29,"t":"2026-10-21T15:45:00Z","v":36962,"vw":603.191757},{"c":603.885,"h":604.989,"l":602.67,"n":1304,"o":603.66,"t":"2026-10-21T16:00:00Z","v":19388,"vw":603.753902},{"c":601.9,"h":604.83,"l":601.305,"n":1585,"o":604.01,"t":"2026-10-21T16:15:00Z","v":35118,"vw":603.015162},{"c":601.4,"h":604.06,"l":599.08,"n":2004,"o":601.94,"t":"2026-10-21T16:30:00Z","v":53792,"vw":601.406618},{"c":602.26,"h":602.55,"l":600.715,"n":3180,"o":601.41,"t":"2026-10-21T16:45:00Z","v":89251,"vw":601.994799},{"c":604.28,"h":604.7531,"l":601.5541,"n":3374,"o":602.345,"t":"2026-10-21T17:00:00Z","v":80610,"vw":602.758508},{"c":604.4001,"h":605.8,"l":603.75,"n":1298,"o":604.33,"t":"2026-10-21T17:15:00Z","v":22230,"vw":604.528113},{"c":603.28,"h":604.62,"l":602.7,"n":1287,"o":604.41,"t":"2026-10-21T17:30:00Z","v":22213,"vw":603.470409},{"c":604.04,"h":604.88,"l":603.25,"n":1812,"o":603.37,"t":"2026-10-21T17:45:00Z","v":37778,"vw":604.069793},{"c":604.605,"h":604.85,"l":603.52,"n":1637,"o":604.24,"t":"2026-10-21T18:00:00Z","v":30430,"vw":604.088615},{"c":605.11,"h":605.65,"l":604.18,"n":2743,"o":604.75,"t":"2026-10-21T18:15:00Z","v":66644,"vw":604.978586},{"c":604.61,"h":606.02,"l":604.43,"n":1665,"o":604.845,"t":"2026-10-21T18:30:00Z","v":28431,"vw":605.361055},{"c":602.27,"h":605.18,"l":601.62,"n":2181,"o":604.53,"t":"2026-10-21T18:45:00Z","v":59571,"vw":602.56659},{"c":602.45,"h":602.93,"l":600.795,"n":2548,"o":602.03,"t":"2026-10-21T19:00:00Z","v":61187,"vw":601.812663},{"c":601.98,"h":602.77,"l":601.1025,"n":2376,"o":602.12,"t":"2026-10-21T19:15:00Z","v":55015,"vw":601.90891},{"c":601.01,"h":602.71,"l":599.62,"n":4158,"o":602.07,"t":"2026-10-21T19:30:00Z","v":168802,"vw":601.439787},{"c":601.11,"h":601.29,"l":596.91,"n":9176,"o":601.01,"t":"2026-10-21T19:45:00Z","v":244907,"vw":599.003397},{"c":601.14,"h":601.14,"l":601.14,"n":74,"o":601.14,"t":"2026-10-21T20:00:00Z","v":188404,"vw":601.14},{"c":606.5076,"h":606.5076,"l":606.5076,"n":2,"o":606.5076,"t":"2026-10-21T21:00:00Z","v":51,"vw":606.5076},{"c":601.56,"h":601.56,"l":601.56,"n":5,"o":601.56,"t":"2026-10-21T21:30:00Z","v":81,"vw":601.56},{"c":596.2244,"h":596.2244,"l":596.2244,"n":1,"o":596.2244,"t":"2026-10-21T23:45:00Z","v":100,"vw":596.2244},{"c":590.83,"h":590.83,"l":590.83,"n":52,"o":590.83,"t":"2026-10-22T08:00:00Z","v":449,"vw":590.83},{"c":585.5,"h":586,"l":585.5,"n":57,"o":585.8,"t":"2026-10-22T08:15:00Z","v":954,"vw":585.944951},{"c":585.99,"h":585.99,"l":585.99,"n":2,"o":585.99,"t":"2026-10-22T08:30:00Z","v":51,"vw":585.99},{"c":585.61,"h":591.83,"l":585.61,"n":47,"o":591.83,"t":"2026-10-22T11:00:00Z","v":439,"vw":587.758033},{"c":584.89,"h":585.11,"l":584.89,"n":14,"o":585.11,"t":"2026-10-22T11:15:00Z","v":241,"vw":585.031429},{"c":586,"h":586,"l":586,"n":6,"o":586,"t":"2026-10-22T12:15:00Z","v":222,"vw":586},{"c":584,"h":584.28,"l":584,"n":27,"o":584.28,"t":"2026-10-22T12:45:00Z","v":776,"vw":584.22122},{"c":581,"h":581,"l":581,"n":15,"o":581,"t":"2026-10-22T13:00:00Z","v":159,"vw":581},{"c":584,"h":584,"l":583.94,"n":7,"o":583.94,"t":"2026-10-22T13:15:00Z","v":228,"vw":583.978125},{"c":573.51,"h":588.38,"l":572.13,"n":3006,"o":588.38,"t":"2026-10-22T13:30:00Z","v":54285,"vw":582.482555},{"c":573.6225,"h":576.35,"l":569.28,"n":2579,"o":572.78,"t":"2026-10-22T13:45:00Z","v":46323,"vw":572.694257},{"c":567.48,"h":576.9276,"l":567.48,"n":2639,"o":574.23,"t":"2026-10-22T14:00:00Z","v":52428,"vw":571.315284},{"c":559.495,"h":568.74,"l":558.925,"n":3709,"o":567.07,"t":"2026-10-22T14:15:00Z","v":80203,"vw":563.754722},{"c":562.76,"h":565.33,"l":556.9,"n":2746,"o":559.44,"t":"2026-10-22T14:30:00Z","v":49958,"vw":561.561164},{"c":560.155,"h":562.92,"l":557.615,"n":2489,"o":562.52,"t":"2026-10-22T14:45:00Z","v":59105,"vw":559.893097},{"c":556.03,"h":560.49,"l":555.31,"n":2514,"o":560.22,"t":"2026-10-22T15:00:00Z","v":55129,"vw":557.374227},{"c":556.92,"h":561.15,"l":555.72,"n":2319,"o":555.72,"t":"2026-10-22T15:15:00Z","v":49816,"vw":558.871525},{"c":557.23,"h":558.889,"l":555,"n":2627,"o":557.16,"t":"2026-10-22T15:30:00Z","v":62462,"vw":557.201961},{"c":559.18,"h":559.97,"l":555.83,"n":2332,"o":557.405,"t":"2026-10-22T15:45:00Z","v":56582,"vw":557.170631},{"c":559.605,"h":560.5,"l":556.85,"n":1855,"o":558.92,"t":"2026-10-22T16:00:00Z","v":55596,"vw":558.651724},{"c":557.4,"h":559.68,"l":557.13,"n":2305,"o":559.59,"t":"2026-10-22T16:15:00Z","v":64298,"vw":558.308185},{"c":557.43,"h":558.33,"l":554.21,"n":2250,"o":557.41,"t":"2026-10-22T16:30:00Z","v":57059,"vw":555.972958},{"c":557.15,"h":557.86,"l":556.05,"n":1808,"o":557.27,"t":"2026-10-22T16:45:00Z","v":40224,"vw":556.980626},{"c":554.95,"h":557.475,"l":553.46,"n":2711,"o":557.31,"t":"2026-10-22T17:00:00Z","v":82508,"vw":554.950666},{"c":555.53,"h":557.1,"l":553.75,"n":2105,"o":554.94,"t":"2026-10-22T17:15:00Z","v":50496,"vw":555.600912},{"c":553.925,"h":556.25,"l":553.05,"n":2040,"o":555.345,"t":"2026-10-22T17:30:00Z","v":59533,"vw":554.711349},{"c":553.93,"h":554.96,"l":553.57,"n":1498,"o":553.92,"t":"2026-10-22T17:45:00Z","v":31901,"vw":554.277467},{"c":551.26,"h":554.12,"l":551.065,"n":2003,"o":553.955,"t":"2026-10-22T18:00:00Z","v":54133,"vw":552.454029},{"c":548.29,"h":551.12,"l":547.64,"n":2941,"o":551.12,"t":"2026-10-22T18:15:00Z","v":59640,"vw":549.026993},{"c":548.615,"h":549.93,"l":546.68,"n":2252,"o":548.08,"t":"2026-10-22T18:30:00Z","v":49041,"vw":548.350866},{"c":545.32,"h":549.145,"l":545.03,"n":2418,"o":548.79,"t":"2026-10-22T18:45:00Z","v":51145,"vw":546.482915},{"c":546.465,"h":547.71,"l":543.06,"n":2480,"o":545.25,"t":"2026-10-22T19:00:00Z","v":50798,"vw":544.739857},{"c":549.53,"h":550.52,"l":545.75,"n":3085,"o":546.21,"t":"2026-10-22T19:15:00Z","v":85286,"vw":548.048837},{"c":547.4799,"h":550.06,"l":546.66,"n":3426,"o":549.42,"t":"2026-10-22T19:30:00Z","v":77248,"vw":548.308359},{"c":552.03,"h":554.025,"l":546.75,"n":9772,"o":547.315,"t":"2026-10-22T19:45:00Z","v":240714,"vw":551.51166},{"c":547,"h":552.44,"l":522.44,"n":291,"o":552.44,"t":"2026-10-22T20:00:00Z","v":280836,"vw":551.717705},{"c":550.31,"h":550.31,"l":549.5,"n":12,"o":549.5,"t":"2026-10-22T20:15:00Z","v":594,"vw":549.927404},{"c":552.44,"h":552.44,"l":552.44,"n":1,"o":552.44,"t":"2026-10-22T20:30:00Z","v":4441,"vw":552.44},{"c":549.5,"h":549.5,"l":549.5,"n":3,"o":549.5,"t":"2026-10-22T20:45:00Z","v":46,"vw":549.5},{"c":548.7555,"h":549.5,"l":548.7555,"n":4,"o":549.5,"t":"2026-10-22T21:15:00Z","v":100,"vw":549.12775},{"c":550.31,"h":550.31,"l":550.31,"n":6,"o":550.31,"t":"2026-10-22T21:30:00Z","v":68,"vw":550.31},{"c":548,"h":548,"l":548,"n":1,"o":548,"t":"2026-10-22T21:45:00Z","v":50,"vw":548},{"c":548.6,"h":548.6,"l":548,"n":20,"o":548,"t":"2026-10-22T22:30:00Z","v":207,"vw":548.177465},{"c":550.31,"h":550.31,"l":550.31,"n":2,"o":550.31,"t":"2026-10-22T23:00:00Z","v":154,"vw":550.31},{"c":549.54,"h":549.54,"l":549.41,"n":5,"o":549.41,"t":"2026-10-22T23:45:00Z","v":192,"vw":549.476413}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.01869918699187,"strike":690.5691056910568,"iv":0.5858130081300813,"gamma":0.001894308943089431,"theta":-0.27996260162601627,"vega":0.27177723577235774,"rho":0.038725527399806565,"breakevenPct":26.39440347891851},{"delta":0.15,"premium":6.558452722063037,"strike":662.5787965616046,"iv":0.5827925501432665,"gamma":0.002548424068767908,"theta":-0.3708174785100286,"vega":0.36031719197707734,"rho":0.05801170311332185,"breakevenPct":21.763156327777356},{"delta":0.2,"premium":9.200372208436724,"strike":639.8263027295285,"iv":0.5730429280397022,"gamma":0.003105210918114144,"theta":-0.4392332506203474,"vega":0.43354069478908186,"rho":0.07728642693645645,"breakevenPct":18.103627568141587},{"delta":0.25,"premium":12.781498470948012,"strike":626.8195718654434,"iv":0.599785626911315,"gamma":0.0034636085626911315,"theta":-0.5219125382262997,"vega":0.49165902140672785,"rho":0.09605050283785466,"breakevenPct":16.38844676209038},{"delta":0.3,"premium":16.358459214501508,"strike":611.6314199395771,"iv":0.604487915407855,"gamma":0.0036836858006042295,"theta":-0.5769652567975831,"vega":0.5382341389728097,"rho":0.11483805313134011,"breakevenPct":14.275553945859917},{"delta":0.35,"premium":20.32486187845304,"strike":597.8453038674033,"iv":0.6100414364640884,"gamma":0.0039215469613259665,"theta":-0.6214756906077348,"vega":0.5733093922651933,"rho":0.13334865804012028,"breakevenPct":12.488657012384255},{"delta":0.4,"premium":24.442519685039372,"strike":584.3307086614174,"iv":0.60841968503937,"gamma":0.004056692913385827,"theta":-0.6480244094488189,"vega":0.5977307086614173,"rho":0.1517807605584613,"breakevenPct":10.778692787869263},{"delta":0.45,"premium":29.27247596153846,"strike":571.9471153846154,"iv":0.6153086538461539,"gamma":0.004180528846153846,"theta":-0.6732579326923077,"vega":0.6125334134615386,"rho":0.16975475201404105,"breakevenPct":9.40415462862647},{"delta":0.5,"premium":33.641608391608386,"strike":559.2540792540792,"iv":0.6028249417249417,"gamma":0.004292540792540793,"theta":-0.6679876456876457,"vega":0.6176762237762238,"rho":0.1880675872451207,"breakevenPct":7.889450748933233},{"delta":0.55,"premium":39.80911270983214,"strike":547.5299760191847,"iv":0.6159302158273381,"gamma":0.0041752997601918465,"theta":-0.6785800959232614,"vega":0.6124793764988009,"rho":0.2050997230618935,"breakevenPct":6.878314359103396},{"delta":0.6,"premium":46.411330049261075,"strike":535.4187192118227,"iv":0.6238778325123152,"gamma":0.004008374384236454,"theta":-0.6732226600985222,"vega":0.5976325123152709,"rho":0.22180537326380984,"breakevenPct":5.87583238000578},{"delta":0.65,"premium":53.753164556962034,"strike":522.9113924050632,"iv":0.6308025316455697,"gamma":0.0037582278481012657,"theta":-0.655853164556962,"vega":0.5730632911392405,"rho":0.2379942992363427,"breakevenPct":4.935865808135049},{"delta":0.7,"premium":61.44196428571428,"strike":510.17857142857144,"iv":0.6307267857142858,"gamma":0.0036017857142857145,"theta":-0.6203517857142857,"vega":0.5385107142857144,"rho":0.2538922060176355,"breakevenPct":4.018003369051517},{"delta":0.75,"premium":72.27070707070706,"strike":495.3198653198653,"iv":0.649849494949495,"gamma":0.00315959595959596,"theta":-0.5871925925925926,"vega":0.49174478114478115,"rho":0.26742532588154433,"breakevenPct":3.284669430900827},{"delta":0.8,"premium":84.37452107279694,"strike":479.2337164750958,"iv":0.6635187739463602,"gamma":0.002684674329501916,"theta":-0.5340088122605364,"vega":0.433472030651341,"rho":0.27998289991620223,"breakevenPct":2.560002465315128},{"delta":0.85,"premium":101.95653846153846,"strike":458.2307692307692,"iv":0.698563076923077,"gamma":0.0021469230769230775,"theta":-0.47383461538461547,"vega":0.36083923076923086,"rho":0.2882362137771407,"breakevenPct":1.9374945758830469},{"delta":0.9,"premium":125.81516853932584,"strike":431.0112359550562,"iv":0.7411191011235955,"gamma":0.0015202247191011238,"theta":-0.38671348314606746,"vega":0.27166853932584273,"rho":0.2915863171123418,"breakevenPct":1.3259097598686367}],"put":[{"delta":0.1,"premium":5.048280423280423,"strike":444.86772486772486,"iv":0.6372322751322751,"gamma":0.001746031746031746,"theta":-0.2915830687830688,"vega":0.2714539682539682,"rho":-0.048680479707782214,"breakevenPct":19.96589066411099},{"delta":0.15,"premium":7.863809523809523,"strike":468.76190476190476,"iv":0.6041247619047619,"gamma":0.0024628571428571425,"theta":-0.3661895238095238,"vega":0.3609914285714286,"rho":-0.07323439035187096,"breakevenPct":16.130200669997585},{"delta":0.2,"premium":11.417378048780488,"strike":484.3292682926829,"iv":0.6062682926829268,"gamma":0.0029731707317073174,"theta":-0.4394408536585366,"vega":0.4329128048780488,"rho":-0.09821858246633779,"breakevenPct":13.944045884939678},{"delta":0.25,"premium":15.1687675070028,"strike":498.7955182072829,"iv":0.6010974789915966,"gamma":0.003375910364145658,"theta":-0.4933397759103641,"vega":0.491906162464986,"rho":-0.12332477915850183,"breakevenPct":11.994258707231477},{"delta":0.3,"premium":19.288107416879793,"strike":511.86700767263426,"iv":0.5965583120204604,"gamma":0.003756010230179028,"theta":-0.533623273657289,"vega":0.5381263427109974,"rho":-0.1486849549147171,"breakevenPct":10.365232693570166},{"delta":0.35,"premium":23.474999999999998,"strike":524.3333333333334,"iv":0.5851533333333333,"gamma":0.004086666666666666,"theta":-0.5546433333333334,"vega":0.57286,"rho":-0.1740614573304752,"breakevenPct":8.858621149810142},{"delta":0.4,"premium":28.600226757369615,"strike":535.9410430839002,"iv":0.5858746031746032,"gamma":0.004259410430839002,"theta":-0.5768643990929706,"vega":0.5974938775510205,"rho":-0.2000953781095604,"breakevenPct":7.679001287161872},{"delta":0.45,"premium":33.54189189189189,"strike":547.2297297297297,"iv":0.5767094594594594,"gamma":0.0044445945945945945,"theta":-0.5786087837837838,"vega":0.6123189189189189,"rho":-0.2259756224476888,"breakevenPct":6.524031401201388},{"delta":0.5,"premium":39.58792710706151,"strike":558.5876993166287,"iv":0.5759503416856492,"gamma":0.0045,"theta":-0.5793927107061503,"vega":0.6175186788154897,"rho":-0.25266164581422945,"breakevenPct":5.557416710418304},{"delta":0.55,"premium":45.45384615384616,"strike":569.6263736263736,"iv":0.5663960439560439,"gamma":0.0045,"theta":-0.5612285714285714,"vega":0.6129905494505494,"rho":-0.2791636152849976,"breakevenPct":4.616128494281119},{"delta":0.6,"premium":52.96092636579572,"strike":581.4014251781473,"iv":0.566667458432304,"gamma":0.004385985748218527,"theta":-0.5431983372921615,"vega":0.5980232779097387,"rho":-0.3068764127820741,"breakevenPct":3.839484148132688},{"delta":0.65,"premium":60.656993006993005,"strike":593.2167832167833,"iv":0.5602153846153847,"gamma":0.0042678321678321675,"theta":-0.5085867132867132,"vega":0.5729146853146853,"rho":-0.3347235853114826,"breakevenPct":3.0898951468882574},{"delta":0.7,"premium":69.00528350515462,"strike":605.3865979381443,"iv":0.551183762886598,"gamma":0.004092268041237114,"theta":-0.46237731958762895,"vega":0.5377399484536083,"rho":-0.3630343374089402,"breakevenPct":2.3944909500692035},{"delta":0.75,"premium":77.23322147651008,"strike":617.1812080536913,"iv":0.5342630872483222,"gamma":0.003856375838926174,"theta":-0.40030201342281874,"vega":0.4912718120805369,"rho":-0.391198390876698,"breakevenPct":1.7454622816935517},{"delta":0.8,"premium":90.26411411411414,"strike":633.1231231231232,"iv":0.5351516516516517,"gamma":0.003406306306306306,"theta":-0.34279069069069057,"vega":0.43307087087087076,"rho":-0.4229863863922498,"breakevenPct":1.2157424374915267},{"delta":0.85,"premium":106.65061475409836,"strike":652.172131147541,"iv":0.5359266393442622,"gamma":0.0028348360655737707,"theta":-0.27188565573770496,"vega":0.36084631147540985,"rho":-0.4573625388014265,"breakevenPct":0.7312449697123672},{"delta":0.9,"premium":125.49851190476191,"strike":673.5119047619048,"iv":0.5237809523809523,"gamma":0.0021946428571428572,"theta":-0.17859166666666668,"vega":0.27159464285714285,"rho":-0.4936036457968652,"breakevenPct":0.2777972746036879}]},"raw":{"call":[{"delta":0.1,"premium":4.01869918699187,"strike":690.5691056910568,"iv":0.5858130081300813,"gamma":0.001894308943089431,"theta":-0.27996260162601627,"vega":0.27177723577235774,"rho":0.038725527399806565,"breakevenPct":26.39440347891851},{"delta":0.15,"premium":6.558452722063037,"strike":662.5787965616046,"iv":0.5827925501432665,"gamma":0.002548424068767908,"theta":-0.3708174785100286,"vega":0.36031719197707734,"rho":0.05801170311332185,"breakevenPct":21.763156327777356},{"delta":0.2,"premium":9.200372208436724,"strike":639.8263027295285,"iv":0.5730429280397022,"gamma":0.003105210918114144,"theta":-0.4392332506203474,"vega":0.43354069478908186,"rho":0.07728642693645645,"breakevenPct":18.103627568141587},{"delta":0.25,"premium":12.781498470948012,"strike":626.8195718654434,"iv":0.599785626911315,"gamma":0.0034636085626911315,"theta":-0.5219125382262997,"vega":0.49165902140672785,"rho":0.09605050283785466,"breakevenPct":16.38844676209038},{"delta":0.3,"premium":16.358459214501508,"strike":611.6314199395771,"iv":0.604487915407855,"gamma":0.0036836858006042295,"theta":-0.5769652567975831,"vega":0.5382341389728097,"rho":0.11483805313134011,"breakevenPct":14.275553945859917},{"delta":0.35,"premium":20.32486187845304,"strike":597.8453038674033,"iv":0.6100414364640884,"gamma":0.0039215469613259665,"theta":-0.6214756906077348,"vega":0.5733093922651933,"rho":0.13334865804012028,"breakevenPct":12.488657012384255},{"delta":0.4,"premium":24.442519685039372,"strike":584.3307086614174,"iv":0.60841968503937,"gamma":0.004056692913385827,"theta":-0.6480244094488189,"vega":0.5977307086614173,"rho":0.1517807605584613,"breakevenPct":10.778692787869263},{"delta":0.45,"premium":29.27247596153846,"strike":571.9471153846154,"iv":0.6153086538461539,"gamma":0.004180528846153846,"theta":-0.6732579326923077,"vega":0.6125334134615386,"rho":0.16975475201404105,"breakevenPct":9.40415462862647},{"delta":0.5,"premium":33.641608391608386,"strike":559.2540792540792,"iv":0.6028249417249417,"gamma":0.004292540792540793,"theta":-0.6679876456876457,"vega":0.6176762237762238,"rho":0.1880675872451207,"breakevenPct":7.889450748933233},{"delta":0.55,"premium":39.80911270983214,"strike":547.5299760191847,"iv":0.6159302158273381,"gamma":0.0041752997601918465,"theta":-0.6785800959232614,"vega":0.6124793764988009,"rho":0.2050997230618935,"breakevenPct":6.878314359103396},{"delta":0.6,"premium":46.411330049261075,"strike":535.4187192118227,"iv":0.6238778325123152,"gamma":0.004008374384236454,"theta":-0.6732226600985222,"vega":0.5976325123152709,"rho":0.22180537326380984,"breakevenPct":5.87583238000578},{"delta":0.65,"premium":53.753164556962034,"strike":522.9113924050632,"iv":0.6308025316455697,"gamma":0.0037582278481012657,"theta":-0.655853164556962,"vega":0.5730632911392405,"rho":0.2379942992363427,"breakevenPct":4.935865808135049},{"delta":0.7,"premium":61.44196428571428,"strike":510.17857142857144,"iv":0.6307267857142858,"gamma":0.0036017857142857145,"theta":-0.6203517857142857,"vega":0.5385107142857144,"rho":0.2538922060176355,"breakevenPct":4.018003369051517},{"delta":0.75,"premium":72.27070707070706,"strike":495.3198653198653,"iv":0.649849494949495,"gamma":0.00315959595959596,"theta":-0.5871925925925926,"vega":0.49174478114478115,"rho":0.26742532588154433,"breakevenPct":3.284669430900827},{"delta":0.8,"premium":84.37452107279694,"strike":479.2337164750958,"iv":0.6635187739463602,"gamma":0.002684674329501916,"theta":-0.5340088122605364,"vega":0.433472030651341,"rho":0.27998289991620223,"breakevenPct":2.560002465315128},{"delta":0.85,"premium":101.95653846153846,"strike":458.2307692307692,"iv":0.698563076923077,"gamma":0.0021469230769230775,"theta":-0.47383461538461547,"vega":0.36083923076923086,"rho":0.2882362137771407,"breakevenPct":1.9374945758830469},{"delta":0.9,"premium":125.81516853932584,"strike":431.0112359550562,"iv":0.7411191011235955,"gamma":0.0015202247191011238,"theta":-0.38671348314606746,"vega":0.27166853932584273,"rho":0.2915863171123418,"breakevenPct":1.3259097598686367}],"put":[{"delta":0.1,"premium":5.048280423280423,"strike":444.86772486772486,"iv":0.6372322751322751,"gamma":0.001746031746031746,"theta":-0.2915830687830688,"vega":0.2714539682539682,"rho":-0.048680479707782214,"breakevenPct":19.96589066411099},{"delta":0.15,"premium":7.863809523809523,"strike":468.76190476190476,"iv":0.6041247619047619,"gamma":0.0024628571428571425,"theta":-0.3661895238095238,"vega":0.3609914285714286,"rho":-0.07323439035187096,"breakevenPct":16.130200669997585},{"delta":0.2,"premium":11.417378048780488,"strike":484.3292682926829,"iv":0.6062682926829268,"gamma":0.0029731707317073174,"theta":-0.4394408536585366,"vega":0.4329128048780488,"rho":-0.09821858246633779,"breakevenPct":13.944045884939678},{"delta":0.25,"premium":15.1687675070028,"strike":498.7955182072829,"iv":0.6010974789915966,"gamma":0.003375910364145658,"theta":-0.4933397759103641,"vega":0.491906162464986,"rho":-0.12332477915850183,"breakevenPct":11.994258707231477},{"delta":0.3,"premium":19.288107416879793,"strike":511.86700767263426,"iv":0.5965583120204604,"gamma":0.003756010230179028,"theta":-0.533623273657289,"vega":0.5381263427109974,"rho":-0.1486849549147171,"breakevenPct":10.365232693570166},{"delta":0.35,"premium":23.474999999999998,"strike":524.3333333333334,"iv":0.5851533333333333,"gamma":0.004086666666666666,"theta":-0.5546433333333334,"vega":0.57286,"rho":-0.1740614573304752,"breakevenPct":8.858621149810142},{"delta":0.4,"premium":28.600226757369615,"strike":535.9410430839002,"iv":0.5858746031746032,"gamma":0.004259410430839002,"theta":-0.5768643990929706,"vega":0.5974938775510205,"rho":-0.2000953781095604,"breakevenPct":7.679001287161872},{"delta":0.45,"premium":33.54189189189189,"strike":547.2297297297297,"iv":0.5767094594594594,"gamma":0.0044445945945945945,"theta":-0.5786087837837838,"vega":0.6123189189189189,"rho":-0.2259756224476888,"breakevenPct":6.524031401201388},{"delta":0.5,"premium":39.58792710706151,"strike":558.5876993166287,"iv":0.5759503416856492,"gamma":0.0045,"theta":-0.5793927107061503,"vega":0.6175186788154897,"rho":-0.25266164581422945,"breakevenPct":5.557416710418304},{"delta":0.55,"premium":45.45384615384616,"strike":569.6263736263736,"iv":0.5663960439560439,"gamma":0.0045,"theta":-0.5612285714285714,"vega":0.6129905494505494,"rho":-0.2791636152849976,"breakevenPct":4.616128494281119},{"delta":0.6,"premium":52.96092636579572,"strike":581.4014251781473,"iv":0.566667458432304,"gamma":0.004385985748218527,"theta":-0.5431983372921615,"vega":0.5980232779097387,"rho":-0.3068764127820741,"breakevenPct":3.839484148132688},{"delta":0.65,"premium":60.656993006993005,"strike":593.2167832167833,"iv":0.5602153846153847,"gamma":0.0042678321678321675,"theta":-0.5085867132867132,"vega":0.5729146853146853,"rho":-0.3347235853114826,"breakevenPct":3.0898951468882574},{"delta":0.7,"premium":69.00528350515462,"strike":605.3865979381443,"iv":0.551183762886598,"gamma":0.004092268041237114,"theta":-0.46237731958762895,"vega":0.5377399484536083,"rho":-0.3630343374089402,"breakevenPct":2.3944909500692035},{"delta":0.75,"premium":77.23322147651008,"strike":617.1812080536913,"iv":0.5342630872483222,"gamma":0.003856375838926174,"theta":-0.40030201342281874,"vega":0.4912718120805369,"rho":-0.391198390876698,"breakevenPct":1.7454622816935517},{"delta":0.8,"premium":90.26411411411414,"strike":633.1231231231232,"iv":0.5351516516516517,"gamma":0.003406306306306306,"theta":-0.34279069069069057,"vega":0.43307087087087076,"rho":-0.4229863863922498,"breakevenPct":1.2157424374915267},{"delta":0.85,"premium":106.65061475409836,"strike":652.172131147541,"iv":0.5359266393442622,"gamma":0.0028348360655737707,"theta":-0.27188565573770496,"vega":0.36084631147540985,"rho":-0.4573625388014265,"breakevenPct":0.7312449697123672},{"delta":0.9,"premium":125.49851190476191,"strike":673.5119047619048,"iv":0.5237809523809523,"gamma":0.0021946428571428572,"theta":-0.17859166666666668,"vega":0.27159464285714285,"rho":-0.4936036457968652,"breakevenPct":0.2777972746036879}]}},"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"}}