{"symbol":"TDY","url":"https://intraalpha.com/companies/TDY","capturedAt":"2026-10-22T21:06:59.492Z","state":"ready","quote":{"symbol":"TDY","last_price":620.47,"prev_close":630.1,"regular_close":620.47,"change":-9.63,"change_pct":-1.5283,"regular_change":-9.63,"regular_change_pct":-1.5283,"extended_change":0,"extended_change_pct":0,"bid":575.01,"ask":636.24,"bid_size":40,"ask_size":200,"volume":494186,"vwap":617.24095,"open":634.67,"high":635.13,"low":610.06,"close":620.47,"trade_count":25779,"last_trade_at":"2026-10-22T20:10:00.0009379Z","last_quote_at":"2026-10-22T20:45:45.766482381Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:54.203035771-04:00","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":"TDY","fetched_at":"2026-10-22T21:06:56.012616+00:00","name":"Teledyne Technologies Incorporated","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS","country":"USA","description":"Teledyne Technologies Incorporated is an American industrial conglomerate.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":29208707000,"ebitda":1592400000,"pe_ratio":30.59,"peg_ratio":1.402,"book_value":227.65,"dividend_per_share":null,"dividend_yield":null,"eps":20.6,"revenue_ttm":6374400000,"gross_profit_ttm":2762600000,"profit_margin":0.153,"operating_margin_ttm":0.202,"return_on_assets_ttm":0.0514,"return_on_equity_ttm":0.0915,"quarterly_earnings_growth":0.212,"quarterly_revenue_growth":0.098,"analyst_target_price":760.17,"analyst_number":3,"beta":0.895,"fifty_two_week_high":697.67,"fifty_two_week_low":483.02,"fifty_day_ma":620.54,"two_hundred_day_ma":630.15,"shares_outstanding":46355700,"forward_pe":23.64,"price_to_sales":4.582,"price_to_book":2.602,"ev_to_revenue":4.781,"ev_to_ebitda":19.22},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:06:56.012616+00:00"},"optionObservedAt":"2026-10-22T19:54:30.111Z","bars":[{"c":605.81,"h":610.43,"l":605.81,"n":223,"o":607.75,"t":"2026-10-15T13:30:00Z","v":5805,"vw":607.260683},{"c":606.41,"h":608.16,"l":604.245,"n":188,"o":607.62,"t":"2026-10-15T13:35:00Z","v":3833,"vw":606.598273},{"c":608.21,"h":608.45,"l":607.38,"n":62,"o":607.38,"t":"2026-10-15T13:40:00Z","v":1030,"vw":608.018069},{"c":606.37,"h":608.01,"l":605.471,"n":195,"o":608.01,"t":"2026-10-15T13:45:00Z","v":3392,"vw":606.666657},{"c":603.065,"h":605.47,"l":603.065,"n":148,"o":605.47,"t":"2026-10-15T13:50:00Z","v":1888,"vw":604.251196},{"c":606.55,"h":606.55,"l":602.465,"n":188,"o":602.75,"t":"2026-10-15T13:55:00Z","v":3027,"vw":604.348931},{"c":609.815,"h":610.86,"l":606.38,"n":607,"o":606.38,"t":"2026-10-15T14:00:00Z","v":10539,"vw":609.809457},{"c":610.62,"h":610.62,"l":608.6,"n":438,"o":609.79,"t":"2026-10-15T14:05:00Z","v":6307,"vw":609.579094},{"c":612.18,"h":612.18,"l":610.73,"n":364,"o":610.77,"t":"2026-10-15T14:10:00Z","v":5662,"vw":611.196653},{"c":612.27,"h":612.71,"l":611.05,"n":221,"o":611.85,"t":"2026-10-15T14:15:00Z","v":3749,"vw":611.909708},{"c":612.735,"h":613.98,"l":612.0449,"n":423,"o":612.0449,"t":"2026-10-15T14:20:00Z","v":8435,"vw":613.030225},{"c":612.025,"h":612.67,"l":611.22,"n":139,"o":612.19,"t":"2026-10-15T14:25:00Z","v":2080,"vw":611.997382},{"c":613.37,"h":613.75,"l":611.21,"n":333,"o":611.24,"t":"2026-10-15T14:30:00Z","v":3935,"vw":612.198435},{"c":613.4,"h":613.64,"l":611.645,"n":267,"o":612.88,"t":"2026-10-15T14:35:00Z","v":2780,"vw":612.644019},{"c":613.79,"h":614.315,"l":613.2,"n":245,"o":613.79,"t":"2026-10-15T14:40:00Z","v":3437,"vw":613.634141},{"c":616.025,"h":616.025,"l":613.53,"n":258,"o":613.865,"t":"2026-10-15T14:45:00Z","v":3032,"vw":614.305201},{"c":615.55,"h":616.04,"l":614.62,"n":223,"o":616.04,"t":"2026-10-15T14:50:00Z","v":2350,"vw":615.229548},{"c":615.725,"h":615.79,"l":614.47,"n":145,"o":615.79,"t":"2026-10-15T14:55:00Z","v":1846,"vw":615.090013},{"c":615.71,"h":616.44,"l":614.98,"n":162,"o":615.52,"t":"2026-10-15T15:00:00Z","v":3916,"vw":615.707075},{"c":612.67,"h":615.405,"l":612.575,"n":201,"o":615.12,"t":"2026-10-15T15:05:00Z","v":3234,"vw":613.630001},{"c":615.025,"h":615.025,"l":612.5323,"n":117,"o":612.5323,"t":"2026-10-15T15:10:00Z","v":1058,"vw":614.06851},{"c":615.125,"h":615.66,"l":615.125,"n":64,"o":615.46,"t":"2026-10-15T15:15:00Z","v":1760,"vw":615.607461},{"c":615.11,"h":615.32,"l":614.75,"n":150,"o":615.125,"t":"2026-10-15T15:20:00Z","v":2166,"vw":615.099918},{"c":614.92,"h":614.94,"l":614.42,"n":85,"o":614.6,"t":"2026-10-15T15:25:00Z","v":879,"vw":614.808529},{"c":613.39,"h":614.47,"l":612.61,"n":191,"o":614.47,"t":"2026-10-15T15:30:00Z","v":2401,"vw":613.913703},{"c":613.63,"h":613.685,"l":612.53,"n":174,"o":612.53,"t":"2026-10-15T15:35:00Z","v":2181,"vw":613.172905},{"c":614.99,"h":614.99,"l":613.9,"n":167,"o":613.9,"t":"2026-10-15T15:40:00Z","v":1992,"vw":614.508054},{"c":614.63,"h":614.965,"l":614.47,"n":88,"o":614.965,"t":"2026-10-15T15:45:00Z","v":1732,"vw":614.785775},{"c":613.855,"h":614.56,"l":613.85,"n":142,"o":614.56,"t":"2026-10-15T15:50:00Z","v":1879,"vw":613.974384},{"c":614.27,"h":614.32,"l":613.53,"n":123,"o":613.53,"t":"2026-10-15T15:55:00Z","v":1312,"vw":614.084455},{"c":612.955,"h":614.48,"l":612.955,"n":166,"o":614.19,"t":"2026-10-15T16:00:00Z","v":2529,"vw":613.744374},{"c":613.005,"h":613.005,"l":612.71,"n":101,"o":612.845,"t":"2026-10-15T16:05:00Z","v":1162,"vw":612.821753},{"c":613,"h":613,"l":612.1701,"n":97,"o":612.6,"t":"2026-10-15T16:10:00Z","v":1576,"vw":612.508736},{"c":612.865,"h":613.11,"l":612.55,"n":69,"o":613.11,"t":"2026-10-15T16:15:00Z","v":1049,"vw":612.763132},{"c":612.2,"h":612.615,"l":612.17,"n":114,"o":612.55,"t":"2026-10-15T16:20:00Z","v":2562,"vw":612.259334},{"c":611.93,"h":612.28,"l":611.93,"n":344,"o":612.21,"t":"2026-10-15T16:25:00Z","v":7864,"vw":612.178105},{"c":612.1,"h":612.38,"l":612.06,"n":54,"o":612.1,"t":"2026-10-15T16:30:00Z","v":1047,"vw":612.108351},{"c":612.52,"h":612.79,"l":612.22,"n":137,"o":612.22,"t":"2026-10-15T16:35:00Z","v":1432,"vw":612.366196},{"c":612.785,"h":612.91,"l":612.51,"n":42,"o":612.53,"t":"2026-10-15T16:40:00Z","v":631,"vw":612.701379},{"c":611.76,"h":612.77,"l":611.76,"n":106,"o":612.73,"t":"2026-10-15T16:45:00Z","v":1400,"vw":612.294844},{"c":611.84,"h":611.84,"l":611.49,"n":107,"o":611.73,"t":"2026-10-15T16:50:00Z","v":1167,"vw":611.647513},{"c":612.31,"h":612.95,"l":612.31,"n":136,"o":612.42,"t":"2026-10-15T16:55:00Z","v":1611,"vw":612.486894},{"c":612.045,"h":612.045,"l":612.045,"n":17,"o":612.045,"t":"2026-10-15T17:00:00Z","v":222,"vw":612.045},{"c":613.105,"h":613.105,"l":611.85,"n":96,"o":612.03,"t":"2026-10-15T17:05:00Z","v":1253,"vw":612.209207},{"c":613.535,"h":613.98,"l":612.2201,"n":79,"o":612.2201,"t":"2026-10-15T17:10:00Z","v":1759,"vw":613.263364},{"c":614.355,"h":614.355,"l":613.4301,"n":61,"o":613.97,"t":"2026-10-15T17:15:00Z","v":774,"vw":614.053051},{"c":614.1625,"h":614.1625,"l":613.94,"n":44,"o":613.95,"t":"2026-10-15T17:20:00Z","v":783,"vw":614.021556},{"c":613.19,"h":614.56,"l":613.19,"n":87,"o":614.13,"t":"2026-10-15T17:25:00Z","v":1709,"vw":613.830273},{"c":612.985,"h":613.58,"l":612.42,"n":118,"o":613.12,"t":"2026-10-15T17:30:00Z","v":2088,"vw":612.937171},{"c":612.96,"h":612.96,"l":612.95,"n":54,"o":612.95,"t":"2026-10-15T17:35:00Z","v":458,"vw":612.955},{"c":613.21,"h":613.4,"l":613.095,"n":95,"o":613.095,"t":"2026-10-15T17:40:00Z","v":913,"vw":613.25797},{"c":612.51,"h":613.585,"l":612.51,"n":176,"o":613.1381,"t":"2026-10-15T17:45:00Z","v":3480,"vw":613.098323},{"c":612.8974,"h":612.99,"l":612.28,"n":219,"o":612.55,"t":"2026-10-15T17:50:00Z","v":3504,"vw":612.736871},{"c":612.75,"h":613.42,"l":612.36,"n":241,"o":612.525,"t":"2026-10-15T17:55:00Z","v":5987,"vw":612.557322},{"c":613.44,"h":613.57,"l":612.64,"n":282,"o":612.64,"t":"2026-10-15T18:00:00Z","v":4863,"vw":613.131977},{"c":612.66,"h":613.84,"l":612.66,"n":161,"o":613.555,"t":"2026-10-15T18:05:00Z","v":2435,"vw":613.453402},{"c":612.745,"h":613.49,"l":612.46,"n":120,"o":612.975,"t":"2026-10-15T18:10:00Z","v":1476,"vw":612.825987},{"c":613.135,"h":613.21,"l":612.42,"n":184,"o":612.74,"t":"2026-10-15T18:15:00Z","v":2248,"vw":612.775727},{"c":612.5,"h":613.45,"l":612.5,"n":159,"o":613.45,"t":"2026-10-15T18:20:00Z","v":4250,"vw":613.283056},{"c":613.03,"h":613.03,"l":612.76,"n":52,"o":612.82,"t":"2026-10-15T18:25:00Z","v":671,"vw":612.812941},{"c":613.415,"h":613.585,"l":613.03,"n":176,"o":613.03,"t":"2026-10-15T18:30:00Z","v":1611,"vw":613.307705},{"c":613.07,"h":613.325,"l":612.845,"n":174,"o":613.15,"t":"2026-10-15T18:35:00Z","v":2811,"vw":613.118502},{"c":612.945,"h":612.945,"l":612.49,"n":91,"o":612.53,"t":"2026-10-15T18:40:00Z","v":1303,"vw":612.648737},{"c":613.88,"h":613.88,"l":613.18,"n":135,"o":613.18,"t":"2026-10-15T18:45:00Z","v":1414,"vw":613.499892},{"c":614.46,"h":614.46,"l":613.785,"n":178,"o":613.785,"t":"2026-10-15T18:50:00Z","v":1413,"vw":614.072451},{"c":614.68,"h":614.68,"l":614.44,"n":136,"o":614.5,"t":"2026-10-15T18:55:00Z","v":1450,"vw":614.522832},{"c":615.53,"h":615.53,"l":614.82,"n":102,"o":614.82,"t":"2026-10-15T19:00:00Z","v":879,"vw":615.105202},{"c":616.565,"h":616.565,"l":615.465,"n":165,"o":615.92,"t":"2026-10-15T19:05:00Z","v":1740,"vw":615.835042},{"c":617,"h":617,"l":616.34,"n":153,"o":616.34,"t":"2026-10-15T19:10:00Z","v":1448,"vw":616.752508},{"c":616.75,"h":617.19,"l":616.4492,"n":135,"o":617.19,"t":"2026-10-15T19:15:00Z","v":1620,"vw":616.732449},{"c":617.9,"h":618.58,"l":617.18,"n":248,"o":617.18,"t":"2026-10-15T19:20:00Z","v":3004,"vw":617.906933},{"c":617.91,"h":618.53,"l":617.91,"n":160,"o":617.99,"t":"2026-10-15T19:25:00Z","v":1210,"vw":618.175301},{"c":618.87,"h":618.87,"l":618.25,"n":179,"o":618.26,"t":"2026-10-15T19:30:00Z","v":1389,"vw":618.50881},{"c":618.69,"h":619.22,"l":618.69,"n":215,"o":618.81,"t":"2026-10-15T19:35:00Z","v":1765,"vw":618.998688},{"c":618.72,"h":619.06,"l":618.17,"n":361,"o":618.8,"t":"2026-10-15T19:40:00Z","v":4399,"vw":618.573826},{"c":618.475,"h":619.56,"l":618.475,"n":305,"o":618.74,"t":"2026-10-15T19:45:00Z","v":3136,"vw":619.16883},{"c":619.515,"h":619.515,"l":617.745,"n":285,"o":617.98,"t":"2026-10-15T19:50:00Z","v":2962,"vw":618.749726},{"c":619.7,"h":620.37,"l":619.26,"n":1402,"o":619.71,"t":"2026-10-15T19:55:00Z","v":17903,"vw":619.867197},{"c":619.91,"h":619.91,"l":619.91,"n":96,"o":619.91,"t":"2026-10-15T20:00:00Z","v":61621,"vw":619.91},{"c":619.6,"h":619.6,"l":619.6,"n":11,"o":619.6,"t":"2026-10-16T08:35:00Z","v":319,"vw":619.6},{"c":619.2,"h":620.2,"l":619,"n":56,"o":619,"t":"2026-10-16T09:25:00Z","v":542,"vw":619.552283},{"c":619.765,"h":622.55,"l":619.765,"n":100,"o":620.21,"t":"2026-10-16T13:30:00Z","v":12463,"vw":620.235776},{"c":622.15,"h":622.67,"l":620.82,"n":120,"o":620.82,"t":"2026-10-16T13:35:00Z","v":1022,"vw":621.95},{"c":623,"h":623,"l":620.59,"n":125,"o":620.6,"t":"2026-10-16T13:40:00Z","v":1424,"vw":621.172906},{"c":622.985,"h":624.155,"l":622.57,"n":81,"o":624.155,"t":"2026-10-16T13:45:00Z","v":887,"vw":623.49073},{"c":622.785,"h":624.065,"l":622.785,"n":122,"o":623.89,"t":"2026-10-16T13:50:00Z","v":1480,"vw":623.35196},{"c":623.88,"h":623.88,"l":622.89,"n":169,"o":623.26,"t":"2026-10-16T13:55:00Z","v":5440,"vw":623.303823},{"c":624.15,"h":625.29,"l":623.625,"n":206,"o":623.88,"t":"2026-10-16T14:00:00Z","v":3318,"vw":624.180876},{"c":623.59,"h":625.215,"l":623.59,"n":130,"o":625.2,"t":"2026-10-16T14:05:00Z","v":1686,"vw":625.068806},{"c":624.11,"h":624.16,"l":623.31,"n":169,"o":623.59,"t":"2026-10-16T14:10:00Z","v":1963,"vw":623.588897},{"c":623.885,"h":624.215,"l":623.885,"n":49,"o":624.11,"t":"2026-10-16T14:15:00Z","v":489,"vw":624.008333},{"c":624.555,"h":624.96,"l":623.185,"n":196,"o":623.185,"t":"2026-10-16T14:20:00Z","v":3959,"vw":623.749998},{"c":624.3699,"h":624.3699,"l":623.615,"n":66,"o":624.355,"t":"2026-10-16T14:25:00Z","v":915,"vw":623.931386},{"c":624.56,"h":624.56,"l":623.85,"n":175,"o":624.36,"t":"2026-10-16T14:30:00Z","v":1567,"vw":624.175745},{"c":626.55,"h":626.76,"l":625.29,"n":138,"o":625.29,"t":"2026-10-16T14:35:00Z","v":2602,"vw":625.517467},{"c":625.12,"h":626.69,"l":624.8182,"n":127,"o":626.69,"t":"2026-10-16T14:40:00Z","v":1867,"vw":625.418465},{"c":625.625,"h":626.235,"l":625.405,"n":113,"o":625.85,"t":"2026-10-16T14:45:00Z","v":1682,"vw":625.853568},{"c":625.675,"h":625.68,"l":625.675,"n":38,"o":625.68,"t":"2026-10-16T14:50:00Z","v":604,"vw":625.679516},{"c":625.665,"h":626.06,"l":625.665,"n":91,"o":626.06,"t":"2026-10-16T14:55:00Z","v":932,"vw":625.860268},{"c":624.58,"h":626.1,"l":624.34,"n":128,"o":626.1,"t":"2026-10-16T15:00:00Z","v":1791,"vw":624.89132},{"c":623.26,"h":623.965,"l":623.26,"n":115,"o":623.92,"t":"2026-10-16T15:05:00Z","v":994,"vw":623.662186},{"c":622.975,"h":623.245,"l":622.97,"n":62,"o":623.245,"t":"2026-10-16T15:10:00Z","v":710,"vw":623.116163},{"c":622.75,"h":622.88,"l":622.46,"n":96,"o":622.805,"t":"2026-10-16T15:15:00Z","v":963,"vw":622.750149},{"c":621.2886,"h":623.38,"l":621.015,"n":257,"o":623.38,"t":"2026-10-16T15:20:00Z","v":3898,"vw":622.515953},{"c":622.22,"h":622.545,"l":621.9301,"n":142,"o":622.05,"t":"2026-10-16T15:25:00Z","v":1485,"vw":622.173299},{"c":620.9401,"h":622.125,"l":620.9401,"n":94,"o":622.125,"t":"2026-10-16T15:30:00Z","v":1769,"vw":621.905458},{"c":620.29,"h":621.4,"l":620.29,"n":140,"o":621.17,"t":"2026-10-16T15:35:00Z","v":1735,"vw":620.934183},{"c":619.73,"h":620.55,"l":619.47,"n":175,"o":620.29,"t":"2026-10-16T15:40:00Z","v":2077,"vw":619.989032},{"c":619.46,"h":620.37,"l":619.35,"n":180,"o":619.74,"t":"2026-10-16T15:45:00Z","v":1597,"vw":619.838153},{"c":619.49,"h":619.49,"l":619.485,"n":25,"o":619.485,"t":"2026-10-16T15:50:00Z","v":444,"vw":619.488214},{"c":619.39,"h":620.34,"l":619.18,"n":291,"o":619.49,"t":"2026-10-16T15:55:00Z","v":7605,"vw":619.740426},{"c":619.97,"h":620.09,"l":618.99,"n":186,"o":618.99,"t":"2026-10-16T16:00:00Z","v":3071,"vw":619.359452},{"c":619.39,"h":619.845,"l":619.39,"n":115,"o":619.82,"t":"2026-10-16T16:05:00Z","v":889,"vw":619.684167},{"c":619.78,"h":620.04,"l":619.56,"n":105,"o":619.98,"t":"2026-10-16T16:10:00Z","v":997,"vw":619.82918},{"c":620.1175,"h":620.48,"l":619.72,"n":203,"o":620.01,"t":"2026-10-16T16:15:00Z","v":2683,"vw":619.883512},{"c":619.825,"h":620.58,"l":619.825,"n":92,"o":620.58,"t":"2026-10-16T16:20:00Z","v":1113,"vw":620.173006},{"c":619.4,"h":620.2326,"l":619.4,"n":75,"o":619.7,"t":"2026-10-16T16:25:00Z","v":596,"vw":619.833816},{"c":619.81,"h":619.995,"l":619.33,"n":129,"o":619.82,"t":"2026-10-16T16:30:00Z","v":1027,"vw":619.720986},{"c":620.2077,"h":620.2077,"l":619.64,"n":73,"o":619.975,"t":"2026-10-16T16:35:00Z","v":707,"vw":619.907305},{"c":620.2575,"h":620.2575,"l":620.05,"n":67,"o":620.05,"t":"2026-10-16T16:40:00Z","v":514,"vw":620.136875},{"c":619.435,"h":620.39,"l":619.13,"n":143,"o":620.19,"t":"2026-10-16T16:45:00Z","v":1926,"vw":619.81674},{"c":618.94,"h":618.94,"l":618.61,"n":91,"o":618.665,"t":"2026-10-16T16:50:00Z","v":808,"vw":618.789069},{"c":619.06,"h":619.3,"l":618.8746,"n":160,"o":618.91,"t":"2026-10-16T16:55:00Z","v":1521,"vw":619.128552},{"c":618.47,"h":618.67,"l":618.47,"n":30,"o":618.67,"t":"2026-10-16T17:00:00Z","v":460,"vw":618.5275},{"c":618.185,"h":618.21,"l":617.02,"n":198,"o":617.59,"t":"2026-10-16T17:05:00Z","v":1836,"vw":617.639136},{"c":616.9101,"h":617.93,"l":616.9101,"n":49,"o":617.93,"t":"2026-10-16T17:10:00Z","v":563,"vw":617.669727},{"c":616.91,"h":616.92,"l":616.91,"n":57,"o":616.92,"t":"2026-10-16T17:15:00Z","v":827,"vw":616.918667},{"c":617.445,"h":617.445,"l":616.19,"n":191,"o":616.765,"t":"2026-10-16T17:20:00Z","v":2517,"vw":616.911348},{"c":618.13,"h":618.375,"l":617.71,"n":139,"o":617.845,"t":"2026-10-16T17:25:00Z","v":1745,"vw":617.939649},{"c":618.66,"h":618.6864,"l":618.115,"n":145,"o":618.4,"t":"2026-10-16T17:30:00Z","v":1538,"vw":618.385304},{"c":617.49,"h":618.715,"l":617.49,"n":223,"o":618.42,"t":"2026-10-16T17:35:00Z","v":3148,"vw":617.992432},{"c":618.83,"h":619.37,"l":618.41,"n":162,"o":618.41,"t":"2026-10-16T17:40:00Z","v":1760,"vw":618.823931},{"c":617.26,"h":619.38,"l":617.26,"n":133,"o":619.02,"t":"2026-10-16T17:45:00Z","v":1424,"vw":618.444},{"c":616.71,"h":617.42,"l":616.71,"n":90,"o":617.25,"t":"2026-10-16T17:50:00Z","v":1266,"vw":617.085927},{"c":615.84,"h":616.55,"l":615.64,"n":133,"o":616.55,"t":"2026-10-16T17:55:00Z","v":1681,"vw":616.138986},{"c":615.82,"h":615.87,"l":615.13,"n":229,"o":615.52,"t":"2026-10-16T18:00:00Z","v":4388,"vw":615.533043},{"c":616.08,"h":616.61,"l":615.79,"n":219,"o":615.855,"t":"2026-10-16T18:05:00Z","v":3358,"vw":616.333595},{"c":616.2225,"h":616.2225,"l":616.11,"n":19,"o":616.11,"t":"2026-10-16T18:10:00Z","v":219,"vw":616.165538},{"c":616.23,"h":617.305,"l":616.22,"n":225,"o":616.81,"t":"2026-10-16T18:15:00Z","v":4275,"vw":616.8895},{"c":615.96,"h":616.125,"l":615.3771,"n":95,"o":615.77,"t":"2026-10-16T18:20:00Z","v":1435,"vw":615.893836},{"c":615.485,"h":615.97,"l":615.19,"n":122,"o":615.97,"t":"2026-10-16T18:25:00Z","v":1598,"vw":615.617355},{"c":615.995,"h":616.2961,"l":615.27,"n":124,"o":615.27,"t":"2026-10-16T18:30:00Z","v":1687,"vw":615.94119},{"c":615.04,"h":615.8,"l":614.57,"n":99,"o":615.74,"t":"2026-10-16T18:35:00Z","v":1131,"vw":615.291256},{"c":615.78,"h":615.79,"l":614.77,"n":150,"o":615.63,"t":"2026-10-16T18:40:00Z","v":2156,"vw":615.37636},{"c":615.515,"h":616.1,"l":615.515,"n":175,"o":615.79,"t":"2026-10-16T18:45:00Z","v":2305,"vw":615.839249},{"c":615.16,"h":615.84,"l":615.16,"n":38,"o":615.55,"t":"2026-10-16T18:50:00Z","v":415,"vw":615.5},{"c":615.68,"h":615.68,"l":614.94,"n":223,"o":615.29,"t":"2026-10-16T18:55:00Z","v":3942,"vw":615.205426},{"c":616.075,"h":616.11,"l":615.77,"n":122,"o":615.95,"t":"2026-10-16T19:00:00Z","v":1604,"vw":615.895523},{"c":615.88,"h":616.23,"l":615.545,"n":199,"o":616.12,"t":"2026-10-16T19:05:00Z","v":2115,"vw":615.961852},{"c":616.92,"h":616.96,"l":615.92,"n":420,"o":615.96,"t":"2026-10-16T19:10:00Z","v":5276,"vw":616.607679},{"c":616.06,"h":616.815,"l":614.96,"n":260,"o":616.8125,"t":"2026-10-16T19:15:00Z","v":7770,"vw":615.994456},{"c":616.575,"h":616.93,"l":616.07,"n":178,"o":616.07,"t":"2026-10-16T19:20:00Z","v":1901,"vw":616.620928},{"c":617.4,"h":617.4,"l":616.795,"n":274,"o":616.795,"t":"2026-10-16T19:25:00Z","v":3114,"vw":617.063517},{"c":617.47,"h":618.05,"l":616.75,"n":257,"o":617.51,"t":"2026-10-16T19:30:00Z","v":3012,"vw":617.400846},{"c":616.82,"h":617.645,"l":616.82,"n":146,"o":617.51,"t":"2026-10-16T19:35:00Z","v":1582,"vw":617.246361},{"c":616.265,"h":616.7,"l":616,"n":171,"o":616.65,"t":"2026-10-16T19:40:00Z","v":3683,"vw":616.559412},{"c":616.665,"h":616.86,"l":616.1,"n":307,"o":616.515,"t":"2026-10-16T19:45:00Z","v":4040,"vw":616.455025},{"c":617.485,"h":617.93,"l":616.92,"n":577,"o":616.92,"t":"2026-10-16T19:50:00Z","v":7166,"vw":617.476752},{"c":618.23,"h":618.48,"l":616.37,"n":1551,"o":617.32,"t":"2026-10-16T19:55:00Z","v":32078,"vw":617.403723},{"c":618.6,"h":618.6,"l":618.6,"n":70,"o":618.6,"t":"2026-10-16T20:00:00Z","v":84448,"vw":618.6},{"c":621.455,"h":623.845,"l":621.425,"n":60,"o":621.48,"t":"2026-10-19T13:30:00Z","v":2144,"vw":621.596956},{"c":623.82,"h":624.22,"l":621.73,"n":80,"o":622.11,"t":"2026-10-19T13:35:00Z","v":1489,"vw":622.560291},{"c":621.26,"h":623.4683,"l":620.06,"n":138,"o":623.4683,"t":"2026-10-19T13:40:00Z","v":1729,"vw":621.838056},{"c":621.15,"h":621.15,"l":619.755,"n":193,"o":620.88,"t":"2026-10-19T13:45:00Z","v":6279,"vw":620.666812},{"c":618.41,"h":619.89,"l":617.65,"n":156,"o":619.81,"t":"2026-10-19T13:50:00Z","v":7289,"vw":618.397014},{"c":616.12,"h":617.76,"l":616.12,"n":111,"o":617.68,"t":"2026-10-19T13:55:00Z","v":1526,"vw":617.462429},{"c":617.75,"h":617.845,"l":616.55,"n":294,"o":617.255,"t":"2026-10-19T14:00:00Z","v":3874,"vw":617.284873},{"c":618.375,"h":618.855,"l":617.755,"n":130,"o":617.755,"t":"2026-10-19T14:05:00Z","v":2840,"vw":618.249858},{"c":617.79,"h":618.375,"l":617.55,"n":127,"o":618.375,"t":"2026-10-19T14:10:00Z","v":1233,"vw":617.862446},{"c":618.55,"h":618.69,"l":617.91,"n":149,"o":618.185,"t":"2026-10-19T14:15:00Z","v":2202,"vw":618.308355},{"c":617.72,"h":617.85,"l":616.945,"n":74,"o":617.85,"t":"2026-10-19T14:20:00Z","v":939,"vw":617.67243},{"c":616.695,"h":617.04,"l":616.45,"n":121,"o":617.04,"t":"2026-10-19T14:25:00Z","v":1659,"vw":616.703661},{"c":613.92,"h":616.645,"l":613.92,"n":249,"o":616.06,"t":"2026-10-19T14:30:00Z","v":4043,"vw":615.01927},{"c":615.145,"h":615.145,"l":613.92,"n":125,"o":613.92,"t":"2026-10-19T14:35:00Z","v":2326,"vw":614.822683},{"c":615.365,"h":615.6,"l":614.655,"n":137,"o":614.655,"t":"2026-10-19T14:40:00Z","v":1587,"vw":615.009823},{"c":616.14,"h":616.59,"l":615.37,"n":141,"o":615.37,"t":"2026-10-19T14:45:00Z","v":4021,"vw":615.675987},{"c":614.91,"h":616.19,"l":614.91,"n":67,"o":616.19,"t":"2026-10-19T14:50:00Z","v":524,"vw":615.497692},{"c":617.74,"h":618.115,"l":615.665,"n":260,"o":615.665,"t":"2026-10-19T14:55:00Z","v":5522,"vw":617.777488},{"c":618.89,"h":618.89,"l":617.64,"n":159,"o":618.175,"t":"2026-10-19T15:00:00Z","v":4986,"vw":617.865324},{"c":618.4,"h":618.4,"l":618.33,"n":36,"o":618.4,"t":"2026-10-19T15:05:00Z","v":2167,"vw":618.392691},{"c":619.27,"h":619.295,"l":618.31,"n":213,"o":618.61,"t":"2026-10-19T15:10:00Z","v":3721,"vw":618.743006},{"c":620.13,"h":620.13,"l":618.85,"n":141,"o":619.275,"t":"2026-10-19T15:15:00Z","v":1676,"vw":619.451053},{"c":620.785,"h":620.785,"l":619.89,"n":60,"o":619.89,"t":"2026-10-19T15:20:00Z","v":937,"vw":620.309464},{"c":620.805,"h":620.81,"l":620.28,"n":154,"o":620.47,"t":"2026-10-19T15:25:00Z","v":1602,"vw":620.465938},{"c":620.64,"h":620.64,"l":619.84,"n":197,"o":620.34,"t":"2026-10-19T15:30:00Z","v":4939,"vw":620.229167},{"c":620.395,"h":621,"l":620.28,"n":147,"o":620.63,"t":"2026-10-19T15:35:00Z","v":2688,"vw":620.60342},{"c":620.955,"h":621.37,"l":620.7,"n":132,"o":621.17,"t":"2026-10-19T15:40:00Z","v":2641,"vw":621.162168},{"c":621.26,"h":621.26,"l":620.45,"n":143,"o":620.635,"t":"2026-10-19T15:45:00Z","v":2503,"vw":620.897152},{"c":620.395,"h":621.1,"l":619.57,"n":229,"o":620.8,"t":"2026-10-19T15:50:00Z","v":4652,"vw":620.18795},{"c":618.99,"h":620.215,"l":618.95,"n":239,"o":620.11,"t":"2026-10-19T15:55:00Z","v":5984,"vw":619.631615},{"c":617.63,"h":618.845,"l":617.56,"n":162,"o":618.845,"t":"2026-10-19T16:00:00Z","v":1515,"vw":618.103343},{"c":617.425,"h":618.08,"l":617.34,"n":170,"o":618.05,"t":"2026-10-19T16:05:00Z","v":2069,"vw":617.807729},{"c":617.33,"h":617.78,"l":616.57,"n":151,"o":617.3,"t":"2026-10-19T16:10:00Z","v":2802,"vw":617.28118},{"c":616.71,"h":617.5,"l":616.62,"n":134,"o":616.87,"t":"2026-10-19T16:15:00Z","v":1168,"vw":617.062121},{"c":617.36,"h":617.37,"l":616.71,"n":255,"o":616.71,"t":"2026-10-19T16:20:00Z","v":3504,"vw":616.86195},{"c":617.235,"h":617.32,"l":616.85,"n":116,"o":617.225,"t":"2026-10-19T16:25:00Z","v":1687,"vw":617.161045},{"c":615.6,"h":617.24,"l":615.34,"n":173,"o":617.24,"t":"2026-10-19T16:30:00Z","v":1767,"vw":616.242919},{"c":616.005,"h":616.19,"l":615.43,"n":167,"o":615.595,"t":"2026-10-19T16:35:00Z","v":2541,"vw":615.750284},{"c":616.18,"h":616.18,"l":616.18,"n":33,"o":616.18,"t":"2026-10-19T16:40:00Z","v":244,"vw":616.18},{"c":616.545,"h":616.6,"l":616.34,"n":60,"o":616.39,"t":"2026-10-19T16:45:00Z","v":647,"vw":616.460861},{"c":616.18,"h":616.55,"l":616.18,"n":192,"o":616.42,"t":"2026-10-19T16:50:00Z","v":2149,"vw":616.358316},{"c":616.215,"h":616.215,"l":616.195,"n":56,"o":616.2,"t":"2026-10-19T16:55:00Z","v":385,"vw":616.205891},{"c":616.4162,"h":616.4162,"l":616.12,"n":73,"o":616.24,"t":"2026-10-19T17:00:00Z","v":699,"vw":616.252505},{"c":619.26,"h":619.47,"l":615.75,"n":337,"o":616.07,"t":"2026-10-19T17:05:00Z","v":4880,"vw":617.316536},{"c":618.955,"h":620.54,"l":618.92,"n":337,"o":619.43,"t":"2026-10-19T17:10:00Z","v":5949,"vw":619.795736},{"c":618.615,"h":618.87,"l":617.845,"n":180,"o":618.87,"t":"2026-10-19T17:15:00Z","v":2123,"vw":618.223969},{"c":618.035,"h":618.615,"l":618.035,"n":99,"o":618.615,"t":"2026-10-19T17:20:00Z","v":1045,"vw":618.240934},{"c":617.775,"h":618.43,"l":617.7,"n":200,"o":618.045,"t":"2026-10-19T17:25:00Z","v":1986,"vw":617.953913},{"c":618.48,"h":618.48,"l":617.875,"n":170,"o":617.875,"t":"2026-10-19T17:30:00Z","v":1328,"vw":618.215064},{"c":618.6875,"h":619.27,"l":618.41,"n":251,"o":618.635,"t":"2026-10-19T17:35:00Z","v":4706,"vw":618.655677},{"c":618.15,"h":618.45,"l":617.75,"n":188,"o":618.45,"t":"2026-10-19T17:40:00Z","v":1546,"vw":618.157601},{"c":617.935,"h":617.935,"l":617.16,"n":212,"o":617.8,"t":"2026-10-19T17:45:00Z","v":2668,"vw":617.603573},{"c":617.53,"h":618.28,"l":617.5,"n":149,"o":618.03,"t":"2026-10-19T17:50:00Z","v":2483,"vw":617.848612},{"c":617.92,"h":617.97,"l":617.69,"n":137,"o":617.69,"t":"2026-10-19T17:55:00Z","v":1214,"vw":617.797383},{"c":617.99,"h":618.58,"l":617.93,"n":156,"o":617.93,"t":"2026-10-19T18:00:00Z","v":2185,"vw":618.143583},{"c":617.66,"h":618.19,"l":617.62,"n":162,"o":617.73,"t":"2026-10-19T18:05:00Z","v":1498,"vw":617.835961},{"c":618.265,"h":618.265,"l":617.4101,"n":160,"o":617.73,"t":"2026-10-19T18:10:00Z","v":1661,"vw":617.888756},{"c":618.44,"h":618.48,"l":617.84,"n":142,"o":617.84,"t":"2026-10-19T18:15:00Z","v":1667,"vw":618.196102},{"c":618.4,"h":619.35,"l":618.17,"n":243,"o":618.7,"t":"2026-10-19T18:20:00Z","v":4569,"vw":618.982492},{"c":617.77,"h":618.405,"l":617.6,"n":115,"o":618.01,"t":"2026-10-19T18:25:00Z","v":1375,"vw":617.980239},{"c":617.84,"h":617.97,"l":617.84,"n":90,"o":617.84,"t":"2026-10-19T18:30:00Z","v":898,"vw":617.855473},{"c":617.85,"h":617.855,"l":617.51,"n":81,"o":617.855,"t":"2026-10-19T18:35:00Z","v":911,"vw":617.624091},{"c":618.33,"h":618.39,"l":617.6601,"n":244,"o":617.855,"t":"2026-10-19T18:40:00Z","v":3163,"vw":618.142796},{"c":618.11,"h":618.76,"l":618.11,"n":144,"o":618.49,"t":"2026-10-19T18:45:00Z","v":2027,"vw":618.534416},{"c":618.275,"h":618.495,"l":618.15,"n":134,"o":618.465,"t":"2026-10-19T18:50:00Z","v":2144,"vw":618.42894},{"c":618.655,"h":618.85,"l":618.475,"n":150,"o":618.65,"t":"2026-10-19T18:55:00Z","v":1567,"vw":618.654847},{"c":619.895,"h":619.905,"l":618.665,"n":305,"o":618.665,"t":"2026-10-19T19:00:00Z","v":6280,"vw":619.051285},{"c":619.98,"h":620.16,"l":619.52,"n":194,"o":619.82,"t":"2026-10-19T19:05:00Z","v":2652,"vw":619.883927},{"c":619.765,"h":619.835,"l":619.61,"n":86,"o":619.81,"t":"2026-10-19T19:10:00Z","v":1192,"vw":619.766124},{"c":620.08,"h":620.08,"l":619.52,"n":226,"o":619.54,"t":"2026-10-19T19:15:00Z","v":2383,"vw":619.711681},{"c":620.5825,"h":620.61,"l":619.98,"n":209,"o":620.2,"t":"2026-10-19T19:20:00Z","v":2798,"vw":620.227356},{"c":621.25,"h":621.37,"l":620.665,"n":284,"o":620.665,"t":"2026-10-19T19:25:00Z","v":4216,"vw":621.106734},{"c":620.84,"h":621.275,"l":620.695,"n":216,"o":621.12,"t":"2026-10-19T19:30:00Z","v":3045,"vw":620.869911},{"c":620.885,"h":621.07,"l":620.73,"n":198,"o":620.73,"t":"2026-10-19T19:35:00Z","v":1735,"vw":620.886438},{"c":620.85,"h":621.24,"l":620.67,"n":363,"o":620.885,"t":"2026-10-19T19:40:00Z","v":4490,"vw":620.950451},{"c":619.48,"h":620.855,"l":619.47,"n":301,"o":620.855,"t":"2026-10-19T19:45:00Z","v":4559,"vw":620.021047},{"c":619.83,"h":619.83,"l":618.77,"n":478,"o":619.47,"t":"2026-10-19T19:50:00Z","v":5252,"vw":619.108487},{"c":619.91,"h":620.09,"l":619.13,"n":1381,"o":619.755,"t":"2026-10-19T19:55:00Z","v":19699,"vw":619.728011},{"c":619.76,"h":619.76,"l":619.69,"n":63,"o":619.69,"t":"2026-10-19T20:00:00Z","v":51324,"vw":619.759913},{"c":619.9,"h":619.9,"l":619.9,"n":13,"o":619.9,"t":"2026-10-20T08:30:00Z","v":308,"vw":619.9},{"c":622.03,"h":626.01,"l":616.65,"n":263,"o":616.65,"t":"2026-10-20T13:30:00Z","v":14535,"vw":621.052623},{"c":621.62,"h":621.62,"l":617.635,"n":173,"o":621.155,"t":"2026-10-20T13:35:00Z","v":2687,"vw":618.918911},{"c":617.76,"h":620.35,"l":616.04,"n":173,"o":620.34,"t":"2026-10-20T13:40:00Z","v":2179,"vw":619.072786},{"c":616.78,"h":618.53,"l":616.78,"n":106,"o":617.605,"t":"2026-10-20T13:45:00Z","v":2517,"vw":617.988663},{"c":619.445,"h":619.445,"l":616.74,"n":151,"o":616.76,"t":"2026-10-20T13:50:00Z","v":2569,"vw":618.094204},{"c":618.15,"h":620.03,"l":618.15,"n":100,"o":619.46,"t":"2026-10-20T13:55:00Z","v":5208,"vw":619.743618},{"c":619.33,"h":620.11,"l":618.26,"n":270,"o":619.15,"t":"2026-10-20T14:00:00Z","v":17200,"vw":619.118826},{"c":618.58,"h":620.695,"l":618.305,"n":216,"o":619.4,"t":"2026-10-20T14:05:00Z","v":3866,"vw":619.50049},{"c":618.4,"h":618.43,"l":617.35,"n":81,"o":618.415,"t":"2026-10-20T14:10:00Z","v":6052,"vw":618.071908},{"c":619.97,"h":619.97,"l":617.35,"n":268,"o":618.4,"t":"2026-10-20T14:15:00Z","v":5889,"vw":618.235945},{"c":622.34,"h":622.34,"l":620.525,"n":86,"o":620.525,"t":"2026-10-20T14:20:00Z","v":3529,"vw":620.624761},{"c":625.87,"h":625.87,"l":622.625,"n":154,"o":622.625,"t":"2026-10-20T14:25:00Z","v":1521,"vw":624.691905},{"c":623.355,"h":627.32,"l":623.355,"n":164,"o":626.87,"t":"2026-10-20T14:30:00Z","v":2061,"vw":625.809831},{"c":623.545,"h":623.545,"l":623.545,"n":9,"o":623.545,"t":"2026-10-20T14:35:00Z","v":100,"vw":623.545},{"c":626.1,"h":626.65,"l":624.33,"n":188,"o":624.63,"t":"2026-10-20T14:40:00Z","v":3508,"vw":626.038801},{"c":625.835,"h":627.37,"l":625.32,"n":198,"o":626.44,"t":"2026-10-20T14:45:00Z","v":4006,"vw":626.120743},{"c":621.35,"h":625.364,"l":619.85,"n":604,"o":625.25,"t":"2026-10-20T14:50:00Z","v":13475,"vw":622.592166},{"c":626.515,"h":626.635,"l":620.87,"n":438,"o":621.66,"t":"2026-10-20T14:55:00Z","v":12965,"vw":623.452268},{"c":625.9175,"h":627.97,"l":624.02,"n":673,"o":625.1,"t":"2026-10-20T15:00:00Z","v":14264,"vw":626.359362},{"c":623.785,"h":625.8825,"l":623.24,"n":217,"o":625.8825,"t":"2026-10-20T15:05:00Z","v":3000,"vw":624.311504},{"c":621.78,"h":624.2,"l":620.94,"n":202,"o":623.74,"t":"2026-10-20T15:10:00Z","v":3762,"vw":621.940789},{"c":622.02,"h":623,"l":621.81,"n":273,"o":622.23,"t":"2026-10-20T15:15:00Z","v":2718,"vw":622.480214},{"c":623.58,"h":624.33,"l":622,"n":350,"o":622,"t":"2026-10-20T15:20:00Z","v":6079,"vw":623.837731},{"c":620.6,"h":624.285,"l":620.245,"n":524,"o":623.57,"t":"2026-10-20T15:25:00Z","v":26331,"vw":622.346039},{"c":619.4,"h":620.13,"l":618.54,"n":180,"o":619.23,"t":"2026-10-20T15:30:00Z","v":2123,"vw":619.53785},{"c":620.49,"h":620.61,"l":619.075,"n":217,"o":619.35,"t":"2026-10-20T15:35:00Z","v":4073,"vw":619.871868},{"c":622.56,"h":623,"l":620.71,"n":293,"o":621.34,"t":"2026-10-20T15:40:00Z","v":6891,"vw":621.63819},{"c":620.5011,"h":623.29,"l":620.5011,"n":311,"o":623.29,"t":"2026-10-20T15:45:00Z","v":13529,"vw":622.300269},{"c":621.25,"h":621.27,"l":619.945,"n":305,"o":620.45,"t":"2026-10-20T15:50:00Z","v":3818,"vw":620.690523},{"c":624.055,"h":624.29,"l":620.85,"n":461,"o":621.1,"t":"2026-10-20T15:55:00Z","v":15008,"vw":622.73057},{"c":624.3,"h":626.64,"l":623.805,"n":496,"o":623.805,"t":"2026-10-20T16:00:00Z","v":10532,"vw":625.539218},{"c":624.31,"h":624.77,"l":624.04,"n":122,"o":624.04,"t":"2026-10-20T16:05:00Z","v":1254,"vw":624.345601},{"c":622.76,"h":624.23,"l":621.92,"n":214,"o":624.23,"t":"2026-10-20T16:10:00Z","v":2061,"vw":623.281512},{"c":622.3517,"h":622.8,"l":621.35,"n":174,"o":622.8,"t":"2026-10-20T16:15:00Z","v":4512,"vw":622.186591},{"c":622.82,"h":622.82,"l":621.47,"n":251,"o":621.47,"t":"2026-10-20T16:20:00Z","v":3061,"vw":622.543031},{"c":625.87,"h":627,"l":622.15,"n":587,"o":622.91,"t":"2026-10-20T16:25:00Z","v":21344,"vw":625.194809},{"c":627.08,"h":630,"l":626.6,"n":649,"o":627.27,"t":"2026-10-20T16:30:00Z","v":20441,"vw":628.686334},{"c":626.06,"h":627.245,"l":625.38,"n":253,"o":627.245,"t":"2026-10-20T16:35:00Z","v":5740,"vw":626.06311},{"c":625.73,"h":627.33,"l":625.64,"n":258,"o":626.02,"t":"2026-10-20T16:40:00Z","v":5521,"vw":626.290317},{"c":625.8375,"h":626.275,"l":625.75,"n":148,"o":626.26,"t":"2026-10-20T16:45:00Z","v":1578,"vw":626.058992},{"c":623.83,"h":626.09,"l":623.83,"n":242,"o":626,"t":"2026-10-20T16:50:00Z","v":3731,"vw":625.504628},{"c":623.49,"h":623.895,"l":622.48,"n":311,"o":623.24,"t":"2026-10-20T16:55:00Z","v":4609,"vw":623.058279},{"c":624.08,"h":624.25,"l":623.21,"n":147,"o":624.19,"t":"2026-10-20T17:00:00Z","v":2128,"vw":623.765554},{"c":624.07,"h":624.215,"l":624.04,"n":63,"o":624.215,"t":"2026-10-20T17:05:00Z","v":839,"vw":624.176492},{"c":624.07,"h":624.23,"l":623.385,"n":163,"o":624.01,"t":"2026-10-20T17:10:00Z","v":3157,"vw":623.712623},{"c":625.35,"h":626.16,"l":621.09,"n":626,"o":623.8,"t":"2026-10-20T17:15:00Z","v":17784,"vw":623.523757},{"c":624.46,"h":626.08,"l":624.45,"n":327,"o":625.25,"t":"2026-10-20T17:20:00Z","v":6251,"vw":625.285519},{"c":624.56,"h":625.12,"l":623.76,"n":198,"o":624.86,"t":"2026-10-20T17:25:00Z","v":2964,"vw":624.360812},{"c":626.25,"h":626.66,"l":624.555,"n":269,"o":624.555,"t":"2026-10-20T17:30:00Z","v":5720,"vw":626.006045},{"c":627.595,"h":628.8201,"l":626.2,"n":304,"o":626.64,"t":"2026-10-20T17:35:00Z","v":8037,"vw":627.18662},{"c":629.5523,"h":629.57,"l":627.6,"n":299,"o":627.6,"t":"2026-10-20T17:40:00Z","v":7123,"vw":628.866746},{"c":627.725,"h":629.48,"l":627.0431,"n":269,"o":629.32,"t":"2026-10-20T17:45:00Z","v":5153,"vw":628.403422},{"c":625.225,"h":626.89,"l":624.3,"n":310,"o":626.7901,"t":"2026-10-20T17:50:00Z","v":11314,"vw":625.563607},{"c":625.19,"h":625.44,"l":624.47,"n":245,"o":625.22,"t":"2026-10-20T17:55:00Z","v":5700,"vw":625.057577},{"c":626.59,"h":626.63,"l":624.42,"n":319,"o":624.42,"t":"2026-10-20T18:00:00Z","v":5550,"vw":625.907343},{"c":626.2,"h":626.7,"l":625.735,"n":208,"o":626.26,"t":"2026-10-20T18:05:00Z","v":2880,"vw":626.165192},{"c":627.47,"h":627.47,"l":626.13,"n":199,"o":626.215,"t":"2026-10-20T18:10:00Z","v":5636,"vw":626.274351},{"c":626.91,"h":627.53,"l":626.81,"n":172,"o":627.11,"t":"2026-10-20T18:15:00Z","v":2110,"vw":627.089081},{"c":628.305,"h":628.88,"l":626.66,"n":271,"o":626.665,"t":"2026-10-20T18:20:00Z","v":4492,"vw":627.480202},{"c":629.16,"h":629.73,"l":628.08,"n":294,"o":628.25,"t":"2026-10-20T18:25:00Z","v":4280,"vw":628.860494},{"c":629.055,"h":629.52,"l":628.67,"n":217,"o":629.51,"t":"2026-10-20T18:30:00Z","v":2179,"vw":629.092117},{"c":630.08,"h":631.6,"l":628.36,"n":578,"o":628.73,"t":"2026-10-20T18:35:00Z","v":17808,"vw":629.92985},{"c":628.8725,"h":630.35,"l":628.66,"n":309,"o":629.965,"t":"2026-10-20T18:40:00Z","v":4272,"vw":629.318093},{"c":629.37,"h":630.45,"l":628.86,"n":336,"o":628.865,"t":"2026-10-20T18:45:00Z","v":6581,"vw":629.74363},{"c":627.5,"h":629.5,"l":627.28,"n":313,"o":629.35,"t":"2026-10-20T18:50:00Z","v":6021,"vw":628.623407},{"c":627.93,"h":627.93,"l":627.765,"n":183,"o":627.765,"t":"2026-10-20T18:55:00Z","v":1753,"vw":627.815503},{"c":630.5404,"h":630.75,"l":627.6,"n":473,"o":627.99,"t":"2026-10-20T19:00:00Z","v":9330,"vw":629.448903},{"c":631,"h":631.49,"l":630,"n":424,"o":630.72,"t":"2026-10-20T19:05:00Z","v":11168,"vw":630.940218},{"c":629.675,"h":632.45,"l":629.675,"n":439,"o":631,"t":"2026-10-20T19:10:00Z","v":10664,"vw":631.473954},{"c":629.63,"h":631.495,"l":629.03,"n":497,"o":629.61,"t":"2026-10-20T19:15:00Z","v":12395,"vw":630.17036},{"c":629.93,"h":631.12,"l":629.53,"n":301,"o":630.3,"t":"2026-10-20T19:20:00Z","v":4230,"vw":630.273649},{"c":629.14,"h":630.74,"l":627.695,"n":480,"o":630.02,"t":"2026-10-20T19:25:00Z","v":10386,"vw":629.187434},{"c":624.76,"h":629.87,"l":624.09,"n":483,"o":629.87,"t":"2026-10-20T19:30:00Z","v":10503,"vw":626.629829},{"c":624.46,"h":625.48,"l":623.27,"n":453,"o":625,"t":"2026-10-20T19:35:00Z","v":6652,"vw":624.491303},{"c":625.505,"h":626.6,"l":623.06,"n":549,"o":623.95,"t":"2026-10-20T19:40:00Z","v":14176,"vw":623.852415},{"c":627.31,"h":628.01,"l":624.88,"n":679,"o":625.115,"t":"2026-10-20T19:45:00Z","v":16094,"vw":626.026144},{"c":629.965,"h":631.16,"l":625.94,"n":1194,"o":626.975,"t":"2026-10-20T19:50:00Z","v":29772,"vw":628.067271},{"c":631.68,"h":632.26,"l":627.7,"n":2892,"o":628.71,"t":"2026-10-20T19:55:00Z","v":77578,"vw":629.677143},{"c":632.21,"h":632.21,"l":632.21,"n":50,"o":632.21,"t":"2026-10-20T20:00:00Z","v":84259,"vw":632.21},{"c":638.5715,"h":638.5715,"l":632.75,"n":3,"o":632.75,"t":"2026-10-20T20:30:00Z","v":350,"vw":637.240871},{"c":637.4989,"h":640,"l":637.4989,"n":4,"o":640,"t":"2026-10-20T20:35:00Z","v":450,"vw":639.069358},{"c":632.75,"h":632.75,"l":632.75,"n":1,"o":632.75,"t":"2026-10-20T20:45:00Z","v":97,"vw":632.75},{"c":633,"h":633,"l":632.75,"n":2,"o":632.75,"t":"2026-10-20T20:55:00Z","v":200,"vw":632.875},{"c":632,"h":634,"l":632,"n":7,"o":634,"t":"2026-10-20T21:00:00Z","v":198,"vw":632.867052},{"c":626,"h":631,"l":626,"n":13,"o":631,"t":"2026-10-20T21:05:00Z","v":544,"vw":630.090909},{"c":631,"h":631,"l":631,"n":1,"o":631,"t":"2026-10-20T21:15:00Z","v":75,"vw":631},{"c":632,"h":632,"l":632,"n":3,"o":632,"t":"2026-10-20T21:30:00Z","v":100,"vw":632},{"c":632,"h":632,"l":631.99,"n":5,"o":631.99,"t":"2026-10-21T10:35:00Z","v":313,"vw":631.998571},{"c":636.5,"h":641.18,"l":632,"n":61,"o":635,"t":"2026-10-21T10:55:00Z","v":5731,"vw":636.133533},{"c":638.01,"h":638.02,"l":638.01,"n":4,"o":638.02,"t":"2026-10-21T11:00:00Z","v":100,"vw":638.015},{"c":628.01,"h":638.1,"l":628.01,"n":15,"o":638,"t":"2026-10-21T11:05:00Z","v":2170,"vw":635.216437},{"c":628.01,"h":628.01,"l":624.79,"n":28,"o":626,"t":"2026-10-21T11:10:00Z","v":1072,"vw":625.86989},{"c":632,"h":632,"l":624.8,"n":25,"o":624.8,"t":"2026-10-21T11:15:00Z","v":1277,"vw":628.102811},{"c":633.99,"h":633.99,"l":629.5,"n":68,"o":632,"t":"2026-10-21T11:20:00Z","v":905,"vw":630.448148},{"c":633.19,"h":633.19,"l":630,"n":18,"o":630,"t":"2026-10-21T11:25:00Z","v":587,"vw":630.243511},{"c":625,"h":625.5,"l":625,"n":16,"o":625.5,"t":"2026-10-21T11:30:00Z","v":383,"vw":625.328767},{"c":628.95,"h":628.95,"l":628.95,"n":3,"o":628.95,"t":"2026-10-21T12:20:00Z","v":158,"vw":628.95},{"c":628.5,"h":628.5,"l":628.49,"n":58,"o":628.49,"t":"2026-10-21T12:40:00Z","v":530,"vw":628.498847},{"c":629,"h":629,"l":628.5,"n":9,"o":628.5,"t":"2026-10-21T12:45:00Z","v":607,"vw":628.881897},{"c":630,"h":630,"l":629,"n":10,"o":629,"t":"2026-10-21T13:00:00Z","v":628,"vw":629.304114},{"c":633,"h":633,"l":630,"n":12,"o":630,"t":"2026-10-21T13:10:00Z","v":792,"vw":631.026221},{"c":635,"h":635,"l":633,"n":5,"o":633,"t":"2026-10-21T13:15:00Z","v":873,"vw":633.289412},{"c":631,"h":631.01,"l":631,"n":36,"o":631.01,"t":"2026-10-21T13:20:00Z","v":1604,"vw":631.000833},{"c":635.32,"h":642.37,"l":633.2,"n":934,"o":637,"t":"2026-10-21T13:30:00Z","v":33638,"vw":639.099254},{"c":643.1,"h":645,"l":632.61,"n":1152,"o":634.83,"t":"2026-10-21T13:35:00Z","v":40846,"vw":639.839344},{"c":644.7,"h":647.27,"l":640.36,"n":951,"o":643.22,"t":"2026-10-21T13:40:00Z","v":39921,"vw":644.07434},{"c":643.02,"h":648.9,"l":640.0313,"n":1446,"o":644,"t":"2026-10-21T13:45:00Z","v":43128,"vw":645.084347},{"c":643.34,"h":644.525,"l":641.405,"n":255,"o":641.95,"t":"2026-10-21T13:50:00Z","v":4323,"vw":642.453341},{"c":636.595,"h":644.86,"l":634.195,"n":456,"o":643.425,"t":"2026-10-21T13:55:00Z","v":16089,"vw":640.310809},{"c":633.59,"h":637.455,"l":632.19,"n":481,"o":636.96,"t":"2026-10-21T14:00:00Z","v":9838,"vw":634.187147},{"c":638.26,"h":638.26,"l":632.8625,"n":499,"o":632.8625,"t":"2026-10-21T14:05:00Z","v":15689,"vw":635.099942},{"c":639.005,"h":640.7499,"l":637.33,"n":211,"o":639.06,"t":"2026-10-21T14:10:00Z","v":2724,"vw":638.671654},{"c":635.735,"h":640.5499,"l":635.39,"n":272,"o":638.82,"t":"2026-10-21T14:15:00Z","v":3237,"vw":638.130849},{"c":636.6,"h":636.8,"l":634.76,"n":215,"o":635.59,"t":"2026-10-21T14:20:00Z","v":3391,"vw":636.022109},{"c":635.07,"h":636.905,"l":635.07,"n":275,"o":636.9,"t":"2026-10-21T14:25:00Z","v":3772,"vw":635.994527},{"c":636.15,"h":636.84,"l":634.645,"n":284,"o":635.56,"t":"2026-10-21T14:30:00Z","v":4313,"vw":635.682073},{"c":640.02,"h":640.02,"l":635.97,"n":349,"o":636.15,"t":"2026-10-21T14:35:00Z","v":9074,"vw":637.745307},{"c":636.16,"h":639.84,"l":636.16,"n":341,"o":639.275,"t":"2026-10-21T14:40:00Z","v":4425,"vw":638.655435},{"c":636.055,"h":637.74,"l":634.4,"n":362,"o":636.485,"t":"2026-10-21T14:45:00Z","v":4991,"vw":636.08375},{"c":637.575,"h":637.8025,"l":635.9,"n":378,"o":636.23,"t":"2026-10-21T14:50:00Z","v":7999,"vw":636.945404},{"c":638.83,"h":639.61,"l":636.6,"n":432,"o":637.575,"t":"2026-10-21T14:55:00Z","v":7182,"vw":638.20822},{"c":638.82,"h":638.82,"l":638.11,"n":89,"o":638.455,"t":"2026-10-21T15:00:00Z","v":1512,"vw":638.316456},{"c":638.93,"h":639.9,"l":638.93,"n":304,"o":639,"t":"2026-10-21T15:05:00Z","v":5910,"vw":639.47609},{"c":640.255,"h":643.57,"l":639.69,"n":438,"o":639.69,"t":"2026-10-21T15:10:00Z","v":10377,"vw":641.945202},{"c":643.98,"h":644.71,"l":640.385,"n":333,"o":640.86,"t":"2026-10-21T15:15:00Z","v":9248,"vw":642.656085},{"c":643.29,"h":644.03,"l":643.29,"n":193,"o":643.605,"t":"2026-10-21T15:20:00Z","v":4048,"vw":643.958703},{"c":644.65,"h":644.65,"l":643.16,"n":177,"o":643.3,"t":"2026-10-21T15:25:00Z","v":2157,"vw":643.652611},{"c":643.11,"h":644.37,"l":642.82,"n":224,"o":643.985,"t":"2026-10-21T15:30:00Z","v":3272,"vw":643.824842},{"c":642.55,"h":643.51,"l":640.83,"n":179,"o":643.09,"t":"2026-10-21T15:35:00Z","v":1921,"vw":642.367464},{"c":644.48,"h":644.48,"l":642.25,"n":441,"o":642.7,"t":"2026-10-21T15:40:00Z","v":12706,"vw":643.234194},{"c":641.405,"h":645.245,"l":639.55,"n":411,"o":645.11,"t":"2026-10-21T15:45:00Z","v":9730,"vw":642.642664},{"c":641.1,"h":645.1,"l":639.89,"n":448,"o":640.9,"t":"2026-10-21T15:50:00Z","v":10582,"vw":642.738992},{"c":640.28,"h":641.33,"l":638.09,"n":289,"o":641.33,"t":"2026-10-21T15:55:00Z","v":4204,"vw":639.868536},{"c":641.89,"h":641.89,"l":638.74,"n":339,"o":639.71,"t":"2026-10-21T16:00:00Z","v":8050,"vw":641.050241},{"c":635.23,"h":641.7175,"l":631.28,"n":583,"o":641.53,"t":"2026-10-21T16:05:00Z","v":18511,"vw":637.560766},{"c":633.3,"h":635.505,"l":631.31,"n":674,"o":635.505,"t":"2026-10-21T16:10:00Z","v":17409,"vw":633.143638},{"c":628.78,"h":633.665,"l":628.19,"n":330,"o":633.665,"t":"2026-10-21T16:15:00Z","v":5200,"vw":630.449465},{"c":627.61,"h":630.06,"l":625.01,"n":804,"o":628.01,"t":"2026-10-21T16:20:00Z","v":17258,"vw":627.42389},{"c":630.6425,"h":630.7,"l":627.61,"n":394,"o":627.61,"t":"2026-10-21T16:25:00Z","v":13288,"vw":629.092832},{"c":628.885,"h":631.83,"l":627.2797,"n":122,"o":630.53,"t":"2026-10-21T16:30:00Z","v":3603,"vw":630.222702},{"c":631.31,"h":631.32,"l":628.2,"n":516,"o":629.195,"t":"2026-10-21T16:35:00Z","v":9318,"vw":630.212478},{"c":627.01,"h":631.46,"l":626.62,"n":335,"o":630.83,"t":"2026-10-21T16:40:00Z","v":5947,"vw":628.859114},{"c":628.55,"h":629.42,"l":627.25,"n":274,"o":627.39,"t":"2026-10-21T16:45:00Z","v":4115,"vw":627.791892},{"c":629.235,"h":629.78,"l":628.88,"n":306,"o":629.57,"t":"2026-10-21T16:50:00Z","v":5666,"vw":629.380551},{"c":628.88,"h":630.46,"l":628.81,"n":229,"o":628.965,"t":"2026-10-21T16:55:00Z","v":4873,"vw":629.935145},{"c":629.555,"h":629.68,"l":627.97,"n":134,"o":627.97,"t":"2026-10-21T17:00:00Z","v":1212,"vw":629.071543},{"c":631.495,"h":631.62,"l":628.8,"n":307,"o":630.94,"t":"2026-10-21T17:05:00Z","v":5951,"vw":630.089644},{"c":632.2475,"h":632.2475,"l":630.83,"n":103,"o":630.83,"t":"2026-10-21T17:10:00Z","v":1114,"vw":631.493018},{"c":631.55,"h":632.92,"l":631.3,"n":255,"o":632.92,"t":"2026-10-21T17:15:00Z","v":4297,"vw":631.967829},{"c":632.36,"h":633.13,"l":631.45,"n":211,"o":631.45,"t":"2026-10-21T17:20:00Z","v":2937,"vw":632.278443},{"c":631.22,"h":632.7,"l":629.895,"n":398,"o":632.53,"t":"2026-10-21T17:25:00Z","v":8647,"vw":631.29775},{"c":631.235,"h":631.92,"l":631.235,"n":163,"o":631.26,"t":"2026-10-21T17:30:00Z","v":2120,"vw":631.540429},{"c":631.405,"h":631.57,"l":630.96,"n":145,"o":631.23,"t":"2026-10-21T17:35:00Z","v":2315,"vw":631.289687},{"c":635.68,"h":636.62,"l":631.6875,"n":394,"o":631.85,"t":"2026-10-21T17:40:00Z","v":7726,"vw":633.831526},{"c":636.19,"h":636.19,"l":634.47,"n":175,"o":634.54,"t":"2026-10-21T17:45:00Z","v":3022,"vw":635.01714},{"c":636.25,"h":636.41,"l":635.11,"n":295,"o":635.76,"t":"2026-10-21T17:50:00Z","v":5219,"vw":635.748768},{"c":635.485,"h":636.31,"l":634.97,"n":262,"o":636.31,"t":"2026-10-21T17:55:00Z","v":4012,"vw":635.58386},{"c":634.045,"h":635.41,"l":633.56,"n":330,"o":635.41,"t":"2026-10-21T18:00:00Z","v":4775,"vw":634.338937},{"c":634.31,"h":634.4,"l":633.53,"n":219,"o":634.05,"t":"2026-10-21T18:05:00Z","v":3598,"vw":634.03977},{"c":634.78,"h":636.405,"l":633.77,"n":259,"o":634.39,"t":"2026-10-21T18:10:00Z","v":7101,"vw":635.385158},{"c":631.2,"h":634.78,"l":629.86,"n":283,"o":633.8,"t":"2026-10-21T18:15:00Z","v":5957,"vw":632.474137},{"c":633.88,"h":633.95,"l":631.28,"n":284,"o":631.28,"t":"2026-10-21T18:20:00Z","v":3958,"vw":633.111252},{"c":631.76,"h":634.3,"l":631.76,"n":254,"o":633.935,"t":"2026-10-21T18:25:00Z","v":6200,"vw":633.191276},{"c":632.965,"h":633.71,"l":631.76,"n":263,"o":632.28,"t":"2026-10-21T18:30:00Z","v":5299,"vw":633.040557},{"c":632.085,"h":632.965,"l":631.33,"n":129,"o":632.965,"t":"2026-10-21T18:35:00Z","v":1393,"vw":632.079975},{"c":631.305,"h":632.0499,"l":631.115,"n":294,"o":631.33,"t":"2026-10-21T18:40:00Z","v":5902,"vw":631.496751},{"c":632.26,"h":632.9,"l":631.3975,"n":384,"o":631.41,"t":"2026-10-21T18:45:00Z","v":6183,"vw":632.029425},{"c":629.805,"h":632.05,"l":629.805,"n":243,"o":632.05,"t":"2026-10-21T18:50:00Z","v":3584,"vw":630.845829},{"c":628.74,"h":629.805,"l":627.635,"n":293,"o":629.805,"t":"2026-10-21T18:55:00Z","v":4096,"vw":628.810399},{"c":627.73,"h":629.5925,"l":627.565,"n":397,"o":627.68,"t":"2026-10-21T19:00:00Z","v":7502,"vw":628.294919},{"c":627.09,"h":629.265,"l":626.015,"n":277,"o":628.83,"t":"2026-10-21T19:05:00Z","v":4301,"vw":627.449913},{"c":626.49,"h":628.58,"l":625.78,"n":466,"o":625.78,"t":"2026-10-21T19:10:00Z","v":11361,"vw":627.48433},{"c":628.195,"h":628.425,"l":626.5,"n":321,"o":626.5,"t":"2026-10-21T19:15:00Z","v":4365,"vw":627.562578},{"c":630.34,"h":631.165,"l":627.6,"n":591,"o":628.195,"t":"2026-10-21T19:20:00Z","v":13086,"vw":630.042265},{"c":634.155,"h":634.795,"l":631.04,"n":490,"o":631.04,"t":"2026-10-21T19:25:00Z","v":8629,"vw":632.902313},{"c":633.545,"h":634.56,"l":632.88,"n":451,"o":634.54,"t":"2026-10-21T19:30:00Z","v":8913,"vw":633.916902},{"c":632.75,"h":634.04,"l":632.75,"n":363,"o":633.44,"t":"2026-10-21T19:35:00Z","v":5764,"vw":633.556269},{"c":634.46,"h":634.46,"l":631.86,"n":630,"o":633.41,"t":"2026-10-21T19:40:00Z","v":10955,"vw":632.805769},{"c":634.53,"h":635.58,"l":633.57,"n":777,"o":634.46,"t":"2026-10-21T19:45:00Z","v":17983,"vw":634.741402},{"c":631.51,"h":634.1,"l":630.27,"n":875,"o":634.1,"t":"2026-10-21T19:50:00Z","v":15193,"vw":632.547133},{"c":630.18,"h":634.035,"l":629.9,"n":2369,"o":631.74,"t":"2026-10-21T19:55:00Z","v":59850,"vw":632.288017},{"c":630.1,"h":631.69,"l":630.1,"n":67,"o":630.75,"t":"2026-10-21T20:00:00Z","v":97160,"vw":630.102367},{"c":630.17,"h":634.67,"l":624.8645,"n":170,"o":634.67,"t":"2026-10-22T13:30:00Z","v":5660,"vw":633.220286},{"c":631.235,"h":635.13,"l":630.47,"n":220,"o":630.55,"t":"2026-10-22T13:35:00Z","v":3725,"vw":632.741467},{"c":626.33,"h":629.36,"l":626.33,"n":270,"o":629.36,"t":"2026-10-22T13:40:00Z","v":5221,"vw":628.044784},{"c":624.87,"h":628.85,"l":623.25,"n":402,"o":626.42,"t":"2026-10-22T13:45:00Z","v":11789,"vw":625.697274},{"c":623.29,"h":624.9246,"l":622.61,"n":157,"o":624.17,"t":"2026-10-22T13:50:00Z","v":2564,"vw":623.660706},{"c":622.63,"h":624.79,"l":621.63,"n":321,"o":621.89,"t":"2026-10-22T13:55:00Z","v":6422,"vw":623.156709},{"c":623.4,"h":624.505,"l":622.21,"n":359,"o":622.66,"t":"2026-10-22T14:00:00Z","v":7715,"vw":623.308192},{"c":618.175,"h":622.01,"l":616.58,"n":307,"o":622.01,"t":"2026-10-22T14:05:00Z","v":7046,"vw":618.398835},{"c":614.36,"h":616.61,"l":613.54,"n":390,"o":616.47,"t":"2026-10-22T14:10:00Z","v":6949,"vw":614.978576},{"c":614.68,"h":615.6,"l":613.23,"n":207,"o":614.63,"t":"2026-10-22T14:15:00Z","v":5269,"vw":614.737617},{"c":613.14,"h":615.59,"l":612.27,"n":621,"o":615.59,"t":"2026-10-22T14:20:00Z","v":15941,"vw":613.470193},{"c":611.015,"h":613.486,"l":610.06,"n":435,"o":613.09,"t":"2026-10-22T14:25:00Z","v":8118,"vw":612.445267},{"c":612.46,"h":612.63,"l":610.25,"n":406,"o":611.105,"t":"2026-10-22T14:30:00Z","v":6362,"vw":611.395565},{"c":614.565,"h":615.55,"l":610.57,"n":339,"o":612.005,"t":"2026-10-22T14:35:00Z","v":8251,"vw":612.882951},{"c":614.81,"h":616.045,"l":613.79,"n":226,"o":614.23,"t":"2026-10-22T14:40:00Z","v":2161,"vw":614.936525},{"c":614.71,"h":616.8,"l":614.1941,"n":409,"o":614.1941,"t":"2026-10-22T14:45:00Z","v":8018,"vw":615.252101},{"c":615.22,"h":615.9,"l":614.09,"n":383,"o":615.065,"t":"2026-10-22T14:50:00Z","v":7762,"vw":615.173165},{"c":617.24,"h":617.24,"l":614.34,"n":299,"o":615.03,"t":"2026-10-22T14:55:00Z","v":7096,"vw":615.479395},{"c":612.47,"h":616.31,"l":612.47,"n":290,"o":616.31,"t":"2026-10-22T15:00:00Z","v":3555,"vw":614.448032},{"c":612.4,"h":614.2699,"l":612.2,"n":212,"o":612.62,"t":"2026-10-22T15:05:00Z","v":2525,"vw":612.623154},{"c":610.1,"h":612.4875,"l":610.09,"n":298,"o":612.405,"t":"2026-10-22T15:10:00Z","v":5149,"vw":610.585076},{"c":613.495,"h":613.55,"l":610.1,"n":224,"o":610.9575,"t":"2026-10-22T15:15:00Z","v":2936,"vw":611.917502},{"c":613.48,"h":614.685,"l":613.48,"n":59,"o":614.685,"t":"2026-10-22T15:20:00Z","v":325,"vw":613.943462},{"c":614,"h":614.085,"l":613.27,"n":171,"o":613.29,"t":"2026-10-22T15:25:00Z","v":3184,"vw":613.554586},{"c":613.71,"h":613.71,"l":613.15,"n":197,"o":613.28,"t":"2026-10-22T15:30:00Z","v":2627,"vw":613.482627},{"c":614.038,"h":614.39,"l":613.71,"n":241,"o":613.71,"t":"2026-10-22T15:35:00Z","v":3355,"vw":614.064886},{"c":613.97,"h":614.69,"l":612.9,"n":291,"o":613.43,"t":"2026-10-22T15:40:00Z","v":3503,"vw":613.636136},{"c":612.045,"h":613.97,"l":612.01,"n":228,"o":613.965,"t":"2026-10-22T15:45:00Z","v":2479,"vw":612.570212},{"c":612.42,"h":613.26,"l":611.83,"n":329,"o":612.045,"t":"2026-10-22T15:50:00Z","v":5380,"vw":612.894039},{"c":613.41,"h":614.41,"l":612.4,"n":236,"o":612.4,"t":"2026-10-22T15:55:00Z","v":2229,"vw":614.017483},{"c":613.99,"h":614.51,"l":613.3901,"n":232,"o":614.18,"t":"2026-10-22T16:00:00Z","v":3094,"vw":614.123098},{"c":616.405,"h":616.405,"l":614.34,"n":230,"o":614.34,"t":"2026-10-22T16:05:00Z","v":2761,"vw":615.185418},{"c":615.64,"h":615.885,"l":615.64,"n":50,"o":615.885,"t":"2026-10-22T16:10:00Z","v":474,"vw":615.790307},{"c":616.18,"h":616.75,"l":615.7622,"n":145,"o":615.885,"t":"2026-10-22T16:15:00Z","v":3148,"vw":616.339616},{"c":615.04,"h":616.325,"l":614.97,"n":294,"o":616.325,"t":"2026-10-22T16:20:00Z","v":7792,"vw":615.605752},{"c":614.07,"h":615.7,"l":614.07,"n":115,"o":615.7,"t":"2026-10-22T16:25:00Z","v":3161,"vw":615.313333},{"c":613.33,"h":614.585,"l":613.33,"n":182,"o":614.08,"t":"2026-10-22T16:30:00Z","v":2444,"vw":614.051198},{"c":612.7,"h":613.26,"l":612.53,"n":149,"o":612.53,"t":"2026-10-22T16:35:00Z","v":1081,"vw":613.011858},{"c":612.01,"h":613.1775,"l":611.88,"n":246,"o":613.04,"t":"2026-10-22T16:40:00Z","v":2861,"vw":612.457031},{"c":611.9,"h":612.14,"l":611.22,"n":394,"o":612.14,"t":"2026-10-22T16:45:00Z","v":4766,"vw":611.696501},{"c":612.93,"h":613.08,"l":611.88,"n":142,"o":612.07,"t":"2026-10-22T16:50:00Z","v":1695,"vw":612.677178},{"c":614.8,"h":614.8,"l":613.31,"n":222,"o":613.31,"t":"2026-10-22T16:55:00Z","v":2250,"vw":614.29732},{"c":613.69,"h":615.115,"l":613.69,"n":179,"o":615.115,"t":"2026-10-22T17:00:00Z","v":2550,"vw":614.141493},{"c":615.05,"h":615.05,"l":613.7,"n":126,"o":613.7,"t":"2026-10-22T17:05:00Z","v":1313,"vw":614.229121},{"c":615.47,"h":615.47,"l":615.16,"n":162,"o":615.16,"t":"2026-10-22T17:10:00Z","v":1326,"vw":615.28216},{"c":613.51,"h":615.47,"l":613.51,"n":259,"o":615.47,"t":"2026-10-22T17:15:00Z","v":4152,"vw":614.852199},{"c":613.6,"h":615.28,"l":613.51,"n":234,"o":613.51,"t":"2026-10-22T17:20:00Z","v":2878,"vw":614.620924},{"c":614.13,"h":614.13,"l":612.82,"n":259,"o":613.425,"t":"2026-10-22T17:25:00Z","v":3774,"vw":613.153561},{"c":613.68,"h":614.18,"l":613.3001,"n":190,"o":614.04,"t":"2026-10-22T17:30:00Z","v":1637,"vw":613.613351},{"c":612.795,"h":613.68,"l":612.795,"n":149,"o":613.37,"t":"2026-10-22T17:35:00Z","v":1778,"vw":613.25825},{"c":612.42,"h":612.7,"l":611.03,"n":210,"o":612.54,"t":"2026-10-22T17:40:00Z","v":8172,"vw":611.780004},{"c":611.34,"h":612.57,"l":611.33,"n":165,"o":611.99,"t":"2026-10-22T17:45:00Z","v":1908,"vw":612.104995},{"c":611.01,"h":611.885,"l":611.01,"n":297,"o":611.8734,"t":"2026-10-22T17:50:00Z","v":4362,"vw":611.468933},{"c":610.665,"h":611.38,"l":610.655,"n":208,"o":611.33,"t":"2026-10-22T17:55:00Z","v":2336,"vw":611.043211},{"c":610.26,"h":611.32,"l":610.09,"n":423,"o":610.675,"t":"2026-10-22T18:00:00Z","v":6683,"vw":610.374445},{"c":612.12,"h":612.12,"l":610.1,"n":285,"o":610.1,"t":"2026-10-22T18:05:00Z","v":4471,"vw":610.890572},{"c":611.5,"h":612.03,"l":611.16,"n":247,"o":611.6,"t":"2026-10-22T18:10:00Z","v":2790,"vw":611.49698},{"c":612.23,"h":612.23,"l":611.21,"n":199,"o":611.33,"t":"2026-10-22T18:15:00Z","v":2052,"vw":611.430831},{"c":612.27,"h":612.32,"l":612.05,"n":180,"o":612.28,"t":"2026-10-22T18:20:00Z","v":1587,"vw":612.230264},{"c":611.37,"h":612.515,"l":611.23,"n":362,"o":612.25,"t":"2026-10-22T18:25:00Z","v":4666,"vw":611.805638},{"c":612.18,"h":612.54,"l":611.11,"n":280,"o":611.35,"t":"2026-10-22T18:30:00Z","v":3315,"vw":611.921316},{"c":611.22,"h":612.115,"l":611.12,"n":158,"o":612.115,"t":"2026-10-22T18:35:00Z","v":1963,"vw":611.642139},{"c":611.58,"h":611.635,"l":610.755,"n":269,"o":611.63,"t":"2026-10-22T18:40:00Z","v":3556,"vw":611.264824},{"c":612.245,"h":612.245,"l":611.65,"n":230,"o":611.69,"t":"2026-10-22T18:45:00Z","v":2391,"vw":611.926111},{"c":612.515,"h":612.95,"l":611.39,"n":405,"o":612.22,"t":"2026-10-22T18:50:00Z","v":8914,"vw":611.778292},{"c":613.845,"h":613.845,"l":613.34,"n":223,"o":613.39,"t":"2026-10-22T18:55:00Z","v":2507,"vw":613.582809},{"c":612.47,"h":613.85,"l":612.15,"n":260,"o":613.57,"t":"2026-10-22T19:00:00Z","v":3534,"vw":612.765471},{"c":613.99,"h":614.08,"l":612.13,"n":344,"o":612.4,"t":"2026-10-22T19:05:00Z","v":3634,"vw":613.069089},{"c":614.51,"h":614.51,"l":613.005,"n":313,"o":613.99,"t":"2026-10-22T19:10:00Z","v":4235,"vw":613.747316},{"c":615.3,"h":615.7,"l":614.17,"n":349,"o":614.78,"t":"2026-10-22T19:15:00Z","v":3945,"vw":615.112042},{"c":615.42,"h":616.98,"l":615.39,"n":447,"o":615.39,"t":"2026-10-22T19:20:00Z","v":7578,"vw":616.370269},{"c":616.88,"h":617.13,"l":615.74,"n":607,"o":615.78,"t":"2026-10-22T19:25:00Z","v":16689,"vw":616.258089},{"c":617.9,"h":617.995,"l":616.5,"n":419,"o":616.65,"t":"2026-10-22T19:30:00Z","v":4640,"vw":617.355728},{"c":618.7,"h":618.71,"l":617.86,"n":377,"o":617.89,"t":"2026-10-22T19:35:00Z","v":4800,"vw":618.222473},{"c":616.9475,"h":619.09,"l":615.84,"n":668,"o":618.845,"t":"2026-10-22T19:40:00Z","v":11322,"vw":617.416323},{"c":616.59,"h":616.98,"l":615.72,"n":634,"o":616.895,"t":"2026-10-22T19:45:00Z","v":10457,"vw":616.552962},{"c":619.31,"h":619.8,"l":617.02,"n":992,"o":617.28,"t":"2026-10-22T19:50:00Z","v":15458,"vw":618.312738},{"c":620.15,"h":620.47,"l":618.34,"n":2411,"o":619.66,"t":"2026-10-22T19:55:00Z","v":42868,"vw":619.697793},{"c":620.47,"h":620.47,"l":619.96,"n":73,"o":619.96,"t":"2026-10-22T20:00:00Z","v":75254,"vw":620.466519}],"history":[{"c":446.93,"h":453.3,"l":445.965,"n":9353,"o":449.56,"t":"2024-10-21T04:00:00Z","v":202457,"vw":447.588406},{"c":443.49,"h":446.93,"l":442.4,"n":10645,"o":446.93,"t":"2024-10-22T04:00:00Z","v":241968,"vw":443.752795},{"c":470.09,"h":470.84,"l":445.89,"n":18440,"o":445.89,"t":"2024-10-23T04:00:00Z","v":501858,"vw":464.820014},{"c":472.86,"h":474.145,"l":466.52,"n":12407,"o":470.56,"t":"2024-10-24T04:00:00Z","v":324222,"vw":471.922604},{"c":469.19,"h":475.73,"l":465.87,"n":10449,"o":475.73,"t":"2024-10-25T04:00:00Z","v":205880,"vw":470.039465},{"c":466.72,"h":472.01,"l":466.57,"n":9710,"o":470,"t":"2024-10-28T04:00:00Z","v":234896,"vw":467.71007},{"c":463.6,"h":466.18,"l":462.34,"n":9303,"o":466.17,"t":"2024-10-29T04:00:00Z","v":174097,"vw":463.939825},{"c":461.52,"h":465.32,"l":460.75,"n":7403,"o":461.19,"t":"2024-10-30T04:00:00Z","v":160087,"vw":461.809006},{"c":455.32,"h":462.255,"l":455.28,"n":10575,"o":460,"t":"2024-10-31T04:00:00Z","v":277888,"vw":456.784933},{"c":455.2,"h":460.83,"l":453.06,"n":9428,"o":455.95,"t":"2024-11-01T04:00:00Z","v":192224,"vw":456.291178},{"c":457.92,"h":460.0199,"l":455,"n":7986,"o":457.06,"t":"2024-11-04T05:00:00Z","v":189507,"vw":457.571808},{"c":459.37,"h":462.115,"l":457.675,"n":9108,"o":459.81,"t":"2024-11-05T05:00:00Z","v":200395,"vw":459.397507},{"c":480.74,"h":483.52,"l":473.88,"n":15355,"o":474.06,"t":"2024-11-06T05:00:00Z","v":357986,"vw":479.139601},{"c":477.66,"h":483.24,"l":477.29,"n":11330,"o":480,"t":"2024-11-07T05:00:00Z","v":249782,"vw":478.964992},{"c":489.24,"h":492,"l":479.35,"n":13594,"o":479.78,"t":"2024-11-08T05:00:00Z","v":343550,"vw":488.064672},{"c":487.62,"h":491.06,"l":480.5,"n":12119,"o":490.89,"t":"2024-11-11T05:00:00Z","v":254851,"vw":487.617742},{"c":487.83,"h":491.87,"l":487.67,"n":10700,"o":487.84,"t":"2024-11-12T05:00:00Z","v":187967,"vw":488.836386},{"c":486.77,"h":491.85,"l":484.53,"n":10589,"o":486.76,"t":"2024-11-13T05:00:00Z","v":237125,"vw":487.412234},{"c":476.56,"h":486.46,"l":475.5,"n":10413,"o":485.82,"t":"2024-11-14T05:00:00Z","v":242226,"vw":478.127993},{"c":470.15,"h":475.95,"l":468.632,"n":12186,"o":472.6,"t":"2024-11-15T05:00:00Z","v":292840,"vw":470.708136},{"c":465.89,"h":473.38,"l":465.15,"n":11852,"o":471.85,"t":"2024-11-18T05:00:00Z","v":261691,"vw":466.904753},{"c":464.82,"h":469.85,"l":458.89,"n":10356,"o":461,"t":"2024-11-19T05:00:00Z","v":241784,"vw":465.402761},{"c":470.45,"h":470.77,"l":462.665,"n":10391,"o":467.28,"t":"2024-11-20T05:00:00Z","v":257387,"vw":467.683575},{"c":480.22,"h":481.84,"l":471.67,"n":13005,"o":472.61,"t":"2024-11-21T05:00:00Z","v":269875,"vw":479.635962},{"c":483.69,"h":486.155,"l":482.01,"n":10897,"o":483.12,"t":"2024-11-22T05:00:00Z","v":226008,"vw":483.703808},{"c":477.61,"h":485.6776,"l":475.7,"n":15342,"o":485.33,"t":"2024-11-25T05:00:00Z","v":752386,"vw":477.79325},{"c":479.03,"h":483.11,"l":476,"n":8641,"o":477.9,"t":"2024-11-26T05:00:00Z","v":150278,"vw":478.750453},{"c":485.68,"h":486.5,"l":478.33,"n":10251,"o":479.41,"t":"2024-11-27T05:00:00Z","v":201543,"vw":484.873619},{"c":485.26,"h":488.76,"l":484.67,"n":5246,"o":486.98,"t":"2024-11-29T05:00:00Z","v":157620,"vw":485.975678},{"c":480.1,"h":485.46,"l":478.94,"n":11184,"o":485.46,"t":"2024-12-02T05:00:00Z","v":252896,"vw":480.758883},{"c":478.52,"h":481.98,"l":477.135,"n":8727,"o":481.98,"t":"2024-12-03T05:00:00Z","v":152635,"vw":478.753308},{"c":478.89,"h":481.78,"l":476.04,"n":7717,"o":478.57,"t":"2024-12-04T05:00:00Z","v":158159,"vw":478.991672},{"c":476.72,"h":480.03,"l":475.26,"n":9088,"o":480.03,"t":"2024-12-05T05:00:00Z","v":189891,"vw":476.951198},{"c":473.55,"h":477.94,"l":472.25,"n":10620,"o":474.9,"t":"2024-12-06T05:00:00Z","v":255053,"vw":474.053768},{"c":470.74,"h":473.905,"l":469.08,"n":11018,"o":473.44,"t":"2024-12-09T05:00:00Z","v":275672,"vw":471.186811},{"c":471.02,"h":476.45,"l":467.67,"n":13592,"o":473.41,"t":"2024-12-10T05:00:00Z","v":367049,"vw":472.932931},{"c":474.82,"h":477.77,"l":472.64,"n":9748,"o":472.64,"t":"2024-12-11T05:00:00Z","v":285287,"vw":475.028165},{"c":478.96,"h":480.14,"l":467.69,"n":9735,"o":474.21,"t":"2024-12-12T05:00:00Z","v":233741,"vw":477.918247},{"c":475.05,"h":480.805,"l":474,"n":8890,"o":479.23,"t":"2024-12-13T05:00:00Z","v":176083,"vw":475.757374},{"c":475.96,"h":480.575,"l":471.59,"n":10316,"o":474.62,"t":"2024-12-16T05:00:00Z","v":264014,"vw":477.069204},{"c":470.66,"h":477.4,"l":469.23,"n":8782,"o":475.09,"t":"2024-12-17T05:00:00Z","v":194320,"vw":471.511708},{"c":458.44,"h":472.58,"l":458.05,"n":10447,"o":471.3,"t":"2024-12-18T05:00:00Z","v":209484,"vw":463.429612},{"c":464.95,"h":465.92,"l":457.54,"n":12167,"o":458.64,"t":"2024-12-19T05:00:00Z","v":259744,"vw":463.956891},{"c":467.25,"h":471.54,"l":460.89,"n":11265,"o":463.62,"t":"2024-12-20T05:00:00Z","v":609302,"vw":467.154156},{"c":470.1,"h":470.42,"l":461.84,"n":7973,"o":466.83,"t":"2024-12-23T05:00:00Z","v":169598,"vw":469.067235},{"c":475.01,"h":475.18,"l":468.7172,"n":4555,"o":470.02,"t":"2024-12-24T05:00:00Z","v":102452,"vw":473.823161},{"c":476.57,"h":477.64,"l":471.95,"n":6407,"o":472.99,"t":"2024-12-26T05:00:00Z","v":109819,"vw":475.973396},{"c":471.44,"h":477.96,"l":469.295,"n":8813,"o":472.78,"t":"2024-12-27T05:00:00Z","v":201156,"vw":471.863324},{"c":465.23,"h":468.32,"l":461.455,"n":7866,"o":468.32,"t":"2024-12-30T05:00:00Z","v":152349,"vw":465.586765},{"c":464.13,"h":467.06,"l":461.2701,"n":7630,"o":467.06,"t":"2024-12-31T05:00:00Z","v":159086,"vw":463.853656},{"c":457.99,"h":466.5,"l":456.67,"n":8979,"o":464.39,"t":"2025-01-02T05:00:00Z","v":218497,"vw":459.305608},{"c":459.7,"h":463.015,"l":457.02,"n":8938,"o":460.84,"t":"2025-01-03T05:00:00Z","v":216104,"vw":460.668707},{"c":455.51,"h":461.145,"l":454.11,"n":11454,"o":459.5,"t":"2025-01-06T05:00:00Z","v":214298,"vw":456.251456},{"c":458.78,"h":465.67,"l":455.71,"n":9751,"o":455.71,"t":"2025-01-07T05:00:00Z","v":239988,"vw":459.964301},{"c":461.96,"h":462.76,"l":455.95,"n":7535,"o":458.8,"t":"2025-01-08T05:00:00Z","v":167241,"vw":461.412712},{"c":456.4,"h":459.745,"l":454.92,"n":9650,"o":458.07,"t":"2025-01-10T05:00:00Z","v":186158,"vw":456.67282},{"c":460.79,"h":461.71,"l":452.9251,"n":9516,"o":454.08,"t":"2025-01-13T05:00:00Z","v":197563,"vw":459.35275},{"c":465.93,"h":466.25,"l":460.18,"n":8299,"o":461.56,"t":"2025-01-14T05:00:00Z","v":136359,"vw":464.769062},{"c":468.98,"h":472.72,"l":466.02,"n":8146,"o":470.31,"t":"2025-01-15T05:00:00Z","v":177207,"vw":469.13145},{"c":472.08,"h":473.92,"l":466.805,"n":11222,"o":469.32,"t":"2025-01-16T05:00:00Z","v":211850,"vw":471.565057},{"c":473.89,"h":477.34,"l":471.28,"n":11389,"o":474.13,"t":"2025-01-17T05:00:00Z","v":264413,"vw":474.253688},{"c":480.41,"h":482.0199,"l":474,"n":14713,"o":474,"t":"2025-01-21T05:00:00Z","v":377460,"vw":480.107471},{"c":511.67,"h":515.99,"l":490,"n":21725,"o":493.55,"t":"2025-01-22T05:00:00Z","v":668823,"vw":508.91492},{"c":515.08,"h":518.8496,"l":505,"n":15826,"o":514.72,"t":"2025-01-23T05:00:00Z","v":384741,"vw":513.833461},{"c":514.41,"h":515.48,"l":500.79,"n":13596,"o":513.85,"t":"2025-01-24T05:00:00Z","v":333468,"vw":512.206544},{"c":508.6,"h":514.88,"l":501.15,"n":12148,"o":511.53,"t":"2025-01-27T05:00:00Z","v":336497,"vw":508.804851},{"c":509.18,"h":511.06,"l":504.88,"n":11085,"o":509.57,"t":"2025-01-28T05:00:00Z","v":220793,"vw":509.02797},{"c":508.75,"h":511.214,"l":505.9,"n":10378,"o":511.12,"t":"2025-01-29T05:00:00Z","v":226321,"vw":508.563411},{"c":518.84,"h":519.38,"l":512.45,"n":10145,"o":512.45,"t":"2025-01-30T05:00:00Z","v":217758,"vw":517.465733},{"c":511.33,"h":522.5,"l":510.53,"n":11436,"o":518.75,"t":"2025-01-31T05:00:00Z","v":297351,"vw":513.974979},{"c":507.5,"h":513.21,"l":495.24,"n":12317,"o":506.27,"t":"2025-02-03T05:00:00Z","v":264330,"vw":508.180943},{"c":514.47,"h":517.58,"l":508,"n":11832,"o":508,"t":"2025-02-04T05:00:00Z","v":239883,"vw":514.315293},{"c":515.48,"h":516.99,"l":509.64,"n":8130,"o":516.99,"t":"2025-02-05T05:00:00Z","v":179130,"vw":514.581447},{"c":510,"h":517.58,"l":508.655,"n":9495,"o":517.58,"t":"2025-02-06T05:00:00Z","v":259339,"vw":511.309837},{"c":511.56,"h":514.06,"l":508.73,"n":10858,"o":511.42,"t":"2025-02-07T05:00:00Z","v":193654,"vw":511.62505},{"c":511.25,"h":513.77,"l":505.585,"n":8016,"o":512.32,"t":"2025-02-10T05:00:00Z","v":168928,"vw":510.301522},{"c":508.54,"h":510.275,"l":506.08,"n":7269,"o":507.84,"t":"2025-02-11T05:00:00Z","v":139948,"vw":508.235314},{"c":505.92,"h":509.6,"l":503.07,"n":9571,"o":505,"t":"2025-02-12T05:00:00Z","v":223256,"vw":506.506868},{"c":499.28,"h":509.15,"l":498.42,"n":12836,"o":505.3,"t":"2025-02-13T05:00:00Z","v":259140,"vw":500.510603},{"c":489.73,"h":500.415,"l":487.235,"n":12474,"o":499.37,"t":"2025-02-14T05:00:00Z","v":322036,"vw":491.333699},{"c":496.89,"h":497.52,"l":489.2,"n":11524,"o":491.03,"t":"2025-02-18T05:00:00Z","v":270187,"vw":495.879769},{"c":502.07,"h":504.0263,"l":498.32,"n":8488,"o":498.52,"t":"2025-02-19T05:00:00Z","v":171757,"vw":501.451224},{"c":500.99,"h":501.47,"l":497.16,"n":8556,"o":500.11,"t":"2025-02-20T05:00:00Z","v":140758,"vw":500.034266},{"c":491.03,"h":501.92,"l":489.24,"n":9936,"o":501.185,"t":"2025-02-21T05:00:00Z","v":253701,"vw":493.451683},{"c":496.03,"h":498.16,"l":488.14,"n":11612,"o":491.95,"t":"2025-02-24T05:00:00Z","v":244656,"vw":495.229327},{"c":500.43,"h":501.78,"l":493.71,"n":9967,"o":496.53,"t":"2025-02-25T05:00:00Z","v":216464,"vw":499.871564},{"c":501.29,"h":504.11,"l":499.88,"n":8911,"o":500.84,"t":"2025-02-26T05:00:00Z","v":198528,"vw":501.756067},{"c":500.86,"h":504,"l":498.89,"n":10554,"o":501,"t":"2025-02-27T05:00:00Z","v":232404,"vw":501.914786},{"c":515.02,"h":515.85,"l":498.5472,"n":13891,"o":502.07,"t":"2025-02-28T05:00:00Z","v":443451,"vw":509.19296},{"c":512.96,"h":520.915,"l":509.51,"n":14731,"o":518.16,"t":"2025-03-03T05:00:00Z","v":363256,"vw":514.897019},{"c":492.96,"h":507.09,"l":491.64,"n":16594,"o":506.29,"t":"2025-03-04T05:00:00Z","v":442958,"vw":496.028686},{"c":497.02,"h":499.395,"l":489.825,"n":10882,"o":491.34,"t":"2025-03-05T05:00:00Z","v":250982,"vw":495.941681},{"c":491.27,"h":496.6,"l":489.1101,"n":12412,"o":493.15,"t":"2025-03-06T05:00:00Z","v":258818,"vw":491.620622},{"c":482.94,"h":490.14,"l":476.89,"n":14862,"o":487.2,"t":"2025-03-07T05:00:00Z","v":379963,"vw":482.558884},{"c":479.06,"h":485,"l":474.465,"n":13508,"o":478.52,"t":"2025-03-10T04:00:00Z","v":329621,"vw":479.055991},{"c":488.42,"h":494.85,"l":474.25,"n":17433,"o":480.1,"t":"2025-03-11T04:00:00Z","v":441562,"vw":487.891925},{"c":485.4,"h":491.87,"l":481.89,"n":15136,"o":490.44,"t":"2025-03-12T04:00:00Z","v":391927,"vw":485.552966},{"c":481,"h":486.6,"l":479.19,"n":11148,"o":482.74,"t":"2025-03-13T04:00:00Z","v":186175,"vw":481.3868},{"c":491.45,"h":492.36,"l":483.57,"n":9526,"o":484.53,"t":"2025-03-14T04:00:00Z","v":168053,"vw":490.524481},{"c":497.3,"h":500.92,"l":487.5849,"n":9822,"o":491.23,"t":"2025-03-17T04:00:00Z","v":184766,"vw":496.726075},{"c":498.52,"h":500.62,"l":494.855,"n":8590,"o":497.69,"t":"2025-03-18T04:00:00Z","v":200307,"vw":498.183981},{"c":500.72,"h":508.71,"l":499.04,"n":13378,"o":499.12,"t":"2025-03-19T04:00:00Z","v":338463,"vw":501.442748},{"c":499.29,"h":501.371,"l":494.47,"n":9184,"o":494.47,"t":"2025-03-20T04:00:00Z","v":190649,"vw":499.288749},{"c":501.82,"h":503.02,"l":495,"n":14329,"o":497,"t":"2025-03-21T04:00:00Z","v":653572,"vw":500.876889},{"c":507.7,"h":508.13,"l":498.94,"n":11626,"o":506.51,"t":"2025-03-24T04:00:00Z","v":290743,"vw":505.829608},{"c":512.25,"h":513.59,"l":505.16,"n":12706,"o":507.63,"t":"2025-03-25T04:00:00Z","v":220595,"vw":511.342427},{"c":509,"h":514.745,"l":508.06,"n":12731,"o":513.46,"t":"2025-03-26T04:00:00Z","v":246344,"vw":510.286121},{"c":506.91,"h":510.56,"l":501.295,"n":10031,"o":507.73,"t":"2025-03-27T04:00:00Z","v":251211,"vw":507.674058},{"c":495.52,"h":510.745,"l":493.9,"n":9985,"o":505.61,"t":"2025-03-28T04:00:00Z","v":200485,"vw":496.06582},{"c":497.71,"h":499.48,"l":490.0989,"n":13610,"o":492.74,"t":"2025-03-31T04:00:00Z","v":271486,"vw":496.74771},{"c":498.33,"h":501.35,"l":492.7472,"n":11780,"o":494.82,"t":"2025-04-01T04:00:00Z","v":312612,"vw":497.825996},{"c":499.68,"h":502.595,"l":490.07,"n":11093,"o":490.07,"t":"2025-04-02T04:00:00Z","v":207646,"vw":499.296013},{"c":471.6,"h":496.09,"l":469.1238,"n":15330,"o":496.09,"t":"2025-04-03T04:00:00Z","v":310389,"vw":473.899022},{"c":436.57,"h":463,"l":435.91,"n":21906,"o":461.47,"t":"2025-04-04T04:00:00Z","v":433311,"vw":441.981277},{"c":437.9,"h":445.9,"l":419,"n":19057,"o":426.2,"t":"2025-04-07T04:00:00Z","v":509035,"vw":435.155663},{"c":435.54,"h":457.61,"l":428.885,"n":15808,"o":445.03,"t":"2025-04-08T04:00:00Z","v":348903,"vw":439.440714},{"c":468.69,"h":470.86,"l":431.29,"n":17932,"o":431.29,"t":"2025-04-09T04:00:00Z","v":416084,"vw":458.920038},{"c":458.93,"h":464.14,"l":443.41,"n":13187,"o":460.19,"t":"2025-04-10T04:00:00Z","v":346503,"vw":458.199048},{"c":464.8,"h":466.885,"l":449.24,"n":14003,"o":459.93,"t":"2025-04-11T04:00:00Z","v":247216,"vw":462.270323},{"c":466.81,"h":472.5299,"l":464.35,"n":14830,"o":470,"t":"2025-04-14T04:00:00Z","v":393367,"vw":468.036082},{"c":468.62,"h":474.54,"l":466.33,"n":10408,"o":466.39,"t":"2025-04-15T04:00:00Z","v":212660,"vw":468.619783},{"c":460.89,"h":466.94,"l":457.15,"n":10893,"o":464.27,"t":"2025-04-16T04:00:00Z","v":230593,"vw":461.509551},{"c":462.19,"h":465.71,"l":457.81,"n":10432,"o":462.63,"t":"2025-04-17T04:00:00Z","v":224118,"vw":462.170552},{"c":453.35,"h":461.94,"l":447.4509,"n":12548,"o":459.81,"t":"2025-04-21T04:00:00Z","v":327469,"vw":451.882718},{"c":461.1,"h":462.85,"l":456.27,"n":15403,"o":456.27,"t":"2025-04-22T04:00:00Z","v":346914,"vw":460.577826},{"c":448.52,"h":462.7825,"l":438.86,"n":24513,"o":446.63,"t":"2025-04-23T04:00:00Z","v":635354,"vw":449.336666},{"c":459.13,"h":459.455,"l":440.57,"n":16905,"o":445.15,"t":"2025-04-24T04:00:00Z","v":424843,"vw":456.863915},{"c":458.6,"h":468.14,"l":453.885,"n":13938,"o":457.87,"t":"2025-04-25T04:00:00Z","v":314532,"vw":458.499489},{"c":463.04,"h":464.485,"l":457.41,"n":11778,"o":461.52,"t":"2025-04-28T04:00:00Z","v":242147,"vw":462.064866},{"c":462.62,"h":465.46,"l":456.22,"n":13731,"o":461.88,"t":"2025-04-29T04:00:00Z","v":266990,"vw":462.446508},{"c":466.03,"h":466.81,"l":456.59,"n":12518,"o":461.48,"t":"2025-04-30T04:00:00Z","v":268804,"vw":464.840508},{"c":466.26,"h":471.145,"l":462.7722,"n":11673,"o":468.79,"t":"2025-05-01T04:00:00Z","v":273132,"vw":467.163717},{"c":478.83,"h":480.88,"l":465.9101,"n":12999,"o":473.78,"t":"2025-05-02T04:00:00Z","v":369493,"vw":477.956332},{"c":478.7,"h":480.97,"l":474.825,"n":11302,"o":476.41,"t":"2025-05-05T04:00:00Z","v":316678,"vw":479.101073},{"c":476.23,"h":481.14,"l":471.96,"n":18753,"o":474.42,"t":"2025-05-06T04:00:00Z","v":450569,"vw":477.433713},{"c":481.67,"h":483.61,"l":478.05,"n":10818,"o":478.05,"t":"2025-05-07T04:00:00Z","v":205971,"vw":481.333794},{"c":481.95,"h":488.815,"l":480.92,"n":13476,"o":486.09,"t":"2025-05-08T04:00:00Z","v":331670,"vw":483.100516},{"c":484.96,"h":486.085,"l":480.61,"n":9763,"o":484.45,"t":"2025-05-09T04:00:00Z","v":269173,"vw":483.611782},{"c":493.92,"h":500,"l":483.69,"n":18402,"o":491.15,"t":"2025-05-12T04:00:00Z","v":506826,"vw":491.496383},{"c":493.17,"h":496.505,"l":489.6325,"n":14134,"o":493.46,"t":"2025-05-13T04:00:00Z","v":313662,"vw":493.148464},{"c":491.11,"h":493.72,"l":486.73,"n":14590,"o":491.8,"t":"2025-05-14T04:00:00Z","v":410117,"vw":490.405149},{"c":496.2,"h":497.64,"l":490.93,"n":12072,"o":492.61,"t":"2025-05-15T04:00:00Z","v":262966,"vw":495.742695},{"c":499.17,"h":499.43,"l":493.27,"n":11131,"o":496.4,"t":"2025-05-16T04:00:00Z","v":340510,"vw":497.47545},{"c":497.04,"h":497.825,"l":494.09,"n":11883,"o":495.81,"t":"2025-05-19T04:00:00Z","v":253688,"vw":496.661253},{"c":495.44,"h":496.39,"l":491.28,"n":10772,"o":496.39,"t":"2025-05-20T04:00:00Z","v":384960,"vw":494.092971},{"c":489.23,"h":496.87,"l":487.69,"n":13435,"o":494.47,"t":"2025-05-21T04:00:00Z","v":366169,"vw":490.456641},{"c":488.04,"h":490.06,"l":483.23,"n":9264,"o":489.42,"t":"2025-05-22T04:00:00Z","v":179569,"vw":487.847163},{"c":486.22,"h":487.985,"l":483.23,"n":8097,"o":484.83,"t":"2025-05-23T04:00:00Z","v":156326,"vw":485.984194},{"c":494.95,"h":495.69,"l":488.0101,"n":9991,"o":491.46,"t":"2025-05-27T04:00:00Z","v":176628,"vw":494.041072},{"c":496.24,"h":498.4,"l":493.72,"n":11874,"o":495.29,"t":"2025-05-28T04:00:00Z","v":441797,"vw":495.648148},{"c":497.49,"h":498.25,"l":494.745,"n":11034,"o":495.96,"t":"2025-05-29T04:00:00Z","v":362138,"vw":496.517841},{"c":498.86,"h":500.53,"l":491.74,"n":13317,"o":495.42,"t":"2025-05-30T04:00:00Z","v":556459,"vw":497.519217},{"c":494.24,"h":498.9,"l":488,"n":12674,"o":497.96,"t":"2025-06-02T04:00:00Z","v":271645,"vw":493.817717},{"c":498.73,"h":499.205,"l":490.78,"n":11231,"o":494.24,"t":"2025-06-03T04:00:00Z","v":335434,"vw":497.077528},{"c":498.11,"h":500.93,"l":497.075,"n":15183,"o":500.93,"t":"2025-06-04T04:00:00Z","v":464305,"vw":498.787717},{"c":500.02,"h":501.185,"l":494.49,"n":11312,"o":500.11,"t":"2025-06-05T04:00:00Z","v":313420,"vw":498.764003},{"c":500.67,"h":503.02,"l":498.3001,"n":9747,"o":502.73,"t":"2025-06-06T04:00:00Z","v":241465,"vw":500.490389},{"c":505.36,"h":507.75,"l":498.64,"n":12724,"o":501.1,"t":"2025-06-09T04:00:00Z","v":235327,"vw":504.646565},{"c":500.56,"h":506.6,"l":498.01,"n":12367,"o":506.6,"t":"2025-06-10T04:00:00Z","v":408111,"vw":502.650975},{"c":498.24,"h":501.62,"l":493.855,"n":14205,"o":500.68,"t":"2025-06-11T04:00:00Z","v":487105,"vw":498.68065},{"c":494.95,"h":502.05,"l":494.74,"n":13107,"o":495.28,"t":"2025-06-12T04:00:00Z","v":394812,"vw":497.119657},{"c":487.47,"h":493.93,"l":486.49,"n":12664,"o":490.05,"t":"2025-06-13T04:00:00Z","v":266310,"vw":489.345194},{"c":488.6,"h":492.26,"l":487.3,"n":14136,"o":490.62,"t":"2025-06-16T04:00:00Z","v":381717,"vw":489.576588},{"c":490.65,"h":491.28,"l":483.55,"n":12159,"o":486.55,"t":"2025-06-17T04:00:00Z","v":334923,"vw":489.334836},{"c":488.94,"h":494.775,"l":487.665,"n":14999,"o":490.78,"t":"2025-06-18T04:00:00Z","v":358152,"vw":490.186045},{"c":486.59,"h":492.53,"l":484.735,"n":12972,"o":491.21,"t":"2025-06-20T04:00:00Z","v":697668,"vw":486.982672},{"c":491,"h":493.11,"l":486.495,"n":15370,"o":486.97,"t":"2025-06-23T04:00:00Z","v":418163,"vw":490.564302},{"c":494.63,"h":496.99,"l":490.44,"n":16996,"o":495,"t":"2025-06-24T04:00:00Z","v":537951,"vw":494.962084},{"c":497.23,"h":498.775,"l":492.16,"n":13743,"o":497.43,"t":"2025-06-25T04:00:00Z","v":336417,"vw":496.399392},{"c":506.67,"h":507.94,"l":494.265,"n":13435,"o":500,"t":"2025-06-26T04:00:00Z","v":308874,"vw":505.748745},{"c":509.69,"h":509.79,"l":503.065,"n":12736,"o":506.53,"t":"2025-06-27T04:00:00Z","v":373514,"vw":508.94462},{"c":512.31,"h":513.8449,"l":508.12,"n":14060,"o":510.26,"t":"2025-06-30T04:00:00Z","v":426011,"vw":511.146455},{"c":511.57,"h":513.06,"l":507.7,"n":14293,"o":510.42,"t":"2025-07-01T04:00:00Z","v":304890,"vw":511.448044},{"c":509.51,"h":511.13,"l":504.47,"n":12008,"o":510.57,"t":"2025-07-02T04:00:00Z","v":252954,"vw":508.922176},{"c":517.96,"h":518.345,"l":502.5,"n":7649,"o":510.33,"t":"2025-07-03T04:00:00Z","v":215956,"vw":517.102227},{"c":515.48,"h":520.96,"l":512.94,"n":13076,"o":517.8,"t":"2025-07-07T04:00:00Z","v":238477,"vw":515.717876},{"c":515.05,"h":517.4,"l":513.41,"n":12557,"o":513.41,"t":"2025-07-08T04:00:00Z","v":239573,"vw":515.271671},{"c":519.86,"h":520.9207,"l":516.375,"n":10398,"o":518.2,"t":"2025-07-09T04:00:00Z","v":221640,"vw":519.524417},{"c":527.52,"h":530.44,"l":516.86,"n":18387,"o":520.87,"t":"2025-07-10T04:00:00Z","v":495082,"vw":527.880699},{"c":530.73,"h":534.5,"l":523.545,"n":16569,"o":523.85,"t":"2025-07-11T04:00:00Z","v":401699,"vw":530.161617},{"c":536.73,"h":536.75,"l":526.525,"n":11668,"o":528.85,"t":"2025-07-14T04:00:00Z","v":270608,"vw":535.505667},{"c":535.03,"h":542.3017,"l":532.98,"n":13284,"o":537.56,"t":"2025-07-15T04:00:00Z","v":353939,"vw":536.094822},{"c":540.06,"h":541.395,"l":533.41,"n":15598,"o":536.45,"t":"2025-07-16T04:00:00Z","v":441308,"vw":538.473079},{"c":559,"h":559.45,"l":539.72,"n":19339,"o":539.86,"t":"2025-07-17T04:00:00Z","v":537579,"vw":554.8801},{"c":563.66,"h":564.85,"l":558.795,"n":24147,"o":559.24,"t":"2025-07-18T04:00:00Z","v":867934,"vw":562.345558},{"c":559.27,"h":564,"l":556.75,"n":21278,"o":561.65,"t":"2025-07-21T04:00:00Z","v":766459,"vw":560.595318},{"c":555.95,"h":561.59,"l":553.33,"n":20601,"o":556.78,"t":"2025-07-22T04:00:00Z","v":598312,"vw":556.524195},{"c":546.58,"h":570.56,"l":519.225,"n":36067,"o":566.73,"t":"2025-07-23T04:00:00Z","v":1222693,"vw":540.27915},{"c":549.93,"h":555,"l":545.7301,"n":18590,"o":548.98,"t":"2025-07-24T04:00:00Z","v":538957,"vw":551.271856},{"c":555.89,"h":556.43,"l":545.07,"n":19260,"o":551.2,"t":"2025-07-25T04:00:00Z","v":553010,"vw":553.690639},{"c":556.96,"h":561.745,"l":552.33,"n":15856,"o":556,"t":"2025-07-28T04:00:00Z","v":467770,"vw":558.286153},{"c":552.48,"h":561.97,"l":549.77,"n":15180,"o":559.8,"t":"2025-07-29T04:00:00Z","v":264517,"vw":553.816057},{"c":550.59,"h":558.735,"l":545.57,"n":14289,"o":553.25,"t":"2025-07-30T04:00:00Z","v":414411,"vw":551.547644},{"c":551.02,"h":560.13,"l":549.55,"n":16804,"o":549.55,"t":"2025-07-31T04:00:00Z","v":373412,"vw":552.477158},{"c":544.69,"h":550.94,"l":535.51,"n":17662,"o":545.87,"t":"2025-08-01T04:00:00Z","v":446277,"vw":541.854552},{"c":552.26,"h":555,"l":546.35,"n":17080,"o":547.25,"t":"2025-08-04T04:00:00Z","v":532655,"vw":551.197495},{"c":552.16,"h":555.97,"l":547.18,"n":12741,"o":552.26,"t":"2025-08-05T04:00:00Z","v":285775,"vw":551.788685},{"c":548.96,"h":556.45,"l":547.74,"n":9931,"o":555.06,"t":"2025-08-06T04:00:00Z","v":246415,"vw":550.006187},{"c":550.13,"h":556.3925,"l":544.7081,"n":10661,"o":551.94,"t":"2025-08-07T04:00:00Z","v":222178,"vw":549.037507},{"c":545.93,"h":554,"l":544.98,"n":11163,"o":554,"t":"2025-08-08T04:00:00Z","v":207470,"vw":548.610696},{"c":542.03,"h":545.99,"l":540.51,"n":12535,"o":545.62,"t":"2025-08-11T04:00:00Z","v":275791,"vw":542.194661},{"c":552.3,"h":552.8248,"l":542.555,"n":11371,"o":545.04,"t":"2025-08-12T04:00:00Z","v":220525,"vw":550.296146},{"c":550.12,"h":554.05,"l":540,"n":14149,"o":554.05,"t":"2025-08-13T04:00:00Z","v":387845,"vw":548.39276},{"c":541.92,"h":548.77,"l":539.63,"n":11711,"o":548.77,"t":"2025-08-14T04:00:00Z","v":232265,"vw":542.883908},{"c":538.47,"h":542.2421,"l":535.35,"n":12998,"o":541.63,"t":"2025-08-15T04:00:00Z","v":601713,"vw":538.576843},{"c":536.59,"h":539.435,"l":534.55,"n":11410,"o":538.42,"t":"2025-08-18T04:00:00Z","v":276093,"vw":536.280963},{"c":543.15,"h":543.24,"l":536.3,"n":12176,"o":536.3,"t":"2025-08-19T04:00:00Z","v":254986,"vw":541.908324},{"c":541.81,"h":543.715,"l":534.6296,"n":12229,"o":543,"t":"2025-08-20T04:00:00Z","v":267897,"vw":541.548747},{"c":542.44,"h":543.1979,"l":538.835,"n":9355,"o":540,"t":"2025-08-21T04:00:00Z","v":216902,"vw":541.433984},{"c":551.06,"h":553.675,"l":544.055,"n":8857,"o":545.44,"t":"2025-08-22T04:00:00Z","v":146908,"vw":550.717648},{"c":541.13,"h":552,"l":540.66,"n":13228,"o":551.48,"t":"2025-08-25T04:00:00Z","v":276117,"vw":543.291768},{"c":544.77,"h":545.03,"l":541.11,"n":9275,"o":541.11,"t":"2025-08-26T04:00:00Z","v":232247,"vw":544.429376},{"c":541.29,"h":545.6828,"l":540.82,"n":9855,"o":543.57,"t":"2025-08-27T04:00:00Z","v":178759,"vw":542.267815},{"c":542.09,"h":543.31,"l":539,"n":9225,"o":541.94,"t":"2025-08-28T04:00:00Z","v":188534,"vw":541.669621},{"c":538.17,"h":544.41,"l":534.5,"n":12260,"o":540.63,"t":"2025-08-29T04:00:00Z","v":269815,"vw":537.980675},{"c":537.91,"h":537.91,"l":528.81,"n":12557,"o":534.85,"t":"2025-09-02T04:00:00Z","v":246761,"vw":535.82892},{"c":544.64,"h":545.23,"l":533.9301,"n":13754,"o":537.64,"t":"2025-09-03T04:00:00Z","v":288699,"vw":541.682306},{"c":547,"h":549.7,"l":544.425,"n":15271,"o":546.31,"t":"2025-09-04T04:00:00Z","v":302501,"vw":547.257054},{"c":549.03,"h":549.98,"l":542.985,"n":12031,"o":549.1,"t":"2025-09-05T04:00:00Z","v":266616,"vw":547.373841},{"c":546.3,"h":548.89,"l":544.435,"n":13815,"o":547.13,"t":"2025-09-08T04:00:00Z","v":227495,"vw":546.227205},{"c":544.76,"h":546.27,"l":539.1,"n":9015,"o":545.25,"t":"2025-09-09T04:00:00Z","v":138148,"vw":544.125706},{"c":544.97,"h":550.77,"l":542.5,"n":11871,"o":543.1,"t":"2025-09-10T04:00:00Z","v":221589,"vw":546.21409},{"c":566.11,"h":568.08,"l":546.23,"n":18542,"o":546.23,"t":"2025-09-11T04:00:00Z","v":437006,"vw":562.201555},{"c":556.29,"h":565.5075,"l":553.95,"n":13160,"o":565.31,"t":"2025-09-12T04:00:00Z","v":285041,"vw":556.817193},{"c":556.66,"h":558.93,"l":554.835,"n":12165,"o":555.02,"t":"2025-09-15T04:00:00Z","v":204728,"vw":556.80375},{"c":554.88,"h":560,"l":553.87,"n":10515,"o":556.19,"t":"2025-09-16T04:00:00Z","v":238099,"vw":555.438565},{"c":550.87,"h":558.82,"l":546.57,"n":12403,"o":556.7,"t":"2025-09-17T04:00:00Z","v":237593,"vw":552.036866},{"c":562.63,"h":564.03,"l":550.87,"n":13029,"o":550.87,"t":"2025-09-18T04:00:00Z","v":201931,"vw":560.744788},{"c":565.41,"h":567.23,"l":559.78,"n":10823,"o":566.5,"t":"2025-09-19T04:00:00Z","v":407938,"vw":565.315562},{"c":567.92,"h":568.52,"l":562.29,"n":12976,"o":562.85,"t":"2025-09-22T04:00:00Z","v":249600,"vw":567.016592},{"c":567.91,"h":573.29,"l":565.935,"n":14649,"o":568.96,"t":"2025-09-23T04:00:00Z","v":292684,"vw":568.245746},{"c":563.92,"h":571.85,"l":562.84,"n":12347,"o":569,"t":"2025-09-24T04:00:00Z","v":290932,"vw":564.464071},{"c":566,"h":568.33,"l":559.315,"n":13684,"o":562.56,"t":"2025-09-25T04:00:00Z","v":308784,"vw":565.030511},{"c":577.11,"h":579.46,"l":568.09,"n":17074,"o":568.09,"t":"2025-09-26T04:00:00Z","v":410980,"vw":575.99536},{"c":579.35,"h":585.96,"l":577.39,"n":15335,"o":579.13,"t":"2025-09-29T04:00:00Z","v":344065,"vw":579.928394},{"c":586.04,"h":586.28,"l":577.55,"n":12633,"o":579.66,"t":"2025-09-30T04:00:00Z","v":274355,"vw":584.53437},{"c":575.07,"h":581.63,"l":571.75,"n":13621,"o":581.63,"t":"2025-10-01T04:00:00Z","v":328499,"vw":575.202685},{"c":582.17,"h":585.5399,"l":572.635,"n":11427,"o":575.07,"t":"2025-10-02T04:00:00Z","v":202521,"vw":580.089084},{"c":587.62,"h":590.09,"l":583.35,"n":11385,"o":583.66,"t":"2025-10-03T04:00:00Z","v":197296,"vw":587.392123},{"c":593.62,"h":595.53,"l":588.48,"n":9436,"o":592,"t":"2025-10-06T04:00:00Z","v":169788,"vw":593.094785},{"c":588.57,"h":595.99,"l":588.03,"n":11276,"o":595.93,"t":"2025-10-07T04:00:00Z","v":178934,"vw":589.663719},{"c":588.01,"h":592.14,"l":583.96,"n":10389,"o":586.5,"t":"2025-10-08T04:00:00Z","v":223367,"vw":588.557033},{"c":576.44,"h":591.325,"l":576.15,"n":11685,"o":590.78,"t":"2025-10-09T04:00:00Z","v":221250,"vw":578.998501},{"c":567.44,"h":579.52,"l":565.8487,"n":14769,"o":577.27,"t":"2025-10-10T04:00:00Z","v":239028,"vw":568.837003},{"c":567.82,"h":573.8,"l":567.67,"n":11488,"o":571.49,"t":"2025-10-13T04:00:00Z","v":202684,"vw":569.321569},{"c":571.93,"h":577.555,"l":562.37,"n":10686,"o":562.37,"t":"2025-10-14T04:00:00Z","v":200339,"vw":572.055573},{"c":565.02,"h":577.365,"l":561.52,"n":13468,"o":575.85,"t":"2025-10-15T04:00:00Z","v":268500,"vw":565.440286},{"c":561.49,"h":571.645,"l":559,"n":14892,"o":567.93,"t":"2025-10-16T04:00:00Z","v":334171,"vw":564.632701},{"c":562.26,"h":566.065,"l":559,"n":13121,"o":561.08,"t":"2025-10-17T04:00:00Z","v":288780,"vw":562.432751},{"c":571.83,"h":574.705,"l":562.19,"n":12725,"o":566.25,"t":"2025-10-20T04:00:00Z","v":221961,"vw":571.737709},{"c":573.75,"h":580.14,"l":571.7,"n":13412,"o":571.83,"t":"2025-10-21T04:00:00Z","v":339940,"vw":575.225189},{"c":543.73,"h":560.76,"l":531,"n":30543,"o":559.775,"t":"2025-10-22T04:00:00Z","v":793947,"vw":546.507529},{"c":536.69,"h":545.68,"l":535.32,"n":16098,"o":544.12,"t":"2025-10-23T04:00:00Z","v":344958,"vw":538.037967},{"c":532.09,"h":542.68,"l":531.175,"n":15510,"o":542.68,"t":"2025-10-24T04:00:00Z","v":310094,"vw":533.903121},{"c":528.46,"h":535.19,"l":526.6001,"n":14977,"o":534.93,"t":"2025-10-27T04:00:00Z","v":306580,"vw":529.012356},{"c":525.45,"h":529.94,"l":524.21,"n":13465,"o":529.67,"t":"2025-10-28T04:00:00Z","v":276143,"vw":526.503848},{"c":515.33,"h":525.715,"l":513.78,"n":16445,"o":523.5,"t":"2025-10-29T04:00:00Z","v":369913,"vw":519.196501},{"c":517.75,"h":527.45,"l":515.77,"n":17947,"o":515.77,"t":"2025-10-30T04:00:00Z","v":444201,"vw":520.279085},{"c":526.82,"h":530.07,"l":516.01,"n":16407,"o":517.02,"t":"2025-10-31T04:00:00Z","v":398006,"vw":527.020178},{"c":518.32,"h":525.71,"l":516.06,"n":17909,"o":521.56,"t":"2025-11-03T05:00:00Z","v":365134,"vw":519.193183},{"c":511.2,"h":517.98,"l":510.16,"n":16210,"o":514.23,"t":"2025-11-04T05:00:00Z","v":311904,"vw":512.082036},{"c":512.69,"h":516.49,"l":508.27,"n":16354,"o":509.7,"t":"2025-11-05T05:00:00Z","v":343971,"vw":512.583862},{"c":506.68,"h":513,"l":503.995,"n":18365,"o":512.69,"t":"2025-11-06T05:00:00Z","v":357455,"vw":507.303375},{"c":513.17,"h":514.595,"l":504.85,"n":16925,"o":507.14,"t":"2025-11-07T05:00:00Z","v":344466,"vw":510.709527},{"c":520.15,"h":521.31,"l":512.92,"n":14390,"o":516.67,"t":"2025-11-10T05:00:00Z","v":332950,"vw":518.982364},{"c":514.91,"h":519.245,"l":512.56,"n":13344,"o":519.22,"t":"2025-11-11T05:00:00Z","v":375290,"vw":515.50882},{"c":519.43,"h":523.855,"l":514.76,"n":19437,"o":514.76,"t":"2025-11-12T05:00:00Z","v":535871,"vw":520.064535},{"c":505.41,"h":521.48,"l":503.785,"n":21656,"o":518.95,"t":"2025-11-13T05:00:00Z","v":496210,"vw":511.012734},{"c":501.23,"h":505.54,"l":496,"n":20070,"o":501.33,"t":"2025-11-14T05:00:00Z","v":475249,"vw":501.264451},{"c":499.55,"h":502.68,"l":496.6,"n":18661,"o":501.83,"t":"2025-11-17T05:00:00Z","v":588793,"vw":499.339548},{"c":504.17,"h":505.14,"l":494.55,"n":20693,"o":499.55,"t":"2025-11-18T05:00:00Z","v":575770,"vw":501.80825},{"c":493.94,"h":504.31,"l":492.01,"n":17495,"o":502.98,"t":"2025-11-19T05:00:00Z","v":379047,"vw":495.268788},{"c":484.47,"h":502.9299,"l":483.82,"n":19267,"o":498.17,"t":"2025-11-20T05:00:00Z","v":456242,"vw":488.575109},{"c":494.87,"h":496.29,"l":483.02,"n":22267,"o":485.94,"t":"2025-11-21T05:00:00Z","v":609679,"vw":492.787068},{"c":492.35,"h":498.16,"l":490.2,"n":20070,"o":493.99,"t":"2025-11-24T05:00:00Z","v":588256,"vw":493.331146},{"c":497.77,"h":499.97,"l":489.68,"n":14059,"o":493.5,"t":"2025-11-25T05:00:00Z","v":274874,"vw":497.06314},{"c":497.68,"h":500.57,"l":495.27,"n":13237,"o":497.8,"t":"2025-11-26T05:00:00Z","v":333452,"vw":498.353736},{"c":499.52,"h":504.5248,"l":497.69,"n":7995,"o":500.55,"t":"2025-11-28T05:00:00Z","v":210706,"vw":501.024887},{"c":492.56,"h":500.54,"l":491.28,"n":18229,"o":496.89,"t":"2025-12-01T05:00:00Z","v":419464,"vw":495.418618},{"c":495.72,"h":498.52,"l":492.35,"n":13605,"o":495.44,"t":"2025-12-02T05:00:00Z","v":307392,"vw":495.730861},{"c":503.96,"h":505.04,"l":494.4578,"n":13940,"o":499.02,"t":"2025-12-03T05:00:00Z","v":317153,"vw":502.009164},{"c":518,"h":519.5,"l":504.06,"n":17694,"o":504.61,"t":"2025-12-04T05:00:00Z","v":369505,"vw":516.148778},{"c":522.3,"h":522.96,"l":511.87,"n":15575,"o":518.24,"t":"2025-12-05T05:00:00Z","v":335144,"vw":521.309641},{"c":513.73,"h":524.725,"l":508.8605,"n":20103,"o":521.5,"t":"2025-12-08T05:00:00Z","v":480760,"vw":515.1739},{"c":512.94,"h":520.68,"l":510.11,"n":14471,"o":513.99,"t":"2025-12-09T05:00:00Z","v":339262,"vw":514.827456},{"c":516.2,"h":519.7299,"l":510.38,"n":11933,"o":512.97,"t":"2025-12-10T05:00:00Z","v":290366,"vw":515.454584},{"c":523.11,"h":526.74,"l":511.28,"n":14875,"o":516.23,"t":"2025-12-11T05:00:00Z","v":336662,"vw":521.550795},{"c":518.22,"h":524.08,"l":514.251,"n":13558,"o":524.08,"t":"2025-12-12T05:00:00Z","v":238455,"vw":517.80695},{"c":514.29,"h":520.97,"l":512.3601,"n":13393,"o":518.08,"t":"2025-12-15T05:00:00Z","v":266082,"vw":514.902437},{"c":506.54,"h":515.6,"l":505.83,"n":15636,"o":515.4,"t":"2025-12-16T05:00:00Z","v":319698,"vw":507.521612},{"c":502.82,"h":509.8399,"l":501.3425,"n":14100,"o":504.51,"t":"2025-12-17T05:00:00Z","v":273680,"vw":503.692193},{"c":504.46,"h":507.61,"l":500.02,"n":12113,"o":505.53,"t":"2025-12-18T05:00:00Z","v":247859,"vw":503.856364},{"c":510.01,"h":513.23,"l":501.965,"n":12934,"o":502.71,"t":"2025-12-19T05:00:00Z","v":461234,"vw":509.042692},{"c":518.14,"h":518.8246,"l":509.16,"n":14393,"o":512.75,"t":"2025-12-22T05:00:00Z","v":235471,"vw":517.353296},{"c":518.9,"h":521.589,"l":512.9,"n":14130,"o":517.63,"t":"2025-12-23T05:00:00Z","v":252212,"vw":517.3676},{"c":520.4,"h":522.76,"l":518.44,"n":6785,"o":520,"t":"2025-12-24T05:00:00Z","v":94680,"vw":520.655566},{"c":517.35,"h":523.56,"l":515.15,"n":9353,"o":520,"t":"2025-12-26T05:00:00Z","v":125829,"vw":517.139548},{"c":516.27,"h":518.99,"l":515.688,"n":9449,"o":517.24,"t":"2025-12-29T05:00:00Z","v":159462,"vw":516.700943},{"c":518,"h":519.5299,"l":511.56,"n":11213,"o":515.71,"t":"2025-12-30T05:00:00Z","v":217525,"vw":518.074395},{"c":510.73,"h":519.05,"l":510.7,"n":11807,"o":519.05,"t":"2025-12-31T05:00:00Z","v":229400,"vw":513.877354},{"c":518.77,"h":519.42,"l":510.73,"n":11825,"o":513,"t":"2026-01-02T05:00:00Z","v":184420,"vw":517.018249},{"c":524.09,"h":538.94,"l":515.16,"n":20577,"o":518.77,"t":"2026-01-05T05:00:00Z","v":403832,"vw":526.650742},{"c":532.73,"h":534.385,"l":522.12,"n":14892,"o":522.98,"t":"2026-01-06T05:00:00Z","v":274575,"vw":530.939838},{"c":531.48,"h":536.43,"l":530.11,"n":14252,"o":533.42,"t":"2026-01-07T05:00:00Z","v":260671,"vw":532.026349},{"c":548.91,"h":552.835,"l":533.05,"n":20487,"o":535.26,"t":"2026-01-08T05:00:00Z","v":503106,"vw":548.372734},{"c":549.02,"h":557.78,"l":544.31,"n":19853,"o":548.91,"t":"2026-01-09T05:00:00Z","v":422573,"vw":550.744276},{"c":549.63,"h":554.36,"l":543.9249,"n":17488,"o":545.74,"t":"2026-01-12T05:00:00Z","v":378916,"vw":548.706809},{"c":555.01,"h":560.29,"l":550.36,"n":17097,"o":552.5,"t":"2026-01-13T05:00:00Z","v":323904,"vw":555.691972},{"c":562.54,"h":562.71,"l":552,"n":17068,"o":555.01,"t":"2026-01-14T05:00:00Z","v":356042,"vw":560.013801},{"c":569.72,"h":570.94,"l":563.24,"n":16674,"o":568.44,"t":"2026-01-15T05:00:00Z","v":318812,"vw":568.539484},{"c":581.72,"h":582.69,"l":570.31,"n":20735,"o":570.5,"t":"2026-01-16T05:00:00Z","v":602652,"vw":578.556199},{"c":566.23,"h":580.15,"l":564.05,"n":28716,"o":570.68,"t":"2026-01-20T05:00:00Z","v":759010,"vw":571.432459},{"c":621.79,"h":627.5999,"l":592.12,"n":43181,"o":607.41,"t":"2026-01-21T05:00:00Z","v":1003656,"vw":618.201841},{"c":621.62,"h":630.755,"l":618.565,"n":26108,"o":628.87,"t":"2026-01-22T05:00:00Z","v":602491,"vw":624.066313},{"c":610.66,"h":626.2282,"l":604.05,"n":24288,"o":625,"t":"2026-01-23T05:00:00Z","v":459705,"vw":609.562931},{"c":607.53,"h":614.99,"l":606.53,"n":16961,"o":613.06,"t":"2026-01-26T05:00:00Z","v":304162,"vw":608.704135},{"c":616.02,"h":616.81,"l":598.72,"n":16757,"o":607.74,"t":"2026-01-27T05:00:00Z","v":350156,"vw":610.783713},{"c":620.31,"h":621,"l":610.57,"n":21027,"o":615.87,"t":"2026-01-28T05:00:00Z","v":513752,"vw":618.032198},{"c":625.32,"h":627.32,"l":617,"n":19336,"o":621,"t":"2026-01-29T05:00:00Z","v":478426,"vw":623.512222},{"c":620.3,"h":627.4,"l":615.66,"n":19923,"o":621.5,"t":"2026-01-30T05:00:00Z","v":510963,"vw":620.372826},{"c":613.23,"h":619.995,"l":606.06,"n":20761,"o":618.87,"t":"2026-02-02T05:00:00Z","v":472984,"vw":613.383211},{"c":640.42,"h":641.81,"l":613.58,"n":24236,"o":618.24,"t":"2026-02-03T05:00:00Z","v":535211,"vw":633.974246},{"c":629.73,"h":646.64,"l":625.32,"n":24704,"o":645.79,"t":"2026-02-04T05:00:00Z","v":567269,"vw":632.836126},{"c":628.47,"h":630.595,"l":621.6125,"n":18728,"o":624.22,"t":"2026-02-05T05:00:00Z","v":342251,"vw":627.940073},{"c":647.56,"h":648.28,"l":617.64,"n":15100,"o":636.66,"t":"2026-02-06T05:00:00Z","v":284739,"vw":645.687217},{"c":656.38,"h":658.175,"l":643.1028,"n":16614,"o":645.68,"t":"2026-02-09T05:00:00Z","v":366721,"vw":655.109227},{"c":659.92,"h":664.66,"l":651.85,"n":16970,"o":656.63,"t":"2026-02-10T05:00:00Z","v":391167,"vw":659.979695},{"c":661.43,"h":668.365,"l":652.75,"n":19421,"o":661,"t":"2026-02-11T05:00:00Z","v":424157,"vw":660.311944},{"c":646.3,"h":674.63,"l":645.78,"n":21087,"o":669.38,"t":"2026-02-12T05:00:00Z","v":459302,"vw":653.847332},{"c":660.29,"h":661.15,"l":643.1,"n":14608,"o":647.03,"t":"2026-02-13T05:00:00Z","v":286513,"vw":657.473343},{"c":649.35,"h":663.68,"l":646.06,"n":16391,"o":656.22,"t":"2026-02-17T05:00:00Z","v":344738,"vw":650.409239},{"c":662.66,"h":664.58,"l":645.3,"n":13707,"o":651.87,"t":"2026-02-18T05:00:00Z","v":233188,"vw":661.194713},{"c":666.35,"h":668.69,"l":655.32,"n":13479,"o":660.65,"t":"2026-02-19T05:00:00Z","v":224357,"vw":665.280521},{"c":668.72,"h":675.19,"l":663.135,"n":13114,"o":664.02,"t":"2026-02-20T05:00:00Z","v":380927,"vw":668.558919},{"c":672.42,"h":675.17,"l":661.445,"n":14268,"o":666.31,"t":"2026-02-23T05:00:00Z","v":263478,"vw":670.407865},{"c":683.22,"h":685.17,"l":672.35,"n":16012,"o":672.55,"t":"2026-02-24T05:00:00Z","v":326590,"vw":681.479419},{"c":677.38,"h":691.87,"l":668.01,"n":16687,"o":686.34,"t":"2026-02-25T05:00:00Z","v":330494,"vw":677.401475},{"c":678.82,"h":683.335,"l":667.44,"n":11642,"o":679.71,"t":"2026-02-26T05:00:00Z","v":176267,"vw":676.361944},{"c":681.1,"h":682.95,"l":671,"n":16472,"o":673.69,"t":"2026-02-27T05:00:00Z","v":426323,"vw":679.643473},{"c":688.59,"h":692.88,"l":676.75,"n":18154,"o":680.22,"t":"2026-03-02T05:00:00Z","v":275301,"vw":687.728336},{"c":686.25,"h":687.695,"l":668.25,"n":15493,"o":677.47,"t":"2026-03-03T05:00:00Z","v":249453,"vw":682.369874},{"c":682.77,"h":693.38,"l":676.88,"n":15700,"o":686.73,"t":"2026-03-04T05:00:00Z","v":254179,"vw":682.243125},{"c":654.86,"h":679.11,"l":652.05,"n":18679,"o":675.13,"t":"2026-03-05T05:00:00Z","v":333765,"vw":658.547662},{"c":647.64,"h":655.64,"l":640.655,"n":14752,"o":644.54,"t":"2026-03-06T05:00:00Z","v":282931,"vw":648.751254},{"c":654.06,"h":654.74,"l":631.47,"n":15793,"o":640.78,"t":"2026-03-09T04:00:00Z","v":209905,"vw":647.403883},{"c":655.29,"h":665.4,"l":650.65,"n":14734,"o":654.04,"t":"2026-03-10T04:00:00Z","v":271094,"vw":657.248986},{"c":655.37,"h":659.32,"l":643.22,"n":15187,"o":650.19,"t":"2026-03-11T04:00:00Z","v":324522,"vw":654.697481},{"c":646.57,"h":668.34,"l":645.57,"n":21534,"o":665.5,"t":"2026-03-12T04:00:00Z","v":456954,"vw":654.928212},{"c":638.91,"h":654.7475,"l":635.42,"n":15623,"o":651.65,"t":"2026-03-13T04:00:00Z","v":284927,"vw":640.284111},{"c":645.66,"h":647.73,"l":638.09,"n":12417,"o":646.06,"t":"2026-03-16T04:00:00Z","v":218751,"vw":645.084481},{"c":643.06,"h":649.9,"l":630.4201,"n":16610,"o":648.05,"t":"2026-03-17T04:00:00Z","v":310211,"vw":640.507053},{"c":633.87,"h":646.29,"l":633.44,"n":14509,"o":642.89,"t":"2026-03-18T04:00:00Z","v":276453,"vw":637.41733},{"c":635.11,"h":637.5928,"l":621.59,"n":18095,"o":629.55,"t":"2026-03-19T04:00:00Z","v":317056,"vw":630.465299},{"c":616.18,"h":636.96,"l":611.76,"n":17883,"o":633.38,"t":"2026-03-20T04:00:00Z","v":647438,"vw":618.364901},{"c":623.8,"h":636.87,"l":623.28,"n":14277,"o":629.09,"t":"2026-03-23T04:00:00Z","v":243775,"vw":626.461591},{"c":626.06,"h":632.01,"l":617.74,"n":13654,"o":622.71,"t":"2026-03-24T04:00:00Z","v":243174,"vw":626.334731},{"c":625.37,"h":636,"l":622.96,"n":13452,"o":633.96,"t":"2026-03-25T04:00:00Z","v":234298,"vw":626.096742},{"c":611.08,"h":626.32,"l":609.5,"n":16197,"o":619.67,"t":"2026-03-26T04:00:00Z","v":299044,"vw":616.882634},{"c":593.31,"h":611.32,"l":592.445,"n":18734,"o":605,"t":"2026-03-27T04:00:00Z","v":299647,"vw":597.374217},{"c":584.07,"h":603.04,"l":579.04,"n":20611,"o":603.04,"t":"2026-03-30T04:00:00Z","v":403533,"vw":585.431604},{"c":605.01,"h":610,"l":586.37,"n":15808,"o":591.99,"t":"2026-03-31T04:00:00Z","v":305120,"vw":602.686608},{"c":617.97,"h":622.63,"l":605.074,"n":18291,"o":608.92,"t":"2026-04-01T04:00:00Z","v":362698,"vw":618.127582},{"c":623.13,"h":629.74,"l":605.54,"n":15881,"o":606.81,"t":"2026-04-02T04:00:00Z","v":273473,"vw":622.194185},{"c":632.01,"h":633.61,"l":621.35,"n":14818,"o":624,"t":"2026-04-06T04:00:00Z","v":270182,"vw":629.934954},{"c":635.07,"h":636.585,"l":625.9411,"n":14114,"o":627.26,"t":"2026-04-07T04:00:00Z","v":258590,"vw":633.65178},{"c":660.31,"h":660.98,"l":650.43,"n":15514,"o":653.55,"t":"2026-04-08T04:00:00Z","v":262984,"vw":658.556248},{"c":654.98,"h":663.9453,"l":651.34,"n":14400,"o":657.73,"t":"2026-04-09T04:00:00Z","v":267206,"vw":657.115982},{"c":645.74,"h":654.57,"l":640.68,"n":15338,"o":654.57,"t":"2026-04-10T04:00:00Z","v":295491,"vw":646.59287},{"c":655.99,"h":657.555,"l":643.3001,"n":14032,"o":643.88,"t":"2026-04-13T04:00:00Z","v":274382,"vw":653.956483},{"c":647.59,"h":658.69,"l":646.68,"n":15584,"o":657.31,"t":"2026-04-14T04:00:00Z","v":289316,"vw":650.519787},{"c":634.77,"h":646.18,"l":626.95,"n":19888,"o":644.7,"t":"2026-04-15T04:00:00Z","v":420764,"vw":632.778069},{"c":635.76,"h":636.59,"l":623.96,"n":19783,"o":636.04,"t":"2026-04-16T04:00:00Z","v":378268,"vw":631.501716},{"c":635.83,"h":645.33,"l":631.05,"n":20749,"o":635.76,"t":"2026-04-17T04:00:00Z","v":439395,"vw":636.479538},{"c":645.73,"h":646.36,"l":635,"n":20233,"o":635.26,"t":"2026-04-20T04:00:00Z","v":400990,"vw":644.714626},{"c":642.79,"h":646.6,"l":632.6891,"n":21221,"o":644.47,"t":"2026-04-21T04:00:00Z","v":448365,"vw":640.496724},{"c":656.69,"h":687,"l":650,"n":27969,"o":665.01,"t":"2026-04-22T04:00:00Z","v":631826,"vw":663.91362},{"c":651.75,"h":663.91,"l":650.19,"n":22520,"o":659.46,"t":"2026-04-23T04:00:00Z","v":599717,"vw":655.726817},{"c":648.68,"h":661.065,"l":636.51,"n":21796,"o":651.27,"t":"2026-04-24T04:00:00Z","v":443061,"vw":647.354165},{"c":655.49,"h":657.49,"l":639.027,"n":15851,"o":648.16,"t":"2026-04-27T04:00:00Z","v":291028,"vw":652.445871},{"c":641.89,"h":659.49,"l":641.71,"n":17757,"o":652.94,"t":"2026-04-28T04:00:00Z","v":365363,"vw":646.55502},{"c":630.56,"h":645.87,"l":622.91,"n":18293,"o":641.43,"t":"2026-04-29T04:00:00Z","v":327529,"vw":629.617444},{"c":645.85,"h":654.045,"l":632.65,"n":15257,"o":641.25,"t":"2026-04-30T04:00:00Z","v":411692,"vw":646.040053},{"c":640.33,"h":648.15,"l":634.2,"n":13733,"o":648.15,"t":"2026-05-01T04:00:00Z","v":226734,"vw":639.405254},{"c":637.58,"h":644.125,"l":635.11,"n":11360,"o":642.28,"t":"2026-05-04T04:00:00Z","v":201452,"vw":638.406751},{"c":631.87,"h":644,"l":627.93,"n":13582,"o":640.08,"t":"2026-05-05T04:00:00Z","v":229833,"vw":633.29317},{"c":644.13,"h":647.46,"l":633.38,"n":14023,"o":635.26,"t":"2026-05-06T04:00:00Z","v":282097,"vw":642.200312},{"c":630.78,"h":646.94,"l":626.765,"n":16233,"o":644.36,"t":"2026-05-07T04:00:00Z","v":312724,"vw":632.181998},{"c":621.38,"h":635.98,"l":620.32,"n":11294,"o":634.81,"t":"2026-05-08T04:00:00Z","v":199358,"vw":623.595221},{"c":632.58,"h":633.45,"l":618.8486,"n":13359,"o":621.9,"t":"2026-05-11T04:00:00Z","v":238854,"vw":630.263964},{"c":632.17,"h":634.56,"l":620,"n":13049,"o":631.15,"t":"2026-05-12T04:00:00Z","v":268141,"vw":629.831045},{"c":635.96,"h":640.455,"l":623.5,"n":15734,"o":635.36,"t":"2026-05-13T04:00:00Z","v":260237,"vw":636.446486},{"c":638.56,"h":640.48,"l":627.345,"n":12750,"o":640.48,"t":"2026-05-14T04:00:00Z","v":205721,"vw":636.516526},{"c":616.58,"h":631.82,"l":616.4,"n":13459,"o":631.62,"t":"2026-05-15T04:00:00Z","v":223283,"vw":620.824987},{"c":617.61,"h":620.28,"l":611.68,"n":13775,"o":618.2,"t":"2026-05-18T04:00:00Z","v":241267,"vw":616.831033},{"c":606.45,"h":616.8,"l":602.76,"n":15754,"o":616.8,"t":"2026-05-19T04:00:00Z","v":254578,"vw":606.358913},{"c":614.2,"h":628.34,"l":606.75,"n":18512,"o":615.7,"t":"2026-05-20T04:00:00Z","v":424630,"vw":617.060827},{"c":607.12,"h":610.93,"l":599.57,"n":17168,"o":606.35,"t":"2026-05-21T04:00:00Z","v":343519,"vw":604.905299},{"c":620.45,"h":621.88,"l":605.785,"n":13599,"o":611.26,"t":"2026-05-22T04:00:00Z","v":280870,"vw":618.126364},{"c":627.97,"h":634.575,"l":621.5,"n":18609,"o":625.01,"t":"2026-05-26T04:00:00Z","v":428861,"vw":628.268578},{"c":612.52,"h":632,"l":612.08,"n":18081,"o":628,"t":"2026-05-27T04:00:00Z","v":362588,"vw":615.732125},{"c":634.06,"h":636.83,"l":611.92,"n":22155,"o":614.24,"t":"2026-05-28T04:00:00Z","v":460081,"vw":631.380337},{"c":619.83,"h":634.34,"l":619.65,"n":15856,"o":632.82,"t":"2026-05-29T04:00:00Z","v":561289,"vw":622.381993},{"c":609.47,"h":614.03,"l":603.75,"n":18712,"o":611.82,"t":"2026-06-01T04:00:00Z","v":372012,"vw":608.812732},{"c":618.81,"h":619.35,"l":607.71,"n":15192,"o":611.39,"t":"2026-06-02T04:00:00Z","v":251780,"vw":616.588914},{"c":618.02,"h":625.9587,"l":616.62,"n":16029,"o":618.84,"t":"2026-06-03T04:00:00Z","v":298462,"vw":620.130514},{"c":618.59,"h":623.94,"l":615.4,"n":13380,"o":621.25,"t":"2026-06-04T04:00:00Z","v":227545,"vw":620.013972},{"c":602.27,"h":615.022,"l":599.835,"n":15240,"o":611.26,"t":"2026-06-05T04:00:00Z","v":222854,"vw":603.781218},{"c":612.38,"h":618.69,"l":602.5,"n":17082,"o":606.52,"t":"2026-06-08T04:00:00Z","v":354179,"vw":612.166706},{"c":619.26,"h":621.44,"l":601.8,"n":15967,"o":616.45,"t":"2026-06-09T04:00:00Z","v":343388,"vw":615.417766},{"c":601.35,"h":623.9,"l":601.35,"n":14666,"o":619.68,"t":"2026-06-10T04:00:00Z","v":271644,"vw":607.513621},{"c":623.73,"h":629.94,"l":606.795,"n":15265,"o":606.85,"t":"2026-06-11T04:00:00Z","v":245786,"vw":620.864985},{"c":626.02,"h":628.29,"l":617.845,"n":12648,"o":628.29,"t":"2026-06-12T04:00:00Z","v":270666,"vw":624.115361},{"c":628.34,"h":636.825,"l":623.49,"n":14004,"o":635.71,"t":"2026-06-15T04:00:00Z","v":245064,"vw":628.893774},{"c":630.07,"h":641.83,"l":628.36,"n":14392,"o":630.97,"t":"2026-06-16T04:00:00Z","v":270961,"vw":631.882264},{"c":615.35,"h":634.7393,"l":613.975,"n":17000,"o":630.21,"t":"2026-06-17T04:00:00Z","v":349602,"vw":620.001802},{"c":619.58,"h":631.83,"l":612.06,"n":14630,"o":631.83,"t":"2026-06-18T04:00:00Z","v":624957,"vw":620.881625},{"c":616.65,"h":624.88,"l":608.05,"n":16001,"o":617.3,"t":"2026-06-22T04:00:00Z","v":392061,"vw":615.715361},{"c":612.91,"h":620.995,"l":605.68,"n":17662,"o":607.19,"t":"2026-06-23T04:00:00Z","v":336221,"vw":614.335248},{"c":612.17,"h":618.74,"l":607.645,"n":15084,"o":612.03,"t":"2026-06-24T04:00:00Z","v":307826,"vw":612.289966},{"c":627.19,"h":633.19,"l":617.79,"n":12621,"o":618.07,"t":"2026-06-25T04:00:00Z","v":233655,"vw":626.721369},{"c":624.29,"h":634.7825,"l":617.515,"n":20339,"o":623.18,"t":"2026-06-26T04:00:00Z","v":582854,"vw":625.325242},{"c":641.22,"h":641.78,"l":617.45,"n":18453,"o":624.28,"t":"2026-06-29T04:00:00Z","v":362300,"vw":637.5323},{"c":666.9,"h":672.44,"l":645.43,"n":23705,"o":645.43,"t":"2026-06-30T04:00:00Z","v":522929,"vw":665.639851},{"c":661.2,"h":674.66,"l":649.09,"n":18878,"o":660.24,"t":"2026-07-01T04:00:00Z","v":398861,"vw":665.581978},{"c":652.08,"h":674.5668,"l":646.35,"n":17630,"o":663.87,"t":"2026-07-02T04:00:00Z","v":316126,"vw":655.991299},{"c":654.98,"h":662.5398,"l":650,"n":12640,"o":655.11,"t":"2026-07-06T04:00:00Z","v":222993,"vw":656.553856},{"c":641.7,"h":658.19,"l":630.04,"n":15433,"o":658.19,"t":"2026-07-07T04:00:00Z","v":303134,"vw":640.229809},{"c":639.51,"h":640.74,"l":630.73,"n":15647,"o":634.68,"t":"2026-07-08T04:00:00Z","v":274388,"vw":637.34921},{"c":631.52,"h":654.36,"l":631.06,"n":13649,"o":646.02,"t":"2026-07-09T04:00:00Z","v":298873,"vw":635.961891},{"c":634.6,"h":638.635,"l":625,"n":18194,"o":633.18,"t":"2026-07-10T04:00:00Z","v":478837,"vw":634.904577},{"c":623.88,"h":636.35,"l":622.98,"n":15400,"o":632.39,"t":"2026-07-13T04:00:00Z","v":310245,"vw":627.088},{"c":623.1,"h":633.27,"l":621.585,"n":15417,"o":629.68,"t":"2026-07-14T04:00:00Z","v":310005,"vw":625.776291},{"c":624.15,"h":630.87,"l":611.5201,"n":15331,"o":625.51,"t":"2026-07-15T04:00:00Z","v":375415,"vw":620.916297},{"c":630.86,"h":631.73,"l":611.5,"n":15395,"o":618.77,"t":"2026-07-16T04:00:00Z","v":322705,"vw":626.850862},{"c":635.52,"h":637.83,"l":610,"n":15413,"o":614.22,"t":"2026-07-17T04:00:00Z","v":312732,"vw":632.942285},{"c":626.59,"h":643.485,"l":621.98,"n":20277,"o":635.67,"t":"2026-07-20T04:00:00Z","v":458909,"vw":629.23677},{"c":647.48,"h":661.96,"l":622.48,"n":33816,"o":630.89,"t":"2026-07-21T04:00:00Z","v":1018352,"vw":649.697049},{"c":650.5,"h":672,"l":620.95,"n":38656,"o":653.5,"t":"2026-07-22T04:00:00Z","v":1152000,"vw":648.989773},{"c":651.22,"h":669.565,"l":645.935,"n":25695,"o":650.82,"t":"2026-07-23T04:00:00Z","v":514912,"vw":653.986642},{"c":655.35,"h":660.41,"l":646.485,"n":15071,"o":653.74,"t":"2026-07-24T04:00:00Z","v":293919,"vw":655.294285},{"c":651.65,"h":660.05,"l":642.3,"n":14578,"o":657.78,"t":"2026-07-27T04:00:00Z","v":327781,"vw":650.591645},{"c":649.67,"h":650.75,"l":638.73,"n":16551,"o":648.6,"t":"2026-07-28T04:00:00Z","v":441453,"vw":646.393617},{"c":631.35,"h":648.11,"l":629.17,"n":17858,"o":646.64,"t":"2026-07-29T04:00:00Z","v":272969,"vw":634.164395},{"c":649.18,"h":649.18,"l":631.01,"n":22183,"o":638.82,"t":"2026-07-30T04:00:00Z","v":585930,"vw":643.217989},{"c":655.57,"h":668.32,"l":647.7856,"n":16803,"o":655.5,"t":"2026-07-31T04:00:00Z","v":468156,"vw":657.092754},{"c":670.56,"h":671.12,"l":653.71,"n":16943,"o":656.17,"t":"2026-08-03T04:00:00Z","v":319914,"vw":666.161489},{"c":684.76,"h":687.2,"l":672.98,"n":23256,"o":675.63,"t":"2026-08-04T04:00:00Z","v":501345,"vw":682.630202},{"c":683.73,"h":693.495,"l":683.09,"n":17502,"o":684.76,"t":"2026-08-05T04:00:00Z","v":443752,"vw":686.787437},{"c":687.52,"h":694.915,"l":681.6505,"n":12475,"o":690.54,"t":"2026-08-06T04:00:00Z","v":255563,"vw":687.763208},{"c":691.3,"h":691.62,"l":680.955,"n":14524,"o":689.6,"t":"2026-08-07T04:00:00Z","v":303123,"vw":688.421069},{"c":690.25,"h":697.67,"l":689.64,"n":14864,"o":694.13,"t":"2026-08-10T04:00:00Z","v":326882,"vw":692.361405},{"c":681.74,"h":694.165,"l":673.12,"n":16495,"o":690.38,"t":"2026-08-11T04:00:00Z","v":298348,"vw":684.075093},{"c":686.49,"h":688.845,"l":676.73,"n":13222,"o":686.63,"t":"2026-08-12T04:00:00Z","v":264458,"vw":684.05784},{"c":673.66,"h":690.755,"l":670.81,"n":15680,"o":688.32,"t":"2026-08-13T04:00:00Z","v":246195,"vw":674.307342},{"c":679.67,"h":681,"l":672.64,"n":11138,"o":673.44,"t":"2026-08-14T04:00:00Z","v":189281,"vw":678.315849},{"c":677.27,"h":685.735,"l":670.69,"n":10263,"o":678.15,"t":"2026-08-17T04:00:00Z","v":167927,"vw":678.987407},{"c":665,"h":671.44,"l":660,"n":13198,"o":670.65,"t":"2026-08-18T04:00:00Z","v":202454,"vw":666.494997},{"c":648.63,"h":668.32,"l":647.55,"n":12607,"o":667.62,"t":"2026-08-19T04:00:00Z","v":248675,"vw":650.524786},{"c":633.95,"h":646.085,"l":630.595,"n":14866,"o":643.95,"t":"2026-08-20T04:00:00Z","v":220749,"vw":637.538458},{"c":636.15,"h":639.84,"l":629.27,"n":13729,"o":636.19,"t":"2026-08-21T04:00:00Z","v":362460,"vw":634.551955},{"c":625.21,"h":636.43,"l":619.075,"n":12370,"o":636.25,"t":"2026-08-24T04:00:00Z","v":227149,"vw":625.079263},{"c":626.9,"h":633.54,"l":625.14,"n":11369,"o":631.46,"t":"2026-08-25T04:00:00Z","v":186323,"vw":626.863996},{"c":633.56,"h":639.03,"l":629.31,"n":12145,"o":629.31,"t":"2026-08-26T04:00:00Z","v":239155,"vw":634.692412},{"c":626.5,"h":632.085,"l":624.305,"n":15123,"o":631.95,"t":"2026-08-27T04:00:00Z","v":278180,"vw":626.791217},{"c":621.96,"h":627.27,"l":617.17,"n":12780,"o":627.27,"t":"2026-08-28T04:00:00Z","v":187468,"vw":621.837908},{"c":612.95,"h":624,"l":612.81,"n":12185,"o":621.41,"t":"2026-08-31T04:00:00Z","v":330751,"vw":613.727016},{"c":610.51,"h":615.4,"l":605.74,"n":13411,"o":610.73,"t":"2026-09-01T04:00:00Z","v":199954,"vw":609.874858},{"c":606.36,"h":614.9898,"l":606.11,"n":15037,"o":612,"t":"2026-09-02T04:00:00Z","v":214833,"vw":608.361522},{"c":607.87,"h":609.12,"l":598.29,"n":13525,"o":607.77,"t":"2026-09-03T04:00:00Z","v":175512,"vw":606.455712},{"c":610.65,"h":611.42,"l":606.04,"n":10548,"o":607.57,"t":"2026-09-04T04:00:00Z","v":152195,"vw":609.600566},{"c":605.08,"h":610.83,"l":604.69,"n":14069,"o":609.63,"t":"2026-09-08T04:00:00Z","v":207545,"vw":606.253848},{"c":595.23,"h":611.46,"l":594.2,"n":14268,"o":603.98,"t":"2026-09-09T04:00:00Z","v":286610,"vw":596.493775},{"c":596.5,"h":605.57,"l":590.1,"n":13381,"o":593.4,"t":"2026-09-10T04:00:00Z","v":260927,"vw":597.652446},{"c":603.79,"h":608.55,"l":598.59,"n":13192,"o":603.88,"t":"2026-09-11T04:00:00Z","v":243159,"vw":604.759151},{"c":597.11,"h":599.99,"l":590.42,"n":16361,"o":596.6,"t":"2026-09-14T04:00:00Z","v":239461,"vw":596.712949},{"c":598.51,"h":602.52,"l":593.3501,"n":16481,"o":597.17,"t":"2026-09-15T04:00:00Z","v":301031,"vw":598.003158},{"c":601.1,"h":605.34,"l":596.71,"n":15080,"o":602.51,"t":"2026-09-16T04:00:00Z","v":310783,"vw":601.434322},{"c":601.98,"h":608.815,"l":601.1208,"n":13260,"o":608.02,"t":"2026-09-17T04:00:00Z","v":242361,"vw":603.082476},{"c":603.46,"h":606,"l":597.935,"n":10947,"o":604.26,"t":"2026-09-18T04:00:00Z","v":380047,"vw":602.898074},{"c":609.08,"h":612,"l":603.99,"n":13395,"o":609.85,"t":"2026-09-21T04:00:00Z","v":306890,"vw":609.275922},{"c":612.74,"h":614.345,"l":605.58,"n":14053,"o":612.49,"t":"2026-09-22T04:00:00Z","v":352217,"vw":611.879913},{"c":621.05,"h":624.58,"l":611.855,"n":16442,"o":612.33,"t":"2026-09-23T04:00:00Z","v":466454,"vw":621.197641},{"c":612.02,"h":623.8498,"l":610.01,"n":17214,"o":614.16,"t":"2026-09-24T04:00:00Z","v":368870,"vw":615.429974},{"c":614.15,"h":619.1,"l":611.7225,"n":13423,"o":614.5,"t":"2026-09-25T04:00:00Z","v":259718,"vw":614.626908},{"c":610.83,"h":615.4293,"l":605.1601,"n":15468,"o":611.02,"t":"2026-09-28T04:00:00Z","v":298351,"vw":610.941471},{"c":605.59,"h":614.835,"l":601.93,"n":12214,"o":607.89,"t":"2026-09-29T04:00:00Z","v":248812,"vw":605.293423},{"c":606.81,"h":610.42,"l":604.86,"n":11944,"o":607.3,"t":"2026-09-30T04:00:00Z","v":209682,"vw":607.592656},{"c":612.7,"h":615.43,"l":602.66,"n":15656,"o":606.4,"t":"2026-10-01T04:00:00Z","v":261360,"vw":611.492907},{"c":617.17,"h":621.46,"l":612.61,"n":12318,"o":619.56,"t":"2026-10-02T04:00:00Z","v":182180,"vw":617.601884},{"c":619.64,"h":623.845,"l":614.51,"n":11398,"o":617.3,"t":"2026-10-05T04:00:00Z","v":169567,"vw":619.918481},{"c":622.22,"h":625.3492,"l":618.42,"n":10712,"o":622.11,"t":"2026-10-06T04:00:00Z","v":169703,"vw":622.341216},{"c":604.15,"h":616.57,"l":602,"n":15539,"o":614.31,"t":"2026-10-07T04:00:00Z","v":301031,"vw":606.719628},{"c":604.82,"h":612.81,"l":599.73,"n":17586,"o":602.62,"t":"2026-10-08T04:00:00Z","v":342450,"vw":605.538511},{"c":613.66,"h":616.04,"l":604.4,"n":12411,"o":608.36,"t":"2026-10-09T04:00:00Z","v":184960,"vw":612.875357},{"c":613.66,"h":616.37,"l":611.555,"n":11285,"o":613.28,"t":"2026-10-12T04:00:00Z","v":205451,"vw":614.037673},{"c":611.21,"h":616.02,"l":600.0168,"n":12561,"o":613.65,"t":"2026-10-13T04:00:00Z","v":218752,"vw":608.761252},{"c":608.9,"h":611.6675,"l":604.44,"n":15987,"o":607.8,"t":"2026-10-14T04:00:00Z","v":256595,"vw":608.404423},{"c":619.91,"h":620.37,"l":602.465,"n":16070,"o":607.75,"t":"2026-10-15T04:00:00Z","v":281034,"vw":615.176877},{"c":618.6,"h":626.76,"l":614.57,"n":15294,"o":620.21,"t":"2026-10-16T04:00:00Z","v":300007,"vw":618.839542},{"c":619.76,"h":624.22,"l":613.92,"n":15904,"o":621.48,"t":"2026-10-19T04:00:00Z","v":296391,"vw":619.047212},{"c":632.21,"h":632.45,"l":616.04,"n":27720,"o":616.65,"t":"2026-10-20T04:00:00Z","v":733751,"vw":626.590588},{"c":630.1,"h":648.9,"l":625.01,"n":33444,"o":637,"t":"2026-10-21T04:00:00Z","v":840988,"vw":635.546517},{"c":620.47,"h":635.13,"l":610.06,"n":25779,"o":634.67,"t":"2026-10-22T04:00:00Z","v":494186,"vw":617.24095}],"volatilityBars":[{"c":605,"h":605,"l":603.6,"n":37,"o":603.6,"t":"2026-09-21T08:15:00Z","v":1035,"vw":604.3},{"c":605.25,"h":609.99,"l":605.02,"n":157,"o":609.85,"t":"2026-09-21T13:30:00Z","v":2668,"vw":608.941069},{"c":603.99,"h":606.01,"l":603.99,"n":134,"o":606.01,"t":"2026-09-21T13:45:00Z","v":1417,"vw":605.377673},{"c":609.02,"h":609.02,"l":603.99,"n":279,"o":604.6625,"t":"2026-09-21T14:00:00Z","v":8031,"vw":605.821115},{"c":610.31,"h":610.31,"l":607.955,"n":246,"o":609.23,"t":"2026-09-21T14:15:00Z","v":5611,"vw":608.578001},{"c":607.635,"h":610.54,"l":607.03,"n":331,"o":610.35,"t":"2026-09-21T14:30:00Z","v":6390,"vw":609.440056},{"c":607.575,"h":608.235,"l":607.49,"n":107,"o":607.575,"t":"2026-09-21T14:45:00Z","v":1089,"vw":607.667575},{"c":611,"h":611,"l":607.54,"n":402,"o":607.59,"t":"2026-09-21T15:00:00Z","v":3687,"vw":609.657624},{"c":611.64,"h":612,"l":610.89,"n":366,"o":610.89,"t":"2026-09-21T15:15:00Z","v":5796,"vw":611.704344},{"c":609.93,"h":611.89,"l":609.73,"n":509,"o":611.37,"t":"2026-09-21T15:30:00Z","v":12422,"vw":610.693032},{"c":610.02,"h":611.11,"l":610.02,"n":278,"o":610.19,"t":"2026-09-21T15:45:00Z","v":3269,"vw":610.72765},{"c":611.28,"h":611.5999,"l":609.78,"n":328,"o":610.18,"t":"2026-09-21T16:00:00Z","v":4768,"vw":611.000083},{"c":610.285,"h":611.28,"l":610.285,"n":217,"o":610.7701,"t":"2026-09-21T16:15:00Z","v":3465,"vw":610.630085},{"c":610.6,"h":611.095,"l":610.33,"n":157,"o":610.33,"t":"2026-09-21T16:30:00Z","v":1345,"vw":610.677136},{"c":610.34,"h":611.07,"l":610.33,"n":156,"o":610.93,"t":"2026-09-21T16:45:00Z","v":1476,"vw":610.669561},{"c":609.6225,"h":610.3905,"l":609.555,"n":197,"o":609.84,"t":"2026-09-21T17:00:00Z","v":5970,"vw":609.932418},{"c":608.535,"h":609.39,"l":608.42,"n":282,"o":609.39,"t":"2026-09-21T17:15:00Z","v":3536,"vw":608.891343},{"c":608.305,"h":608.53,"l":607.37,"n":320,"o":608.43,"t":"2026-09-21T17:30:00Z","v":6811,"vw":608.026502},{"c":609.025,"h":609.025,"l":608.3,"n":193,"o":608.3001,"t":"2026-09-21T17:45:00Z","v":2916,"vw":608.708829},{"c":608.93,"h":609.44,"l":608.93,"n":364,"o":609.03,"t":"2026-09-21T18:00:00Z","v":5379,"vw":609.160545},{"c":609.995,"h":610.33,"l":609.14,"n":265,"o":609.14,"t":"2026-09-21T18:15:00Z","v":3531,"vw":609.547655},{"c":609.7,"h":610.495,"l":609.44,"n":742,"o":610.015,"t":"2026-09-21T18:30:00Z","v":13726,"vw":610.036094},{"c":609.05,"h":610.08,"l":609.05,"n":395,"o":609.63,"t":"2026-09-21T18:45:00Z","v":3331,"vw":609.622363},{"c":608.37,"h":609.25,"l":608.37,"n":447,"o":609.04,"t":"2026-09-21T19:00:00Z","v":7838,"vw":608.823283},{"c":609.22,"h":609.62,"l":608.28,"n":664,"o":608.32,"t":"2026-09-21T19:15:00Z","v":11166,"vw":609.199657},{"c":609.64,"h":609.79,"l":608.65,"n":763,"o":609.395,"t":"2026-09-21T19:30:00Z","v":8032,"vw":609.144477},{"c":609.21,"h":610.38,"l":608.78,"n":2035,"o":609.64,"t":"2026-09-21T19:45:00Z","v":24692,"vw":609.692601},{"c":609.08,"h":609.23,"l":609.08,"n":45,"o":609.22,"t":"2026-09-21T20:00:00Z","v":59476,"vw":609.082396},{"c":609.08,"h":609.08,"l":609.08,"n":2,"o":609.08,"t":"2026-09-22T10:45:00Z","v":58,"vw":609.08},{"c":610.05,"h":614,"l":606.8036,"n":220,"o":612.49,"t":"2026-09-22T13:30:00Z","v":5223,"vw":611.421521},{"c":611.45,"h":611.98,"l":609.6,"n":173,"o":609.64,"t":"2026-09-22T13:45:00Z","v":2495,"vw":610.403716},{"c":609.13,"h":611.17,"l":607.69,"n":404,"o":611.17,"t":"2026-09-22T14:00:00Z","v":5954,"vw":609.279842},{"c":607.595,"h":608.6099,"l":605.58,"n":459,"o":607.91,"t":"2026-09-22T14:15:00Z","v":9721,"vw":607.433826},{"c":608.24,"h":609.425,"l":607.14,"n":468,"o":608.05,"t":"2026-09-22T14:30:00Z","v":10402,"vw":608.144816},{"c":607.96,"h":608.665,"l":607.4,"n":547,"o":607.57,"t":"2026-09-22T14:45:00Z","v":12184,"vw":607.853228},{"c":610.51,"h":610.525,"l":607.67,"n":562,"o":607.8,"t":"2026-09-22T15:00:00Z","v":19790,"vw":608.87534},{"c":612.2125,"h":612.265,"l":610.975,"n":280,"o":611.12,"t":"2026-09-22T15:15:00Z","v":3387,"vw":611.730718},{"c":612.225,"h":612.49,"l":611.46,"n":495,"o":612.47,"t":"2026-09-22T15:30:00Z","v":10483,"vw":612.101011},{"c":613.36,"h":613.36,"l":612.2,"n":235,"o":612.205,"t":"2026-09-22T15:45:00Z","v":4181,"vw":612.799117},{"c":613.94,"h":614.345,"l":613.24,"n":356,"o":613.37,"t":"2026-09-22T16:00:00Z","v":6099,"vw":613.835839},{"c":612.85,"h":613.99,"l":612.46,"n":262,"o":613.985,"t":"2026-09-22T16:15:00Z","v":4688,"vw":613.57643},{"c":611.79,"h":613.21,"l":611.78,"n":255,"o":612.975,"t":"2026-09-22T16:30:00Z","v":3230,"vw":612.389673},{"c":611.94,"h":613.86,"l":611.4,"n":432,"o":611.93,"t":"2026-09-22T16:45:00Z","v":7544,"vw":613.077589},{"c":611.35,"h":612.605,"l":610.8901,"n":270,"o":611.5,"t":"2026-09-22T17:00:00Z","v":5371,"vw":611.848884},{"c":610.3,"h":611.715,"l":610.29,"n":194,"o":611.69,"t":"2026-09-22T17:15:00Z","v":4322,"vw":611.1198},{"c":611.16,"h":611.63,"l":610.74,"n":226,"o":611.04,"t":"2026-09-22T17:30:00Z","v":3916,"vw":611.119026},{"c":613.77,"h":613.8,"l":611.255,"n":676,"o":611.6,"t":"2026-09-22T17:45:00Z","v":14056,"vw":612.932357},{"c":612.465,"h":613.615,"l":612.44,"n":385,"o":613.55,"t":"2026-09-22T18:00:00Z","v":8287,"vw":613.08449},{"c":612.955,"h":612.955,"l":612.37,"n":441,"o":612.9425,"t":"2026-09-22T18:15:00Z","v":8044,"vw":612.711826},{"c":612.4705,"h":613.03,"l":612.45,"n":275,"o":613.025,"t":"2026-09-22T18:30:00Z","v":3349,"vw":612.762329},{"c":612.11,"h":613.225,"l":611.5225,"n":318,"o":612.492,"t":"2026-09-22T18:45:00Z","v":5075,"vw":612.814172},{"c":612.94,"h":613.51,"l":612.43,"n":644,"o":612.465,"t":"2026-09-22T19:00:00Z","v":12565,"vw":612.954624},{"c":612.05,"h":613.12,"l":611.9,"n":641,"o":612.75,"t":"2026-09-22T19:15:00Z","v":13012,"vw":612.426849},{"c":611.58,"h":613.17,"l":611.58,"n":854,"o":612.03,"t":"2026-09-22T19:30:00Z","v":18014,"vw":612.687053},{"c":612.55,"h":613.55,"l":611.74,"n":2473,"o":611.76,"t":"2026-09-22T19:45:00Z","v":53592,"vw":612.524712},{"c":612.74,"h":612.74,"l":612.74,"n":50,"o":612.74,"t":"2026-09-22T20:00:00Z","v":76872,"vw":612.74},{"c":613.06,"h":613.06,"l":613.06,"n":1,"o":613.06,"t":"2026-09-23T11:15:00Z","v":40,"vw":613.06},{"c":613.06,"h":613.06,"l":613.06,"n":4,"o":613.06,"t":"2026-09-23T11:30:00Z","v":86,"vw":613.06},{"c":617,"h":617.97,"l":611.855,"n":346,"o":612.33,"t":"2026-09-23T13:30:00Z","v":7249,"vw":614.877569},{"c":620.05,"h":620.76,"l":614.84,"n":567,"o":616.945,"t":"2026-09-23T13:45:00Z","v":15557,"vw":618.125281},{"c":622.225,"h":622.73,"l":619.87,"n":509,"o":619.87,"t":"2026-09-23T14:00:00Z","v":8217,"vw":620.950263},{"c":620,"h":622.53,"l":618.99,"n":305,"o":622.53,"t":"2026-09-23T14:15:00Z","v":12478,"vw":620.304741},{"c":620,"h":622.28,"l":619.72,"n":527,"o":620.08,"t":"2026-09-23T14:30:00Z","v":12412,"vw":620.376365},{"c":622.465,"h":622.465,"l":618.82,"n":647,"o":620,"t":"2026-09-23T14:45:00Z","v":23071,"vw":620.123115},{"c":623.585,"h":623.76,"l":622.005,"n":486,"o":622.05,"t":"2026-09-23T15:00:00Z","v":10613,"vw":622.558195},{"c":622.43,"h":624.58,"l":622.415,"n":320,"o":623.95,"t":"2026-09-23T15:15:00Z","v":4098,"vw":623.740229},{"c":621.77,"h":621.98,"l":620.8,"n":278,"o":621.98,"t":"2026-09-23T15:30:00Z","v":3071,"vw":621.268262},{"c":621.6,"h":622.67,"l":621.01,"n":455,"o":621.71,"t":"2026-09-23T15:45:00Z","v":11210,"vw":622.213034},{"c":621.09,"h":621.56,"l":620.605,"n":224,"o":621.4,"t":"2026-09-23T16:00:00Z","v":3345,"vw":621.032779},{"c":622.65,"h":622.65,"l":620.53,"n":229,"o":621.04,"t":"2026-09-23T16:15:00Z","v":3140,"vw":621.672861},{"c":621.965,"h":623.76,"l":621.57,"n":242,"o":623.23,"t":"2026-09-23T16:30:00Z","v":3628,"vw":622.730481},{"c":621.3,"h":622.51,"l":621.3,"n":327,"o":621.68,"t":"2026-09-23T16:45:00Z","v":5239,"vw":621.938442},{"c":620.94,"h":621.6,"l":620.6,"n":256,"o":621.44,"t":"2026-09-23T17:00:00Z","v":4435,"vw":621.065795},{"c":621.755,"h":621.8375,"l":620.49,"n":229,"o":620.49,"t":"2026-09-23T17:15:00Z","v":3447,"vw":621.45558},{"c":621.075,"h":621.6125,"l":620.1875,"n":432,"o":621.6125,"t":"2026-09-23T17:30:00Z","v":8032,"vw":620.791935},{"c":623.02,"h":623.02,"l":621.3,"n":382,"o":621.4,"t":"2026-09-23T17:45:00Z","v":14829,"vw":622.391421},{"c":623.945,"h":624.0425,"l":622.85,"n":476,"o":623,"t":"2026-09-23T18:00:00Z","v":8455,"vw":623.393409},{"c":621.48,"h":624.13,"l":621.21,"n":489,"o":623.75,"t":"2026-09-23T18:15:00Z","v":7985,"vw":623.018005},{"c":621.35,"h":621.86,"l":620.86,"n":455,"o":621.505,"t":"2026-09-23T18:30:00Z","v":8659,"vw":621.444992},{"c":622.21,"h":622.25,"l":619.12,"n":998,"o":620.94,"t":"2026-09-23T18:45:00Z","v":25689,"vw":619.788404},{"c":622.4373,"h":622.65,"l":621.33,"n":822,"o":622.31,"t":"2026-09-23T19:00:00Z","v":32959,"vw":621.811721},{"c":621.94,"h":622.2,"l":620.9,"n":797,"o":622.19,"t":"2026-09-23T19:15:00Z","v":30000,"vw":621.527758},{"c":623.38,"h":624.12,"l":621.99,"n":777,"o":621.99,"t":"2026-09-23T19:30:00Z","v":7889,"vw":623.147548},{"c":621.05,"h":623.5,"l":620.66,"n":3350,"o":623.35,"t":"2026-09-23T19:45:00Z","v":99788,"vw":621.905761},{"c":621.05,"h":621.45,"l":621.05,"n":59,"o":621.45,"t":"2026-09-23T20:00:00Z","v":81417,"vw":621.055751},{"c":621.05,"h":621.05,"l":621.05,"n":1,"o":621.05,"t":"2026-09-23T20:15:00Z","v":1053,"vw":621.05},{"c":615.49,"h":616.015,"l":610.01,"n":401,"o":614.16,"t":"2026-09-24T13:30:00Z","v":8844,"vw":613.878885},{"c":616.19,"h":618.32,"l":613.895,"n":293,"o":614.9,"t":"2026-09-24T13:45:00Z","v":3375,"vw":615.59196},{"c":621.9497,"h":623.8498,"l":617.63,"n":732,"o":618.37,"t":"2026-09-24T14:00:00Z","v":13999,"vw":621.475299},{"c":619.935,"h":622.535,"l":619.82,"n":273,"o":621.74,"t":"2026-09-24T14:15:00Z","v":5646,"vw":620.865002},{"c":620.17,"h":621.6451,"l":619.95,"n":267,"o":619.95,"t":"2026-09-24T14:30:00Z","v":3499,"vw":620.856868},{"c":622.005,"h":622.85,"l":620.165,"n":508,"o":621.17,"t":"2026-09-24T14:45:00Z","v":10134,"vw":621.778881},{"c":620.31,"h":622.44,"l":620.12,"n":264,"o":621.855,"t":"2026-09-24T15:00:00Z","v":3614,"vw":621.275104},{"c":618.67,"h":621.01,"l":618.344,"n":320,"o":621,"t":"2026-09-24T15:15:00Z","v":9298,"vw":619.572103},{"c":618.01,"h":618.27,"l":616.9,"n":231,"o":618.135,"t":"2026-09-24T15:30:00Z","v":2840,"vw":617.843355},{"c":618.65,"h":618.76,"l":616.9,"n":480,"o":617.455,"t":"2026-09-24T15:45:00Z","v":7554,"vw":617.979369},{"c":618.19,"h":618.22,"l":617.385,"n":390,"o":618.15,"t":"2026-09-24T16:00:00Z","v":3702,"vw":617.825978},{"c":620.535,"h":622.61,"l":619.09,"n":555,"o":619.09,"t":"2026-09-24T16:15:00Z","v":5426,"vw":621.253746},{"c":620.865,"h":622.19,"l":619.7,"n":456,"o":620.5351,"t":"2026-09-24T16:30:00Z","v":14280,"vw":621.256351},{"c":618.5,"h":620.4165,"l":618.19,"n":340,"o":619.75,"t":"2026-09-24T16:45:00Z","v":4109,"vw":619.396483},{"c":619.12,"h":619.12,"l":617.81,"n":370,"o":618.05,"t":"2026-09-24T17:00:00Z","v":4856,"vw":618.751521},{"c":616.94,"h":618.43,"l":616.705,"n":257,"o":618.41,"t":"2026-09-24T17:15:00Z","v":2904,"vw":617.479989},{"c":615.44,"h":617.63,"l":615.44,"n":343,"o":617.63,"t":"2026-09-24T17:30:00Z","v":4558,"vw":616.50568},{"c":617.15,"h":617.27,"l":615.385,"n":347,"o":615.385,"t":"2026-09-24T17:45:00Z","v":3663,"vw":616.508966},{"c":617.5325,"h":617.79,"l":615.49,"n":562,"o":617.005,"t":"2026-09-24T18:00:00Z","v":6465,"vw":616.14764},{"c":618.445,"h":619.74,"l":617.485,"n":465,"o":617.91,"t":"2026-09-24T18:15:00Z","v":4980,"vw":618.477056},{"c":617.815,"h":618.7,"l":616.95,"n":515,"o":618.515,"t":"2026-09-24T18:30:00Z","v":5912,"vw":617.789003},{"c":616.06,"h":617.815,"l":614.0275,"n":880,"o":617.815,"t":"2026-09-24T18:45:00Z","v":20091,"vw":615.518307},{"c":616.46,"h":616.66,"l":615.01,"n":534,"o":615.43,"t":"2026-09-24T19:00:00Z","v":7020,"vw":615.675875},{"c":615.08,"h":616.69,"l":614.99,"n":908,"o":616.69,"t":"2026-09-24T19:15:00Z","v":21075,"vw":615.174914},{"c":615.06,"h":616.62,"l":614.99,"n":1332,"o":615.02,"t":"2026-09-24T19:30:00Z","v":31385,"vw":615.53511},{"c":611.84,"h":616.72,"l":611.2,"n":3191,"o":614.69,"t":"2026-09-24T19:45:00Z","v":69884,"vw":613.656425},{"c":612.02,"h":612.24,"l":612.02,"n":61,"o":612.24,"t":"2026-09-24T20:00:00Z","v":69572,"vw":612.020328},{"c":610.02,"h":610.02,"l":609.41,"n":6,"o":609.41,"t":"2026-09-24T20:45:00Z","v":100,"vw":609.715},{"c":612.02,"h":612.02,"l":612.02,"n":1,"o":612.02,"t":"2026-09-24T21:15:00Z","v":5805,"vw":612.02},{"c":616.9832,"h":618.45,"l":612.03,"n":186,"o":614.5,"t":"2026-09-25T13:30:00Z","v":3430,"vw":615.125181},{"c":615.82,"h":617.29,"l":615.82,"n":188,"o":616.625,"t":"2026-09-25T13:45:00Z","v":3121,"vw":616.733993},{"c":613.19,"h":616.41,"l":612.04,"n":407,"o":616.355,"t":"2026-09-25T14:00:00Z","v":6521,"vw":613.754497},{"c":614.645,"h":614.645,"l":613.19,"n":308,"o":613.195,"t":"2026-09-25T14:15:00Z","v":5704,"vw":614.056973},{"c":614.645,"h":615.31,"l":613.49,"n":251,"o":613.51,"t":"2026-09-25T14:30:00Z","v":4774,"vw":614.546876},{"c":615.065,"h":615.32,"l":613.93,"n":301,"o":614.86,"t":"2026-09-25T14:45:00Z","v":3556,"vw":614.553419},{"c":613.75,"h":615.5,"l":612.93,"n":422,"o":615.12,"t":"2026-09-25T15:00:00Z","v":6583,"vw":613.998928},{"c":614.475,"h":615.25,"l":613.685,"n":297,"o":613.685,"t":"2026-09-25T15:15:00Z","v":3619,"vw":614.334397},{"c":612.56,"h":615.22,"l":612.56,"n":297,"o":614.5975,"t":"2026-09-25T15:30:00Z","v":3880,"vw":613.81418},{"c":614.155,"h":614.155,"l":612.04,"n":172,"o":612.04,"t":"2026-09-25T15:45:00Z","v":2954,"vw":613.304157},{"c":617.34,"h":619.1,"l":614.815,"n":367,"o":614.815,"t":"2026-09-25T16:00:00Z","v":4513,"vw":617.096058},{"c":618.25,"h":618.91,"l":617.09,"n":387,"o":618.19,"t":"2026-09-25T16:15:00Z","v":9750,"vw":618.598317},{"c":615.56,"h":618.455,"l":615.56,"n":392,"o":618.455,"t":"2026-09-25T16:30:00Z","v":5801,"vw":617.210443},{"c":614.805,"h":615.8,"l":614.22,"n":307,"o":615.8,"t":"2026-09-25T16:45:00Z","v":4856,"vw":614.998572},{"c":614.36,"h":614.695,"l":614.06,"n":226,"o":614.695,"t":"2026-09-25T17:00:00Z","v":2852,"vw":614.530721},{"c":616.73,"h":616.73,"l":614.365,"n":249,"o":614.365,"t":"2026-09-25T17:15:00Z","v":5752,"vw":614.81386},{"c":616.49,"h":616.7699,"l":615.345,"n":331,"o":616.3,"t":"2026-09-25T17:30:00Z","v":3885,"vw":615.842269},{"c":615.595,"h":616.48,"l":614.9901,"n":252,"o":616.48,"t":"2026-09-25T17:45:00Z","v":2277,"vw":615.756267},{"c":615.165,"h":615.765,"l":614.83,"n":551,"o":615.52,"t":"2026-09-25T18:00:00Z","v":9988,"vw":615.123572},{"c":614.29,"h":614.98,"l":614.2,"n":215,"o":614.98,"t":"2026-09-25T18:15:00Z","v":2993,"vw":614.646815},{"c":613.75,"h":614.4299,"l":613.3,"n":354,"o":614.245,"t":"2026-09-25T18:30:00Z","v":4680,"vw":613.980338},{"c":612.59,"h":613.765,"l":612.57,"n":478,"o":613.765,"t":"2026-09-25T18:45:00Z","v":5396,"vw":613.221934},{"c":613.3125,"h":613.3125,"l":611.7225,"n":468,"o":612.58,"t":"2026-09-25T19:00:00Z","v":4975,"vw":612.50894},{"c":613.5,"h":614.58,"l":613.08,"n":619,"o":613.505,"t":"2026-09-25T19:15:00Z","v":9694,"vw":613.714846},{"c":613.9,"h":613.96,"l":612.91,"n":858,"o":613.83,"t":"2026-09-25T19:30:00Z","v":13929,"vw":613.400895},{"c":614.15,"h":615.45,"l":613.7,"n":2210,"o":614.065,"t":"2026-09-25T19:45:00Z","v":43635,"vw":614.764416},{"c":614.15,"h":614.15,"l":613.79,"n":81,"o":613.79,"t":"2026-09-25T20:00:00Z","v":57275,"vw":614.144065},{"c":614.15,"h":614.15,"l":614.15,"n":1,"o":614.15,"t":"2026-09-25T20:30:00Z","v":11610,"vw":614.15},{"c":609.35,"h":611.02,"l":605.1601,"n":330,"o":611.02,"t":"2026-09-28T13:30:00Z","v":6464,"vw":609.501343},{"c":611.7,"h":611.7,"l":608.71,"n":755,"o":609.87,"t":"2026-09-28T13:45:00Z","v":10165,"vw":610.508558},{"c":611.51,"h":612.0425,"l":610.19,"n":487,"o":611.73,"t":"2026-09-28T14:00:00Z","v":5964,"vw":611.258728},{"c":611.51,"h":611.51,"l":609.575,"n":577,"o":610.67,"t":"2026-09-28T14:15:00Z","v":8915,"vw":610.492505},{"c":612.08,"h":612.21,"l":610.5,"n":505,"o":611.1,"t":"2026-09-28T14:30:00Z","v":10057,"vw":611.251938},{"c":609.06,"h":611.47,"l":609.06,"n":550,"o":611.47,"t":"2026-09-28T14:45:00Z","v":9725,"vw":610.321598},{"c":606.72,"h":609.595,"l":606.72,"n":383,"o":609.055,"t":"2026-09-28T15:00:00Z","v":4184,"vw":608.608872},{"c":607.695,"h":608.36,"l":607.245,"n":458,"o":607.56,"t":"2026-09-28T15:15:00Z","v":5151,"vw":607.707216},{"c":609.29,"h":609.29,"l":607.775,"n":249,"o":607.775,"t":"2026-09-28T15:30:00Z","v":4299,"vw":608.492725},{"c":608.47,"h":610.2,"l":607.79,"n":314,"o":609.435,"t":"2026-09-28T15:45:00Z","v":4527,"vw":608.797091},{"c":609.15,"h":609.66,"l":608.16,"n":319,"o":608.96,"t":"2026-09-28T16:00:00Z","v":3517,"vw":608.937806},{"c":612.3675,"h":613.24,"l":609.15,"n":646,"o":609.15,"t":"2026-09-28T16:15:00Z","v":7913,"vw":610.880959},{"c":609.12,"h":612.09,"l":608.19,"n":375,"o":612.09,"t":"2026-09-28T16:30:00Z","v":4014,"vw":609.973663},{"c":607.88,"h":609.05,"l":607.45,"n":187,"o":608.9,"t":"2026-09-28T16:45:00Z","v":1758,"vw":608.063936},{"c":609.9,"h":611.27,"l":607.54,"n":348,"o":608.11,"t":"2026-09-28T17:00:00Z","v":5058,"vw":609.67126},{"c":609.21,"h":610.3625,"l":607.5175,"n":604,"o":609.43,"t":"2026-09-28T17:15:00Z","v":9699,"vw":608.870948},{"c":610.165,"h":610.4,"l":608.36,"n":561,"o":608.71,"t":"2026-09-28T17:30:00Z","v":7842,"vw":609.313528},{"c":611.49,"h":611.645,"l":610.52,"n":474,"o":610.55,"t":"2026-09-28T17:45:00Z","v":5148,"vw":611.377559},{"c":612.71,"h":612.845,"l":611.32,"n":415,"o":611.85,"t":"2026-09-28T18:00:00Z","v":8680,"vw":612.276779},{"c":614.185,"h":614.355,"l":612.755,"n":593,"o":612.755,"t":"2026-09-28T18:15:00Z","v":9726,"vw":613.469619},{"c":614.58,"h":615.4293,"l":613.9,"n":283,"o":614.405,"t":"2026-09-28T18:30:00Z","v":3377,"vw":614.675397},{"c":614.76,"h":615.2841,"l":613.59,"n":416,"o":614.31,"t":"2026-09-28T18:45:00Z","v":7084,"vw":614.229601},{"c":613.67,"h":614.82,"l":613.67,"n":504,"o":614.82,"t":"2026-09-28T19:00:00Z","v":5754,"vw":614.146294},{"c":612.45,"h":613.59,"l":611.65,"n":499,"o":613.59,"t":"2026-09-28T19:15:00Z","v":6308,"vw":612.366471},{"c":612.365,"h":613.455,"l":612.09,"n":669,"o":612.48,"t":"2026-09-28T19:30:00Z","v":10002,"vw":612.496987},{"c":610.82,"h":612.365,"l":610.47,"n":2141,"o":612.365,"t":"2026-09-28T19:45:00Z","v":26639,"vw":611.33285},{"c":610.83,"h":610.83,"l":610.83,"n":50,"o":610.83,"t":"2026-09-28T20:00:00Z","v":43613,"vw":610.83},{"c":610.83,"h":610.83,"l":610.83,"n":1,"o":610.83,"t":"2026-09-28T20:30:00Z","v":23220,"vw":610.83},{"c":614.245,"h":614.835,"l":606.425,"n":382,"o":607.89,"t":"2026-09-29T13:30:00Z","v":10024,"vw":611.076131},{"c":609.44,"h":614.38,"l":609.44,"n":276,"o":614.245,"t":"2026-09-29T13:45:00Z","v":7123,"vw":611.400574},{"c":608.28,"h":610.42,"l":608.28,"n":321,"o":610.1,"t":"2026-09-29T14:00:00Z","v":3983,"vw":609.528699},{"c":604.3,"h":608.28,"l":604.3,"n":220,"o":608.28,"t":"2026-09-29T14:15:00Z","v":3219,"vw":606.818682},{"c":604.81,"h":606.73,"l":603.28,"n":374,"o":606.08,"t":"2026-09-29T14:30:00Z","v":5806,"vw":604.642416},{"c":603.365,"h":605.455,"l":603.365,"n":552,"o":604.49,"t":"2026-09-29T14:45:00Z","v":8073,"vw":604.513347},{"c":604.05,"h":604.3199,"l":602.52,"n":238,"o":603.3775,"t":"2026-09-29T15:00:00Z","v":3070,"vw":603.587747},{"c":602.83,"h":604.97,"l":602.8,"n":493,"o":604.32,"t":"2026-09-29T15:15:00Z","v":8247,"vw":604.261083},{"c":604.235,"h":604.39,"l":602.34,"n":330,"o":602.825,"t":"2026-09-29T15:30:00Z","v":4461,"vw":603.400034},{"c":603.93,"h":605.01,"l":603.79,"n":324,"o":603.8898,"t":"2026-09-29T15:45:00Z","v":5225,"vw":604.375774},{"c":603.01,"h":603.93,"l":602.53,"n":211,"o":603.93,"t":"2026-09-29T16:00:00Z","v":2948,"vw":603.372359},{"c":602.85,"h":603.25,"l":602.305,"n":309,"o":602.94,"t":"2026-09-29T16:15:00Z","v":4360,"vw":602.695964},{"c":602.31,"h":603.215,"l":602.31,"n":173,"o":602.86,"t":"2026-09-29T16:30:00Z","v":2516,"vw":602.574144},{"c":602.31,"h":602.54,"l":601.93,"n":158,"o":602.285,"t":"2026-09-29T16:45:00Z","v":2178,"vw":602.264605},{"c":602.49,"h":602.885,"l":602.26,"n":311,"o":602.28,"t":"2026-09-29T17:00:00Z","v":5551,"vw":602.454988},{"c":602.495,"h":603.1165,"l":602.02,"n":273,"o":602.82,"t":"2026-09-29T17:15:00Z","v":5185,"vw":602.688322},{"c":603.655,"h":604.1,"l":602.495,"n":272,"o":602.495,"t":"2026-09-29T17:30:00Z","v":4677,"vw":603.428834},{"c":603.625,"h":604.29,"l":603.625,"n":146,"o":604.29,"t":"2026-09-29T17:45:00Z","v":1522,"vw":603.948619},{"c":602.35,"h":604.91,"l":602.06,"n":480,"o":603.86,"t":"2026-09-29T18:00:00Z","v":8846,"vw":603.543058},{"c":603.19,"h":603.56,"l":602.405,"n":223,"o":602.48,"t":"2026-09-29T18:15:00Z","v":2071,"vw":603.08771},{"c":604.08,"h":605.86,"l":603.19,"n":529,"o":603.19,"t":"2026-09-29T18:30:00Z","v":8124,"vw":604.434611},{"c":604.165,"h":605.095,"l":603.78,"n":351,"o":604.73,"t":"2026-09-29T18:45:00Z","v":5435,"vw":604.374353},{"c":603.835,"h":604.41,"l":603.27,"n":327,"o":604.17,"t":"2026-09-29T19:00:00Z","v":4443,"vw":603.856319},{"c":604.425,"h":604.44,"l":603.85,"n":419,"o":604.04,"t":"2026-09-29T19:15:00Z","v":6605,"vw":604.147167},{"c":605.3,"h":605.43,"l":604.31,"n":727,"o":604.425,"t":"2026-09-29T19:30:00Z","v":11589,"vw":605.073736},{"c":605.46,"h":605.63,"l":603.64,"n":2023,"o":604.87,"t":"2026-09-29T19:45:00Z","v":28515,"vw":604.623269},{"c":605.59,"h":605.59,"l":605.29,"n":60,"o":605.29,"t":"2026-09-29T20:00:00Z","v":74217,"vw":605.589556},{"c":608,"h":608,"l":606.2,"n":16,"o":606.2,"t":"2026-09-30T08:15:00Z","v":580,"vw":606.872199},{"c":603.51,"h":603.51,"l":603.5,"n":12,"o":603.5,"t":"2026-09-30T09:00:00Z","v":262,"vw":603.5025},{"c":605.11,"h":607.87,"l":604.86,"n":323,"o":607.3,"t":"2026-09-30T13:30:00Z","v":5209,"vw":606.207749},{"c":607.95,"h":608.49,"l":606.4089,"n":145,"o":606.4089,"t":"2026-09-30T13:45:00Z","v":2449,"vw":607.509755},{"c":606.645,"h":609.78,"l":606.105,"n":546,"o":608.355,"t":"2026-09-30T14:00:00Z","v":8482,"vw":607.791907},{"c":605.765,"h":607.29,"l":605.765,"n":167,"o":606.64,"t":"2026-09-30T14:15:00Z","v":2979,"vw":606.236855},{"c":608.055,"h":608.16,"l":605.835,"n":159,"o":605.835,"t":"2026-09-30T14:30:00Z","v":2238,"vw":607.486652},{"c":608.72,"h":609.27,"l":608.29,"n":120,"o":608.77,"t":"2026-09-30T14:45:00Z","v":1841,"vw":608.888253},{"c":608.85,"h":609.22,"l":608.22,"n":380,"o":608.99,"t":"2026-09-30T15:00:00Z","v":5061,"vw":608.832952},{"c":608.33,"h":609.46,"l":608.2,"n":233,"o":609.45,"t":"2026-09-30T15:15:00Z","v":3395,"vw":608.863451},{"c":607.47,"h":609.0841,"l":607.47,"n":136,"o":608.545,"t":"2026-09-30T15:30:00Z","v":1437,"vw":607.98301},{"c":607.885,"h":608.29,"l":607.62,"n":133,"o":607.83,"t":"2026-09-30T15:45:00Z","v":1138,"vw":607.899413},{"c":608.4,"h":608.96,"l":607.915,"n":153,"o":607.915,"t":"2026-09-30T16:00:00Z","v":2385,"vw":608.5869},{"c":608.59,"h":608.98,"l":607.63,"n":352,"o":608.4,"t":"2026-09-30T16:15:00Z","v":5930,"vw":608.269279},{"c":609.58,"h":609.58,"l":608.53,"n":150,"o":608.6701,"t":"2026-09-30T16:30:00Z","v":1371,"vw":609.208772},{"c":609.6,"h":609.6,"l":608.55,"n":224,"o":609.1679,"t":"2026-09-30T16:45:00Z","v":2893,"vw":608.903483},{"c":609.18,"h":609.74,"l":609.05,"n":274,"o":609.385,"t":"2026-09-30T17:00:00Z","v":4068,"vw":609.409852},{"c":609.44,"h":609.44,"l":608.57,"n":377,"o":609.14,"t":"2026-09-30T17:15:00Z","v":4469,"vw":609.001102},{"c":610.02,"h":610.02,"l":609.1701,"n":172,"o":609.395,"t":"2026-09-30T17:30:00Z","v":1955,"vw":609.557216},{"c":609.22,"h":609.76,"l":608.93,"n":272,"o":609.76,"t":"2026-09-30T17:45:00Z","v":2666,"vw":609.250716},{"c":608.26,"h":608.82,"l":608.26,"n":191,"o":608.79,"t":"2026-09-30T18:00:00Z","v":2776,"vw":608.561407},{"c":608.94,"h":609.42,"l":608.1,"n":475,"o":608.1,"t":"2026-09-30T18:15:00Z","v":9323,"vw":608.743795},{"c":609.6,"h":609.9,"l":608.84,"n":244,"o":608.84,"t":"2026-09-30T18:30:00Z","v":2266,"vw":609.311251},{"c":610.37,"h":610.37,"l":608.86,"n":417,"o":609.685,"t":"2026-09-30T18:45:00Z","v":4105,"vw":609.303387},{"c":609.735,"h":610.42,"l":609.3975,"n":279,"o":610.42,"t":"2026-09-30T19:00:00Z","v":4696,"vw":610.038818},{"c":609.17,"h":609.84,"l":609.11,"n":521,"o":609.735,"t":"2026-09-30T19:15:00Z","v":6183,"vw":609.530554},{"c":608.95,"h":609.565,"l":608.87,"n":421,"o":609.21,"t":"2026-09-30T19:30:00Z","v":5053,"vw":609.127506},{"c":606.86,"h":609.22,"l":606.38,"n":2202,"o":608.79,"t":"2026-09-30T19:45:00Z","v":27479,"vw":607.464306},{"c":606.81,"h":606.87,"l":606.81,"n":103,"o":606.86,"t":"2026-09-30T20:00:00Z","v":74379,"vw":606.810404},{"c":606.78,"h":610.16,"l":605.19,"n":277,"o":606.4,"t":"2026-10-01T13:30:00Z","v":3787,"vw":606.923674},{"c":605.375,"h":607.9,"l":605.375,"n":552,"o":606.765,"t":"2026-10-01T13:45:00Z","v":9984,"vw":606.736363},{"c":605.32,"h":605.74,"l":603.15,"n":536,"o":605.37,"t":"2026-10-01T14:00:00Z","v":6393,"vw":604.983254},{"c":605.68,"h":607.05,"l":605.47,"n":417,"o":605.76,"t":"2026-10-01T14:15:00Z","v":4076,"vw":606.018237},{"c":605.15,"h":605.96,"l":604.235,"n":306,"o":605.1,"t":"2026-10-01T14:30:00Z","v":3366,"vw":605.086806},{"c":605.59,"h":606.09,"l":604.15,"n":333,"o":606.01,"t":"2026-10-01T14:45:00Z","v":4298,"vw":605.214956},{"c":605.5775,"h":605.68,"l":602.66,"n":380,"o":605.17,"t":"2026-10-01T15:00:00Z","v":3997,"vw":604.88199},{"c":608.33,"h":608.33,"l":605.565,"n":554,"o":605.565,"t":"2026-10-01T15:15:00Z","v":6687,"vw":607.001868},{"c":610.32,"h":610.32,"l":607.66,"n":603,"o":607.69,"t":"2026-10-01T15:30:00Z","v":6348,"vw":609.174941},{"c":610.555,"h":610.555,"l":608.1501,"n":340,"o":609.53,"t":"2026-10-01T15:45:00Z","v":4637,"vw":609.414964},{"c":610.71,"h":611.52,"l":609.87,"n":706,"o":610.745,"t":"2026-10-01T16:00:00Z","v":18477,"vw":610.305132},{"c":611.745,"h":611.93,"l":611.59,"n":336,"o":611.64,"t":"2026-10-01T16:15:00Z","v":3594,"vw":611.709315},{"c":611.8025,"h":612.69,"l":610.9,"n":351,"o":611.39,"t":"2026-10-01T16:30:00Z","v":3771,"vw":611.676636},{"c":611.145,"h":611.81,"l":610.89,"n":337,"o":611.805,"t":"2026-10-01T16:45:00Z","v":4667,"vw":611.414799},{"c":612.195,"h":612.64,"l":611.24,"n":355,"o":611.24,"t":"2026-10-01T17:00:00Z","v":4199,"vw":612.053712},{"c":613.93,"h":615.3,"l":612.09,"n":483,"o":612.2,"t":"2026-10-01T17:15:00Z","v":6673,"vw":613.298488},{"c":614.66,"h":615.43,"l":614.2025,"n":324,"o":614.595,"t":"2026-10-01T17:30:00Z","v":5005,"vw":614.729402},{"c":611.22,"h":615.4,"l":611.22,"n":576,"o":614.66,"t":"2026-10-01T17:45:00Z","v":6828,"vw":613.549386},{"c":611.44,"h":611.9,"l":610.32,"n":407,"o":610.98,"t":"2026-10-01T18:00:00Z","v":4300,"vw":611.008792},{"c":612.035,"h":613.29,"l":612.035,"n":432,"o":612.67,"t":"2026-10-01T18:15:00Z","v":5012,"vw":612.602289},{"c":612.555,"h":613.95,"l":611.8,"n":344,"o":611.8,"t":"2026-10-01T18:30:00Z","v":3941,"vw":612.934335},{"c":612.71,"h":613.2897,"l":611.84,"n":395,"o":613.2897,"t":"2026-10-01T18:45:00Z","v":4742,"vw":612.365447},{"c":613.78,"h":613.78,"l":612.37,"n":410,"o":612.56,"t":"2026-10-01T19:00:00Z","v":5485,"vw":612.873307},{"c":613.11,"h":613.67,"l":612.545,"n":596,"o":613.4025,"t":"2026-10-01T19:15:00Z","v":10884,"vw":613.261016},{"c":613.46,"h":614.16,"l":613.46,"n":881,"o":613.63,"t":"2026-10-01T19:30:00Z","v":11889,"vw":613.901845},{"c":612.74,"h":614.3,"l":612.52,"n":2196,"o":613.5,"t":"2026-10-01T19:45:00Z","v":26674,"vw":613.681708},{"c":612.7,"h":612.7,"l":612.7,"n":61,"o":612.7,"t":"2026-10-01T20:00:00Z","v":68689,"vw":612.7},{"c":617.9,"h":621.46,"l":616.97,"n":251,"o":619.56,"t":"2026-10-02T13:30:00Z","v":3143,"vw":619.355853},{"c":614.71,"h":619.38,"l":614.71,"n":360,"o":618.055,"t":"2026-10-02T13:45:00Z","v":4498,"vw":617.017351},{"c":616.41,"h":616.95,"l":612.61,"n":615,"o":614.69,"t":"2026-10-02T14:00:00Z","v":10923,"vw":614.645505},{"c":615.7,"h":616.22,"l":614.98,"n":224,"o":615.395,"t":"2026-10-02T14:15:00Z","v":2930,"vw":615.614018},{"c":618.1499,"h":618.1499,"l":615.27,"n":274,"o":615.5,"t":"2026-10-02T14:30:00Z","v":4553,"vw":616.910375},{"c":619.99,"h":619.99,"l":617.915,"n":259,"o":618.55,"t":"2026-10-02T14:45:00Z","v":3303,"vw":618.768002},{"c":618.66,"h":621.3399,"l":618.225,"n":553,"o":621.24,"t":"2026-10-02T15:00:00Z","v":7068,"vw":619.278959},{"c":619.15,"h":619.17,"l":618.255,"n":243,"o":619.17,"t":"2026-10-02T15:15:00Z","v":1999,"vw":618.679323},{"c":620.16,"h":621.08,"l":619.375,"n":271,"o":619.375,"t":"2026-10-02T15:30:00Z","v":2728,"vw":620.605353},{"c":620.555,"h":621.05,"l":619.885,"n":195,"o":620.19,"t":"2026-10-02T15:45:00Z","v":2067,"vw":620.649615},{"c":618.27,"h":620.52,"l":618.27,"n":277,"o":620.52,"t":"2026-10-02T16:00:00Z","v":2574,"vw":619.382534},{"c":618.25,"h":619.0499,"l":617.74,"n":310,"o":618.3,"t":"2026-10-02T16:15:00Z","v":3074,"vw":618.410227},{"c":618.555,"h":619.17,"l":617.785,"n":126,"o":617.785,"t":"2026-10-02T16:30:00Z","v":1267,"vw":618.611352},{"c":619.45,"h":619.51,"l":618.245,"n":219,"o":618.56,"t":"2026-10-02T16:45:00Z","v":2372,"vw":619.083012},{"c":619.26,"h":619.79,"l":619.26,"n":333,"o":619.53,"t":"2026-10-02T17:00:00Z","v":3295,"vw":619.616816},{"c":619.455,"h":620,"l":619.2,"n":146,"o":619.62,"t":"2026-10-02T17:15:00Z","v":1691,"vw":619.472869},{"c":619.595,"h":620.55,"l":619.445,"n":186,"o":619.445,"t":"2026-10-02T17:30:00Z","v":2135,"vw":620.097862},{"c":620.21,"h":620.43,"l":618.78,"n":254,"o":619.52,"t":"2026-10-02T17:45:00Z","v":3300,"vw":620.149494},{"c":620.04,"h":620.836,"l":619.87,"n":248,"o":620.39,"t":"2026-10-02T18:00:00Z","v":2619,"vw":620.44203},{"c":619.95,"h":620.13,"l":619.48,"n":230,"o":619.623,"t":"2026-10-02T18:15:00Z","v":1911,"vw":619.771339},{"c":619.89,"h":619.985,"l":619.56,"n":264,"o":619.98,"t":"2026-10-02T18:30:00Z","v":3133,"vw":619.703843},{"c":619.57,"h":619.74,"l":619.5375,"n":343,"o":619.5501,"t":"2026-10-02T18:45:00Z","v":3329,"vw":619.619232},{"c":619.67,"h":619.83,"l":619.31,"n":431,"o":619.4925,"t":"2026-10-02T19:00:00Z","v":3793,"vw":619.52962},{"c":619.68,"h":619.96,"l":619.51,"n":596,"o":619.625,"t":"2026-10-02T19:15:00Z","v":4182,"vw":619.781107},{"c":618.22,"h":620.03,"l":618.06,"n":573,"o":619.77,"t":"2026-10-02T19:30:00Z","v":6382,"vw":619.329556},{"c":616.95,"h":618.205,"l":616.82,"n":1583,"o":618.16,"t":"2026-10-02T19:45:00Z","v":21189,"vw":617.368853},{"c":617.17,"h":617.17,"l":617.17,"n":72,"o":617.17,"t":"2026-10-02T20:00:00Z","v":57741,"vw":617.17},{"c":617,"h":617,"l":617,"n":39,"o":617,"t":"2026-10-05T08:45:00Z","v":1037,"vw":617},{"c":615.575,"h":617.78,"l":614.51,"n":215,"o":617.3,"t":"2026-10-05T13:30:00Z","v":3406,"vw":616.488815},{"c":616.75,"h":617.715,"l":615.02,"n":193,"o":615.88,"t":"2026-10-05T13:45:00Z","v":6776,"vw":617.113454},{"c":619.27,"h":619.41,"l":616.81,"n":166,"o":616.81,"t":"2026-10-05T14:00:00Z","v":6194,"vw":617.944196},{"c":621.225,"h":621.82,"l":619.69,"n":271,"o":619.69,"t":"2026-10-05T14:15:00Z","v":3458,"vw":621.122545},{"c":621.9001,"h":622.53,"l":620.995,"n":398,"o":621.06,"t":"2026-10-05T14:30:00Z","v":4279,"vw":621.606522},{"c":622,"h":622.84,"l":621.56,"n":180,"o":622.78,"t":"2026-10-05T14:45:00Z","v":1798,"vw":622.038537},{"c":619.965,"h":621.55,"l":619.965,"n":200,"o":621.51,"t":"2026-10-05T15:00:00Z","v":2788,"vw":621.069486},{"c":620.37,"h":620.37,"l":619.6,"n":85,"o":620.05,"t":"2026-10-05T15:15:00Z","v":1228,"vw":619.969697},{"c":620.44,"h":620.7,"l":619.97,"n":243,"o":620.38,"t":"2026-10-05T15:30:00Z","v":2401,"vw":620.307903},{"c":620.99,"h":621.82,"l":620.33,"n":227,"o":620.43,"t":"2026-10-05T15:45:00Z","v":2425,"vw":620.66988},{"c":620.445,"h":621.3777,"l":620.26,"n":105,"o":621.3777,"t":"2026-10-05T16:00:00Z","v":888,"vw":620.674021},{"c":620.915,"h":621.26,"l":620.855,"n":129,"o":620.855,"t":"2026-10-05T16:15:00Z","v":1812,"vw":620.945075},{"c":621.98,"h":621.99,"l":620.8901,"n":100,"o":620.8901,"t":"2026-10-05T16:30:00Z","v":883,"vw":621.672416},{"c":621.01,"h":622.375,"l":620.99,"n":164,"o":622.28,"t":"2026-10-05T16:45:00Z","v":2346,"vw":621.815807},{"c":620.31,"h":620.94,"l":620.31,"n":195,"o":620.93,"t":"2026-10-05T17:00:00Z","v":2264,"vw":620.62766},{"c":620.24,"h":620.705,"l":619.845,"n":203,"o":620.005,"t":"2026-10-05T17:15:00Z","v":2375,"vw":620.392114},{"c":621.6879,"h":621.86,"l":620.8,"n":217,"o":620.8,"t":"2026-10-05T17:30:00Z","v":2156,"vw":621.25944},{"c":621.755,"h":622,"l":621.56,"n":207,"o":621.635,"t":"2026-10-05T17:45:00Z","v":2676,"vw":621.766753},{"c":622.065,"h":622.32,"l":621.75,"n":201,"o":622.16,"t":"2026-10-05T18:00:00Z","v":2290,"vw":621.958605},{"c":622.1,"h":622.39,"l":621.7,"n":137,"o":622.27,"t":"2026-10-05T18:15:00Z","v":1445,"vw":622.198404},{"c":622.2,"h":622.36,"l":621.85,"n":218,"o":622.145,"t":"2026-10-05T18:30:00Z","v":2533,"vw":622.131448},{"c":622.49,"h":622.49,"l":621.78,"n":378,"o":622.185,"t":"2026-10-05T18:45:00Z","v":3223,"vw":622.105421},{"c":623.46,"h":623.55,"l":621.93,"n":477,"o":622.24,"t":"2026-10-05T19:00:00Z","v":5434,"vw":623.086897},{"c":622.41,"h":623.845,"l":622.4,"n":517,"o":623.465,"t":"2026-10-05T19:15:00Z","v":5147,"vw":623.27244},{"c":622.15,"h":622.16,"l":621.77,"n":470,"o":621.9,"t":"2026-10-05T19:30:00Z","v":4044,"vw":621.93929},{"c":619.72,"h":621.65,"l":619.08,"n":1670,"o":621.65,"t":"2026-10-05T19:45:00Z","v":19747,"vw":619.990561},{"c":619.64,"h":619.64,"l":619.42,"n":70,"o":619.42,"t":"2026-10-05T20:00:00Z","v":55081,"vw":619.63868},{"c":622.06,"h":624.68,"l":620.49,"n":297,"o":622.11,"t":"2026-10-06T13:30:00Z","v":4929,"vw":622.475781},{"c":622.08,"h":622.715,"l":621.46,"n":258,"o":622.155,"t":"2026-10-06T13:45:00Z","v":3380,"vw":621.884599},{"c":622.49,"h":622.49,"l":620.66,"n":199,"o":622.285,"t":"2026-10-06T14:00:00Z","v":3459,"vw":621.125947},{"c":618.42,"h":623.72,"l":618.42,"n":220,"o":622.58,"t":"2026-10-06T14:15:00Z","v":1960,"vw":620.71329},{"c":620.96,"h":622.39,"l":618.42,"n":213,"o":618.42,"t":"2026-10-06T14:30:00Z","v":2408,"vw":620.649208},{"c":621.49,"h":621.575,"l":620.385,"n":336,"o":620.61,"t":"2026-10-06T14:45:00Z","v":3966,"vw":620.976579},{"c":622.555,"h":623.1799,"l":621.65,"n":188,"o":621.65,"t":"2026-10-06T15:00:00Z","v":1586,"vw":622.327625},{"c":624.44,"h":624.44,"l":623.03,"n":272,"o":623.03,"t":"2026-10-06T15:15:00Z","v":2988,"vw":623.745446},{"c":624.93,"h":625.1175,"l":624.01,"n":243,"o":624.88,"t":"2026-10-06T15:30:00Z","v":2125,"vw":624.501984},{"c":624.69,"h":625.165,"l":624.2,"n":243,"o":624.52,"t":"2026-10-06T15:45:00Z","v":2397,"vw":624.776103},{"c":623.8475,"h":625.3492,"l":623.51,"n":258,"o":625.11,"t":"2026-10-06T16:00:00Z","v":11073,"vw":623.798596},{"c":623.045,"h":623.56,"l":622.44,"n":239,"o":623.5,"t":"2026-10-06T16:15:00Z","v":3612,"vw":622.984517},{"c":623.175,"h":623.67,"l":622.61,"n":242,"o":622.61,"t":"2026-10-06T16:30:00Z","v":1750,"vw":623.135192},{"c":623.205,"h":623.205,"l":622.35,"n":174,"o":622.75,"t":"2026-10-06T16:45:00Z","v":1936,"vw":622.852594},{"c":625.05,"h":625.05,"l":623.53,"n":136,"o":623.95,"t":"2026-10-06T17:00:00Z","v":1227,"vw":623.991566},{"c":624.08,"h":624.44,"l":623.68,"n":160,"o":624.44,"t":"2026-10-06T17:15:00Z","v":1771,"vw":623.993433},{"c":624.09,"h":624.46,"l":623.87,"n":139,"o":623.87,"t":"2026-10-06T17:30:00Z","v":1249,"vw":624.083275},{"c":623.84,"h":624.22,"l":623.42,"n":274,"o":624.205,"t":"2026-10-06T17:45:00Z","v":3651,"vw":624.004794},{"c":624.1525,"h":624.5,"l":623.08,"n":240,"o":623.83,"t":"2026-10-06T18:00:00Z","v":2128,"vw":623.710758},{"c":622.72,"h":624.5,"l":622.72,"n":255,"o":624.5,"t":"2026-10-06T18:15:00Z","v":2478,"vw":623.471355},{"c":622.605,"h":622.96,"l":622.22,"n":218,"o":622.345,"t":"2026-10-06T18:30:00Z","v":2719,"vw":622.62536},{"c":622.145,"h":622.6172,"l":621.99,"n":327,"o":622.6172,"t":"2026-10-06T18:45:00Z","v":4854,"vw":622.285988},{"c":621.36,"h":622.28,"l":621.11,"n":468,"o":622.145,"t":"2026-10-06T19:00:00Z","v":5405,"vw":621.786622},{"c":620.88,"h":621.525,"l":620.56,"n":432,"o":621.36,"t":"2026-10-06T19:15:00Z","v":4902,"vw":620.966097},{"c":620.55,"h":621.13,"l":620.55,"n":602,"o":620.88,"t":"2026-10-06T19:30:00Z","v":7407,"vw":620.855816},{"c":622.21,"h":622.96,"l":620.16,"n":1700,"o":620.43,"t":"2026-10-06T19:45:00Z","v":21576,"vw":621.642011},{"c":622.22,"h":622.22,"l":622.22,"n":68,"o":622.22,"t":"2026-10-06T20:00:00Z","v":51857,"vw":622.22},{"c":620,"h":624,"l":620,"n":47,"o":622.1,"t":"2026-10-07T08:45:00Z","v":742,"vw":621.617808},{"c":619.8003,"h":619.86,"l":619.8003,"n":3,"o":619.86,"t":"2026-10-07T12:45:00Z","v":106,"vw":619.83015},{"c":619.99,"h":619.99,"l":619.99,"n":15,"o":619.99,"t":"2026-10-07T13:00:00Z","v":146,"vw":619.99},{"c":616.46,"h":616.57,"l":614.127,"n":204,"o":614.31,"t":"2026-10-07T13:30:00Z","v":4979,"vw":614.969525},{"c":610.925,"h":615.16,"l":610.925,"n":578,"o":615,"t":"2026-10-07T13:45:00Z","v":8121,"vw":614.048755},{"c":611.74,"h":611.74,"l":609.79,"n":364,"o":610.62,"t":"2026-10-07T14:00:00Z","v":4369,"vw":610.506434},{"c":611.72,"h":612.5451,"l":610.86,"n":229,"o":611.645,"t":"2026-10-07T14:15:00Z","v":3565,"vw":611.66765},{"c":606.79,"h":611.72,"l":606.78,"n":584,"o":611.41,"t":"2026-10-07T14:30:00Z","v":13272,"vw":610.629219},{"c":607.365,"h":607.64,"l":606.07,"n":228,"o":607.3748,"t":"2026-10-07T14:45:00Z","v":4336,"vw":607.025597},{"c":607.04,"h":607.24,"l":605.73,"n":276,"o":606.94,"t":"2026-10-07T15:00:00Z","v":4261,"vw":606.416701},{"c":606.15,"h":607.08,"l":605.55,"n":241,"o":606.71,"t":"2026-10-07T15:15:00Z","v":4085,"vw":606.492519},{"c":606.62,"h":606.73,"l":605.48,"n":336,"o":606.72,"t":"2026-10-07T15:30:00Z","v":4436,"vw":605.860771},{"c":608.2,"h":608.2,"l":606.0201,"n":380,"o":606.435,"t":"2026-10-07T15:45:00Z","v":5073,"vw":607.016037},{"c":608.33,"h":608.51,"l":607.09,"n":276,"o":607.99,"t":"2026-10-07T16:00:00Z","v":4260,"vw":607.797363},{"c":608.45,"h":608.83,"l":608.21,"n":173,"o":608.36,"t":"2026-10-07T16:15:00Z","v":2433,"vw":608.581517},{"c":608.51,"h":609.12,"l":608.51,"n":338,"o":608.84,"t":"2026-10-07T16:30:00Z","v":4474,"vw":608.879777},{"c":608.845,"h":609.48,"l":608.37,"n":282,"o":608.85,"t":"2026-10-07T16:45:00Z","v":3623,"vw":608.866273},{"c":610.75,"h":610.805,"l":609.02,"n":444,"o":609.02,"t":"2026-10-07T17:00:00Z","v":6433,"vw":610.114383},{"c":611.725,"h":611.925,"l":610.35,"n":444,"o":610.75,"t":"2026-10-07T17:15:00Z","v":6495,"vw":610.837037},{"c":611.29,"h":611.83,"l":610.97,"n":344,"o":611.39,"t":"2026-10-07T17:30:00Z","v":6455,"vw":611.31539},{"c":611.8,"h":612.185,"l":611.585,"n":259,"o":611.59,"t":"2026-10-07T17:45:00Z","v":3392,"vw":612.009586},{"c":611.38,"h":612.18,"l":610.9801,"n":430,"o":611.915,"t":"2026-10-07T18:00:00Z","v":6274,"vw":611.891652},{"c":610.74,"h":611.295,"l":610.625,"n":267,"o":610.98,"t":"2026-10-07T18:15:00Z","v":3793,"vw":611.023754},{"c":608.98,"h":610.92,"l":608.61,"n":396,"o":610.91,"t":"2026-10-07T18:30:00Z","v":5503,"vw":609.849348},{"c":609.4,"h":609.4,"l":608.86,"n":254,"o":608.86,"t":"2026-10-07T18:45:00Z","v":2808,"vw":609.1763},{"c":607.06,"h":609.405,"l":606.725,"n":914,"o":609.405,"t":"2026-10-07T19:00:00Z","v":15401,"vw":607.908618},{"c":605.92,"h":607.04,"l":604.54,"n":1243,"o":606.815,"t":"2026-10-07T19:15:00Z","v":38267,"vw":605.973025},{"c":604.23,"h":606.12,"l":604.22,"n":931,"o":605.81,"t":"2026-10-07T19:30:00Z","v":17788,"vw":605.432099},{"c":604.01,"h":604.42,"l":602,"n":2670,"o":604.42,"t":"2026-10-07T19:45:00Z","v":48738,"vw":603.246935},{"c":604.15,"h":604.15,"l":604.15,"n":67,"o":604.15,"t":"2026-10-07T20:00:00Z","v":54318,"vw":604.15},{"c":604.95,"h":604.95,"l":602,"n":34,"o":602,"t":"2026-10-08T08:30:00Z","v":487,"vw":602.357061},{"c":600.31,"h":600.31,"l":600.31,"n":1,"o":600.31,"t":"2026-10-08T11:15:00Z","v":100,"vw":600.31},{"c":601,"h":601,"l":601,"n":2,"o":601,"t":"2026-10-08T12:15:00Z","v":41,"vw":601},{"c":606.64,"h":608.19,"l":602,"n":443,"o":602.62,"t":"2026-10-08T13:30:00Z","v":16810,"vw":604.734011},{"c":609.75,"h":612.325,"l":607.51,"n":631,"o":607.51,"t":"2026-10-08T13:45:00Z","v":17627,"vw":610.999455},{"c":610.09,"h":612.81,"l":608.73,"n":695,"o":610.265,"t":"2026-10-08T14:00:00Z","v":14961,"vw":611.597399},{"c":610.24,"h":611.91,"l":610.21,"n":794,"o":610.46,"t":"2026-10-08T14:15:00Z","v":16823,"vw":610.914851},{"c":606.095,"h":610.405,"l":605.21,"n":705,"o":610.01,"t":"2026-10-08T14:30:00Z","v":12254,"vw":608.173515},{"c":604.65,"h":606.21,"l":604.27,"n":735,"o":606.21,"t":"2026-10-08T14:45:00Z","v":9643,"vw":605.040939},{"c":601.86,"h":604.655,"l":601.76,"n":518,"o":604.655,"t":"2026-10-08T15:00:00Z","v":7310,"vw":602.916171},{"c":601.35,"h":602.11,"l":600.3801,"n":343,"o":601.74,"t":"2026-10-08T15:15:00Z","v":3756,"vw":601.261041},{"c":602.49,"h":602.55,"l":600.75,"n":446,"o":600.89,"t":"2026-10-08T15:30:00Z","v":4777,"vw":601.313653},{"c":604.26,"h":604.81,"l":602.57,"n":410,"o":602.57,"t":"2026-10-08T15:45:00Z","v":4815,"vw":603.654674},{"c":603.34,"h":605.19,"l":603.34,"n":400,"o":604.97,"t":"2026-10-08T16:00:00Z","v":6627,"vw":604.288205},{"c":604.03,"h":605.63,"l":602.23,"n":448,"o":602.23,"t":"2026-10-08T16:15:00Z","v":9735,"vw":604.294855},{"c":604.83,"h":604.83,"l":603.23,"n":422,"o":603.89,"t":"2026-10-08T16:30:00Z","v":6090,"vw":603.773284},{"c":603.715,"h":605.21,"l":602.67,"n":458,"o":604.64,"t":"2026-10-08T16:45:00Z","v":7303,"vw":604.050254},{"c":604.16,"h":604.205,"l":600.885,"n":415,"o":602.59,"t":"2026-10-08T17:00:00Z","v":3750,"vw":602.997109},{"c":601.17,"h":604.335,"l":601.0001,"n":520,"o":604.19,"t":"2026-10-08T17:15:00Z","v":9430,"vw":603.114551},{"c":602.8,"h":602.8,"l":599.73,"n":542,"o":601.1,"t":"2026-10-08T17:30:00Z","v":12289,"vw":601.366545},{"c":602.955,"h":603.57,"l":602.13,"n":428,"o":602.585,"t":"2026-10-08T17:45:00Z","v":7005,"vw":603.027388},{"c":604.85,"h":604.85,"l":602.055,"n":517,"o":602.95,"t":"2026-10-08T18:00:00Z","v":14354,"vw":602.536005},{"c":605.625,"h":606.12,"l":604.66,"n":479,"o":604.81,"t":"2026-10-08T18:15:00Z","v":12704,"vw":605.561361},{"c":604.41,"h":606.06,"l":603.76,"n":431,"o":606.06,"t":"2026-10-08T18:30:00Z","v":5002,"vw":604.575538},{"c":602.65,"h":604.435,"l":602.65,"n":399,"o":604.435,"t":"2026-10-08T18:45:00Z","v":5771,"vw":603.561511},{"c":603.13,"h":603.88,"l":602.09,"n":499,"o":602.75,"t":"2026-10-08T19:00:00Z","v":5557,"vw":603.129043},{"c":605.29,"h":605.76,"l":602.97,"n":867,"o":602.98,"t":"2026-10-08T19:15:00Z","v":15043,"vw":603.809017},{"c":606.45,"h":606.67,"l":604.86,"n":888,"o":605.35,"t":"2026-10-08T19:30:00Z","v":11089,"vw":605.673525},{"c":604.81,"h":607.17,"l":604.75,"n":2369,"o":606.84,"t":"2026-10-08T19:45:00Z","v":34654,"vw":606.150484},{"c":604.82,"h":605.28,"l":604.82,"n":57,"o":605.22,"t":"2026-10-08T20:00:00Z","v":54531,"vw":604.824625},{"c":604.8,"h":605.5,"l":604.8,"n":33,"o":604.8,"t":"2026-10-08T20:30:00Z","v":1150,"vw":604.85875},{"c":609,"h":609,"l":609,"n":18,"o":609,"t":"2026-10-09T10:45:00Z","v":321,"vw":609},{"c":609.63,"h":609.73,"l":604.4,"n":338,"o":608.36,"t":"2026-10-09T13:30:00Z","v":13013,"vw":608.373464},{"c":610.62,"h":610.62,"l":607.74,"n":415,"o":609.01,"t":"2026-10-09T13:45:00Z","v":6525,"vw":609.057106},{"c":610.49,"h":611.95,"l":609.57,"n":183,"o":610.66,"t":"2026-10-09T14:00:00Z","v":2486,"vw":610.777868},{"c":609.9,"h":611.58,"l":609.55,"n":484,"o":610.66,"t":"2026-10-09T14:15:00Z","v":6114,"vw":610.475038},{"c":610.305,"h":611.16,"l":609.9,"n":267,"o":609.9,"t":"2026-10-09T14:30:00Z","v":2372,"vw":610.509239},{"c":612.75,"h":613.05,"l":610.25,"n":353,"o":610.275,"t":"2026-10-09T14:45:00Z","v":4191,"vw":610.865984},{"c":614.825,"h":614.85,"l":612.97,"n":534,"o":613.28,"t":"2026-10-09T15:00:00Z","v":7383,"vw":613.922176},{"c":614.46,"h":614.96,"l":613.56,"n":486,"o":614.85,"t":"2026-10-09T15:15:00Z","v":6685,"vw":614.313348},{"c":614.02,"h":614.02,"l":613.305,"n":207,"o":613.94,"t":"2026-10-09T15:30:00Z","v":1910,"vw":613.719287},{"c":612.74,"h":614.435,"l":612.71,"n":295,"o":613.69,"t":"2026-10-09T15:45:00Z","v":4283,"vw":613.68733},{"c":611.835,"h":613.15,"l":610.9901,"n":217,"o":613.15,"t":"2026-10-09T16:00:00Z","v":3104,"vw":612.160412},{"c":613.885,"h":613.97,"l":611.83,"n":243,"o":611.92,"t":"2026-10-09T16:15:00Z","v":3209,"vw":612.713898},{"c":613.16,"h":614.53,"l":612.755,"n":316,"o":613.7,"t":"2026-10-09T16:30:00Z","v":5567,"vw":613.633864},{"c":612.85,"h":613.17,"l":612.43,"n":266,"o":612.855,"t":"2026-10-09T16:45:00Z","v":4522,"vw":612.638491},{"c":613.875,"h":613.875,"l":612.4,"n":349,"o":612.61,"t":"2026-10-09T17:00:00Z","v":3842,"vw":613.103689},{"c":613.43,"h":614.71,"l":613.15,"n":288,"o":614.18,"t":"2026-10-09T17:15:00Z","v":5394,"vw":614.115504},{"c":613.84,"h":614.31,"l":613.51,"n":143,"o":614.08,"t":"2026-10-09T17:30:00Z","v":1395,"vw":613.920404},{"c":614.15,"h":614.32,"l":613.57,"n":205,"o":613.835,"t":"2026-10-09T17:45:00Z","v":1911,"vw":614.059713},{"c":614.88,"h":615.12,"l":614.035,"n":298,"o":614.32,"t":"2026-10-09T18:00:00Z","v":4163,"vw":614.391319},{"c":615.07,"h":615.48,"l":614.92,"n":273,"o":615.32,"t":"2026-10-09T18:15:00Z","v":3134,"vw":615.21631},{"c":615.185,"h":615.41,"l":614.99,"n":295,"o":615.03,"t":"2026-10-09T18:30:00Z","v":3167,"vw":615.123147},{"c":615.37,"h":616.04,"l":614.74,"n":389,"o":615.07,"t":"2026-10-09T18:45:00Z","v":5374,"vw":615.099857},{"c":614.99,"h":615.76,"l":614.7,"n":316,"o":615.37,"t":"2026-10-09T19:00:00Z","v":4922,"vw":615.245284},{"c":614.51,"h":615.11,"l":614.405,"n":365,"o":615.11,"t":"2026-10-09T19:15:00Z","v":4204,"vw":614.751101},{"c":614.635,"h":615.35,"l":614.52,"n":713,"o":614.52,"t":"2026-10-09T19:30:00Z","v":7938,"vw":614.873529},{"c":613.91,"h":614.81,"l":612.66,"n":1872,"o":614.71,"t":"2026-10-09T19:45:00Z","v":23600,"vw":613.664364},{"c":613.66,"h":613.66,"l":613.66,"n":64,"o":613.66,"t":"2026-10-09T20:00:00Z","v":32481,"vw":613.66},{"c":612,"h":612,"l":612,"n":2,"o":612,"t":"2026-10-09T21:30:00Z","v":1000,"vw":612},{"c":614.51,"h":616.235,"l":613.22,"n":318,"o":613.28,"t":"2026-10-12T13:30:00Z","v":7527,"vw":613.952538},{"c":615.71,"h":615.76,"l":614.57,"n":510,"o":615.22,"t":"2026-10-12T13:45:00Z","v":7725,"vw":615.221746},{"c":614.2325,"h":615.6932,"l":612.87,"n":402,"o":615.6932,"t":"2026-10-12T14:00:00Z","v":6250,"vw":614.03257},{"c":614.7,"h":615.015,"l":613.6,"n":345,"o":613.6,"t":"2026-10-12T14:15:00Z","v":5090,"vw":614.512598},{"c":615.12,"h":615.6,"l":614.9,"n":238,"o":615.4389,"t":"2026-10-12T14:30:00Z","v":3539,"vw":615.372938},{"c":615.86,"h":615.97,"l":615,"n":235,"o":615.315,"t":"2026-10-12T14:45:00Z","v":3134,"vw":615.509813},{"c":615.18,"h":615.855,"l":614.91,"n":405,"o":615.855,"t":"2026-10-12T15:00:00Z","v":5046,"vw":615.234857},{"c":615.265,"h":615.53,"l":614.85,"n":178,"o":614.91,"t":"2026-10-12T15:15:00Z","v":2096,"vw":615.301542},{"c":615.54,"h":616.08,"l":614.88,"n":258,"o":615.53,"t":"2026-10-12T15:30:00Z","v":2436,"vw":615.537776},{"c":615.2,"h":615.46,"l":614.98,"n":173,"o":615.46,"t":"2026-10-12T15:45:00Z","v":3357,"vw":615.213362},{"c":615.02,"h":615.66,"l":614.99,"n":306,"o":615.41,"t":"2026-10-12T16:00:00Z","v":4083,"vw":615.342099},{"c":614.875,"h":615.37,"l":614.865,"n":311,"o":615,"t":"2026-10-12T16:15:00Z","v":4646,"vw":615.010997},{"c":614.54,"h":615.18,"l":614.47,"n":143,"o":614.7,"t":"2026-10-12T16:30:00Z","v":2303,"vw":614.859921},{"c":614.06,"h":615.33,"l":613.94,"n":315,"o":615.33,"t":"2026-10-12T16:45:00Z","v":4402,"vw":614.520229},{"c":614.87,"h":615.3545,"l":614.69,"n":200,"o":614.8,"t":"2026-10-12T17:00:00Z","v":2277,"vw":614.928916},{"c":614.76,"h":615.0249,"l":614.26,"n":214,"o":614.86,"t":"2026-10-12T17:15:00Z","v":3209,"vw":614.735127},{"c":614.88,"h":616.37,"l":614.76,"n":245,"o":615,"t":"2026-10-12T17:30:00Z","v":3981,"vw":615.524276},{"c":615.15,"h":615.5089,"l":614.96,"n":306,"o":614.98,"t":"2026-10-12T17:45:00Z","v":3661,"vw":615.201202},{"c":614.74,"h":615.05,"l":614.34,"n":456,"o":614.99,"t":"2026-10-12T18:00:00Z","v":5764,"vw":614.765325},{"c":614.45,"h":614.885,"l":614.15,"n":241,"o":614.745,"t":"2026-10-12T18:15:00Z","v":2793,"vw":614.597624},{"c":614,"h":614.66,"l":613.72,"n":239,"o":614.66,"t":"2026-10-12T18:30:00Z","v":3209,"vw":614.350678},{"c":613.265,"h":614.24,"l":612.95,"n":327,"o":614.24,"t":"2026-10-12T18:45:00Z","v":3897,"vw":613.45163},{"c":613.67,"h":613.71,"l":612.84,"n":426,"o":613.33,"t":"2026-10-12T19:00:00Z","v":4853,"vw":613.181674},{"c":612.56,"h":614,"l":612.56,"n":407,"o":613.82,"t":"2026-10-12T19:15:00Z","v":6355,"vw":613.459678},{"c":612.37,"h":612.785,"l":611.555,"n":673,"o":612.55,"t":"2026-10-12T19:30:00Z","v":11828,"vw":612.45044},{"c":613.38,"h":614.26,"l":612.23,"n":1902,"o":612.23,"t":"2026-10-12T19:45:00Z","v":29757,"vw":613.380988},{"c":613.66,"h":613.66,"l":613.66,"n":70,"o":613.66,"t":"2026-10-12T20:00:00Z","v":54663,"vw":613.66},{"c":610.64,"h":616.02,"l":610.61,"n":268,"o":613.65,"t":"2026-10-13T13:30:00Z","v":6717,"vw":613.283767},{"c":608.36,"h":610.48,"l":607.05,"n":283,"o":610.48,"t":"2026-10-13T13:45:00Z","v":4332,"vw":608.472705},{"c":608.05,"h":609.01,"l":606.25,"n":422,"o":607.635,"t":"2026-10-13T14:00:00Z","v":7997,"vw":607.713074},{"c":603.72,"h":607.9275,"l":603.72,"n":346,"o":607.9275,"t":"2026-10-13T14:15:00Z","v":6897,"vw":606.557102},{"c":603.2,"h":604.9,"l":603.09,"n":322,"o":603.73,"t":"2026-10-13T14:30:00Z","v":3913,"vw":604.193625},{"c":603.74,"h":604.16,"l":603.19,"n":309,"o":603.6,"t":"2026-10-13T14:45:00Z","v":5195,"vw":603.548887},{"c":602.255,"h":604.005,"l":601.5125,"n":497,"o":604.005,"t":"2026-10-13T15:00:00Z","v":6346,"vw":602.945574},{"c":601.055,"h":602.51,"l":601.055,"n":387,"o":602.1,"t":"2026-10-13T15:15:00Z","v":5479,"vw":602.019822},{"c":600.99,"h":601.27,"l":600.0168,"n":382,"o":601.27,"t":"2026-10-13T15:30:00Z","v":4829,"vw":600.696021},{"c":602.63,"h":602.63,"l":600.44,"n":291,"o":600.795,"t":"2026-10-13T15:45:00Z","v":3889,"vw":601.367103},{"c":604.08,"h":604.08,"l":602.65,"n":195,"o":602.65,"t":"2026-10-13T16:00:00Z","v":2084,"vw":603.140421},{"c":604.565,"h":605.11,"l":603.25,"n":280,"o":603.76,"t":"2026-10-13T16:15:00Z","v":5306,"vw":603.765751},{"c":607.77,"h":608.145,"l":604.935,"n":587,"o":604.935,"t":"2026-10-13T16:30:00Z","v":14120,"vw":607.157186},{"c":607.13,"h":608.63,"l":607.12,"n":542,"o":607.7925,"t":"2026-10-13T16:45:00Z","v":9374,"vw":608.117646},{"c":606.69,"h":607.37,"l":605.765,"n":316,"o":606.61,"t":"2026-10-13T17:00:00Z","v":6366,"vw":606.488482},{"c":606.87,"h":607.255,"l":606.615,"n":248,"o":606.975,"t":"2026-10-13T17:15:00Z","v":5276,"vw":606.980973},{"c":607.79,"h":608.26,"l":607.14,"n":288,"o":607.14,"t":"2026-10-13T17:30:00Z","v":3916,"vw":607.853127},{"c":607.57,"h":608.03,"l":607.35,"n":189,"o":607.78,"t":"2026-10-13T17:45:00Z","v":4027,"vw":607.590333},{"c":609.77,"h":610.1,"l":607.77,"n":339,"o":607.77,"t":"2026-10-13T18:00:00Z","v":4651,"vw":608.799684},{"c":609.885,"h":609.885,"l":609.75,"n":63,"o":609.75,"t":"2026-10-13T18:15:00Z","v":482,"vw":609.783778},{"c":610.355,"h":610.355,"l":609.465,"n":229,"o":609.49,"t":"2026-10-13T18:30:00Z","v":3389,"vw":609.847877},{"c":609.025,"h":610.36,"l":609.025,"n":382,"o":610.36,"t":"2026-10-13T18:45:00Z","v":7388,"vw":609.580175},{"c":610.38,"h":610.38,"l":608.79,"n":262,"o":609.24,"t":"2026-10-13T19:00:00Z","v":3338,"vw":609.369693},{"c":610.455,"h":610.61,"l":609.66,"n":393,"o":610.61,"t":"2026-10-13T19:15:00Z","v":5685,"vw":609.979208},{"c":611.25,"h":611.34,"l":610.475,"n":443,"o":610.475,"t":"2026-10-13T19:30:00Z","v":6406,"vw":610.940814},{"c":611.2,"h":612.485,"l":610.82,"n":1727,"o":610.845,"t":"2026-10-13T19:45:00Z","v":24360,"vw":611.688464},{"c":611.21,"h":611.21,"l":611.21,"n":91,"o":611.21,"t":"2026-10-13T20:00:00Z","v":42490,"vw":611.21},{"c":611.35,"h":611.35,"l":611.35,"n":19,"o":611.35,"t":"2026-10-14T08:45:00Z","v":519,"vw":611.35},{"c":609,"h":609,"l":609,"n":1,"o":609,"t":"2026-10-14T13:00:00Z","v":82,"vw":609},{"c":611.01,"h":611.01,"l":605.1313,"n":155,"o":607.8,"t":"2026-10-14T13:30:00Z","v":3455,"vw":607.872441},{"c":610.73,"h":611.6675,"l":610.23,"n":462,"o":610.935,"t":"2026-10-14T13:45:00Z","v":6811,"vw":611.225036},{"c":610.09,"h":610.55,"l":608.84,"n":435,"o":610.35,"t":"2026-10-14T14:00:00Z","v":5484,"vw":609.990165},{"c":608.7307,"h":610.3,"l":608.6,"n":398,"o":609.34,"t":"2026-10-14T14:15:00Z","v":5977,"vw":609.128594},{"c":609.69,"h":610.42,"l":608.775,"n":288,"o":609.405,"t":"2026-10-14T14:30:00Z","v":3878,"vw":609.78738},{"c":608.08,"h":609.335,"l":608.01,"n":363,"o":609.05,"t":"2026-10-14T14:45:00Z","v":4281,"vw":608.526791},{"c":607.435,"h":608.24,"l":606.835,"n":474,"o":608.1851,"t":"2026-10-14T15:00:00Z","v":6155,"vw":607.478409},{"c":606.72,"h":607.72,"l":606.02,"n":380,"o":607.395,"t":"2026-10-14T15:15:00Z","v":5671,"vw":606.782069},{"c":606.125,"h":607.745,"l":606.125,"n":326,"o":606.86,"t":"2026-10-14T15:30:00Z","v":5513,"vw":606.731701},{"c":605.98,"h":606.92,"l":605.49,"n":419,"o":606.29,"t":"2026-10-14T15:45:00Z","v":5519,"vw":606.343572},{"c":607.44,"h":608.27,"l":606.4,"n":559,"o":606.48,"t":"2026-10-14T16:00:00Z","v":7911,"vw":606.942555},{"c":607.21,"h":607.7299,"l":606.93,"n":432,"o":607.32,"t":"2026-10-14T16:15:00Z","v":5951,"vw":607.409832},{"c":607.705,"h":608.31,"l":607.26,"n":581,"o":607.7225,"t":"2026-10-14T16:30:00Z","v":9882,"vw":607.936567},{"c":610.875,"h":610.875,"l":607.925,"n":294,"o":607.94,"t":"2026-10-14T16:45:00Z","v":3835,"vw":609.985411},{"c":608.905,"h":610.91,"l":608.5,"n":399,"o":610.65,"t":"2026-10-14T17:00:00Z","v":5953,"vw":609.688204},{"c":607.32,"h":609.09,"l":607.32,"n":338,"o":608.51,"t":"2026-10-14T17:15:00Z","v":5156,"vw":608.273427},{"c":606.705,"h":607.31,"l":606.64,"n":338,"o":607.31,"t":"2026-10-14T17:30:00Z","v":4824,"vw":606.878798},{"c":604.82,"h":606.62,"l":604.475,"n":343,"o":606.62,"t":"2026-10-14T17:45:00Z","v":3928,"vw":605.737412},{"c":605.88,"h":605.88,"l":604.44,"n":469,"o":604.985,"t":"2026-10-14T18:00:00Z","v":7825,"vw":604.989249},{"c":606.065,"h":606.63,"l":605.72,"n":334,"o":605.8675,"t":"2026-10-14T18:15:00Z","v":3524,"vw":606.044151},{"c":606.57,"h":606.65,"l":606.1,"n":292,"o":606.105,"t":"2026-10-14T18:30:00Z","v":3560,"vw":606.264536},{"c":607.13,"h":607.13,"l":606.19,"n":572,"o":606.39,"t":"2026-10-14T18:45:00Z","v":9234,"vw":606.65923},{"c":607.87,"h":607.91,"l":606.78,"n":407,"o":606.84,"t":"2026-10-14T19:00:00Z","v":5179,"vw":607.49583},{"c":608.49,"h":609.605,"l":607.58,"n":797,"o":607.72,"t":"2026-10-14T19:15:00Z","v":9719,"vw":608.38552},{"c":609.765,"h":610.0318,"l":608.605,"n":857,"o":608.635,"t":"2026-10-14T19:30:00Z","v":8880,"vw":609.383654},{"c":609.07,"h":610.025,"l":608.55,"n":2972,"o":609.53,"t":"2026-10-14T19:45:00Z","v":45494,"vw":609.369081},{"c":608.9,"h":608.9,"l":608.9,"n":78,"o":608.9,"t":"2026-10-14T20:00:00Z","v":50177,"vw":608.9},{"c":608.21,"h":610.43,"l":604.245,"n":473,"o":607.75,"t":"2026-10-15T13:30:00Z","v":10668,"vw":607.124336},{"c":606.55,"h":608.01,"l":602.465,"n":531,"o":608.01,"t":"2026-10-15T13:45:00Z","v":8307,"vw":605.296702},{"c":612.18,"h":612.18,"l":606.38,"n":1409,"o":606.38,"t":"2026-10-15T14:00:00Z","v":22508,"vw":610.074974},{"c":612.025,"h":613.98,"l":611.05,"n":783,"o":611.85,"t":"2026-10-15T14:15:00Z","v":14264,"vw":612.598786},{"c":613.79,"h":614.315,"l":611.21,"n":845,"o":611.24,"t":"2026-10-15T14:30:00Z","v":10152,"vw":612.883158},{"c":615.725,"h":616.04,"l":613.53,"n":626,"o":613.865,"t":"2026-10-15T14:45:00Z","v":7228,"vw":614.779321},{"c":615.025,"h":616.44,"l":612.5323,"n":480,"o":615.52,"t":"2026-10-15T15:00:00Z","v":8208,"vw":614.826797},{"c":614.92,"h":615.66,"l":614.42,"n":299,"o":615.46,"t":"2026-10-15T15:15:00Z","v":4805,"vw":615.313176},{"c":614.99,"h":614.99,"l":612.53,"n":532,"o":614.47,"t":"2026-10-15T15:30:00Z","v":6574,"vw":613.786587},{"c":614.27,"h":614.965,"l":613.53,"n":353,"o":614.965,"t":"2026-10-15T15:45:00Z","v":4923,"vw":614.347272},{"c":613,"h":614.48,"l":612.1701,"n":364,"o":614.19,"t":"2026-10-15T16:00:00Z","v":5267,"vw":613.142861},{"c":611.93,"h":613.11,"l":611.93,"n":527,"o":613.11,"t":"2026-10-15T16:15:00Z","v":11475,"vw":612.237143},{"c":612.785,"h":612.91,"l":612.06,"n":233,"o":612.1,"t":"2026-10-15T16:30:00Z","v":3110,"vw":612.310632},{"c":612.31,"h":612.95,"l":611.49,"n":349,"o":612.73,"t":"2026-10-15T16:45:00Z","v":4178,"vw":612.198218},{"c":613.535,"h":613.98,"l":611.85,"n":192,"o":612.045,"t":"2026-10-15T17:00:00Z","v":3234,"vw":612.847429},{"c":613.19,"h":614.56,"l":613.19,"n":192,"o":613.97,"t":"2026-10-15T17:15:00Z","v":3266,"vw":613.931312},{"c":613.21,"h":613.58,"l":612.42,"n":267,"o":613.12,"t":"2026-10-15T17:30:00Z","v":3459,"vw":612.975774},{"c":612.75,"h":613.585,"l":612.28,"n":636,"o":613.1381,"t":"2026-10-15T17:45:00Z","v":12971,"vw":612.734025},{"c":612.745,"h":613.84,"l":612.46,"n":563,"o":612.64,"t":"2026-10-15T18:00:00Z","v":8774,"vw":613.174071},{"c":613.03,"h":613.45,"l":612.42,"n":395,"o":612.74,"t":"2026-10-15T18:15:00Z","v":7169,"vw":613.13449},{"c":612.945,"h":613.585,"l":612.49,"n":441,"o":613.03,"t":"2026-10-15T18:30:00Z","v":5725,"vw":613.037029},{"c":614.68,"h":614.68,"l":613.18,"n":449,"o":613.18,"t":"2026-10-15T18:45:00Z","v":4277,"vw":614.063753},{"c":617,"h":617,"l":614.82,"n":420,"o":614.82,"t":"2026-10-15T19:00:00Z","v":4067,"vw":615.961143},{"c":617.91,"h":618.58,"l":616.4492,"n":543,"o":617.19,"t":"2026-10-15T19:15:00Z","v":5834,"vw":617.542833},{"c":618.72,"h":619.22,"l":618.17,"n":755,"o":618.26,"t":"2026-10-15T19:30:00Z","v":7553,"vw":618.653996},{"c":619.7,"h":620.37,"l":617.745,"n":1992,"o":618.74,"t":"2026-10-15T19:45:00Z","v":24001,"vw":619.712669},{"c":619.91,"h":619.91,"l":619.91,"n":96,"o":619.91,"t":"2026-10-15T20:00:00Z","v":61621,"vw":619.91},{"c":619.6,"h":619.6,"l":619.6,"n":11,"o":619.6,"t":"2026-10-16T08:30:00Z","v":319,"vw":619.6},{"c":619.2,"h":620.2,"l":619,"n":56,"o":619,"t":"2026-10-16T09:15:00Z","v":542,"vw":619.552283},{"c":623,"h":623,"l":619.765,"n":345,"o":620.21,"t":"2026-10-16T13:30:00Z","v":14909,"vw":620.362634},{"c":623.88,"h":624.155,"l":622.57,"n":372,"o":624.155,"t":"2026-10-16T13:45:00Z","v":7807,"vw":623.329028},{"c":624.11,"h":625.29,"l":623.31,"n":505,"o":623.88,"t":"2026-10-16T14:00:00Z","v":6967,"vw":624.281776},{"c":624.3699,"h":624.96,"l":623.185,"n":311,"o":624.11,"t":"2026-10-16T14:15:00Z","v":5363,"vw":623.794472},{"c":625.12,"h":626.76,"l":623.85,"n":440,"o":624.36,"t":"2026-10-16T14:30:00Z","v":6036,"vw":625.27566},{"c":625.665,"h":626.235,"l":625.405,"n":242,"o":625.85,"t":"2026-10-16T14:45:00Z","v":3218,"vw":625.816388},{"c":622.975,"h":626.1,"l":622.97,"n":305,"o":626.1,"t":"2026-10-16T15:00:00Z","v":3495,"vw":624.291565},{"c":622.22,"h":623.38,"l":621.015,"n":495,"o":622.805,"t":"2026-10-16T15:15:00Z","v":6346,"vw":622.49375},{"c":619.73,"h":622.125,"l":619.47,"n":409,"o":622.125,"t":"2026-10-16T15:30:00Z","v":5581,"vw":621.003611},{"c":619.39,"h":620.37,"l":619.18,"n":496,"o":619.74,"t":"2026-10-16T15:45:00Z","v":9646,"vw":619.741864},{"c":619.78,"h":620.09,"l":618.99,"n":406,"o":618.99,"t":"2026-10-16T16:00:00Z","v":4957,"vw":619.448681},{"c":619.4,"h":620.58,"l":619.4,"n":370,"o":620.01,"t":"2026-10-16T16:15:00Z","v":4392,"vw":619.931526},{"c":620.2575,"h":620.2575,"l":619.33,"n":269,"o":619.82,"t":"2026-10-16T16:30:00Z","v":2248,"vw":619.855592},{"c":619.06,"h":620.39,"l":618.61,"n":394,"o":620.19,"t":"2026-10-16T16:45:00Z","v":4255,"vw":619.419048},{"c":616.9101,"h":618.67,"l":616.9101,"n":277,"o":618.67,"t":"2026-10-16T17:00:00Z","v":2859,"vw":617.835514},{"c":618.13,"h":618.375,"l":616.19,"n":387,"o":616.92,"t":"2026-10-16T17:15:00Z","v":5089,"vw":617.235558},{"c":618.83,"h":619.37,"l":617.49,"n":530,"o":618.4,"t":"2026-10-16T17:30:00Z","v":6446,"vw":618.287592},{"c":615.84,"h":619.38,"l":615.64,"n":356,"o":619.02,"t":"2026-10-16T17:45:00Z","v":4371,"vw":617.093159},{"c":616.2225,"h":616.61,"l":615.13,"n":467,"o":615.52,"t":"2026-10-16T18:00:00Z","v":7965,"vw":615.874539},{"c":615.485,"h":617.305,"l":615.19,"n":442,"o":616.81,"t":"2026-10-16T18:15:00Z","v":7308,"vw":616.456676},{"c":615.78,"h":616.2961,"l":614.57,"n":373,"o":615.27,"t":"2026-10-16T18:30:00Z","v":4974,"vw":615.54376},{"c":615.68,"h":616.1,"l":614.94,"n":436,"o":615.79,"t":"2026-10-16T18:45:00Z","v":6662,"vw":615.425363},{"c":616.92,"h":616.96,"l":615.545,"n":741,"o":615.95,"t":"2026-10-16T19:00:00Z","v":8995,"vw":616.32925},{"c":617.4,"h":617.4,"l":614.96,"n":712,"o":616.8125,"t":"2026-10-16T19:15:00Z","v":12785,"vw":616.211651},{"c":616.265,"h":618.05,"l":616,"n":574,"o":617.51,"t":"2026-10-16T19:30:00Z","v":8277,"vw":616.892891},{"c":618.23,"h":618.48,"l":616.1,"n":2435,"o":616.515,"t":"2026-10-16T19:45:00Z","v":43284,"vw":617.344225},{"c":618.6,"h":618.6,"l":618.6,"n":70,"o":618.6,"t":"2026-10-16T20:00:00Z","v":84448,"vw":618.6},{"c":621.26,"h":624.22,"l":620.06,"n":278,"o":621.48,"t":"2026-10-19T13:30:00Z","v":5362,"vw":621.907628},{"c":616.12,"h":621.15,"l":616.12,"n":460,"o":620.88,"t":"2026-10-19T13:45:00Z","v":15094,"vw":619.252301},{"c":617.79,"h":618.855,"l":616.55,"n":551,"o":617.255,"t":"2026-10-19T14:00:00Z","v":7947,"vw":617.772011},{"c":616.695,"h":618.69,"l":616.45,"n":344,"o":618.185,"t":"2026-10-19T14:15:00Z","v":4800,"vw":617.673104},{"c":615.365,"h":616.645,"l":613.92,"n":511,"o":616.06,"t":"2026-10-19T14:30:00Z","v":7956,"vw":614.951984},{"c":617.74,"h":618.115,"l":614.91,"n":468,"o":615.37,"t":"2026-10-19T14:45:00Z","v":10067,"vw":616.76857},{"c":619.27,"h":619.295,"l":617.64,"n":408,"o":618.175,"t":"2026-10-19T15:00:00Z","v":10874,"vw":618.231918},{"c":620.805,"h":620.81,"l":618.85,"n":355,"o":619.275,"t":"2026-10-19T15:15:00Z","v":4215,"vw":620.081038},{"c":620.955,"h":621.37,"l":619.84,"n":476,"o":620.34,"t":"2026-10-19T15:30:00Z","v":10268,"vw":620.550388},{"c":618.99,"h":621.26,"l":618.95,"n":611,"o":620.635,"t":"2026-10-19T15:45:00Z","v":13139,"vw":619.998416},{"c":617.33,"h":618.845,"l":616.57,"n":483,"o":618.845,"t":"2026-10-19T16:00:00Z","v":6386,"vw":617.57965},{"c":617.235,"h":617.5,"l":616.62,"n":505,"o":616.87,"t":"2026-10-19T16:15:00Z","v":6359,"vw":616.977403},{"c":616.18,"h":617.24,"l":615.34,"n":373,"o":617.24,"t":"2026-10-19T16:30:00Z","v":4552,"vw":615.926861},{"c":616.215,"h":616.6,"l":616.18,"n":308,"o":616.39,"t":"2026-10-19T16:45:00Z","v":3181,"vw":616.358436},{"c":618.955,"h":620.54,"l":615.75,"n":747,"o":616.24,"t":"2026-10-19T17:00:00Z","v":11528,"vw":618.671916},{"c":617.775,"h":618.87,"l":617.7,"n":479,"o":618.87,"t":"2026-10-19T17:15:00Z","v":5154,"vw":618.122493},{"c":618.15,"h":619.27,"l":617.75,"n":609,"o":617.875,"t":"2026-10-19T17:30:00Z","v":7580,"vw":618.525435},{"c":617.92,"h":618.28,"l":617.16,"n":498,"o":617.8,"t":"2026-10-19T17:45:00Z","v":6365,"vw":617.735581},{"c":618.265,"h":618.58,"l":617.4101,"n":478,"o":617.93,"t":"2026-10-19T18:00:00Z","v":5344,"vw":617.990031},{"c":617.77,"h":619.35,"l":617.6,"n":500,"o":617.84,"t":"2026-10-19T18:15:00Z","v":7611,"vw":618.680165},{"c":618.33,"h":618.39,"l":617.51,"n":415,"o":617.84,"t":"2026-10-19T18:30:00Z","v":4972,"vw":618.016302},{"c":618.655,"h":618.85,"l":618.11,"n":428,"o":618.49,"t":"2026-10-19T18:45:00Z","v":5738,"vw":618.514826},{"c":619.765,"h":620.16,"l":618.665,"n":585,"o":618.665,"t":"2026-10-19T19:00:00Z","v":10124,"vw":619.293896},{"c":621.25,"h":621.37,"l":619.52,"n":719,"o":619.54,"t":"2026-10-19T19:15:00Z","v":9397,"vw":620.554711},{"c":620.85,"h":621.275,"l":620.67,"n":777,"o":621.12,"t":"2026-10-19T19:30:00Z","v":9270,"vw":620.910222},{"c":619.91,"h":620.855,"l":618.77,"n":2160,"o":620.855,"t":"2026-10-19T19:45:00Z","v":29510,"vw":619.699756},{"c":619.76,"h":619.76,"l":619.69,"n":63,"o":619.69,"t":"2026-10-19T20:00:00Z","v":51324,"vw":619.759913},{"c":619.9,"h":619.9,"l":619.9,"n":13,"o":619.9,"t":"2026-10-20T08:30:00Z","v":308,"vw":619.9},{"c":617.76,"h":626.01,"l":616.04,"n":609,"o":616.65,"t":"2026-10-20T13:30:00Z","v":19401,"vw":620.695283},{"c":618.15,"h":620.03,"l":616.74,"n":357,"o":617.605,"t":"2026-10-20T13:45:00Z","v":10294,"vw":619.027161},{"c":618.4,"h":620.695,"l":617.35,"n":567,"o":619.15,"t":"2026-10-20T14:00:00Z","v":27118,"vw":618.904263},{"c":625.87,"h":625.87,"l":617.35,"n":508,"o":618.4,"t":"2026-10-20T14:15:00Z","v":10939,"vw":619.532052},{"c":626.1,"h":627.32,"l":623.355,"n":361,"o":626.87,"t":"2026-10-20T14:30:00Z","v":5669,"vw":625.937719},{"c":626.515,"h":627.37,"l":619.85,"n":1240,"o":626.44,"t":"2026-10-20T14:45:00Z","v":30446,"vw":623.382967},{"c":621.78,"h":627.97,"l":620.94,"n":1092,"o":625.1,"t":"2026-10-20T15:00:00Z","v":21026,"vw":625.367724},{"c":620.6,"h":624.33,"l":620.245,"n":1147,"o":622.23,"t":"2026-10-20T15:15:00Z","v":35128,"vw":622.556959},{"c":622.56,"h":623,"l":618.54,"n":690,"o":619.23,"t":"2026-10-20T15:30:00Z","v":13087,"vw":620.807909},{"c":624.055,"h":624.29,"l":619.945,"n":1077,"o":623.29,"t":"2026-10-20T15:45:00Z","v":32355,"vw":622.382076},{"c":622.76,"h":626.64,"l":621.92,"n":832,"o":623.805,"t":"2026-10-20T16:00:00Z","v":13847,"vw":625.23259},{"c":625.87,"h":627,"l":621.35,"n":1012,"o":622.8,"t":"2026-10-20T16:15:00Z","v":28917,"vw":624.534104},{"c":625.73,"h":630,"l":625.38,"n":1160,"o":627.27,"t":"2026-10-20T16:30:00Z","v":31702,"vw":627.885942},{"c":623.49,"h":626.275,"l":622.48,"n":701,"o":626.26,"t":"2026-10-20T16:45:00Z","v":9918,"vw":624.437563},{"c":624.07,"h":624.25,"l":623.21,"n":373,"o":624.19,"t":"2026-10-20T17:00:00Z","v":6124,"vw":623.783693},{"c":624.56,"h":626.16,"l":621.09,"n":1151,"o":623.8,"t":"2026-10-20T17:15:00Z","v":26999,"vw":623.981018},{"c":629.5523,"h":629.57,"l":624.555,"n":872,"o":624.555,"t":"2026-10-20T17:30:00Z","v":20880,"vw":627.433657},{"c":625.19,"h":629.48,"l":624.3,"n":824,"o":629.32,"t":"2026-10-20T17:45:00Z","v":22167,"vw":626.0324},{"c":627.47,"h":627.47,"l":624.42,"n":726,"o":624.42,"t":"2026-10-20T18:00:00Z","v":14066,"vw":626.118669},{"c":629.16,"h":629.73,"l":626.66,"n":737,"o":627.11,"t":"2026-10-20T18:15:00Z","v":10882,"vw":628.01794},{"c":628.8725,"h":631.6,"l":628.36,"n":1104,"o":629.51,"t":"2026-10-20T18:30:00Z","v":24259,"vw":629.817243},{"c":627.93,"h":630.45,"l":627.28,"n":832,"o":628.865,"t":"2026-10-20T18:45:00Z","v":14355,"vw":629.186493},{"c":629.675,"h":632.45,"l":627.6,"n":1336,"o":627.99,"t":"2026-10-20T19:00:00Z","v":31162,"vw":630.714923},{"c":629.14,"h":631.495,"l":627.695,"n":1278,"o":629.61,"t":"2026-10-20T19:15:00Z","v":27011,"vw":629.805155},{"c":625.505,"h":629.87,"l":623.06,"n":1485,"o":629.87,"t":"2026-10-20T19:30:00Z","v":31331,"vw":624.958839},{"c":631.68,"h":632.26,"l":624.88,"n":4765,"o":625.115,"t":"2026-10-20T19:45:00Z","v":123444,"vw":628.879474},{"c":632.21,"h":632.21,"l":632.21,"n":50,"o":632.21,"t":"2026-10-20T20:00:00Z","v":84259,"vw":632.21},{"c":637.4989,"h":640,"l":632.75,"n":7,"o":632.75,"t":"2026-10-20T20:30:00Z","v":800,"vw":638.248883},{"c":633,"h":633,"l":632.75,"n":3,"o":632.75,"t":"2026-10-20T20:45:00Z","v":297,"vw":632.834175},{"c":626,"h":634,"l":626,"n":20,"o":634,"t":"2026-10-20T21:00:00Z","v":742,"vw":630.874388},{"c":631,"h":631,"l":631,"n":1,"o":631,"t":"2026-10-20T21:15:00Z","v":75,"vw":631},{"c":632,"h":632,"l":632,"n":3,"o":632,"t":"2026-10-20T21:30:00Z","v":100,"vw":632},{"c":632,"h":632,"l":631.99,"n":5,"o":631.99,"t":"2026-10-21T10:30:00Z","v":313,"vw":631.998571},{"c":636.5,"h":641.18,"l":632,"n":61,"o":635,"t":"2026-10-21T10:45:00Z","v":5731,"vw":636.133533},{"c":628.01,"h":638.1,"l":624.79,"n":47,"o":638.02,"t":"2026-10-21T11:00:00Z","v":3342,"vw":632.5012},{"c":633.19,"h":633.99,"l":624.8,"n":111,"o":624.8,"t":"2026-10-21T11:15:00Z","v":2769,"vw":629.226145},{"c":625,"h":625.5,"l":625,"n":16,"o":625.5,"t":"2026-10-21T11:30:00Z","v":383,"vw":625.328767},{"c":628.95,"h":628.95,"l":628.95,"n":3,"o":628.95,"t":"2026-10-21T12:15:00Z","v":158,"vw":628.95},{"c":628.5,"h":628.5,"l":628.49,"n":58,"o":628.49,"t":"2026-10-21T12:30:00Z","v":530,"vw":628.498847},{"c":629,"h":629,"l":628.5,"n":9,"o":628.5,"t":"2026-10-21T12:45:00Z","v":607,"vw":628.881897},{"c":633,"h":633,"l":629,"n":22,"o":629,"t":"2026-10-21T13:00:00Z","v":1420,"vw":630.306208},{"c":631,"h":635,"l":631,"n":41,"o":633,"t":"2026-10-21T13:15:00Z","v":2477,"vw":631.850306},{"c":644.7,"h":647.27,"l":632.61,"n":3037,"o":637,"t":"2026-10-21T13:30:00Z","v":114405,"vw":641.148095},{"c":636.595,"h":648.9,"l":634.195,"n":2157,"o":644,"t":"2026-10-21T13:45:00Z","v":63540,"vw":643.685373},{"c":639.005,"h":640.7499,"l":632.19,"n":1191,"o":636.96,"t":"2026-10-21T14:00:00Z","v":28251,"vw":634.99205},{"c":635.07,"h":640.5499,"l":634.76,"n":762,"o":638.82,"t":"2026-10-21T14:15:00Z","v":10400,"vw":636.491742},{"c":636.16,"h":640.02,"l":634.645,"n":974,"o":635.56,"t":"2026-10-21T14:30:00Z","v":17812,"vw":637.496141},{"c":638.83,"h":639.61,"l":634.4,"n":1172,"o":636.485,"t":"2026-10-21T14:45:00Z","v":20172,"vw":637.150186},{"c":640.255,"h":643.57,"l":638.11,"n":831,"o":638.455,"t":"2026-10-21T15:00:00Z","v":17799,"vw":640.943438},{"c":644.65,"h":644.71,"l":640.385,"n":703,"o":640.86,"t":"2026-10-21T15:15:00Z","v":15453,"vw":643.069431},{"c":644.48,"h":644.48,"l":640.83,"n":844,"o":643.985,"t":"2026-10-21T15:30:00Z","v":17899,"vw":643.260897},{"c":640.28,"h":645.245,"l":638.09,"n":1148,"o":645.11,"t":"2026-10-21T15:45:00Z","v":24516,"vw":642.296821},{"c":633.3,"h":641.89,"l":631.28,"n":1596,"o":639.71,"t":"2026-10-21T16:00:00Z","v":43970,"vw":636.483407},{"c":630.6425,"h":633.665,"l":625.01,"n":1528,"o":633.665,"t":"2026-10-21T16:15:00Z","v":35746,"vw":628.482266},{"c":627.01,"h":631.83,"l":626.62,"n":973,"o":630.53,"t":"2026-10-21T16:30:00Z","v":18868,"vw":629.782086},{"c":628.88,"h":630.46,"l":627.25,"n":809,"o":627.39,"t":"2026-10-21T16:45:00Z","v":14654,"vw":629.223177},{"c":632.2475,"h":632.2475,"l":627.97,"n":544,"o":627.97,"t":"2026-10-21T17:00:00Z","v":8277,"vw":630.118059},{"c":631.22,"h":633.13,"l":629.895,"n":864,"o":632.92,"t":"2026-10-21T17:15:00Z","v":15881,"vw":631.620026},{"c":635.68,"h":636.62,"l":630.96,"n":702,"o":631.26,"t":"2026-10-21T17:30:00Z","v":12161,"vw":633.108867},{"c":635.485,"h":636.41,"l":634.47,"n":732,"o":634.54,"t":"2026-10-21T17:45:00Z","v":12253,"vw":635.525492},{"c":634.78,"h":636.405,"l":633.53,"n":808,"o":635.41,"t":"2026-10-21T18:00:00Z","v":15474,"vw":634.845378},{"c":631.76,"h":634.78,"l":629.86,"n":821,"o":633.8,"t":"2026-10-21T18:15:00Z","v":16115,"vw":632.895553},{"c":631.305,"h":633.71,"l":631.115,"n":686,"o":632.28,"t":"2026-10-21T18:30:00Z","v":12594,"vw":632.25127},{"c":628.74,"h":632.9,"l":627.635,"n":920,"o":631.41,"t":"2026-10-21T18:45:00Z","v":13863,"vw":630.51958},{"c":626.49,"h":629.5925,"l":625.78,"n":1140,"o":627.68,"t":"2026-10-21T19:00:00Z","v":23164,"vw":627.730812},{"c":634.155,"h":634.795,"l":626.5,"n":1402,"o":626.5,"t":"2026-10-21T19:15:00Z","v":26080,"vw":630.632209},{"c":634.46,"h":634.56,"l":631.86,"n":1444,"o":634.54,"t":"2026-10-21T19:30:00Z","v":25632,"vw":633.395254},{"c":630.18,"h":635.58,"l":629.9,"n":4021,"o":634.46,"t":"2026-10-21T19:45:00Z","v":93026,"vw":632.784952},{"c":630.1,"h":631.69,"l":630.1,"n":67,"o":630.75,"t":"2026-10-21T20:00:00Z","v":97160,"vw":630.102367},{"c":626.33,"h":635.13,"l":624.8645,"n":660,"o":634.67,"t":"2026-10-22T13:30:00Z","v":14606,"vw":631.503388},{"c":622.63,"h":628.85,"l":621.63,"n":880,"o":626.42,"t":"2026-10-22T13:45:00Z","v":20775,"vw":624.733084},{"c":614.36,"h":624.505,"l":613.54,"n":1056,"o":622.66,"t":"2026-10-22T14:00:00Z","v":21710,"vw":619.264437},{"c":611.015,"h":615.6,"l":610.06,"n":1263,"o":614.63,"t":"2026-10-22T14:15:00Z","v":29328,"vw":613.482632},{"c":614.81,"h":616.045,"l":610.25,"n":971,"o":611.105,"t":"2026-10-22T14:30:00Z","v":16774,"vw":612.555585},{"c":617.24,"h":617.24,"l":614.09,"n":1091,"o":614.1941,"t":"2026-10-22T14:45:00Z","v":22876,"vw":615.301428},{"c":610.1,"h":616.31,"l":610.09,"n":800,"o":616.31,"t":"2026-10-22T15:00:00Z","v":11229,"vw":612.137529},{"c":614,"h":614.685,"l":610.1,"n":454,"o":610.9575,"t":"2026-10-22T15:15:00Z","v":6445,"vw":613.067066},{"c":613.97,"h":614.69,"l":612.9,"n":729,"o":613.28,"t":"2026-10-22T15:30:00Z","v":9485,"vw":613.745114},{"c":613.41,"h":614.41,"l":611.83,"n":793,"o":613.965,"t":"2026-10-22T15:45:00Z","v":10088,"vw":612.961454},{"c":615.64,"h":616.405,"l":613.3901,"n":512,"o":614.18,"t":"2026-10-22T16:00:00Z","v":6329,"vw":614.681671},{"c":614.07,"h":616.75,"l":614.07,"n":554,"o":615.885,"t":"2026-10-22T16:15:00Z","v":14101,"vw":615.687368},{"c":612.01,"h":614.585,"l":611.88,"n":577,"o":614.08,"t":"2026-10-22T16:30:00Z","v":6386,"vw":613.042994},{"c":614.8,"h":614.8,"l":611.22,"n":758,"o":612.14,"t":"2026-10-22T16:45:00Z","v":8711,"vw":612.426952},{"c":615.47,"h":615.47,"l":613.69,"n":467,"o":615.115,"t":"2026-10-22T17:00:00Z","v":5189,"vw":614.357188},{"c":614.13,"h":615.47,"l":612.82,"n":752,"o":615.47,"t":"2026-10-22T17:15:00Z","v":10804,"vw":614.232666},{"c":612.42,"h":614.18,"l":611.03,"n":549,"o":614.04,"t":"2026-10-22T17:30:00Z","v":11587,"vw":612.066559},{"c":610.665,"h":612.57,"l":610.655,"n":670,"o":611.99,"t":"2026-10-22T17:45:00Z","v":8606,"vw":611.477789},{"c":611.5,"h":612.12,"l":610.09,"n":955,"o":610.675,"t":"2026-10-22T18:00:00Z","v":13944,"vw":610.704198},{"c":611.37,"h":612.515,"l":611.21,"n":741,"o":611.33,"t":"2026-10-22T18:15:00Z","v":8305,"vw":611.789679},{"c":611.58,"h":612.54,"l":610.755,"n":707,"o":611.35,"t":"2026-10-22T18:30:00Z","v":8834,"vw":611.550617},{"c":613.845,"h":613.845,"l":611.39,"n":858,"o":611.69,"t":"2026-10-22T18:45:00Z","v":13812,"vw":611.984583},{"c":614.51,"h":614.51,"l":612.13,"n":917,"o":613.57,"t":"2026-10-22T19:00:00Z","v":11403,"vw":613.277509},{"c":616.88,"h":617.13,"l":614.17,"n":1403,"o":614.78,"t":"2026-10-22T19:15:00Z","v":28212,"vw":616.190736},{"c":616.9475,"h":619.09,"l":615.84,"n":1464,"o":616.65,"t":"2026-10-22T19:30:00Z","v":20762,"vw":617.554064},{"c":620.15,"h":620.47,"l":615.72,"n":4037,"o":616.895,"t":"2026-10-22T19:45:00Z","v":68783,"vw":618.999086},{"c":620.47,"h":620.47,"l":619.96,"n":73,"o":619.96,"t":"2026-10-22T20:00:00Z","v":75254,"vw":620.466519}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.45,"strike":698.3571804754647,"iv":0.30690861965979976,"gamma":0.003275913631624758,"theta":-0.16963918226766866,"vega":0.30686802356570836,"rho":0.04395232741506334,"breakevenPct":12.947794490541797},{"delta":0.15,"premium":4.107831100528721,"strike":683.623726536428,"iv":0.306729251523426,"gamma":0.004276768170578475,"theta":-0.22527655638023086,"vega":0.40357301494645825,"rho":0.06659997176596275,"breakevenPct":10.84042059035194},{"delta":0.2,"premium":5.05,"strike":665.5023923444976,"iv":0.2689387559808612,"gamma":0.005984688995215312,"theta":-0.23922870813397126,"vega":0.48936267942583733,"rho":0.0891363759626055,"breakevenPct":8.071686357841237},{"delta":0.25,"premium":6.036735611510791,"strike":653.0755395683453,"iv":0.2393134892086331,"gamma":0.007600179856115108,"theta":-0.2442026978417266,"vega":0.5539787769784172,"rho":0.1115666001098096,"breakevenPct":6.227903876070735},{"delta":0.3,"premium":7.693873978996499,"strike":646.1610268378063,"iv":0.23709626604434073,"gamma":0.008307117852975497,"theta":-0.26613173862310385,"vega":0.6038003500583431,"rho":0.13424428450408,"breakevenPct":5.380582593324863},{"delta":0.35,"premium":9.546266044340722,"strike":640.3267211201867,"iv":0.24013010501750293,"gamma":0.008773862310385065,"theta":-0.2903441073512252,"vega":0.6472659276546091,"rho":0.15699029614224905,"breakevenPct":4.738824949558781},{"delta":0.4,"premium":11.746052631578948,"strike":634.8245614035088,"iv":0.24293947368421054,"gamma":0.009007017543859649,"theta":-0.30655350877192983,"vega":0.670971052631579,"rho":0.17972201962167003,"breakevenPct":4.206587592484359},{"delta":0.45,"premium":14.04640522875817,"strike":629.3464052287582,"iv":0.24604705882352942,"gamma":0.009180392156862746,"theta":-0.32165490196078433,"vega":0.6910679738562091,"rho":0.20242937106741765,"breakevenPct":3.6944268792232267},{"delta":0.5,"premium":16.933115468409582,"strike":623.8997821350763,"iv":0.25143921568627453,"gamma":0.009016993464052287,"theta":-0.3321124183006536,"vega":0.6933010893246186,"rho":0.22496421001890324,"breakevenPct":3.2818504687552714},{"delta":0.55,"premium":19.864487034949267,"strike":618.3990980834272,"iv":0.25505986471251413,"gamma":0.008835963923337091,"theta":-0.3379510710259301,"vega":0.6898731679819616,"rho":0.24747520960170116,"breakevenPct":2.8677591371664253},{"delta":0.6,"premium":22.908455467869217,"strike":612.7621195039459,"iv":0.2542143179255919,"gamma":0.008610484780157836,"theta":-0.33214498308906426,"vega":0.6721730552423901,"rho":0.2699261071141456,"breakevenPct":2.4498484973995627},{"delta":0.65,"premium":26.96385869565217,"strike":606.5353260869565,"iv":0.2595860054347826,"gamma":0.008118885869565218,"theta":-0.3287110054347826,"vega":0.6448947010869566,"rho":0.29188159028119387,"breakevenPct":2.099889564782929},{"delta":0.7,"premium":32.026049766718494,"strike":599.7045101088647,"iv":0.2708191290824261,"gamma":0.007367496111975119,"theta":-0.327047433903577,"vega":0.6077611197511665,"rho":0.3133338639318536,"breakevenPct":1.8148435662615656},{"delta":0.75,"premium":37.97472783825817,"strike":591.9284603421462,"iv":0.2792172628304821,"gamma":0.006512130637636081,"theta":-0.3125062208398134,"vega":0.5541063763608086,"rho":0.3340969611739685,"breakevenPct":1.5203294567673464},{"delta":0.8,"premium":44.71267605633803,"strike":583.3802816901408,"iv":0.28520563380281694,"gamma":0.005571830985915492,"theta":-0.28804788732394365,"vega":0.48751126760563374,"rho":0.3542818447447282,"breakevenPct":1.2285779725818888},{"delta":0.85,"premium":53.00905172413792,"strike":573.3620689655172,"iv":0.29111637931034484,"gamma":0.004536206896551725,"theta":-0.2545655172413793,"vega":0.4060017241379311,"rho":0.3733807434916705,"breakevenPct":0.9510726851669145},{"delta":0.9,"premium":61.88256784968685,"strike":562.8183716075157,"iv":0.2861338204592902,"gamma":0.003481837160751565,"theta":-0.20400375782881,"vega":0.3046728601252609,"rho":0.3920588441598873,"breakevenPct":0.6818926712334977}],"put":[{"delta":0.1,"premium":4.0096259421044484,"strike":532.1135995503258,"iv":0.4522967935428925,"gamma":0.0021742705764544326,"theta":-0.22960175529470855,"vega":0.30335766243426243,"rho":-0.054775425779588896,"breakevenPct":14.886461294144548},{"delta":0.15,"premium":5.131132075471698,"strike":562.8301886792453,"iv":0.3614056603773585,"gamma":0.00369811320754717,"theta":-0.24290754716981133,"vega":0.4074698113207547,"rho":-0.08172829967676778,"breakevenPct":10.11667661550541},{"delta":0.2,"premium":6.589367088607595,"strike":578.8101265822785,"iv":0.32300379746835445,"gamma":0.004992911392405064,"theta":-0.25816784810126586,"vega":0.4891227848101266,"rho":-0.1088190358160743,"breakevenPct":7.776240673413563},{"delta":0.25,"premium":8.68203266787659,"strike":588.2214156079855,"iv":0.3174003629764065,"gamma":0.005757713248638839,"theta":-0.2858219600725953,"vega":0.5545431941923775,"rho":-0.13593063056857518,"breakevenPct":6.596711695954864},{"delta":0.3,"premium":10.512432432432432,"strike":597.2432432432432,"iv":0.3018962162162162,"gamma":0.0066243243243243235,"theta":-0.2941972972972973,"vega":0.6065756756756757,"rho":-0.1629256415695617,"breakevenPct":5.437682593709477},{"delta":0.35,"premium":12.753803596127247,"strike":604.7994467496542,"iv":0.2943802213001383,"gamma":0.007187966804979253,"theta":-0.30245117565698476,"vega":0.6447333333333333,"rho":-0.18995527174208163,"breakevenPct":4.58110091486664},{"delta":0.4,"premium":15.234455958549225,"strike":611.6062176165804,"iv":0.29085440414507774,"gamma":0.0075803108808290155,"theta":-0.3096056994818653,"vega":0.6738476683937823,"rho":-0.21701045244951336,"breakevenPct":3.8838684129722547},{"delta":0.45,"premium":17.79274611398964,"strike":618.0829015544042,"iv":0.28502538860103627,"gamma":0.007904145077720207,"theta":-0.3072093264248705,"vega":0.6901689119170984,"rho":-0.24405765355625125,"breakevenPct":3.2523481489170285},{"delta":0.5,"premium":20.77453531598513,"strike":624.361833952912,"iv":0.2817733581164808,"gamma":0.00804361833952912,"theta":-0.30165836431226767,"vega":0.6942148698884758,"rho":-0.2712658395200768,"breakevenPct":2.7209536904400053},{"delta":0.55,"premium":23.997257653061226,"strike":630.5739795918367,"iv":0.27972538265306124,"gamma":0.008082780612244897,"theta":-0.29417168367346935,"vega":0.6915125,"rho":-0.2985698310532622,"breakevenPct":2.239153877097119},{"delta":0.6,"premium":27.85567602040816,"strike":636.9515306122449,"iv":0.2788963010204082,"gamma":0.007891454081632653,"theta":-0.28052372448979596,"vega":0.6727624999999999,"rho":-0.3261581344369753,"breakevenPct":1.8331499360425672},{"delta":0.65,"premium":31.805908513341805,"strike":643.3163913595934,"iv":0.2756810673443456,"gamma":0.00763418043202033,"theta":-0.2598390088945362,"vega":0.6445317662007624,"rho":-0.3537639110694346,"breakevenPct":1.4439887752427114},{"delta":0.7,"premium":35.84021601016518,"strike":649.6696315120712,"iv":0.2702808132147395,"gamma":0.007316518424396443,"theta":-0.2327106734434562,"vega":0.6076194409148666,"rho":-0.38138568810974954,"breakevenPct":1.0702506967450502},{"delta":0.75,"premium":42.53205128205128,"strike":658.1025641025641,"iv":0.27632,"gamma":0.006570769230769231,"theta":-0.20942307692307693,"vega":0.5544107692307693,"rho":-0.41065600496918686,"breakevenPct":0.7896412686329977},{"delta":0.8,"premium":49.37280550774527,"strike":666.6953528399312,"iv":0.2757913941480206,"gamma":0.005797418244406195,"theta":-0.17323356282271946,"vega":0.4873641996557659,"rho":-0.4400722589380104,"breakevenPct":0.5072691133840678},{"delta":0.85,"premium":59.7,"strike":678.5555555555555,"iv":0.28404,"gamma":0.00473,"theta":-0.1361688888888889,"vega":0.40715555555555555,"rho":-0.4719669762379798,"breakevenPct":0.2601970191055928},{"delta":0.9,"premium":85.76271186440688,"strike":705.7627118644069,"iv":0.3352237288135596,"gamma":0.002969491525423725,"theta":-0.10795762711864412,"vega":0.3068355932203389,"rho":-0.5158393761630271,"breakevenPct":0.07574902896192036}]},"raw":{"call":[{"delta":0.1,"premium":2.45,"strike":698.3571804754647,"iv":0.30690861965979976,"gamma":0.003275913631624758,"theta":-0.16963918226766866,"vega":0.30686802356570836,"rho":0.04395232741506334,"breakevenPct":12.947794490541797},{"delta":0.15,"premium":4.107831100528721,"strike":683.623726536428,"iv":0.306729251523426,"gamma":0.004276768170578475,"theta":-0.22527655638023086,"vega":0.40357301494645825,"rho":0.06659997176596275,"breakevenPct":10.84042059035194},{"delta":0.2,"premium":5.05,"strike":665.5023923444976,"iv":0.2689387559808612,"gamma":0.005984688995215312,"theta":-0.23922870813397126,"vega":0.48936267942583733,"rho":0.0891363759626055,"breakevenPct":8.071686357841237},{"delta":0.25,"premium":6.036735611510791,"strike":653.0755395683453,"iv":0.2393134892086331,"gamma":0.007600179856115108,"theta":-0.2442026978417266,"vega":0.5539787769784172,"rho":0.1115666001098096,"breakevenPct":6.227903876070735},{"delta":0.3,"premium":7.693873978996499,"strike":646.1610268378063,"iv":0.23709626604434073,"gamma":0.008307117852975497,"theta":-0.26613173862310385,"vega":0.6038003500583431,"rho":0.13424428450408,"breakevenPct":5.380582593324863},{"delta":0.35,"premium":9.546266044340722,"strike":640.3267211201867,"iv":0.24013010501750293,"gamma":0.008773862310385065,"theta":-0.2903441073512252,"vega":0.6472659276546091,"rho":0.15699029614224905,"breakevenPct":4.738824949558781},{"delta":0.4,"premium":11.746052631578948,"strike":634.8245614035088,"iv":0.24293947368421054,"gamma":0.009007017543859649,"theta":-0.30655350877192983,"vega":0.670971052631579,"rho":0.17972201962167003,"breakevenPct":4.206587592484359},{"delta":0.45,"premium":14.04640522875817,"strike":629.3464052287582,"iv":0.24604705882352942,"gamma":0.009180392156862746,"theta":-0.32165490196078433,"vega":0.6910679738562091,"rho":0.20242937106741765,"breakevenPct":3.6944268792232267},{"delta":0.5,"premium":16.933115468409582,"strike":623.8997821350763,"iv":0.25143921568627453,"gamma":0.009016993464052287,"theta":-0.3321124183006536,"vega":0.6933010893246186,"rho":0.22496421001890324,"breakevenPct":3.2818504687552714},{"delta":0.55,"premium":19.864487034949267,"strike":618.3990980834272,"iv":0.25505986471251413,"gamma":0.008835963923337091,"theta":-0.3379510710259301,"vega":0.6898731679819616,"rho":0.24747520960170116,"breakevenPct":2.8677591371664253},{"delta":0.6,"premium":22.908455467869217,"strike":612.7621195039459,"iv":0.2542143179255919,"gamma":0.008610484780157836,"theta":-0.33214498308906426,"vega":0.6721730552423901,"rho":0.2699261071141456,"breakevenPct":2.4498484973995627},{"delta":0.65,"premium":26.96385869565217,"strike":606.5353260869565,"iv":0.2595860054347826,"gamma":0.008118885869565218,"theta":-0.3287110054347826,"vega":0.6448947010869566,"rho":0.29188159028119387,"breakevenPct":2.099889564782929},{"delta":0.7,"premium":32.026049766718494,"strike":599.7045101088647,"iv":0.2708191290824261,"gamma":0.007367496111975119,"theta":-0.327047433903577,"vega":0.6077611197511665,"rho":0.3133338639318536,"breakevenPct":1.8148435662615656},{"delta":0.75,"premium":37.97472783825817,"strike":591.9284603421462,"iv":0.2792172628304821,"gamma":0.006512130637636081,"theta":-0.3125062208398134,"vega":0.5541063763608086,"rho":0.3340969611739685,"breakevenPct":1.5203294567673464},{"delta":0.8,"premium":44.71267605633803,"strike":583.3802816901408,"iv":0.28520563380281694,"gamma":0.005571830985915492,"theta":-0.28804788732394365,"vega":0.48751126760563374,"rho":0.3542818447447282,"breakevenPct":1.2285779725818888},{"delta":0.85,"premium":53.00905172413792,"strike":573.3620689655172,"iv":0.29111637931034484,"gamma":0.004536206896551725,"theta":-0.2545655172413793,"vega":0.4060017241379311,"rho":0.3733807434916705,"breakevenPct":0.9510726851669145},{"delta":0.9,"premium":61.88256784968685,"strike":562.8183716075157,"iv":0.2861338204592902,"gamma":0.003481837160751565,"theta":-0.20400375782881,"vega":0.3046728601252609,"rho":0.3920588441598873,"breakevenPct":0.6818926712334977}],"put":[{"delta":0.1,"premium":4.0096259421044484,"strike":532.1135995503258,"iv":0.4522967935428925,"gamma":0.0021742705764544326,"theta":-0.22960175529470855,"vega":0.30335766243426243,"rho":-0.054775425779588896,"breakevenPct":14.886461294144548},{"delta":0.15,"premium":5.131132075471698,"strike":562.8301886792453,"iv":0.3614056603773585,"gamma":0.00369811320754717,"theta":-0.24290754716981133,"vega":0.4074698113207547,"rho":-0.08172829967676778,"breakevenPct":10.11667661550541},{"delta":0.2,"premium":6.589367088607595,"strike":578.8101265822785,"iv":0.32300379746835445,"gamma":0.004992911392405064,"theta":-0.25816784810126586,"vega":0.4891227848101266,"rho":-0.1088190358160743,"breakevenPct":7.776240673413563},{"delta":0.25,"premium":8.68203266787659,"strike":588.2214156079855,"iv":0.3174003629764065,"gamma":0.005757713248638839,"theta":-0.2858219600725953,"vega":0.5545431941923775,"rho":-0.13593063056857518,"breakevenPct":6.596711695954864},{"delta":0.3,"premium":10.512432432432432,"strike":597.2432432432432,"iv":0.3018962162162162,"gamma":0.0066243243243243235,"theta":-0.2941972972972973,"vega":0.6065756756756757,"rho":-0.1629256415695617,"breakevenPct":5.437682593709477},{"delta":0.35,"premium":12.753803596127247,"strike":604.7994467496542,"iv":0.2943802213001383,"gamma":0.007187966804979253,"theta":-0.30245117565698476,"vega":0.6447333333333333,"rho":-0.18995527174208163,"breakevenPct":4.58110091486664},{"delta":0.4,"premium":15.234455958549225,"strike":611.6062176165804,"iv":0.29085440414507774,"gamma":0.0075803108808290155,"theta":-0.3096056994818653,"vega":0.6738476683937823,"rho":-0.21701045244951336,"breakevenPct":3.8838684129722547},{"delta":0.45,"premium":17.79274611398964,"strike":618.0829015544042,"iv":0.28502538860103627,"gamma":0.007904145077720207,"theta":-0.3072093264248705,"vega":0.6901689119170984,"rho":-0.24405765355625125,"breakevenPct":3.2523481489170285},{"delta":0.5,"premium":20.77453531598513,"strike":624.361833952912,"iv":0.2817733581164808,"gamma":0.00804361833952912,"theta":-0.30165836431226767,"vega":0.6942148698884758,"rho":-0.2712658395200768,"breakevenPct":2.7209536904400053},{"delta":0.55,"premium":23.997257653061226,"strike":630.5739795918367,"iv":0.27972538265306124,"gamma":0.008082780612244897,"theta":-0.29417168367346935,"vega":0.6915125,"rho":-0.2985698310532622,"breakevenPct":2.239153877097119},{"delta":0.6,"premium":27.85567602040816,"strike":636.9515306122449,"iv":0.2788963010204082,"gamma":0.007891454081632653,"theta":-0.28052372448979596,"vega":0.6727624999999999,"rho":-0.3261581344369753,"breakevenPct":1.8331499360425672},{"delta":0.65,"premium":31.805908513341805,"strike":643.3163913595934,"iv":0.2756810673443456,"gamma":0.00763418043202033,"theta":-0.2598390088945362,"vega":0.6445317662007624,"rho":-0.3537639110694346,"breakevenPct":1.4439887752427114},{"delta":0.7,"premium":35.84021601016518,"strike":649.6696315120712,"iv":0.2702808132147395,"gamma":0.007316518424396443,"theta":-0.2327106734434562,"vega":0.6076194409148666,"rho":-0.38138568810974954,"breakevenPct":1.0702506967450502},{"delta":0.75,"premium":42.53205128205128,"strike":658.1025641025641,"iv":0.27632,"gamma":0.006570769230769231,"theta":-0.20942307692307693,"vega":0.5544107692307693,"rho":-0.41065600496918686,"breakevenPct":0.7896412686329977},{"delta":0.8,"premium":49.37280550774527,"strike":666.6953528399312,"iv":0.2757913941480206,"gamma":0.005797418244406195,"theta":-0.17323356282271946,"vega":0.4873641996557659,"rho":-0.4400722589380104,"breakevenPct":0.5072691133840678},{"delta":0.85,"premium":59.7,"strike":678.5555555555555,"iv":0.28404,"gamma":0.00473,"theta":-0.1361688888888889,"vega":0.40715555555555555,"rho":-0.4719669762379798,"breakevenPct":0.2601970191055928},{"delta":0.9,"premium":85.76271186440688,"strike":705.7627118644069,"iv":0.3352237288135596,"gamma":0.002969491525423725,"theta":-0.10795762711864412,"vega":0.3068355932203389,"rho":-0.5158393761630271,"breakevenPct":0.07574902896192036}]}},"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"}}