{"symbol":"EME","url":"https://intraalpha.com/companies/EME","capturedAt":"2026-10-22T23:22:04.244Z","state":"ready","quote":{"symbol":"EME","last_price":660.41,"prev_close":699.17,"regular_close":660.41,"change":-38.76,"change_pct":-5.5437,"regular_change":-38.76,"regular_change_pct":-5.5437,"extended_change":0,"extended_change_pct":0,"bid":644,"ask":659.9,"bid_size":40,"ask_size":40,"volume":645641,"vwap":661.413427,"open":686.14,"high":686.87,"low":653.56,"close":660.41,"trade_count":34946,"last_trade_at":"2026-10-22T23:00:00.002514841Z","last_quote_at":"2026-10-22T23:05:33.828332504Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:22:01.270618258-04:00","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":"EME","fetched_at":"2026-10-22T23:22:02.409356+00:00","name":"EMCOR Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"ENGINEERING & CONSTRUCTION","country":"USA","description":"EMCOR Group, Inc. provides electrical and mechanical installation and construction services in the United States. The company is headquartered in Norwalk, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30840318000,"ebitda":1990526000,"pe_ratio":21.87,"peg_ratio":0.311,"book_value":92.2,"dividend_per_share":0.65,"dividend_yield":0.0009,"eps":31.97,"revenue_ttm":18597775000,"gross_profit_ttm":3612828000,"profit_margin":0.0774,"operating_margin_ttm":0.106,"return_on_assets_ttm":0.12,"return_on_equity_ttm":0.404,"quarterly_earnings_growth":0.348,"quarterly_revenue_growth":0.198,"analyst_target_price":1020.43,"analyst_number":0,"beta":1.119,"fifty_two_week_high":950.96,"fifty_two_week_low":563.71,"fifty_day_ma":764.97,"two_hundred_day_ma":781.4,"shares_outstanding":44109900,"forward_pe":19.8,"price_to_sales":1.658,"price_to_book":8.13,"ev_to_revenue":1.762,"ev_to_ebitda":15.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:22:02.409356+00:00"},"optionObservedAt":"2026-10-22T19:49:59.511Z","bars":[{"c":732.2,"h":732.2,"l":732.2,"n":5,"o":732.2,"t":"2026-10-15T08:00:00Z","v":90,"vw":732.2},{"c":728.01,"h":728.01,"l":728.01,"n":10,"o":728.01,"t":"2026-10-15T11:05:00Z","v":145,"vw":728.01},{"c":730.5,"h":730.5,"l":730.5,"n":16,"o":730.5,"t":"2026-10-15T11:20:00Z","v":156,"vw":730.5},{"c":726,"h":726,"l":726,"n":15,"o":726,"t":"2026-10-15T12:55:00Z","v":147,"vw":726},{"c":716.37,"h":729,"l":713.01,"n":856,"o":727.82,"t":"2026-10-15T13:30:00Z","v":13968,"vw":723.823921},{"c":718.64,"h":719.84,"l":713.61,"n":361,"o":715.38,"t":"2026-10-15T13:35:00Z","v":7598,"vw":716.119231},{"c":717.0601,"h":722.25,"l":716.225,"n":316,"o":720.25,"t":"2026-10-15T13:40:00Z","v":3486,"vw":719.043384},{"c":714.965,"h":717.06,"l":712.47,"n":468,"o":717.06,"t":"2026-10-15T13:45:00Z","v":6586,"vw":713.859969},{"c":705.88,"h":713.45,"l":705.88,"n":653,"o":713.45,"t":"2026-10-15T13:50:00Z","v":7112,"vw":710.203638},{"c":709.44,"h":710.03,"l":704.87,"n":445,"o":705.78,"t":"2026-10-15T13:55:00Z","v":5884,"vw":707.450693},{"c":711.66,"h":714.395,"l":707.445,"n":384,"o":708.48,"t":"2026-10-15T14:00:00Z","v":5851,"vw":711.466412},{"c":716.32,"h":716.93,"l":710.38,"n":322,"o":711.665,"t":"2026-10-15T14:05:00Z","v":4925,"vw":713.728322},{"c":713.36,"h":718.425,"l":711.89,"n":359,"o":716.97,"t":"2026-10-15T14:10:00Z","v":4891,"vw":715.827174},{"c":716.285,"h":716.47,"l":712.98,"n":281,"o":714.63,"t":"2026-10-15T14:15:00Z","v":3719,"vw":714.695279},{"c":715.53,"h":718.21,"l":715.53,"n":338,"o":716.705,"t":"2026-10-15T14:20:00Z","v":4284,"vw":717.196276},{"c":713.41,"h":716.106,"l":713.41,"n":266,"o":714.535,"t":"2026-10-15T14:25:00Z","v":3236,"vw":714.862816},{"c":716.02,"h":716.02,"l":711.62,"n":302,"o":712.74,"t":"2026-10-15T14:30:00Z","v":3526,"vw":713.380095},{"c":720.365,"h":720.365,"l":715.395,"n":308,"o":716.9899,"t":"2026-10-15T14:35:00Z","v":3486,"vw":716.915461},{"c":722.49,"h":723.14,"l":720.65,"n":388,"o":720.65,"t":"2026-10-15T14:40:00Z","v":5179,"vw":722.406479},{"c":723.29,"h":724.66,"l":723.075,"n":514,"o":723.15,"t":"2026-10-15T14:45:00Z","v":6727,"vw":723.921234},{"c":721.445,"h":723.625,"l":720.475,"n":342,"o":723.205,"t":"2026-10-15T14:50:00Z","v":7307,"vw":721.357133},{"c":724.75,"h":724.8425,"l":721.255,"n":371,"o":721.255,"t":"2026-10-15T14:55:00Z","v":4413,"vw":722.5868},{"c":725.52,"h":726.06,"l":721.64,"n":369,"o":724.945,"t":"2026-10-15T15:00:00Z","v":4354,"vw":724.446447},{"c":724.89,"h":725,"l":723.315,"n":175,"o":725,"t":"2026-10-15T15:05:00Z","v":1962,"vw":724.352212},{"c":727.31,"h":727.31,"l":724.73,"n":262,"o":724.73,"t":"2026-10-15T15:10:00Z","v":2508,"vw":725.547826},{"c":726.55,"h":729.385,"l":725.89,"n":181,"o":729.01,"t":"2026-10-15T15:15:00Z","v":4044,"vw":728.532962},{"c":725.395,"h":726.46,"l":724.855,"n":253,"o":725.965,"t":"2026-10-15T15:20:00Z","v":3263,"vw":725.71249},{"c":726.63,"h":726.63,"l":725.015,"n":163,"o":725.015,"t":"2026-10-15T15:25:00Z","v":1381,"vw":725.680981},{"c":723.75,"h":724.74,"l":723.405,"n":279,"o":724.74,"t":"2026-10-15T15:30:00Z","v":2018,"vw":723.948186},{"c":721.445,"h":723.8,"l":721.445,"n":159,"o":723.42,"t":"2026-10-15T15:35:00Z","v":1486,"vw":722.802532},{"c":721.94,"h":722.48,"l":721.94,"n":126,"o":722.18,"t":"2026-10-15T15:40:00Z","v":1121,"vw":722.201818},{"c":722.83,"h":722.83,"l":721.535,"n":68,"o":721.535,"t":"2026-10-15T15:45:00Z","v":507,"vw":721.822778},{"c":722.11,"h":722.93,"l":721.5,"n":257,"o":722.51,"t":"2026-10-15T15:50:00Z","v":3368,"vw":721.932558},{"c":723.7,"h":723.7,"l":721,"n":150,"o":722.01,"t":"2026-10-15T15:55:00Z","v":1287,"vw":721.791915},{"c":722.64,"h":724.609,"l":722.165,"n":131,"o":724.609,"t":"2026-10-15T16:00:00Z","v":1725,"vw":723.788641},{"c":721.17,"h":722.42,"l":721.17,"n":178,"o":721.845,"t":"2026-10-15T16:05:00Z","v":1765,"vw":721.790095},{"c":721.41,"h":721.41,"l":720.705,"n":146,"o":720.705,"t":"2026-10-15T16:10:00Z","v":1424,"vw":720.968287},{"c":721.135,"h":721.135,"l":721.13,"n":112,"o":721.135,"t":"2026-10-15T16:15:00Z","v":934,"vw":721.134014},{"c":720.68,"h":721.8799,"l":720.27,"n":197,"o":721.8799,"t":"2026-10-15T16:20:00Z","v":1972,"vw":720.79018},{"c":718.98,"h":720.18,"l":718.98,"n":122,"o":720.18,"t":"2026-10-15T16:25:00Z","v":664,"vw":719.666154},{"c":720.74,"h":720.995,"l":720.46,"n":174,"o":720.63,"t":"2026-10-15T16:30:00Z","v":1565,"vw":720.685556},{"c":721.81,"h":722.66,"l":721.8,"n":145,"o":722,"t":"2026-10-15T16:35:00Z","v":1273,"vw":722.07262},{"c":722.28,"h":722.5,"l":721.58,"n":221,"o":722.14,"t":"2026-10-15T16:40:00Z","v":1740,"vw":722.127},{"c":723.305,"h":723.51,"l":723.01,"n":107,"o":723.51,"t":"2026-10-15T16:45:00Z","v":1097,"vw":723.338375},{"c":723.4175,"h":723.4175,"l":721.58,"n":202,"o":722.72,"t":"2026-10-15T16:50:00Z","v":3090,"vw":722.123143},{"c":724.36,"h":724.36,"l":723.49,"n":115,"o":723.88,"t":"2026-10-15T16:55:00Z","v":1045,"vw":723.830418},{"c":722.8151,"h":725.2299,"l":722.815,"n":171,"o":725.2299,"t":"2026-10-15T17:00:00Z","v":1810,"vw":723.273328},{"c":722.285,"h":723.18,"l":721.96,"n":157,"o":722.591,"t":"2026-10-15T17:05:00Z","v":1498,"vw":722.709291},{"c":722.78,"h":723.705,"l":722.295,"n":124,"o":722.295,"t":"2026-10-15T17:10:00Z","v":1058,"vw":723.09445},{"c":723.18,"h":723.39,"l":723.18,"n":122,"o":723.39,"t":"2026-10-15T17:15:00Z","v":1101,"vw":723.229171},{"c":724,"h":724,"l":723.6175,"n":141,"o":723.6175,"t":"2026-10-15T17:20:00Z","v":1115,"vw":723.780852},{"c":724.24,"h":725.0975,"l":723.87,"n":161,"o":723.875,"t":"2026-10-15T17:25:00Z","v":1753,"vw":724.408918},{"c":723.88,"h":723.995,"l":723.18,"n":176,"o":723.78,"t":"2026-10-15T17:30:00Z","v":2225,"vw":723.71631},{"c":724.08,"h":725.08,"l":724.08,"n":203,"o":724.77,"t":"2026-10-15T17:35:00Z","v":2740,"vw":724.662877},{"c":724.29,"h":725.71,"l":724.29,"n":142,"o":724.66,"t":"2026-10-15T17:40:00Z","v":1964,"vw":724.959705},{"c":724.36,"h":725.2,"l":724.26,"n":187,"o":725.19,"t":"2026-10-15T17:45:00Z","v":2016,"vw":724.675714},{"c":725.2,"h":725.5228,"l":723.68,"n":242,"o":723.77,"t":"2026-10-15T17:50:00Z","v":5366,"vw":725.152896},{"c":725.485,"h":726.115,"l":725.195,"n":149,"o":725.195,"t":"2026-10-15T17:55:00Z","v":2968,"vw":725.526725},{"c":723.405,"h":725.15,"l":723.405,"n":268,"o":725.01,"t":"2026-10-15T18:00:00Z","v":2149,"vw":724.507008},{"c":723.575,"h":724.04,"l":723.39,"n":242,"o":723.42,"t":"2026-10-15T18:05:00Z","v":3067,"vw":723.818193},{"c":721.725,"h":723.585,"l":721.27,"n":223,"o":723.58,"t":"2026-10-15T18:10:00Z","v":1689,"vw":722.58222},{"c":724.1,"h":724.1,"l":722.18,"n":139,"o":722.18,"t":"2026-10-15T18:15:00Z","v":1488,"vw":723.128624},{"c":723.38,"h":724.605212,"l":723.38,"n":86,"o":724.605212,"t":"2026-10-15T18:20:00Z","v":667,"vw":724.342229},{"c":724.65,"h":725.41,"l":723.3854,"n":239,"o":724.0675,"t":"2026-10-15T18:25:00Z","v":3109,"vw":724.822394},{"c":723.6301,"h":724.86,"l":723.6301,"n":194,"o":724.86,"t":"2026-10-15T18:30:00Z","v":1938,"vw":724.139774},{"c":724.88,"h":724.885,"l":724.32,"n":150,"o":724.36,"t":"2026-10-15T18:35:00Z","v":2229,"vw":724.798875},{"c":726.47,"h":726.885,"l":723.78,"n":223,"o":724.08,"t":"2026-10-15T18:40:00Z","v":2207,"vw":724.818606},{"c":726.34,"h":726.75,"l":725.665,"n":371,"o":726.3,"t":"2026-10-15T18:45:00Z","v":5917,"vw":726.318327},{"c":727.2,"h":727.2,"l":725.81,"n":317,"o":725.82,"t":"2026-10-15T18:50:00Z","v":4780,"vw":726.509657},{"c":727.5,"h":727.52,"l":726.9,"n":246,"o":727.14,"t":"2026-10-15T18:55:00Z","v":2962,"vw":727.142362},{"c":728.34,"h":728.68,"l":726.84,"n":443,"o":727.35,"t":"2026-10-15T19:00:00Z","v":8010,"vw":728.06007},{"c":728.565,"h":728.73,"l":727.68,"n":337,"o":728.38,"t":"2026-10-15T19:05:00Z","v":3681,"vw":728.184058},{"c":730.73,"h":730.73,"l":728.89,"n":310,"o":728.89,"t":"2026-10-15T19:10:00Z","v":3818,"vw":729.390882},{"c":732.13,"h":732.75,"l":731.265,"n":238,"o":731.33,"t":"2026-10-15T19:15:00Z","v":1942,"vw":731.957994},{"c":731.66,"h":733.63,"l":731.66,"n":309,"o":732.02,"t":"2026-10-15T19:20:00Z","v":2635,"vw":732.482449},{"c":730.38,"h":731.62,"l":730.11,"n":337,"o":731.39,"t":"2026-10-15T19:25:00Z","v":3498,"vw":731.150715},{"c":731.795,"h":732.15,"l":729.985,"n":377,"o":730.72,"t":"2026-10-15T19:30:00Z","v":4533,"vw":731.186406},{"c":732.61,"h":733.57,"l":731.925,"n":411,"o":732.12,"t":"2026-10-15T19:35:00Z","v":4675,"vw":732.541311},{"c":732.65,"h":734.51,"l":732.5,"n":408,"o":732.7,"t":"2026-10-15T19:40:00Z","v":6055,"vw":733.239171},{"c":731.825,"h":733.39,"l":731.825,"n":422,"o":732.57,"t":"2026-10-15T19:45:00Z","v":5460,"vw":732.870589},{"c":732.045,"h":732.45,"l":730.81,"n":535,"o":731.725,"t":"2026-10-15T19:50:00Z","v":6757,"vw":731.587164},{"c":731.91,"h":732.52,"l":730.54,"n":1636,"o":731.81,"t":"2026-10-15T19:55:00Z","v":23101,"vw":731.892081},{"c":732.53,"h":732.53,"l":731.86,"n":85,"o":731.86,"t":"2026-10-15T20:00:00Z","v":70624,"vw":732.528988},{"c":732.53,"h":732.53,"l":732.53,"n":1,"o":732.53,"t":"2026-10-15T20:40:00Z","v":2308,"vw":732.53},{"c":730.49,"h":730.49,"l":730.49,"n":3,"o":730.49,"t":"2026-10-16T13:25:00Z","v":48,"vw":730.49},{"c":728.48,"h":732.47,"l":727.285,"n":189,"o":730.26,"t":"2026-10-16T13:30:00Z","v":13939,"vw":730.225845},{"c":727.08,"h":727.65,"l":724.18,"n":170,"o":727.65,"t":"2026-10-16T13:35:00Z","v":2236,"vw":726.062228},{"c":731.59,"h":731.59,"l":725.5,"n":135,"o":726.105,"t":"2026-10-16T13:40:00Z","v":1254,"vw":727.232859},{"c":731.7,"h":733.575,"l":730.89,"n":181,"o":732.46,"t":"2026-10-16T13:45:00Z","v":2264,"vw":732.603859},{"c":729.16,"h":732,"l":727.78,"n":128,"o":732,"t":"2026-10-16T13:50:00Z","v":1111,"vw":729.49319},{"c":730.365,"h":731.14,"l":728.31,"n":130,"o":729.14,"t":"2026-10-16T13:55:00Z","v":2993,"vw":729.346905},{"c":731.06,"h":732.67,"l":731.06,"n":84,"o":732.67,"t":"2026-10-16T14:00:00Z","v":602,"vw":731.644091},{"c":732.15,"h":733.03,"l":730.6101,"n":112,"o":733.03,"t":"2026-10-16T14:05:00Z","v":834,"vw":731.725172},{"c":731.18,"h":731.18,"l":730.21,"n":108,"o":730.83,"t":"2026-10-16T14:10:00Z","v":866,"vw":730.435654},{"c":732.16,"h":734.0152,"l":732,"n":164,"o":732.16,"t":"2026-10-16T14:15:00Z","v":2383,"vw":732.954845},{"c":733.91,"h":734.58,"l":731.7948,"n":124,"o":731.7948,"t":"2026-10-16T14:20:00Z","v":1022,"vw":733.396622},{"c":734.53,"h":734.99,"l":734.09,"n":189,"o":734.42,"t":"2026-10-16T14:25:00Z","v":2043,"vw":734.458},{"c":735.68,"h":736.2325,"l":734.11,"n":146,"o":734.78,"t":"2026-10-16T14:30:00Z","v":1278,"vw":735.199081},{"c":736.05,"h":737.22,"l":735.565,"n":281,"o":735.98,"t":"2026-10-16T14:35:00Z","v":5429,"vw":735.991157},{"c":734.6,"h":735.47,"l":733.41,"n":170,"o":735.47,"t":"2026-10-16T14:40:00Z","v":1841,"vw":735.007732},{"c":736.64,"h":736.64,"l":735.1688,"n":142,"o":735.66,"t":"2026-10-16T14:45:00Z","v":1928,"vw":735.487181},{"c":731.92,"h":735.86,"l":731.92,"n":98,"o":735.86,"t":"2026-10-16T14:50:00Z","v":1024,"vw":734.117609},{"c":733.32,"h":733.72,"l":733.32,"n":73,"o":733.72,"t":"2026-10-16T14:55:00Z","v":347,"vw":733.52},{"c":731.435,"h":733.33,"l":731.435,"n":185,"o":733.33,"t":"2026-10-16T15:00:00Z","v":1782,"vw":732.411365},{"c":728.8799,"h":730.2,"l":728.8799,"n":220,"o":730.2,"t":"2026-10-16T15:05:00Z","v":3698,"vw":729.631517},{"c":726.07,"h":726.12,"l":724.58,"n":226,"o":726.12,"t":"2026-10-16T15:10:00Z","v":2471,"vw":725.415599},{"c":726.965,"h":727,"l":726.86,"n":108,"o":726.86,"t":"2026-10-16T15:15:00Z","v":1311,"vw":726.971345},{"c":726.24,"h":727.55,"l":725.945,"n":115,"o":727.55,"t":"2026-10-16T15:20:00Z","v":1546,"vw":726.468174},{"c":725.67,"h":726.51,"l":725.5675,"n":124,"o":726.51,"t":"2026-10-16T15:25:00Z","v":967,"vw":725.829359},{"c":725.305,"h":725.91,"l":725.305,"n":137,"o":725.9,"t":"2026-10-16T15:30:00Z","v":1055,"vw":725.5275},{"c":726.43,"h":726.43,"l":725.55,"n":121,"o":725.72,"t":"2026-10-16T15:35:00Z","v":954,"vw":726.17321},{"c":725.82,"h":726.3575,"l":725.45,"n":134,"o":726.13,"t":"2026-10-16T15:40:00Z","v":2100,"vw":725.944435},{"c":726.44,"h":726.44,"l":724.98,"n":169,"o":725.29,"t":"2026-10-16T15:45:00Z","v":1368,"vw":725.551705},{"c":725.39,"h":725.4,"l":724.83,"n":112,"o":724.87,"t":"2026-10-16T15:50:00Z","v":943,"vw":725.089862},{"c":726.26,"h":726.26,"l":726.16,"n":59,"o":726.16,"t":"2026-10-16T15:55:00Z","v":682,"vw":726.205455},{"c":726.7675,"h":727.41,"l":726.32,"n":167,"o":726.8625,"t":"2026-10-16T16:00:00Z","v":1492,"vw":726.72535},{"c":726.29,"h":727.62,"l":726.285,"n":175,"o":726.67,"t":"2026-10-16T16:05:00Z","v":3237,"vw":726.604244},{"c":726.89,"h":727.12,"l":726.015,"n":89,"o":726.19,"t":"2026-10-16T16:10:00Z","v":1086,"vw":726.287683},{"c":727.84,"h":728.74,"l":726.79,"n":126,"o":727.605,"t":"2026-10-16T16:15:00Z","v":2635,"vw":727.382775},{"c":727.68,"h":729.1428,"l":727.68,"n":151,"o":727.79,"t":"2026-10-16T16:20:00Z","v":1472,"vw":728.386899},{"c":727.235,"h":727.235,"l":727.235,"n":22,"o":727.235,"t":"2026-10-16T16:25:00Z","v":121,"vw":727.235},{"c":727.01,"h":727.52,"l":726.4001,"n":219,"o":727.23,"t":"2026-10-16T16:30:00Z","v":2260,"vw":726.995922},{"c":728.1,"h":728.2,"l":725.85,"n":183,"o":726.4,"t":"2026-10-16T16:35:00Z","v":2280,"vw":726.861429},{"c":726.83,"h":727.71,"l":726.715,"n":114,"o":727.71,"t":"2026-10-16T16:40:00Z","v":1164,"vw":727.259382},{"c":724.325,"h":726.805,"l":724.325,"n":182,"o":726.805,"t":"2026-10-16T16:45:00Z","v":2255,"vw":725.303468},{"c":725.42,"h":725.58,"l":724.76,"n":75,"o":724.76,"t":"2026-10-16T16:50:00Z","v":590,"vw":725.293103},{"c":725.525,"h":725.525,"l":724.5248,"n":161,"o":725.45,"t":"2026-10-16T16:55:00Z","v":2780,"vw":725.160253},{"c":724,"h":726.21,"l":724,"n":280,"o":725.665,"t":"2026-10-16T17:00:00Z","v":4230,"vw":724.969691},{"c":722.73,"h":723.85,"l":722.17,"n":166,"o":723.85,"t":"2026-10-16T17:05:00Z","v":1969,"vw":723.027249},{"c":723.42,"h":723.62,"l":723.41,"n":106,"o":723.45,"t":"2026-10-16T17:10:00Z","v":1188,"vw":723.507169},{"c":723.83,"h":724.035,"l":722.77,"n":192,"o":723.43,"t":"2026-10-16T17:15:00Z","v":1587,"vw":723.415835},{"c":723.645,"h":723.91,"l":722.83,"n":225,"o":723.425,"t":"2026-10-16T17:20:00Z","v":1892,"vw":723.52908},{"c":725.32,"h":725.575,"l":724.095,"n":110,"o":724.6,"t":"2026-10-16T17:25:00Z","v":1706,"vw":724.959523},{"c":725.39,"h":725.4771,"l":724.07,"n":169,"o":725.32,"t":"2026-10-16T17:30:00Z","v":2870,"vw":725.125256},{"c":724.85,"h":724.86,"l":724.19,"n":147,"o":724.855,"t":"2026-10-16T17:35:00Z","v":1244,"vw":724.553536},{"c":725.5,"h":726.805,"l":724.55,"n":132,"o":724.55,"t":"2026-10-16T17:40:00Z","v":1287,"vw":725.586875},{"c":724.56,"h":726.28,"l":724.56,"n":132,"o":726.28,"t":"2026-10-16T17:45:00Z","v":1035,"vw":725.658682},{"c":723.8975,"h":723.8975,"l":723.8975,"n":21,"o":723.8975,"t":"2026-10-16T17:50:00Z","v":177,"vw":723.8975},{"c":722.53,"h":723.54,"l":722.53,"n":84,"o":723.445,"t":"2026-10-16T17:55:00Z","v":775,"vw":723.316614},{"c":721.555,"h":722.92,"l":721.375,"n":210,"o":722.53,"t":"2026-10-16T18:00:00Z","v":2140,"vw":722.066558},{"c":722.6125,"h":722.6125,"l":722.13,"n":75,"o":722.13,"t":"2026-10-16T18:05:00Z","v":658,"vw":722.2642},{"c":722.55,"h":723.3,"l":722.55,"n":210,"o":722.93,"t":"2026-10-16T18:10:00Z","v":2096,"vw":722.941391},{"c":722.35,"h":723.63,"l":722.35,"n":185,"o":723.06,"t":"2026-10-16T18:15:00Z","v":2112,"vw":722.918038},{"c":722.97,"h":723.34,"l":721.42,"n":216,"o":722.0443,"t":"2026-10-16T18:20:00Z","v":2248,"vw":722.26313},{"c":722.95,"h":722.95,"l":722.4075,"n":127,"o":722.815,"t":"2026-10-16T18:25:00Z","v":884,"vw":722.776258},{"c":722.66,"h":723.28,"l":721.78,"n":170,"o":722.9,"t":"2026-10-16T18:30:00Z","v":1437,"vw":722.643448},{"c":722.99,"h":723.26,"l":721.95,"n":176,"o":722.9275,"t":"2026-10-16T18:35:00Z","v":2139,"vw":722.638139},{"c":722.865,"h":723.7512,"l":722.335,"n":143,"o":723.53,"t":"2026-10-16T18:40:00Z","v":1253,"vw":722.999333},{"c":721.44,"h":723.135,"l":721.12,"n":213,"o":722.96,"t":"2026-10-16T18:45:00Z","v":1897,"vw":722.369112},{"c":720.33,"h":721.5,"l":720.33,"n":61,"o":721.5,"t":"2026-10-16T18:50:00Z","v":367,"vw":720.841932},{"c":720.65,"h":720.65,"l":720.645,"n":76,"o":720.645,"t":"2026-10-16T18:55:00Z","v":604,"vw":720.646379},{"c":720.97,"h":721.775,"l":720.65,"n":205,"o":720.65,"t":"2026-10-16T19:00:00Z","v":2031,"vw":721.263743},{"c":720.12,"h":722.66,"l":720.12,"n":334,"o":721.48,"t":"2026-10-16T19:05:00Z","v":8022,"vw":721.319884},{"c":721.84,"h":721.84,"l":720.09,"n":312,"o":720.09,"t":"2026-10-16T19:10:00Z","v":2447,"vw":720.854224},{"c":721.04,"h":723.5,"l":720.28,"n":211,"o":722.315,"t":"2026-10-16T19:15:00Z","v":2502,"vw":722.580766},{"c":720.77,"h":722.6383,"l":720.77,"n":184,"o":721.91,"t":"2026-10-16T19:20:00Z","v":1574,"vw":721.840926},{"c":721.905,"h":721.905,"l":721.29,"n":228,"o":721.88,"t":"2026-10-16T19:25:00Z","v":1621,"vw":721.584368},{"c":720.97,"h":723.26,"l":720.97,"n":313,"o":722.79,"t":"2026-10-16T19:30:00Z","v":2572,"vw":722.179663},{"c":721.64,"h":722.5,"l":721.5,"n":222,"o":721.51,"t":"2026-10-16T19:35:00Z","v":1381,"vw":721.932054},{"c":719.68,"h":721.575,"l":719.68,"n":294,"o":720.99,"t":"2026-10-16T19:40:00Z","v":2664,"vw":720.881813},{"c":721.225,"h":722.81,"l":720.45,"n":774,"o":720.45,"t":"2026-10-16T19:45:00Z","v":8576,"vw":721.940522},{"c":720.795,"h":722.66,"l":720.5,"n":958,"o":721.96,"t":"2026-10-16T19:50:00Z","v":13445,"vw":721.856396},{"c":721.14,"h":721.71,"l":719.53,"n":1552,"o":720.88,"t":"2026-10-16T19:55:00Z","v":20606,"vw":720.638418},{"c":721.66,"h":721.66,"l":721.66,"n":78,"o":721.66,"t":"2026-10-16T20:00:00Z","v":68198,"vw":721.66},{"c":721.66,"h":721.66,"l":721.66,"n":1,"o":721.66,"t":"2026-10-16T20:40:00Z","v":200,"vw":721.66},{"c":745,"h":745,"l":745,"n":1,"o":745,"t":"2026-10-19T11:30:00Z","v":61,"vw":745},{"c":736.52,"h":736.52,"l":736.52,"n":5,"o":736.52,"t":"2026-10-19T12:55:00Z","v":85,"vw":736.52},{"c":731,"h":736.43,"l":731,"n":257,"o":736.33,"t":"2026-10-19T13:30:00Z","v":7108,"vw":735.841774},{"c":727.42,"h":731,"l":726.6,"n":104,"o":731,"t":"2026-10-19T13:35:00Z","v":772,"vw":729.31375},{"c":729.56,"h":729.56,"l":727.525,"n":82,"o":727.525,"t":"2026-10-19T13:40:00Z","v":914,"vw":727.90461},{"c":727.6175,"h":727.839,"l":724.855,"n":162,"o":726.415,"t":"2026-10-19T13:45:00Z","v":2101,"vw":726.540603},{"c":725.2775,"h":727,"l":723.3675,"n":93,"o":727,"t":"2026-10-19T13:50:00Z","v":891,"vw":724.553834},{"c":721.31,"h":725.07,"l":721.17,"n":164,"o":725.07,"t":"2026-10-19T13:55:00Z","v":1318,"vw":721.770714},{"c":721.19,"h":724.57,"l":718.755,"n":215,"o":724.57,"t":"2026-10-19T14:00:00Z","v":2003,"vw":720.208329},{"c":721.28,"h":723,"l":721.28,"n":99,"o":721.64,"t":"2026-10-19T14:05:00Z","v":934,"vw":721.942694},{"c":721.96,"h":721.96,"l":718.21,"n":189,"o":720.535,"t":"2026-10-19T14:10:00Z","v":2890,"vw":719.948674},{"c":723.875,"h":723.9,"l":722,"n":151,"o":722,"t":"2026-10-19T14:15:00Z","v":2138,"vw":722.660372},{"c":722.76,"h":723.98,"l":721.84,"n":244,"o":723.81,"t":"2026-10-19T14:20:00Z","v":2650,"vw":722.767318},{"c":722.5,"h":723.985,"l":720.75,"n":224,"o":722.97,"t":"2026-10-19T14:25:00Z","v":2729,"vw":722.263293},{"c":718.62,"h":720.485,"l":718.605,"n":155,"o":720.485,"t":"2026-10-19T14:30:00Z","v":2981,"vw":718.77292},{"c":718.08,"h":720.01,"l":718.08,"n":155,"o":719.47,"t":"2026-10-19T14:35:00Z","v":2194,"vw":719.568628},{"c":721.199,"h":721.199,"l":718.97,"n":133,"o":719.84,"t":"2026-10-19T14:40:00Z","v":1484,"vw":720.017791},{"c":721.78,"h":722.3,"l":720.13,"n":140,"o":720.13,"t":"2026-10-19T14:45:00Z","v":971,"vw":721.615405},{"c":722.85,"h":722.93,"l":720.865,"n":124,"o":722.0219,"t":"2026-10-19T14:50:00Z","v":868,"vw":722.058415},{"c":722,"h":722.435,"l":721.78,"n":65,"o":722.21,"t":"2026-10-19T14:55:00Z","v":776,"vw":722.035392},{"c":724.25,"h":724.25,"l":722.855,"n":55,"o":722.855,"t":"2026-10-19T15:00:00Z","v":560,"vw":723.434506},{"c":724.91,"h":725.1,"l":724.1501,"n":199,"o":724.155,"t":"2026-10-19T15:05:00Z","v":4323,"vw":724.853919},{"c":725.46,"h":725.46,"l":723.31,"n":169,"o":723.31,"t":"2026-10-19T15:10:00Z","v":2134,"vw":724.487008},{"c":726,"h":726.71,"l":724.78,"n":199,"o":726.71,"t":"2026-10-19T15:15:00Z","v":2444,"vw":725.755622},{"c":726.225,"h":726.38,"l":725.12,"n":193,"o":725.86,"t":"2026-10-19T15:20:00Z","v":1789,"vw":725.86463},{"c":726.235,"h":726.94,"l":726.23,"n":118,"o":726.845,"t":"2026-10-19T15:25:00Z","v":975,"vw":726.406389},{"c":725.33,"h":726.33,"l":723.95,"n":255,"o":726.33,"t":"2026-10-19T15:30:00Z","v":2006,"vw":725.106517},{"c":724.9,"h":725.625,"l":724.755,"n":85,"o":725.33,"t":"2026-10-19T15:35:00Z","v":598,"vw":725.0875},{"c":725.01,"h":725.7725,"l":724.645,"n":146,"o":725.7725,"t":"2026-10-19T15:40:00Z","v":1229,"vw":724.902355},{"c":725.71,"h":726.13,"l":724.36,"n":161,"o":726.13,"t":"2026-10-19T15:45:00Z","v":2002,"vw":725.512968},{"c":725.28,"h":726.1725,"l":725.28,"n":86,"o":726.1725,"t":"2026-10-19T15:50:00Z","v":551,"vw":725.632342},{"c":725.17,"h":725.24,"l":724.63,"n":73,"o":725.24,"t":"2026-10-19T15:55:00Z","v":621,"vw":724.905273},{"c":723.27,"h":725.16,"l":723,"n":180,"o":725.16,"t":"2026-10-19T16:00:00Z","v":1490,"vw":723.533324},{"c":723.8925,"h":724.66,"l":722.57,"n":246,"o":723.16,"t":"2026-10-19T16:05:00Z","v":4914,"vw":724.352466},{"c":722.57,"h":724.01,"l":722.57,"n":129,"o":724.01,"t":"2026-10-19T16:10:00Z","v":829,"vw":723.485337},{"c":722.015,"h":722.8285,"l":722.015,"n":113,"o":722.615,"t":"2026-10-19T16:15:00Z","v":900,"vw":722.271416},{"c":722.59,"h":722.59,"l":721.685,"n":98,"o":721.7675,"t":"2026-10-19T16:20:00Z","v":1205,"vw":721.762353},{"c":721.805,"h":722.38,"l":721.805,"n":150,"o":722.38,"t":"2026-10-19T16:25:00Z","v":960,"vw":721.976667},{"c":721.255,"h":721.87,"l":721.255,"n":106,"o":721.87,"t":"2026-10-19T16:30:00Z","v":623,"vw":721.647195},{"c":721.58,"h":721.8103,"l":721.58,"n":108,"o":721.72,"t":"2026-10-19T16:35:00Z","v":986,"vw":721.653417},{"c":722.74,"h":722.74,"l":721.645,"n":214,"o":721.69,"t":"2026-10-19T16:40:00Z","v":1842,"vw":722.256104},{"c":722.6399,"h":722.6399,"l":721.45,"n":154,"o":722.425,"t":"2026-10-19T16:45:00Z","v":820,"vw":722.13699},{"c":721.47,"h":721.48,"l":720.97,"n":86,"o":721.02,"t":"2026-10-19T16:50:00Z","v":1100,"vw":721.335816},{"c":720.13,"h":721.075,"l":720.13,"n":182,"o":721,"t":"2026-10-19T16:55:00Z","v":1252,"vw":720.757823},{"c":721.045,"h":721.045,"l":720.2501,"n":153,"o":720.2501,"t":"2026-10-19T17:00:00Z","v":919,"vw":720.622008},{"c":719.92,"h":720.41,"l":719.92,"n":135,"o":720.38,"t":"2026-10-19T17:05:00Z","v":1248,"vw":720.117894},{"c":719.675,"h":719.68,"l":718.68,"n":81,"o":718.68,"t":"2026-10-19T17:10:00Z","v":723,"vw":719.481857},{"c":719.975,"h":720.96,"l":719.68,"n":60,"o":719.79,"t":"2026-10-19T17:15:00Z","v":700,"vw":720.226448},{"c":719.6,"h":720.6,"l":719.47,"n":100,"o":720.17,"t":"2026-10-19T17:20:00Z","v":1036,"vw":719.941294},{"c":719.54,"h":720.6099,"l":719.47,"n":168,"o":719.835,"t":"2026-10-19T17:25:00Z","v":1773,"vw":719.748331},{"c":719.695,"h":719.695,"l":719.28,"n":124,"o":719.41,"t":"2026-10-19T17:30:00Z","v":1449,"vw":719.477427},{"c":718.4875,"h":720.04,"l":718.45,"n":182,"o":719.69,"t":"2026-10-19T17:35:00Z","v":1755,"vw":719.070301},{"c":719.52,"h":719.52,"l":717.68,"n":228,"o":718.37,"t":"2026-10-19T17:40:00Z","v":2460,"vw":718.538919},{"c":717.47,"h":719.3991,"l":717.17,"n":246,"o":719.3991,"t":"2026-10-19T17:45:00Z","v":2237,"vw":718.049443},{"c":716.695,"h":717.475,"l":715.06,"n":353,"o":717.475,"t":"2026-10-19T17:50:00Z","v":4327,"vw":716.300765},{"c":716.595,"h":717.9499,"l":716.595,"n":109,"o":717.9499,"t":"2026-10-19T17:55:00Z","v":1309,"vw":717.092385},{"c":717.77,"h":717.9,"l":717.05,"n":198,"o":717.05,"t":"2026-10-19T18:00:00Z","v":2399,"vw":717.510714},{"c":718,"h":718,"l":717.74,"n":70,"o":717.74,"t":"2026-10-19T18:05:00Z","v":514,"vw":717.87},{"c":717.575,"h":717.63,"l":716.81,"n":117,"o":717.63,"t":"2026-10-19T18:10:00Z","v":1068,"vw":717.386882},{"c":718.59,"h":718.59,"l":717.51,"n":221,"o":717.64,"t":"2026-10-19T18:15:00Z","v":2511,"vw":717.777584},{"c":717.73,"h":718.07,"l":717.63,"n":85,"o":718.07,"t":"2026-10-19T18:20:00Z","v":845,"vw":717.755413},{"c":716.65,"h":718.04,"l":716.65,"n":186,"o":717.6,"t":"2026-10-19T18:25:00Z","v":1502,"vw":717.239093},{"c":716.28,"h":717.07,"l":716.28,"n":114,"o":717.07,"t":"2026-10-19T18:30:00Z","v":1040,"vw":716.71353},{"c":715.755,"h":716.05,"l":715.755,"n":114,"o":715.94,"t":"2026-10-19T18:35:00Z","v":1204,"vw":715.828126},{"c":716.185,"h":716.48,"l":715.76,"n":99,"o":715.76,"t":"2026-10-19T18:40:00Z","v":1428,"vw":716.014494},{"c":716.9,"h":718.79,"l":716.9,"n":219,"o":717.355,"t":"2026-10-19T18:45:00Z","v":1955,"vw":717.30374},{"c":715.77,"h":716.17,"l":715.77,"n":89,"o":716.1,"t":"2026-10-19T18:50:00Z","v":1184,"vw":716.030598},{"c":717.67,"h":718.0196,"l":716.515,"n":183,"o":716.515,"t":"2026-10-19T19:00:00Z","v":2568,"vw":717.556528},{"c":717.06,"h":717.325,"l":717.06,"n":37,"o":717.25,"t":"2026-10-19T19:05:00Z","v":356,"vw":717.181127},{"c":716.15,"h":717.39,"l":716.02,"n":246,"o":717.39,"t":"2026-10-19T19:10:00Z","v":2550,"vw":716.663191},{"c":717.12,"h":717.12,"l":715.7601,"n":222,"o":716.02,"t":"2026-10-19T19:15:00Z","v":2355,"vw":716.71236},{"c":719.46,"h":719.46,"l":717.025,"n":226,"o":717.025,"t":"2026-10-19T19:20:00Z","v":1894,"vw":717.852581},{"c":719.66,"h":719.925,"l":719.49,"n":275,"o":719.925,"t":"2026-10-19T19:25:00Z","v":1802,"vw":719.655305},{"c":720.325,"h":720.41,"l":719.18,"n":298,"o":719.68,"t":"2026-10-19T19:30:00Z","v":2880,"vw":719.629392},{"c":720.9,"h":721.79,"l":719.9958,"n":445,"o":719.9958,"t":"2026-10-19T19:35:00Z","v":4002,"vw":721.357218},{"c":720.6775,"h":721.87,"l":720.35,"n":321,"o":721.02,"t":"2026-10-19T19:40:00Z","v":2642,"vw":721.053375},{"c":720.26,"h":721,"l":719.75,"n":343,"o":720.93,"t":"2026-10-19T19:45:00Z","v":3351,"vw":720.253333},{"c":719.395,"h":720.34,"l":718.83,"n":510,"o":720.335,"t":"2026-10-19T19:50:00Z","v":4735,"vw":719.478149},{"c":716.93,"h":719.15,"l":716.55,"n":1667,"o":719.15,"t":"2026-10-19T19:55:00Z","v":23631,"vw":717.598858},{"c":716.79,"h":716.98,"l":716.79,"n":51,"o":716.98,"t":"2026-10-19T20:00:00Z","v":55178,"vw":716.792426},{"c":716.79,"h":716.79,"l":716.79,"n":1,"o":716.79,"t":"2026-10-19T20:35:00Z","v":80,"vw":716.79},{"c":719.4,"h":719.4,"l":719.4,"n":1,"o":719.4,"t":"2026-10-19T22:10:00Z","v":45,"vw":719.4},{"c":715,"h":715,"l":711.77,"n":10,"o":711.77,"t":"2026-10-20T08:00:00Z","v":207,"vw":712.762071},{"c":710,"h":710,"l":710,"n":6,"o":710,"t":"2026-10-20T10:05:00Z","v":405,"vw":710},{"c":704.99,"h":704.99,"l":704.99,"n":2,"o":704.99,"t":"2026-10-20T12:40:00Z","v":56,"vw":704.99},{"c":700.6308,"h":700.6308,"l":700.6308,"n":1,"o":700.6308,"t":"2026-10-20T12:55:00Z","v":50,"vw":700.6308},{"c":699.04,"h":704.93,"l":696,"n":661,"o":702.48,"t":"2026-10-20T13:30:00Z","v":16855,"vw":700.865085},{"c":698.355,"h":700.49,"l":694.73,"n":372,"o":696.9,"t":"2026-10-20T13:35:00Z","v":9263,"vw":697.618708},{"c":692.77,"h":700.18,"l":692.77,"n":335,"o":700.18,"t":"2026-10-20T13:40:00Z","v":3203,"vw":694.657288},{"c":696.22,"h":696.63,"l":691.09,"n":393,"o":693.19,"t":"2026-10-20T13:45:00Z","v":6106,"vw":694.349908},{"c":702.1632,"h":702.1632,"l":694.57,"n":342,"o":694.63,"t":"2026-10-20T13:50:00Z","v":3267,"vw":697.532878},{"c":701.49,"h":703.05,"l":700.78,"n":241,"o":700.78,"t":"2026-10-20T13:55:00Z","v":3394,"vw":701.426456},{"c":703,"h":703.7625,"l":700.84,"n":283,"o":700.84,"t":"2026-10-20T14:00:00Z","v":4255,"vw":701.900184},{"c":703.37,"h":707.03,"l":702.8,"n":278,"o":703.19,"t":"2026-10-20T14:05:00Z","v":3284,"vw":704.660775},{"c":701.94,"h":703.285,"l":700.57,"n":249,"o":703.285,"t":"2026-10-20T14:10:00Z","v":5797,"vw":702.714993},{"c":705,"h":705,"l":700.911,"n":715,"o":702.13,"t":"2026-10-20T14:15:00Z","v":15597,"vw":702.787973},{"c":704.505,"h":705.875,"l":703.47,"n":406,"o":704.58,"t":"2026-10-20T14:20:00Z","v":9929,"vw":704.833745},{"c":709.69,"h":710,"l":704.4902,"n":547,"o":705.8,"t":"2026-10-20T14:25:00Z","v":11735,"vw":707.133376},{"c":709.695,"h":712.57,"l":707.29,"n":318,"o":709.69,"t":"2026-10-20T14:30:00Z","v":5158,"vw":709.701354},{"c":708.385,"h":710.09,"l":708.385,"n":364,"o":708.53,"t":"2026-10-20T14:35:00Z","v":7301,"vw":709.462265},{"c":710.48,"h":711.605,"l":709.135,"n":215,"o":709.1975,"t":"2026-10-20T14:40:00Z","v":3348,"vw":709.773354},{"c":710.105,"h":712.94,"l":710.105,"n":260,"o":710.98,"t":"2026-10-20T14:45:00Z","v":4835,"vw":711.203318},{"c":710.81,"h":711.1675,"l":710.1975,"n":190,"o":710.1975,"t":"2026-10-20T14:50:00Z","v":2741,"vw":710.796111},{"c":710.49,"h":711.1925,"l":710.45,"n":76,"o":711.1925,"t":"2026-10-20T14:55:00Z","v":991,"vw":710.618236},{"c":708,"h":710,"l":707.84,"n":308,"o":709.725,"t":"2026-10-20T15:00:00Z","v":5509,"vw":708.3681},{"c":705.6825,"h":708.305,"l":705.6825,"n":300,"o":707.85,"t":"2026-10-20T15:05:00Z","v":9844,"vw":707.103576},{"c":701.685,"h":706.565,"l":700.97,"n":411,"o":706.565,"t":"2026-10-20T15:10:00Z","v":10907,"vw":703.915668},{"c":702.86,"h":702.94,"l":701.04,"n":347,"o":702.41,"t":"2026-10-20T15:15:00Z","v":6581,"vw":702.073022},{"c":702.555,"h":704.03,"l":701.96,"n":270,"o":702.79,"t":"2026-10-20T15:20:00Z","v":3099,"vw":702.968024},{"c":702.435,"h":702.435,"l":701.66,"n":124,"o":702.2,"t":"2026-10-20T15:25:00Z","v":1165,"vw":702.13945},{"c":701.05,"h":702.41,"l":700.95,"n":140,"o":702.4,"t":"2026-10-20T15:30:00Z","v":2158,"vw":702.122308},{"c":701.9748,"h":702.455,"l":700.96,"n":341,"o":701.7575,"t":"2026-10-20T15:35:00Z","v":4752,"vw":701.664324},{"c":703.82,"h":703.895,"l":701.39,"n":158,"o":701.99,"t":"2026-10-20T15:40:00Z","v":1941,"vw":703.120108},{"c":702.55,"h":702.98,"l":701.655,"n":321,"o":702.98,"t":"2026-10-20T15:45:00Z","v":8206,"vw":702.004722},{"c":704.125,"h":704.125,"l":702.455,"n":175,"o":702.46,"t":"2026-10-20T15:50:00Z","v":1734,"vw":702.885115},{"c":704.145,"h":704.155,"l":704.14,"n":62,"o":704.155,"t":"2026-10-20T15:55:00Z","v":704,"vw":704.146253},{"c":703.1551,"h":703.32,"l":701.88,"n":207,"o":703.32,"t":"2026-10-20T16:00:00Z","v":2173,"vw":702.764061},{"c":702.525,"h":703.08,"l":701.88,"n":240,"o":702.96,"t":"2026-10-20T16:05:00Z","v":2211,"vw":702.452961},{"c":701.235,"h":701.91,"l":700.46,"n":181,"o":701.91,"t":"2026-10-20T16:10:00Z","v":1857,"vw":701.499928},{"c":698.785,"h":701.18,"l":698.45,"n":480,"o":700.62,"t":"2026-10-20T16:15:00Z","v":8502,"vw":699.610773},{"c":700.15,"h":700.185,"l":698.52,"n":198,"o":698.6,"t":"2026-10-20T16:20:00Z","v":2447,"vw":699.736444},{"c":700.73,"h":701.23,"l":700,"n":215,"o":700.675,"t":"2026-10-20T16:25:00Z","v":2161,"vw":700.472759},{"c":701.01,"h":701.57,"l":700.23,"n":359,"o":700.23,"t":"2026-10-20T16:30:00Z","v":5332,"vw":701.019826},{"c":700.05,"h":701.82,"l":700.05,"n":191,"o":701.59,"t":"2026-10-20T16:35:00Z","v":1769,"vw":701.129244},{"c":700.71,"h":700.8,"l":699.92,"n":172,"o":700.19,"t":"2026-10-20T16:40:00Z","v":3331,"vw":700.137183},{"c":702.2,"h":702.2,"l":699.655,"n":290,"o":700.5875,"t":"2026-10-20T16:45:00Z","v":4441,"vw":700.4723},{"c":699.4,"h":701.5,"l":699.01,"n":272,"o":701.42,"t":"2026-10-20T16:50:00Z","v":4534,"vw":699.965059},{"c":699.7,"h":699.79,"l":699,"n":250,"o":699.65,"t":"2026-10-20T16:55:00Z","v":3297,"vw":699.494437},{"c":699.47,"h":700.31,"l":699.47,"n":128,"o":700.01,"t":"2026-10-20T17:00:00Z","v":1465,"vw":700.015539},{"c":698.2325,"h":700,"l":698,"n":210,"o":699.2918,"t":"2026-10-20T17:05:00Z","v":3359,"vw":699.170701},{"c":697.255,"h":698.4,"l":696.8225,"n":266,"o":697.78,"t":"2026-10-20T17:10:00Z","v":3426,"vw":697.371382},{"c":697.12,"h":697.235,"l":696.96,"n":143,"o":697.235,"t":"2026-10-20T17:15:00Z","v":1517,"vw":697.015821},{"c":696.83,"h":698.44,"l":696.4301,"n":223,"o":697.33,"t":"2026-10-20T17:20:00Z","v":2866,"vw":697.434668},{"c":696.9144,"h":697.45,"l":695.7551,"n":190,"o":696.33,"t":"2026-10-20T17:25:00Z","v":2171,"vw":696.570861},{"c":698.365,"h":698.56,"l":697.875,"n":217,"o":697.88,"t":"2026-10-20T17:30:00Z","v":3369,"vw":698.360667},{"c":698.35,"h":698.35,"l":698.33,"n":66,"o":698.33,"t":"2026-10-20T17:35:00Z","v":427,"vw":698.338889},{"c":698.315,"h":698.95,"l":698.15,"n":332,"o":698.34,"t":"2026-10-20T17:40:00Z","v":8167,"vw":698.482365},{"c":697.63,"h":697.63,"l":697.63,"n":27,"o":697.63,"t":"2026-10-20T17:45:00Z","v":252,"vw":697.63},{"c":698.66,"h":699.08,"l":697.51,"n":245,"o":697.92,"t":"2026-10-20T17:50:00Z","v":1601,"vw":698.400463},{"c":699.36,"h":699.36,"l":698.115,"n":216,"o":698.98,"t":"2026-10-20T17:55:00Z","v":4060,"vw":698.671165},{"c":699.61,"h":699.61,"l":698.4,"n":253,"o":699.26,"t":"2026-10-20T18:00:00Z","v":3231,"vw":698.857916},{"c":699.3513,"h":699.775,"l":699.05,"n":56,"o":699.775,"t":"2026-10-20T18:05:00Z","v":1072,"vw":699.133111},{"c":700.63,"h":700.85,"l":699.4,"n":277,"o":699.9091,"t":"2026-10-20T18:10:00Z","v":6969,"vw":700.023238},{"c":699.82,"h":700.615,"l":699.82,"n":284,"o":700.6,"t":"2026-10-20T18:15:00Z","v":7045,"vw":700.198227},{"c":699.75,"h":700.13,"l":699.54,"n":335,"o":699.97,"t":"2026-10-20T18:20:00Z","v":2805,"vw":699.748132},{"c":699.84,"h":699.84,"l":699.67,"n":70,"o":699.67,"t":"2026-10-20T18:25:00Z","v":589,"vw":699.787447},{"c":699.88,"h":700.6,"l":699.88,"n":231,"o":700.6,"t":"2026-10-20T18:30:00Z","v":3379,"vw":699.934469},{"c":700.53,"h":700.53,"l":699.715,"n":218,"o":699.88,"t":"2026-10-20T18:35:00Z","v":2263,"vw":700.00706},{"c":698.825,"h":700.55,"l":698.82,"n":349,"o":700.55,"t":"2026-10-20T18:40:00Z","v":3954,"vw":699.75119},{"c":700.2,"h":700.6799,"l":698.46,"n":353,"o":698.835,"t":"2026-10-20T18:45:00Z","v":3737,"vw":699.846008},{"c":700,"h":700.69,"l":700,"n":162,"o":700.16,"t":"2026-10-20T18:50:00Z","v":1919,"vw":700.354027},{"c":700.22,"h":700.49,"l":700.01,"n":156,"o":700.01,"t":"2026-10-20T18:55:00Z","v":1546,"vw":700.159181},{"c":700.8401,"h":701.8025,"l":700.32,"n":268,"o":700.32,"t":"2026-10-20T19:00:00Z","v":3196,"vw":701.29664},{"c":702.84,"h":702.8775,"l":701.99,"n":201,"o":701.99,"t":"2026-10-20T19:05:00Z","v":2214,"vw":702.457932},{"c":702.294,"h":702.294,"l":701.34,"n":203,"o":702.26,"t":"2026-10-20T19:10:00Z","v":1881,"vw":701.851275},{"c":701.995,"h":702.5,"l":701.75,"n":47,"o":702.5,"t":"2026-10-20T19:15:00Z","v":783,"vw":701.900071},{"c":702.091,"h":702.23,"l":701.355,"n":272,"o":701.74,"t":"2026-10-20T19:20:00Z","v":2452,"vw":701.727513},{"c":702.16,"h":702.52,"l":701.41,"n":292,"o":702.0225,"t":"2026-10-20T19:25:00Z","v":3893,"vw":702.01728},{"c":701.27,"h":701.61,"l":700.68,"n":328,"o":701.61,"t":"2026-10-20T19:30:00Z","v":3315,"vw":701.210183},{"c":700.01,"h":701.21,"l":700.01,"n":367,"o":701.2,"t":"2026-10-20T19:35:00Z","v":3017,"vw":700.605918},{"c":702.2,"h":702.2,"l":700.14,"n":371,"o":700.14,"t":"2026-10-20T19:40:00Z","v":4731,"vw":701.485451},{"c":702.69,"h":704.09,"l":701.96,"n":604,"o":702.325,"t":"2026-10-20T19:45:00Z","v":10106,"vw":702.756111},{"c":702.07,"h":703.295,"l":702.02,"n":487,"o":702.33,"t":"2026-10-20T19:50:00Z","v":8376,"vw":702.669776},{"c":702.23,"h":703.315,"l":700.59,"n":1894,"o":702.51,"t":"2026-10-20T19:55:00Z","v":34348,"vw":701.727673},{"c":702.48,"h":702.48,"l":702.48,"n":83,"o":702.48,"t":"2026-10-20T20:00:00Z","v":55588,"vw":702.48},{"c":702.48,"h":702.48,"l":702.48,"n":1,"o":702.48,"t":"2026-10-20T20:30:00Z","v":820,"vw":702.48},{"c":705.9,"h":706,"l":705.89,"n":32,"o":706,"t":"2026-10-21T10:20:00Z","v":454,"vw":705.930983},{"c":702.5,"h":705.25,"l":702.5,"n":38,"o":705.25,"t":"2026-10-21T10:25:00Z","v":545,"vw":702.953608},{"c":709.96,"h":709.96,"l":709.76,"n":7,"o":709.76,"t":"2026-10-21T11:00:00Z","v":167,"vw":709.868696},{"c":710,"h":710,"l":710,"n":4,"o":710,"t":"2026-10-21T11:25:00Z","v":92,"vw":710},{"c":708.88,"h":709.01,"l":708.88,"n":10,"o":709.01,"t":"2026-10-21T11:40:00Z","v":200,"vw":708.926429},{"c":710,"h":710.01,"l":710,"n":6,"o":710.01,"t":"2026-10-21T12:40:00Z","v":200,"vw":710.003125},{"c":711.07,"h":711.07,"l":711.07,"n":6,"o":711.07,"t":"2026-10-21T13:25:00Z","v":150,"vw":711.07},{"c":711.06,"h":721.87,"l":711.06,"n":219,"o":715.22,"t":"2026-10-21T13:30:00Z","v":16019,"vw":715.021842},{"c":712.905,"h":715.845,"l":712.09,"n":195,"o":715.125,"t":"2026-10-21T13:35:00Z","v":4917,"vw":714.371869},{"c":705.495,"h":712.44,"l":705.49,"n":348,"o":711.66,"t":"2026-10-21T13:40:00Z","v":7174,"vw":707.950324},{"c":709.81,"h":710.96,"l":705.495,"n":268,"o":705.495,"t":"2026-10-21T13:45:00Z","v":3465,"vw":708.641752},{"c":710.02,"h":710.19,"l":709.79,"n":70,"o":710,"t":"2026-10-21T13:50:00Z","v":575,"vw":709.962727},{"c":708.64,"h":712.99,"l":708.64,"n":590,"o":710.05,"t":"2026-10-21T13:55:00Z","v":19346,"vw":710.911269},{"c":707.385,"h":709.56,"l":706.395,"n":434,"o":709.25,"t":"2026-10-21T14:00:00Z","v":8110,"vw":707.299118},{"c":704.55,"h":708.05,"l":703.865,"n":207,"o":708.05,"t":"2026-10-21T14:05:00Z","v":3725,"vw":704.82271},{"c":702.95,"h":705.81,"l":702.95,"n":277,"o":705.25,"t":"2026-10-21T14:10:00Z","v":3688,"vw":704.663187},{"c":700,"h":703.77,"l":700,"n":386,"o":702.0401,"t":"2026-10-21T14:15:00Z","v":4857,"vw":701.969019},{"c":702.33,"h":702.33,"l":700,"n":462,"o":700.135,"t":"2026-10-21T14:20:00Z","v":9048,"vw":700.840802},{"c":701.98,"h":701.98,"l":701.61,"n":166,"o":701.61,"t":"2026-10-21T14:25:00Z","v":1733,"vw":701.83083},{"c":703.8001,"h":704.27,"l":701.4624,"n":196,"o":701.4624,"t":"2026-10-21T14:30:00Z","v":2928,"vw":703.230338},{"c":701.97,"h":703.83,"l":701.97,"n":232,"o":703.83,"t":"2026-10-21T14:35:00Z","v":7209,"vw":702.48785},{"c":702.3,"h":702.75,"l":701.605,"n":177,"o":701.605,"t":"2026-10-21T14:40:00Z","v":2949,"vw":702.078203},{"c":701.875,"h":701.9,"l":701.71,"n":212,"o":701.76,"t":"2026-10-21T14:45:00Z","v":5813,"vw":701.744777},{"c":700.305,"h":701.83,"l":699.62,"n":432,"o":701.83,"t":"2026-10-21T14:50:00Z","v":5622,"vw":700.258383},{"c":694.07,"h":700.31,"l":694.07,"n":664,"o":700.31,"t":"2026-10-21T14:55:00Z","v":7717,"vw":697.202004},{"c":690.875,"h":694,"l":688.05,"n":900,"o":694,"t":"2026-10-21T15:00:00Z","v":14696,"vw":690.464582},{"c":689.205,"h":692.76,"l":689.14,"n":472,"o":690.4,"t":"2026-10-21T15:05:00Z","v":11902,"vw":690.974767},{"c":689.7,"h":691.1199,"l":689.16,"n":346,"o":689.305,"t":"2026-10-21T15:10:00Z","v":4587,"vw":689.697637},{"c":689.7675,"h":690.22,"l":688.5,"n":452,"o":689.71,"t":"2026-10-21T15:15:00Z","v":4777,"vw":689.291842},{"c":689.63,"h":689.64,"l":688.5,"n":399,"o":689.64,"t":"2026-10-21T15:20:00Z","v":4697,"vw":689.109803},{"c":689.23,"h":690.24,"l":688,"n":383,"o":690.21,"t":"2026-10-21T15:25:00Z","v":3948,"vw":689.447329},{"c":689.32,"h":689.32,"l":688.13,"n":259,"o":689.2,"t":"2026-10-21T15:30:00Z","v":2238,"vw":688.988511},{"c":689.545,"h":691.41,"l":688.4349,"n":560,"o":689.53,"t":"2026-10-21T15:35:00Z","v":10287,"vw":690.072952},{"c":686.915,"h":689.74,"l":686.81,"n":316,"o":689,"t":"2026-10-21T15:40:00Z","v":3946,"vw":687.810387},{"c":688.72,"h":688.81,"l":686.52,"n":380,"o":686.925,"t":"2026-10-21T15:45:00Z","v":8025,"vw":687.459349},{"c":688.64,"h":689.255,"l":688.37,"n":268,"o":688.39,"t":"2026-10-21T15:50:00Z","v":2200,"vw":688.754673},{"c":692.58,"h":692.715,"l":688.46,"n":457,"o":688.47,"t":"2026-10-21T15:55:00Z","v":7329,"vw":690.185645},{"c":692.8291,"h":693.755,"l":691.7578,"n":331,"o":692.03,"t":"2026-10-21T16:00:00Z","v":4839,"vw":693.232452},{"c":691.395,"h":693.465,"l":691.395,"n":301,"o":693.465,"t":"2026-10-21T16:05:00Z","v":3877,"vw":692.346226},{"c":693,"h":693.01,"l":691.24,"n":265,"o":691.41,"t":"2026-10-21T16:10:00Z","v":2962,"vw":691.854916},{"c":692.94,"h":693.79,"l":692.36,"n":206,"o":693.7,"t":"2026-10-21T16:15:00Z","v":2119,"vw":692.913067},{"c":692.2575,"h":693.525,"l":692.11,"n":319,"o":693.505,"t":"2026-10-21T16:20:00Z","v":3486,"vw":693.144073},{"c":691.41,"h":692.4799,"l":691.315,"n":255,"o":692.405,"t":"2026-10-21T16:25:00Z","v":2347,"vw":691.800484},{"c":689.49,"h":691.635,"l":689.49,"n":224,"o":691.635,"t":"2026-10-21T16:30:00Z","v":2140,"vw":690.63376},{"c":695.12,"h":696.4,"l":688.52,"n":323,"o":689.405,"t":"2026-10-21T16:35:00Z","v":5777,"vw":692.312254},{"c":692.3075,"h":694.3,"l":692.3075,"n":285,"o":693.98,"t":"2026-10-21T16:40:00Z","v":3018,"vw":693.316069},{"c":692.71,"h":693.72,"l":692.01,"n":274,"o":692.29,"t":"2026-10-21T16:45:00Z","v":6383,"vw":692.48375},{"c":692.72,"h":693.13,"l":692.02,"n":235,"o":692.89,"t":"2026-10-21T16:50:00Z","v":7472,"vw":692.473601},{"c":692.78,"h":692.78,"l":691.37,"n":173,"o":692.75,"t":"2026-10-21T16:55:00Z","v":1910,"vw":692.03561},{"c":692.17,"h":692.72,"l":691.882,"n":226,"o":691.945,"t":"2026-10-21T17:00:00Z","v":1833,"vw":692.178527},{"c":693.86,"h":694.17,"l":692.1078,"n":287,"o":692.175,"t":"2026-10-21T17:05:00Z","v":3484,"vw":692.893354},{"c":694.165,"h":694.96,"l":693.25,"n":175,"o":693.865,"t":"2026-10-21T17:10:00Z","v":2161,"vw":693.680104},{"c":694.535,"h":694.73,"l":694.18,"n":100,"o":694.73,"t":"2026-10-21T17:15:00Z","v":1720,"vw":694.346995},{"c":695.65,"h":696.48,"l":694.62,"n":256,"o":694.62,"t":"2026-10-21T17:20:00Z","v":4565,"vw":695.682631},{"c":695.84,"h":696.58,"l":694.95,"n":261,"o":695.57,"t":"2026-10-21T17:25:00Z","v":4336,"vw":695.759689},{"c":694.68,"h":696.32,"l":693.86,"n":306,"o":695.885,"t":"2026-10-21T17:30:00Z","v":4487,"vw":695.212872},{"c":695.84,"h":696.14,"l":694.33,"n":243,"o":694.87,"t":"2026-10-21T17:35:00Z","v":3799,"vw":695.023593},{"c":697.075,"h":697.2,"l":696.575,"n":201,"o":696.61,"t":"2026-10-21T17:40:00Z","v":1890,"vw":696.992812},{"c":697.72,"h":697.72,"l":696.96,"n":301,"o":697.34,"t":"2026-10-21T17:45:00Z","v":3869,"vw":697.264104},{"c":697.795,"h":699.51,"l":697.46,"n":224,"o":697.54,"t":"2026-10-21T17:50:00Z","v":3166,"vw":698.073128},{"c":698.49,"h":698.55,"l":698.08,"n":72,"o":698.08,"t":"2026-10-21T17:55:00Z","v":992,"vw":698.210839},{"c":698.51,"h":699,"l":698.24,"n":198,"o":698.27,"t":"2026-10-21T18:00:00Z","v":2295,"vw":698.770597},{"c":700,"h":700.13,"l":698.51,"n":198,"o":698.79,"t":"2026-10-21T18:05:00Z","v":4796,"vw":698.973713},{"c":701.035,"h":701.035,"l":699.77,"n":164,"o":699.77,"t":"2026-10-21T18:10:00Z","v":3217,"vw":700.842521},{"c":701.15,"h":702.02,"l":700.27,"n":324,"o":702.02,"t":"2026-10-21T18:15:00Z","v":7343,"vw":701.092652},{"c":701.51,"h":701.51,"l":700.45,"n":176,"o":700.45,"t":"2026-10-21T18:20:00Z","v":2584,"vw":700.934052},{"c":702.26,"h":702.26,"l":701.36,"n":198,"o":701.365,"t":"2026-10-21T18:25:00Z","v":2326,"vw":701.749011},{"c":702.365,"h":703.1909,"l":701.83,"n":245,"o":702,"t":"2026-10-21T18:30:00Z","v":3852,"vw":702.475317},{"c":704.73,"h":704.73,"l":702.32,"n":287,"o":702.32,"t":"2026-10-21T18:35:00Z","v":3919,"vw":703.494519},{"c":703.6,"h":705.92,"l":703.6,"n":209,"o":704.61,"t":"2026-10-21T18:40:00Z","v":3019,"vw":705.151706},{"c":702.725,"h":704.78,"l":702.725,"n":253,"o":704.11,"t":"2026-10-21T18:45:00Z","v":5574,"vw":704.128258},{"c":701.705,"h":702.495,"l":701.19,"n":188,"o":702.495,"t":"2026-10-21T18:50:00Z","v":1712,"vw":701.781402},{"c":700.84,"h":701.76,"l":700.84,"n":265,"o":701.705,"t":"2026-10-21T18:55:00Z","v":1871,"vw":701.14349},{"c":700.47,"h":701.45,"l":699.05,"n":483,"o":701.26,"t":"2026-10-21T19:00:00Z","v":6778,"vw":700.047952},{"c":698.165,"h":700.02,"l":698.165,"n":229,"o":699.93,"t":"2026-10-21T19:05:00Z","v":2960,"vw":699.535973},{"c":699.985,"h":700.22,"l":697.91,"n":284,"o":698.815,"t":"2026-10-21T19:10:00Z","v":4355,"vw":699.45269},{"c":700.3425,"h":700.51,"l":699.98,"n":262,"o":699.98,"t":"2026-10-21T19:15:00Z","v":3588,"vw":700.25976},{"c":700.52,"h":701.36,"l":699.64,"n":410,"o":700.31,"t":"2026-10-21T19:20:00Z","v":6242,"vw":700.302389},{"c":701.57,"h":701.57,"l":700.795,"n":281,"o":701.15,"t":"2026-10-21T19:25:00Z","v":2976,"vw":701.137209},{"c":702.39,"h":702.47,"l":700.805,"n":304,"o":701.485,"t":"2026-10-21T19:30:00Z","v":4259,"vw":701.500177},{"c":700.88,"h":703.17,"l":700.49,"n":271,"o":703.17,"t":"2026-10-21T19:35:00Z","v":2817,"vw":701.644898},{"c":701.76,"h":701.76,"l":700.36,"n":294,"o":700.85,"t":"2026-10-21T19:40:00Z","v":3739,"vw":700.967903},{"c":700.685,"h":702.22,"l":700.57,"n":440,"o":701.6,"t":"2026-10-21T19:45:00Z","v":5865,"vw":701.285606},{"c":699.19,"h":700.46,"l":698.775,"n":566,"o":700.14,"t":"2026-10-21T19:50:00Z","v":7491,"vw":699.74503},{"c":698.77,"h":699.35,"l":698.135,"n":1893,"o":699.155,"t":"2026-10-21T19:55:00Z","v":24718,"vw":698.766462},{"c":699.17,"h":699.17,"l":699.17,"n":98,"o":699.17,"t":"2026-10-21T20:00:00Z","v":58797,"vw":699.17},{"c":699.17,"h":699.17,"l":699.17,"n":1,"o":699.17,"t":"2026-10-21T20:35:00Z","v":815,"vw":699.17},{"c":680,"h":680.2,"l":680,"n":13,"o":680.2,"t":"2026-10-22T09:05:00Z","v":320,"vw":680.072511},{"c":676.8605,"h":676.8605,"l":676.8605,"n":1,"o":676.8605,"t":"2026-10-22T11:20:00Z","v":40,"vw":676.8605},{"c":679,"h":679,"l":675.78,"n":13,"o":676.95,"t":"2026-10-22T12:50:00Z","v":422,"vw":678.321475},{"c":675.72,"h":675.72,"l":675.72,"n":6,"o":675.72,"t":"2026-10-22T12:55:00Z","v":112,"vw":675.72},{"c":681.07,"h":681.07,"l":674.6,"n":34,"o":678.1,"t":"2026-10-22T13:10:00Z","v":371,"vw":676.97455},{"c":680,"h":680,"l":680,"n":3,"o":680,"t":"2026-10-22T13:25:00Z","v":45,"vw":680},{"c":674.9,"h":686.87,"l":674.9,"n":507,"o":686.14,"t":"2026-10-22T13:30:00Z","v":10617,"vw":682.58062},{"c":675.03,"h":677.8875,"l":675.03,"n":144,"o":677.165,"t":"2026-10-22T13:35:00Z","v":1507,"vw":676.938261},{"c":672.615,"h":675.12,"l":671.09,"n":329,"o":675.01,"t":"2026-10-22T13:40:00Z","v":7246,"vw":674.147252},{"c":672.745,"h":673.93,"l":670,"n":204,"o":671.06,"t":"2026-10-22T13:45:00Z","v":2781,"vw":671.145594},{"c":675.01,"h":675.01,"l":670.79,"n":257,"o":672.65,"t":"2026-10-22T13:50:00Z","v":3211,"vw":672.671679},{"c":673.89,"h":676.84,"l":673.77,"n":251,"o":676,"t":"2026-10-22T13:55:00Z","v":4156,"vw":674.879363},{"c":675.0707,"h":678.6,"l":674.91,"n":248,"o":674.92,"t":"2026-10-22T14:00:00Z","v":2352,"vw":675.718158},{"c":672,"h":675.695,"l":672,"n":521,"o":675.15,"t":"2026-10-22T14:05:00Z","v":13528,"vw":674.319314},{"c":671.82,"h":672.78,"l":670.95,"n":430,"o":671.01,"t":"2026-10-22T14:10:00Z","v":6773,"vw":671.667419},{"c":671.57,"h":671.83,"l":670.07,"n":547,"o":671.2,"t":"2026-10-22T14:15:00Z","v":7558,"vw":670.888288},{"c":665.72,"h":670.995,"l":665.72,"n":365,"o":670.995,"t":"2026-10-22T14:20:00Z","v":4571,"vw":669.278165},{"c":662.4325,"h":666.59,"l":661.86,"n":449,"o":665.695,"t":"2026-10-22T14:25:00Z","v":6690,"vw":664.349085},{"c":667.14,"h":667.33,"l":661.97,"n":458,"o":662.92,"t":"2026-10-22T14:30:00Z","v":5829,"vw":663.635583},{"c":665.32,"h":667.465,"l":664.5475,"n":374,"o":666.5,"t":"2026-10-22T14:35:00Z","v":4924,"vw":666.180182},{"c":667,"h":668,"l":666.04,"n":322,"o":666.04,"t":"2026-10-22T14:40:00Z","v":3732,"vw":666.978134},{"c":663.17,"h":667.49,"l":663.17,"n":328,"o":666.615,"t":"2026-10-22T14:45:00Z","v":3504,"vw":665.072906},{"c":662.69,"h":664.41,"l":662.53,"n":381,"o":663.115,"t":"2026-10-22T14:50:00Z","v":6246,"vw":663.339105},{"c":663.87,"h":663.87,"l":661.02,"n":447,"o":662.935,"t":"2026-10-22T14:55:00Z","v":5645,"vw":662.23892},{"c":658.94,"h":665,"l":658.94,"n":602,"o":664.13,"t":"2026-10-22T15:00:00Z","v":8441,"vw":662.800144},{"c":658.87,"h":660.27,"l":658.33,"n":393,"o":659.08,"t":"2026-10-22T15:05:00Z","v":5396,"vw":659.315833},{"c":658.11,"h":659.55,"l":658.1,"n":309,"o":658.87,"t":"2026-10-22T15:10:00Z","v":4550,"vw":658.886898},{"c":662.825,"h":663.48,"l":658.18,"n":551,"o":658.18,"t":"2026-10-22T15:15:00Z","v":12051,"vw":661.132454},{"c":662.18,"h":663.59,"l":662.18,"n":444,"o":662.88,"t":"2026-10-22T15:20:00Z","v":7873,"vw":662.876961},{"c":659.27,"h":662.8,"l":659.27,"n":343,"o":662.8,"t":"2026-10-22T15:25:00Z","v":5236,"vw":660.915224},{"c":658.98,"h":659.56,"l":658.3,"n":301,"o":659.21,"t":"2026-10-22T15:30:00Z","v":4054,"vw":658.99004},{"c":659.31,"h":660.94,"l":658.785,"n":458,"o":658.785,"t":"2026-10-22T15:35:00Z","v":7790,"vw":659.883741},{"c":658.61,"h":660.22,"l":656.99,"n":700,"o":659.28,"t":"2026-10-22T15:40:00Z","v":14017,"vw":658.429619},{"c":657.6728,"h":659.29,"l":656.19,"n":305,"o":659.29,"t":"2026-10-22T15:45:00Z","v":3136,"vw":657.607158},{"c":657.455,"h":658.1,"l":656.61,"n":497,"o":657.13,"t":"2026-10-22T15:50:00Z","v":7974,"vw":657.482496},{"c":660.42,"h":660.85,"l":657.47,"n":265,"o":657.47,"t":"2026-10-22T15:55:00Z","v":3716,"vw":660.154417},{"c":660.73,"h":662.85,"l":660.25,"n":382,"o":661.38,"t":"2026-10-22T16:00:00Z","v":8628,"vw":661.579759},{"c":660.9575,"h":661.28,"l":659.25,"n":545,"o":660.55,"t":"2026-10-22T16:05:00Z","v":10381,"vw":660.623324},{"c":659.01,"h":660.68,"l":658.03,"n":439,"o":660.275,"t":"2026-10-22T16:10:00Z","v":9502,"vw":659.904736},{"c":659.98,"h":660.1025,"l":658.2,"n":630,"o":659,"t":"2026-10-22T16:15:00Z","v":6686,"vw":659.386782},{"c":660.01,"h":661.145,"l":659.21,"n":474,"o":660,"t":"2026-10-22T16:20:00Z","v":10654,"vw":660.211104},{"c":659.64,"h":660.3167,"l":659.48,"n":204,"o":660.055,"t":"2026-10-22T16:25:00Z","v":1861,"vw":659.91537},{"c":659.01,"h":659.63,"l":657.7,"n":347,"o":659.57,"t":"2026-10-22T16:30:00Z","v":5208,"vw":659.01515},{"c":660.315,"h":660.95,"l":659,"n":1024,"o":659.39,"t":"2026-10-22T16:35:00Z","v":32579,"vw":659.526554},{"c":660.46,"h":661.48,"l":659.915,"n":485,"o":660.325,"t":"2026-10-22T16:40:00Z","v":8315,"vw":660.528325},{"c":660.855,"h":660.855,"l":659.23,"n":223,"o":660.33,"t":"2026-10-22T16:45:00Z","v":2885,"vw":660.261137},{"c":660.94,"h":661.74,"l":660.65,"n":194,"o":661.11,"t":"2026-10-22T16:50:00Z","v":3223,"vw":661.098762},{"c":661.83,"h":661.93,"l":660.71,"n":245,"o":661.33,"t":"2026-10-22T16:55:00Z","v":3528,"vw":661.135201},{"c":660.03,"h":661.49,"l":660.03,"n":256,"o":661.49,"t":"2026-10-22T17:00:00Z","v":3474,"vw":660.731188},{"c":660.18,"h":660.26,"l":659.2625,"n":255,"o":660.115,"t":"2026-10-22T17:05:00Z","v":4023,"vw":659.854434},{"c":660.59,"h":661.205,"l":659.59,"n":221,"o":660.18,"t":"2026-10-22T17:10:00Z","v":2879,"vw":660.214698},{"c":661.09,"h":661.78,"l":659.44,"n":468,"o":661.19,"t":"2026-10-22T17:15:00Z","v":8352,"vw":660.555715},{"c":660.05,"h":661.52,"l":659.78,"n":382,"o":660.95,"t":"2026-10-22T17:20:00Z","v":6573,"vw":660.696842},{"c":661.17,"h":661.17,"l":659.61,"n":146,"o":659.8,"t":"2026-10-22T17:25:00Z","v":1907,"vw":660.413635},{"c":661.21,"h":661.21,"l":660.34,"n":256,"o":660.88,"t":"2026-10-22T17:30:00Z","v":4919,"vw":660.815889},{"c":659.1543,"h":661.32,"l":659.1543,"n":312,"o":660.85,"t":"2026-10-22T17:35:00Z","v":5220,"vw":660.074609},{"c":659.4,"h":659.4,"l":658.37,"n":226,"o":658.935,"t":"2026-10-22T17:40:00Z","v":3324,"vw":658.838664},{"c":659.38,"h":660.09,"l":659.38,"n":321,"o":659.59,"t":"2026-10-22T17:45:00Z","v":5137,"vw":659.761094},{"c":660.94,"h":661.3,"l":658.93,"n":448,"o":658.93,"t":"2026-10-22T17:50:00Z","v":16068,"vw":660.131404},{"c":660.51,"h":661.19,"l":660.51,"n":204,"o":660.71,"t":"2026-10-22T17:55:00Z","v":3247,"vw":660.89214},{"c":658.015,"h":660.7,"l":658.015,"n":441,"o":660.52,"t":"2026-10-22T18:00:00Z","v":11778,"vw":660.052564},{"c":660.17,"h":660.62,"l":658.67,"n":313,"o":658.67,"t":"2026-10-22T18:05:00Z","v":5645,"vw":660.050052},{"c":658.37,"h":660.3599,"l":658.12,"n":255,"o":660.035,"t":"2026-10-22T18:10:00Z","v":5633,"vw":658.920585},{"c":657.715,"h":658.37,"l":656.5,"n":298,"o":658.37,"t":"2026-10-22T18:15:00Z","v":4006,"vw":657.441764},{"c":657.82,"h":658.29,"l":657.53,"n":295,"o":657.71,"t":"2026-10-22T18:20:00Z","v":4012,"vw":657.745905},{"c":656.56,"h":658.035,"l":656.1,"n":305,"o":658.035,"t":"2026-10-22T18:25:00Z","v":5257,"vw":657.175583},{"c":657.48,"h":657.48,"l":656,"n":321,"o":656.01,"t":"2026-10-22T18:30:00Z","v":5961,"vw":656.714129},{"c":657.08,"h":657.875,"l":657.08,"n":193,"o":657.39,"t":"2026-10-22T18:35:00Z","v":3215,"vw":657.300402},{"c":658.16,"h":658.44,"l":656.79,"n":364,"o":657.46,"t":"2026-10-22T18:40:00Z","v":6638,"vw":657.369356},{"c":658.5303,"h":658.74,"l":657.65,"n":271,"o":658.74,"t":"2026-10-22T18:45:00Z","v":3455,"vw":658.111768},{"c":657.65,"h":658.88,"l":657.4,"n":359,"o":657.51,"t":"2026-10-22T18:50:00Z","v":5785,"vw":658.045375},{"c":657.42,"h":659.24,"l":657.42,"n":501,"o":658.14,"t":"2026-10-22T18:55:00Z","v":9809,"vw":658.305937},{"c":656.95,"h":657.41,"l":655.4501,"n":494,"o":657.41,"t":"2026-10-22T19:00:00Z","v":5947,"vw":656.58828},{"c":656.66,"h":657.8,"l":656.66,"n":429,"o":657.075,"t":"2026-10-22T19:05:00Z","v":5595,"vw":657.007702},{"c":658.29,"h":659.505,"l":656.65,"n":439,"o":656.855,"t":"2026-10-22T19:10:00Z","v":5138,"vw":658.370062},{"c":656.81,"h":657.95,"l":655.705,"n":454,"o":657.95,"t":"2026-10-22T19:15:00Z","v":6155,"vw":656.888172},{"c":657.58,"h":658.875,"l":656.37,"n":475,"o":656.38,"t":"2026-10-22T19:20:00Z","v":7311,"vw":657.704105},{"c":657.99,"h":658.36,"l":657.47,"n":531,"o":657.47,"t":"2026-10-22T19:25:00Z","v":5682,"vw":657.908821},{"c":655.735,"h":658.59,"l":655.735,"n":596,"o":658.03,"t":"2026-10-22T19:30:00Z","v":6619,"vw":657.769818},{"c":655.66,"h":656.17,"l":653.56,"n":659,"o":655.44,"t":"2026-10-22T19:35:00Z","v":7884,"vw":654.755339},{"c":655.22,"h":655.53,"l":654.26,"n":576,"o":655.15,"t":"2026-10-22T19:40:00Z","v":5177,"vw":655.008879},{"c":656.735,"h":656.79,"l":655.01,"n":770,"o":655.26,"t":"2026-10-22T19:45:00Z","v":10309,"vw":655.782501},{"c":659.3,"h":661.94,"l":656.96,"n":1106,"o":656.96,"t":"2026-10-22T19:50:00Z","v":18891,"vw":660.366544},{"c":660.46,"h":660.47,"l":658.95,"n":2829,"o":659.64,"t":"2026-10-22T19:55:00Z","v":57156,"vw":659.836803},{"c":660.41,"h":660.41,"l":660.41,"n":83,"o":660.41,"t":"2026-10-22T20:00:00Z","v":68763,"vw":660.41},{"c":660.5717,"h":660.5717,"l":660.5717,"n":1,"o":660.5717,"t":"2026-10-22T20:10:00Z","v":1419,"vw":660.5717},{"c":655,"h":655.06,"l":655,"n":32,"o":655.06,"t":"2026-10-22T20:15:00Z","v":439,"vw":655.022016},{"c":650,"h":650.06,"l":650,"n":37,"o":650.06,"t":"2026-10-22T20:20:00Z","v":359,"vw":650.029703},{"c":650,"h":650,"l":650,"n":13,"o":650,"t":"2026-10-22T20:25:00Z","v":235,"vw":650},{"c":660.41,"h":660.41,"l":660.41,"n":1,"o":660.41,"t":"2026-10-22T20:30:00Z","v":360,"vw":660.41},{"c":656.8155,"h":656.8155,"l":656.8155,"n":1,"o":656.8155,"t":"2026-10-22T21:25:00Z","v":100,"vw":656.8155}],"history":[{"c":455.1,"h":456.16,"l":449.27,"n":10961,"o":453,"t":"2024-10-21T04:00:00Z","v":217306,"vw":453.804334},{"c":447.94,"h":454.11,"l":445.03,"n":8728,"o":450,"t":"2024-10-22T04:00:00Z","v":221561,"vw":448.261314},{"c":445.62,"h":449.68,"l":442.07,"n":8193,"o":445.35,"t":"2024-10-23T04:00:00Z","v":172697,"vw":446.00457},{"c":446.11,"h":447.5,"l":441.6,"n":9501,"o":445.96,"t":"2024-10-24T04:00:00Z","v":265366,"vw":445.770138},{"c":428.58,"h":443.91,"l":422.16,"n":18813,"o":443.91,"t":"2024-10-25T04:00:00Z","v":502949,"vw":428.426274},{"c":431.56,"h":434.2299,"l":429.46,"n":11642,"o":432.12,"t":"2024-10-28T04:00:00Z","v":359443,"vw":431.889409},{"c":436.79,"h":436.95,"l":427.82,"n":11042,"o":430,"t":"2024-10-29T04:00:00Z","v":355043,"vw":434.26067},{"c":431.77,"h":438.56,"l":431.2942,"n":13285,"o":431.99,"t":"2024-10-30T04:00:00Z","v":369933,"vw":433.211093},{"c":446.07,"h":456.76,"l":436.51,"n":17434,"o":439.12,"t":"2024-10-31T04:00:00Z","v":548206,"vw":446.418253},{"c":453.21,"h":461.8699,"l":451.515,"n":19076,"o":457.56,"t":"2024-11-01T04:00:00Z","v":523314,"vw":454.783375},{"c":461.5,"h":468.59,"l":450.6739,"n":15923,"o":450.7,"t":"2024-11-04T05:00:00Z","v":394001,"vw":463.163874},{"c":475.78,"h":476.5,"l":462.13,"n":14949,"o":462.13,"t":"2024-11-05T05:00:00Z","v":357431,"vw":473.408475},{"c":501.88,"h":504.53,"l":486.8826,"n":19781,"o":492.45,"t":"2024-11-06T05:00:00Z","v":616589,"vw":499.49237},{"c":504.35,"h":509.46,"l":501.601,"n":24277,"o":503,"t":"2024-11-07T05:00:00Z","v":796879,"vw":505.405705},{"c":514.15,"h":519.0999,"l":506.0005,"n":22482,"o":507.87,"t":"2024-11-08T05:00:00Z","v":593427,"vw":513.570865},{"c":520.44,"h":525.3065,"l":516.3401,"n":18396,"o":521.78,"t":"2024-11-11T05:00:00Z","v":634907,"vw":520.314392},{"c":514.08,"h":524.5,"l":510.8892,"n":16579,"o":521.61,"t":"2024-11-12T05:00:00Z","v":472098,"vw":516.051196},{"c":500.36,"h":517,"l":498.605,"n":17245,"o":515,"t":"2024-11-13T05:00:00Z","v":454922,"vw":504.59741},{"c":498.11,"h":502.4999,"l":492.795,"n":16204,"o":500.38,"t":"2024-11-14T05:00:00Z","v":556822,"vw":497.10696},{"c":498.86,"h":504.64,"l":495.7636,"n":16987,"o":499.31,"t":"2024-11-15T05:00:00Z","v":436785,"vw":500.868762},{"c":500.85,"h":505.81,"l":497.25,"n":15066,"o":501.36,"t":"2024-11-18T05:00:00Z","v":402228,"vw":501.967665},{"c":514,"h":514.2399,"l":495.4201,"n":15211,"o":497.25,"t":"2024-11-19T05:00:00Z","v":448935,"vw":508.66047},{"c":515.82,"h":520.95,"l":508.76,"n":17241,"o":517,"t":"2024-11-20T05:00:00Z","v":437009,"vw":514.065725},{"c":526.95,"h":532.3799,"l":518.5,"n":19406,"o":520,"t":"2024-11-21T05:00:00Z","v":398226,"vw":528.247293},{"c":504.92,"h":528.41,"l":497.88,"n":26987,"o":522.82,"t":"2024-11-22T05:00:00Z","v":661365,"vw":505.507755},{"c":510.99,"h":513.15,"l":503.04,"n":19693,"o":507.91,"t":"2024-11-25T05:00:00Z","v":651345,"vw":509.788242},{"c":514.78,"h":522.7375,"l":508.745,"n":17700,"o":511.48,"t":"2024-11-26T05:00:00Z","v":451861,"vw":516.140472},{"c":507.95,"h":522.49,"l":505.27,"n":13332,"o":520,"t":"2024-11-27T05:00:00Z","v":391237,"vw":509.364035},{"c":510.12,"h":519.7201,"l":509.97,"n":6904,"o":514.07,"t":"2024-11-29T05:00:00Z","v":177411,"vw":511.655134},{"c":505.09,"h":517.74,"l":505.07,"n":13681,"o":511.95,"t":"2024-12-02T05:00:00Z","v":319094,"vw":507.620414},{"c":509.59,"h":510.7599,"l":501.045,"n":12971,"o":507.24,"t":"2024-12-03T05:00:00Z","v":340881,"vw":508.182721},{"c":514.71,"h":514.87,"l":507.38,"n":14419,"o":511.04,"t":"2024-12-04T05:00:00Z","v":336650,"vw":512.183212},{"c":513.52,"h":518.1,"l":508.24,"n":14483,"o":514,"t":"2024-12-05T05:00:00Z","v":323267,"vw":513.59654},{"c":509.03,"h":513.75,"l":504.35,"n":15202,"o":513.75,"t":"2024-12-06T05:00:00Z","v":313354,"vw":508.442032},{"c":478.59,"h":509.03,"l":468.55,"n":24753,"o":505.88,"t":"2024-12-09T05:00:00Z","v":556766,"vw":478.864542},{"c":474.31,"h":485.31,"l":473.6506,"n":14603,"o":482.59,"t":"2024-12-10T05:00:00Z","v":349384,"vw":476.258942},{"c":480.96,"h":483,"l":476.7401,"n":12827,"o":482.34,"t":"2024-12-11T05:00:00Z","v":319216,"vw":480.673125},{"c":480.25,"h":484.54,"l":476.825,"n":10382,"o":481.99,"t":"2024-12-12T05:00:00Z","v":250057,"vw":480.008193},{"c":479.28,"h":484.63,"l":476.59,"n":9764,"o":479.74,"t":"2024-12-13T05:00:00Z","v":266118,"vw":479.180601},{"c":484.55,"h":487.265,"l":477,"n":12573,"o":478.74,"t":"2024-12-16T05:00:00Z","v":343832,"vw":483.775294},{"c":476.9,"h":481.78,"l":470.54,"n":15710,"o":477.53,"t":"2024-12-17T05:00:00Z","v":440332,"vw":475.60684},{"c":464.42,"h":484.905,"l":464.245,"n":18099,"o":479.9,"t":"2024-12-18T05:00:00Z","v":556035,"vw":472.337083},{"c":464.3,"h":477.21,"l":461.655,"n":14137,"o":470.18,"t":"2024-12-19T05:00:00Z","v":371432,"vw":465.418934},{"c":465.82,"h":470.95,"l":454.74,"n":14256,"o":458.61,"t":"2024-12-20T05:00:00Z","v":867624,"vw":465.405711},{"c":463.26,"h":465,"l":457.4501,"n":10255,"o":464.31,"t":"2024-12-23T05:00:00Z","v":192016,"vw":462.186095},{"c":463.49,"h":465.485,"l":461.21,"n":5381,"o":464.34,"t":"2024-12-24T05:00:00Z","v":134891,"vw":463.783775},{"c":466.58,"h":466.77,"l":460.2601,"n":7620,"o":463,"t":"2024-12-26T05:00:00Z","v":145120,"vw":465.158994},{"c":459.38,"h":464.125,"l":454.52,"n":8613,"o":462.6,"t":"2024-12-27T05:00:00Z","v":177580,"vw":458.326893},{"c":457.25,"h":460.59,"l":450,"n":10791,"o":456.28,"t":"2024-12-30T05:00:00Z","v":291883,"vw":457.392326},{"c":453.9,"h":459.465,"l":452.75,"n":9743,"o":457.5,"t":"2024-12-31T05:00:00Z","v":349784,"vw":455.063533},{"c":457.63,"h":463.88,"l":453.29,"n":11090,"o":455.99,"t":"2025-01-02T05:00:00Z","v":308529,"vw":457.117611},{"c":473.65,"h":474.08,"l":459.52,"n":12196,"o":459.52,"t":"2025-01-03T05:00:00Z","v":390176,"vw":470.918995},{"c":479.13,"h":486.48,"l":475,"n":15174,"o":476.82,"t":"2025-01-06T05:00:00Z","v":479465,"vw":479.564926},{"c":470.18,"h":480.85,"l":456.35,"n":15442,"o":479.97,"t":"2025-01-07T05:00:00Z","v":429803,"vw":469.422093},{"c":475.86,"h":475.98,"l":462.08,"n":11749,"o":469.38,"t":"2025-01-08T05:00:00Z","v":360742,"vw":472.619838},{"c":467.04,"h":471.72,"l":463.3933,"n":13334,"o":471.5,"t":"2025-01-10T05:00:00Z","v":351522,"vw":466.722833},{"c":467.78,"h":469.845,"l":457.0781,"n":11066,"o":460.01,"t":"2025-01-13T05:00:00Z","v":312372,"vw":466.643561},{"c":492.91,"h":494.405,"l":471.98,"n":15892,"o":473.8,"t":"2025-01-14T05:00:00Z","v":407480,"vw":488.44108},{"c":502.02,"h":509.57,"l":498.315,"n":17135,"o":502.29,"t":"2025-01-15T05:00:00Z","v":444495,"vw":502.747025},{"c":510.99,"h":516.53,"l":504.89,"n":13821,"o":507.07,"t":"2025-01-16T05:00:00Z","v":313585,"vw":510.952744},{"c":506.47,"h":514.49,"l":502.7,"n":13486,"o":514.49,"t":"2025-01-17T05:00:00Z","v":375435,"vw":507.576969},{"c":527.16,"h":527.51,"l":510.57,"n":13854,"o":516.17,"t":"2025-01-21T05:00:00Z","v":412015,"vw":521.987595},{"c":535.99,"h":545.295,"l":532.3795,"n":15430,"o":535.25,"t":"2025-01-22T05:00:00Z","v":383178,"vw":536.936375},{"c":531.8,"h":533.535,"l":523.5,"n":14491,"o":530.42,"t":"2025-01-23T05:00:00Z","v":365000,"vw":530.366027},{"c":531.65,"h":534.39,"l":523.47,"n":12903,"o":534.07,"t":"2025-01-24T05:00:00Z","v":285709,"vw":531.027674},{"c":430,"h":487.115,"l":428.93,"n":44565,"o":487.115,"t":"2025-01-27T05:00:00Z","v":1611245,"vw":440.796807},{"c":438.27,"h":444.63,"l":430.14,"n":25908,"o":441.32,"t":"2025-01-28T05:00:00Z","v":1087023,"vw":437.436954},{"c":439.41,"h":450.52,"l":435,"n":18986,"o":440.73,"t":"2025-01-29T05:00:00Z","v":506525,"vw":440.654327},{"c":448.69,"h":454.98,"l":440.84,"n":18023,"o":444.96,"t":"2025-01-30T05:00:00Z","v":589816,"vw":449.639956},{"c":448.06,"h":458.32,"l":441.89,"n":17115,"o":453.67,"t":"2025-01-31T05:00:00Z","v":701489,"vw":450.13977},{"c":448.4,"h":453.2899,"l":432.12,"n":17110,"o":436.94,"t":"2025-02-03T05:00:00Z","v":634340,"vw":447.477046},{"c":445,"h":452.32,"l":442.55,"n":17523,"o":450.28,"t":"2025-02-04T05:00:00Z","v":383566,"vw":446.072228},{"c":456.65,"h":463.64,"l":448.09,"n":15559,"o":450.35,"t":"2025-02-05T05:00:00Z","v":358011,"vw":457.060504},{"c":467.17,"h":467.7,"l":457.785,"n":15456,"o":460,"t":"2025-02-06T05:00:00Z","v":422019,"vw":465.150291},{"c":461.75,"h":471.7796,"l":460.15,"n":14120,"o":470.93,"t":"2025-02-07T05:00:00Z","v":331492,"vw":462.58175},{"c":466.51,"h":469.29,"l":461.0001,"n":13163,"o":463.37,"t":"2025-02-10T05:00:00Z","v":345624,"vw":466.519822},{"c":446.24,"h":463.76,"l":443.02,"n":16797,"o":461.65,"t":"2025-02-11T05:00:00Z","v":373188,"vw":447.310632},{"c":433.49,"h":438.71,"l":431.01,"n":19701,"o":433.74,"t":"2025-02-12T05:00:00Z","v":604050,"vw":434.352886},{"c":427.55,"h":439.34,"l":421.4301,"n":20530,"o":437.58,"t":"2025-02-13T05:00:00Z","v":519382,"vw":426.742927},{"c":426.29,"h":428.92,"l":422.2378,"n":13826,"o":428.92,"t":"2025-02-14T05:00:00Z","v":303336,"vw":425.531708},{"c":433.91,"h":435.9699,"l":427.745,"n":17401,"o":427.9,"t":"2025-02-18T05:00:00Z","v":466321,"vw":432.1031},{"c":434.85,"h":436.085,"l":430.52,"n":15786,"o":431.03,"t":"2025-02-19T05:00:00Z","v":340363,"vw":433.979638},{"c":424.64,"h":436.11,"l":418.86,"n":16573,"o":435.58,"t":"2025-02-20T05:00:00Z","v":432220,"vw":423.731881},{"c":404.35,"h":432.91,"l":402.71,"n":22016,"o":432.91,"t":"2025-02-21T05:00:00Z","v":702717,"vw":409.421832},{"c":391.43,"h":406.44,"l":388.29,"n":24921,"o":403.3,"t":"2025-02-24T05:00:00Z","v":841081,"vw":393.855657},{"c":398.03,"h":400.47,"l":385.52,"n":25062,"o":390.46,"t":"2025-02-25T05:00:00Z","v":827896,"vw":394.669515},{"c":420.88,"h":433.63,"l":415.1257,"n":24697,"o":419.98,"t":"2025-02-26T05:00:00Z","v":881452,"vw":424.014341},{"c":402.71,"h":424.14,"l":401.84,"n":22272,"o":418.62,"t":"2025-02-27T05:00:00Z","v":576992,"vw":409.54077},{"c":408.91,"h":409.01,"l":396.015,"n":19220,"o":400.07,"t":"2025-02-28T05:00:00Z","v":676931,"vw":406.317287},{"c":395.73,"h":411.1,"l":394.01,"n":19941,"o":411.1,"t":"2025-03-03T05:00:00Z","v":560394,"vw":399.035448},{"c":388.08,"h":398.38,"l":376.29,"n":24210,"o":385,"t":"2025-03-04T05:00:00Z","v":662282,"vw":386.570284},{"c":392.6,"h":396.2,"l":384.8,"n":17699,"o":389.145,"t":"2025-03-05T05:00:00Z","v":522745,"vw":391.27368},{"c":374.87,"h":387.37,"l":370.2093,"n":21424,"o":380.22,"t":"2025-03-06T05:00:00Z","v":689258,"vw":376.420163},{"c":375.35,"h":382.62,"l":363.8,"n":20664,"o":375.85,"t":"2025-03-07T05:00:00Z","v":583571,"vw":373.644382},{"c":361.16,"h":369.99,"l":355.525,"n":23033,"o":364.84,"t":"2025-03-10T04:00:00Z","v":640181,"vw":361.418169},{"c":372.6,"h":379.99,"l":360.0001,"n":23762,"o":362.19,"t":"2025-03-11T04:00:00Z","v":620383,"vw":373.052391},{"c":382.39,"h":390,"l":377.61,"n":21493,"o":385.5,"t":"2025-03-12T04:00:00Z","v":530117,"vw":382.872837},{"c":372.92,"h":382.515,"l":369.72,"n":13006,"o":380.25,"t":"2025-03-13T04:00:00Z","v":335806,"vw":373.563495},{"c":388.51,"h":390.3003,"l":379.3,"n":12865,"o":380.82,"t":"2025-03-14T04:00:00Z","v":330475,"vw":387.118189},{"c":395.09,"h":398.65,"l":384.33,"n":13669,"o":385.83,"t":"2025-03-17T04:00:00Z","v":391234,"vw":394.978465},{"c":386.54,"h":392.56,"l":383.115,"n":13025,"o":388.84,"t":"2025-03-18T04:00:00Z","v":359688,"vw":386.759558},{"c":398.54,"h":401.88,"l":386.12,"n":14602,"o":388.67,"t":"2025-03-19T04:00:00Z","v":412270,"vw":396.534953},{"c":399.52,"h":406.545,"l":390.72,"n":17418,"o":390.72,"t":"2025-03-20T04:00:00Z","v":559663,"vw":400.47871},{"c":395.14,"h":395.89,"l":390.44,"n":14253,"o":393.85,"t":"2025-03-21T04:00:00Z","v":1255904,"vw":394.981217},{"c":412.85,"h":415.52,"l":404.44,"n":17688,"o":405,"t":"2025-03-24T04:00:00Z","v":560918,"vw":411.470549},{"c":412.28,"h":416.8,"l":407.135,"n":10304,"o":411.73,"t":"2025-03-25T04:00:00Z","v":359430,"vw":411.278113},{"c":392.25,"h":411.86,"l":391.13,"n":12425,"o":411.76,"t":"2025-03-26T04:00:00Z","v":296589,"vw":395.851639},{"c":379.33,"h":389.93,"l":377.38,"n":21503,"o":388.67,"t":"2025-03-27T04:00:00Z","v":637146,"vw":381.537408},{"c":370.87,"h":380.29,"l":366.72,"n":15698,"o":379.72,"t":"2025-03-28T04:00:00Z","v":400389,"vw":371.476305},{"c":369.63,"h":369.7,"l":352.1,"n":21521,"o":361.18,"t":"2025-03-31T04:00:00Z","v":775936,"vw":366.071032},{"c":375.5,"h":377.09,"l":365.96,"n":15207,"o":368.52,"t":"2025-04-01T04:00:00Z","v":408252,"vw":373.450427},{"c":384.95,"h":385.0464,"l":362.7999,"n":14199,"o":364.7,"t":"2025-04-02T04:00:00Z","v":399986,"vw":380.958917},{"c":354.54,"h":367.65,"l":352.18,"n":19879,"o":362.15,"t":"2025-04-03T04:00:00Z","v":491219,"vw":355.836949},{"c":342.02,"h":347.76,"l":320.885,"n":32027,"o":340,"t":"2025-04-04T04:00:00Z","v":1172088,"vw":336.742969},{"c":350.48,"h":361.99,"l":324.8,"n":25877,"o":325.8,"t":"2025-04-07T04:00:00Z","v":1144110,"vw":346.322267},{"c":354.26,"h":375.55,"l":347.68,"n":21402,"o":369.15,"t":"2025-04-08T04:00:00Z","v":819092,"vw":359.636718},{"c":391,"h":396.67,"l":349.78,"n":23806,"o":350.72,"t":"2025-04-09T04:00:00Z","v":931470,"vw":374.399788},{"c":375.2,"h":386.23,"l":365.86,"n":17507,"o":376.01,"t":"2025-04-10T04:00:00Z","v":643623,"vw":376.425257},{"c":383.73,"h":385.2696,"l":366.98,"n":13086,"o":375.28,"t":"2025-04-11T04:00:00Z","v":455213,"vw":380.295953},{"c":385.79,"h":393,"l":378.9901,"n":13169,"o":392.85,"t":"2025-04-14T04:00:00Z","v":388478,"vw":386.309337},{"c":390.1,"h":395.68,"l":386.005,"n":13518,"o":386.48,"t":"2025-04-15T04:00:00Z","v":395799,"vw":390.351146},{"c":382.4,"h":389.31,"l":375,"n":19473,"o":382.85,"t":"2025-04-16T04:00:00Z","v":498358,"vw":381.799087},{"c":378.81,"h":383.95,"l":374.115,"n":12066,"o":382.08,"t":"2025-04-17T04:00:00Z","v":359206,"vw":379.614092},{"c":362.71,"h":375.71,"l":356.97,"n":16785,"o":374.07,"t":"2025-04-21T04:00:00Z","v":400608,"vw":361.601263},{"c":373.2,"h":376.34,"l":365.87,"n":13473,"o":370.73,"t":"2025-04-22T04:00:00Z","v":370609,"vw":371.851954},{"c":384.13,"h":397.51,"l":382.1293,"n":18114,"o":392.7,"t":"2025-04-23T04:00:00Z","v":404705,"vw":388.298061},{"c":400.62,"h":402.7,"l":382.31,"n":13897,"o":383.25,"t":"2025-04-24T04:00:00Z","v":331896,"vw":398.652794},{"c":410.24,"h":414.645,"l":404.4289,"n":18115,"o":405.24,"t":"2025-04-25T04:00:00Z","v":524514,"vw":410.961014},{"c":410.26,"h":417.3175,"l":404.1,"n":17792,"o":410.86,"t":"2025-04-28T04:00:00Z","v":689291,"vw":409.173975},{"c":413.02,"h":414.84,"l":406.56,"n":17283,"o":408.88,"t":"2025-04-29T04:00:00Z","v":501129,"vw":412.204459},{"c":400.7,"h":400.8,"l":374.64,"n":30041,"o":385,"t":"2025-04-30T04:00:00Z","v":1128446,"vw":393.363909},{"c":412.52,"h":418.95,"l":407.475,"n":20985,"o":411.47,"t":"2025-05-01T04:00:00Z","v":606964,"vw":413.40208},{"c":430.19,"h":433.83,"l":415.72,"n":20558,"o":416.66,"t":"2025-05-02T04:00:00Z","v":678618,"vw":429.493988},{"c":435.99,"h":439.64,"l":426.28,"n":18581,"o":426.28,"t":"2025-05-05T04:00:00Z","v":551420,"vw":436.374699},{"c":433.07,"h":437.29,"l":429.733,"n":16674,"o":431.63,"t":"2025-05-06T04:00:00Z","v":411839,"vw":433.69681},{"c":434.15,"h":437.46,"l":427.895,"n":17619,"o":434.08,"t":"2025-05-07T04:00:00Z","v":430396,"vw":433.691204},{"c":440.24,"h":448.44,"l":435.02,"n":15851,"o":440.33,"t":"2025-05-08T04:00:00Z","v":312376,"vw":442.414577},{"c":439.43,"h":444.02,"l":436.615,"n":11271,"o":441.38,"t":"2025-05-09T04:00:00Z","v":219895,"vw":439.37285},{"c":457.31,"h":465,"l":451.77,"n":16664,"o":458.49,"t":"2025-05-12T04:00:00Z","v":441855,"vw":457.065255},{"c":472.38,"h":474.295,"l":457.0561,"n":26926,"o":457.6,"t":"2025-05-13T04:00:00Z","v":750110,"vw":471.566813},{"c":466.57,"h":478.745,"l":465.905,"n":22273,"o":475.83,"t":"2025-05-14T04:00:00Z","v":599575,"vw":470.05575},{"c":464.29,"h":469.43,"l":461,"n":17802,"o":463.69,"t":"2025-05-15T04:00:00Z","v":489873,"vw":465.463032},{"c":470.43,"h":472.325,"l":463,"n":16921,"o":465.96,"t":"2025-05-16T04:00:00Z","v":424096,"vw":470.063634},{"c":469.99,"h":470.89,"l":460.12,"n":12366,"o":461.02,"t":"2025-05-19T04:00:00Z","v":298811,"vw":469.321224},{"c":472.52,"h":478.16,"l":471.4,"n":21042,"o":472.63,"t":"2025-05-20T04:00:00Z","v":564797,"vw":474.5764},{"c":463.77,"h":475.74,"l":463.26,"n":15604,"o":467.44,"t":"2025-05-21T04:00:00Z","v":355153,"vw":467.317962},{"c":458.31,"h":462.2,"l":451.99,"n":17007,"o":460,"t":"2025-05-22T04:00:00Z","v":455756,"vw":458.578957},{"c":463.32,"h":465.275,"l":450.68,"n":13779,"o":452.92,"t":"2025-05-23T04:00:00Z","v":397634,"vw":461.22117},{"c":475.59,"h":476.02,"l":466.95,"n":17178,"o":469.6,"t":"2025-05-27T04:00:00Z","v":340493,"vw":474.195965},{"c":469.14,"h":476.84,"l":468.06,"n":12410,"o":476.84,"t":"2025-05-28T04:00:00Z","v":280831,"vw":470.843895},{"c":468.26,"h":476.9999,"l":464.8,"n":12757,"o":472.32,"t":"2025-05-29T04:00:00Z","v":343822,"vw":468.516477},{"c":471.86,"h":472.03,"l":464.16,"n":16466,"o":467.45,"t":"2025-05-30T04:00:00Z","v":807395,"vw":471.17331},{"c":469.55,"h":470.13,"l":457.3,"n":14693,"o":468.33,"t":"2025-06-02T04:00:00Z","v":330865,"vw":467.893055},{"c":483.78,"h":486.57,"l":468.83,"n":18530,"o":472.19,"t":"2025-06-03T04:00:00Z","v":435329,"vw":482.680293},{"c":482.64,"h":490,"l":480.47,"n":13948,"o":482.58,"t":"2025-06-04T04:00:00Z","v":340406,"vw":484.033417},{"c":484.06,"h":488.795,"l":480,"n":17094,"o":483.82,"t":"2025-06-05T04:00:00Z","v":350953,"vw":484.881578},{"c":488.82,"h":491.7347,"l":484.055,"n":15320,"o":490,"t":"2025-06-06T04:00:00Z","v":336302,"vw":488.60458},{"c":473.79,"h":486.75,"l":471.855,"n":19761,"o":484.21,"t":"2025-06-09T04:00:00Z","v":488957,"vw":476.403808},{"c":465.93,"h":474.43,"l":455.1401,"n":17571,"o":474.42,"t":"2025-06-10T04:00:00Z","v":404819,"vw":463.771597},{"c":471.89,"h":472.38,"l":464.21,"n":13031,"o":468.42,"t":"2025-06-11T04:00:00Z","v":329948,"vw":470.584198},{"c":474.93,"h":476.12,"l":466.49,"n":14203,"o":467.57,"t":"2025-06-12T04:00:00Z","v":380755,"vw":473.375694},{"c":477.92,"h":481.46,"l":470.02,"n":15802,"o":474.11,"t":"2025-06-13T04:00:00Z","v":401014,"vw":477.478014},{"c":485.81,"h":489.68,"l":480.0201,"n":15452,"o":483,"t":"2025-06-16T04:00:00Z","v":376693,"vw":485.615586},{"c":481.39,"h":486.92,"l":479.4,"n":21073,"o":483.19,"t":"2025-06-17T04:00:00Z","v":571467,"vw":482.782359},{"c":485.21,"h":493.39,"l":481.14,"n":18390,"o":481.38,"t":"2025-06-18T04:00:00Z","v":541467,"vw":486.982521},{"c":485.03,"h":489.32,"l":478.1601,"n":19613,"o":487.72,"t":"2025-06-20T04:00:00Z","v":1452509,"vw":484.802831},{"c":494.6,"h":496.23,"l":483.5742,"n":17071,"o":485.28,"t":"2025-06-23T04:00:00Z","v":389430,"vw":493.177123},{"c":500.65,"h":503.37,"l":493.47,"n":13895,"o":499.11,"t":"2025-06-24T04:00:00Z","v":359685,"vw":500.11066},{"c":502.57,"h":505.66,"l":499.307,"n":14413,"o":504.34,"t":"2025-06-25T04:00:00Z","v":266750,"vw":502.18155},{"c":510.99,"h":512.72,"l":504.58,"n":16697,"o":506.39,"t":"2025-06-26T04:00:00Z","v":340382,"vw":510.325502},{"c":530.62,"h":532.49,"l":517.645,"n":19218,"o":519.18,"t":"2025-06-27T04:00:00Z","v":681275,"vw":529.130257},{"c":534.89,"h":538.3,"l":523.5,"n":16071,"o":529.67,"t":"2025-06-30T04:00:00Z","v":421530,"vw":534.676122},{"c":530.88,"h":535.855,"l":516.91,"n":22114,"o":531.46,"t":"2025-07-01T04:00:00Z","v":635634,"vw":529.635682},{"c":541.8,"h":541.8,"l":529.04,"n":16418,"o":529.74,"t":"2025-07-02T04:00:00Z","v":389114,"vw":538.827531},{"c":547.22,"h":550.18,"l":533.08,"n":10346,"o":537.47,"t":"2025-07-03T04:00:00Z","v":302472,"vw":545.89138},{"c":551.14,"h":553.9732,"l":545.1,"n":16317,"o":548.34,"t":"2025-07-07T04:00:00Z","v":481117,"vw":550.159184},{"c":541.34,"h":552.59,"l":532.2508,"n":17738,"o":552.59,"t":"2025-07-08T04:00:00Z","v":416919,"vw":542.022071},{"c":546.28,"h":548.09,"l":539.4401,"n":14142,"o":546.48,"t":"2025-07-09T04:00:00Z","v":389111,"vw":546.151541},{"c":547.59,"h":550.86,"l":537.105,"n":16610,"o":546,"t":"2025-07-10T04:00:00Z","v":383262,"vw":546.000508},{"c":554.22,"h":556.61,"l":542.0012,"n":12652,"o":547.63,"t":"2025-07-11T04:00:00Z","v":215578,"vw":553.352426},{"c":556.86,"h":560.01,"l":552,"n":12394,"o":553.6,"t":"2025-07-14T04:00:00Z","v":283946,"vw":557.085645},{"c":549.76,"h":562.77,"l":546.9101,"n":13764,"o":562.28,"t":"2025-07-15T04:00:00Z","v":341587,"vw":552.320954},{"c":553.3,"h":555.58,"l":546.44,"n":12393,"o":551.71,"t":"2025-07-16T04:00:00Z","v":258493,"vw":552.828462},{"c":559.25,"h":562.03,"l":554.1,"n":16404,"o":554.1,"t":"2025-07-17T04:00:00Z","v":287837,"vw":559.212454},{"c":565.56,"h":570,"l":560.08,"n":14489,"o":562.05,"t":"2025-07-18T04:00:00Z","v":415089,"vw":565.805989},{"c":560.44,"h":566.3215,"l":558.7,"n":13645,"o":564.83,"t":"2025-07-21T04:00:00Z","v":263613,"vw":561.358132},{"c":558.98,"h":561.885,"l":540,"n":14936,"o":559.64,"t":"2025-07-22T04:00:00Z","v":315051,"vw":556.403835},{"c":573.66,"h":574.015,"l":563.2001,"n":12364,"o":564.86,"t":"2025-07-23T04:00:00Z","v":231858,"vw":571.76087},{"c":578.8,"h":580.4757,"l":569.04,"n":13445,"o":576.69,"t":"2025-07-24T04:00:00Z","v":253909,"vw":577.615468},{"c":635.06,"h":636.38,"l":605.9,"n":31120,"o":607.01,"t":"2025-07-25T04:00:00Z","v":658238,"vw":626.066529},{"c":631.66,"h":641.955,"l":626.65,"n":25417,"o":635.06,"t":"2025-07-28T04:00:00Z","v":578783,"vw":632.433792},{"c":636.23,"h":637.22,"l":628.335,"n":19800,"o":636.53,"t":"2025-07-29T04:00:00Z","v":417991,"vw":634.674428},{"c":639.33,"h":642.555,"l":632.69,"n":23569,"o":634.52,"t":"2025-07-30T04:00:00Z","v":560865,"vw":637.987467},{"c":627.49,"h":667.64,"l":616.04,"n":31259,"o":667.64,"t":"2025-07-31T04:00:00Z","v":731434,"vw":630.919661},{"c":624.67,"h":632.3,"l":595.62,"n":25096,"o":608.77,"t":"2025-08-01T04:00:00Z","v":508828,"vw":622.349039},{"c":629.22,"h":634.84,"l":621.02,"n":17410,"o":631.4,"t":"2025-08-04T04:00:00Z","v":340127,"vw":628.975425},{"c":625,"h":635.62,"l":613.775,"n":19714,"o":635.62,"t":"2025-08-05T04:00:00Z","v":404739,"vw":623.703295},{"c":622.27,"h":625.71,"l":615.8,"n":13230,"o":622.79,"t":"2025-08-06T04:00:00Z","v":299332,"vw":621.669587},{"c":617.51,"h":624.9408,"l":613.4901,"n":10920,"o":620.67,"t":"2025-08-07T04:00:00Z","v":220084,"vw":618.14181},{"c":618.22,"h":620.45,"l":610,"n":15671,"o":620.11,"t":"2025-08-08T04:00:00Z","v":321494,"vw":616.551772},{"c":614.69,"h":624,"l":611.2901,"n":11311,"o":619.06,"t":"2025-08-11T04:00:00Z","v":299142,"vw":615.485945},{"c":632.57,"h":633.78,"l":615.3436,"n":14874,"o":618.41,"t":"2025-08-12T04:00:00Z","v":347430,"vw":628.275862},{"c":616.71,"h":640.38,"l":602.89,"n":17777,"o":636.25,"t":"2025-08-13T04:00:00Z","v":364069,"vw":616.766936},{"c":609.75,"h":618.14,"l":604.38,"n":11931,"o":604.38,"t":"2025-08-14T04:00:00Z","v":239208,"vw":611.009758},{"c":605.62,"h":613.37,"l":596.86,"n":12246,"o":609.75,"t":"2025-08-15T04:00:00Z","v":233195,"vw":605.700343},{"c":612.92,"h":613.35,"l":604.46,"n":11788,"o":604.6,"t":"2025-08-18T04:00:00Z","v":261915,"vw":609.77295},{"c":607.1,"h":611.87,"l":604.89,"n":9916,"o":611.87,"t":"2025-08-19T04:00:00Z","v":229524,"vw":607.621021},{"c":605.13,"h":607.44,"l":589.3,"n":13483,"o":600,"t":"2025-08-20T04:00:00Z","v":302680,"vw":603.004463},{"c":610.85,"h":611.67,"l":601.79,"n":10425,"o":605,"t":"2025-08-21T04:00:00Z","v":225050,"vw":609.407625},{"c":610.24,"h":625.26,"l":609.66,"n":12658,"o":613.63,"t":"2025-08-22T04:00:00Z","v":222927,"vw":614.885147},{"c":609.16,"h":620.065,"l":605.72,"n":14223,"o":610.24,"t":"2025-08-25T04:00:00Z","v":279330,"vw":610.529928},{"c":618.84,"h":619.79,"l":608.46,"n":16644,"o":610,"t":"2025-08-26T04:00:00Z","v":422956,"vw":618.320651},{"c":624,"h":628.3337,"l":615.6,"n":14369,"o":615.6,"t":"2025-08-27T04:00:00Z","v":372781,"vw":624.035813},{"c":633.25,"h":634.27,"l":624,"n":15159,"o":624,"t":"2025-08-28T04:00:00Z","v":322934,"vw":631.807299},{"c":620,"h":633.25,"l":611.64,"n":13839,"o":633.25,"t":"2025-08-29T04:00:00Z","v":353223,"vw":619.695503},{"c":620.41,"h":621.565,"l":596.17,"n":16050,"o":605.86,"t":"2025-09-02T04:00:00Z","v":298658,"vw":616.816555},{"c":627.28,"h":627.969,"l":620.22,"n":14029,"o":623.17,"t":"2025-09-03T04:00:00Z","v":303382,"vw":624.217873},{"c":640.57,"h":642.075,"l":626.5,"n":13942,"o":631.39,"t":"2025-09-04T04:00:00Z","v":330236,"vw":638.255344},{"c":625.4,"h":640.59,"l":612.5,"n":19635,"o":640.59,"t":"2025-09-05T04:00:00Z","v":429837,"vw":622.777937},{"c":621.58,"h":637.55,"l":619.615,"n":23692,"o":630.56,"t":"2025-09-08T04:00:00Z","v":577527,"vw":623.418799},{"c":623.03,"h":631.6,"l":618.385,"n":24679,"o":631.6,"t":"2025-09-09T04:00:00Z","v":560919,"vw":624.805879},{"c":634.4,"h":641.8499,"l":628.0001,"n":23157,"o":631.72,"t":"2025-09-10T04:00:00Z","v":767793,"vw":635.197853},{"c":640,"h":648.1899,"l":634.91,"n":21826,"o":642,"t":"2025-09-11T04:00:00Z","v":666592,"vw":642.434775},{"c":629.08,"h":640.555,"l":628.59,"n":19689,"o":637.69,"t":"2025-09-12T04:00:00Z","v":455512,"vw":633.054477},{"c":628.75,"h":630.344,"l":616.15,"n":21012,"o":628,"t":"2025-09-15T04:00:00Z","v":523615,"vw":626.333868},{"c":618.99,"h":627.615,"l":613.5501,"n":18961,"o":624.14,"t":"2025-09-16T04:00:00Z","v":431291,"vw":618.522774},{"c":616.72,"h":626.095,"l":611.2437,"n":18413,"o":621.61,"t":"2025-09-17T04:00:00Z","v":381639,"vw":618.23929},{"c":628.92,"h":639.11,"l":616.52,"n":24363,"o":618.39,"t":"2025-09-18T04:00:00Z","v":706268,"vw":630.478731},{"c":632.02,"h":634.72,"l":613.8125,"n":27648,"o":627.37,"t":"2025-09-19T04:00:00Z","v":10505243,"vw":631.790986},{"c":655.83,"h":655.92,"l":622.5901,"n":34978,"o":625.11,"t":"2025-09-22T04:00:00Z","v":837794,"vw":649.148793},{"c":644.7,"h":660.4279,"l":641.715,"n":21938,"o":660,"t":"2025-09-23T04:00:00Z","v":546572,"vw":647.664965},{"c":626.57,"h":653.09,"l":625.505,"n":20848,"o":651.9,"t":"2025-09-24T04:00:00Z","v":462996,"vw":631.493435},{"c":625,"h":628,"l":608.995,"n":17606,"o":615.4,"t":"2025-09-25T04:00:00Z","v":357472,"vw":623.387002},{"c":640.57,"h":645.95,"l":626.515,"n":20040,"o":629.58,"t":"2025-09-26T04:00:00Z","v":396453,"vw":640.045489},{"c":640.63,"h":650.91,"l":636.1601,"n":18089,"o":644,"t":"2025-09-29T04:00:00Z","v":410380,"vw":641.911433},{"c":649.54,"h":651.18,"l":640.175,"n":13993,"o":640.63,"t":"2025-09-30T04:00:00Z","v":301054,"vw":648.516749},{"c":654.92,"h":657.88,"l":640.98,"n":18395,"o":644.47,"t":"2025-10-01T04:00:00Z","v":407918,"vw":653.333719},{"c":660.28,"h":664.165,"l":649.66,"n":18212,"o":653.03,"t":"2025-10-02T04:00:00Z","v":342516,"vw":658.039236},{"c":654.41,"h":663.2522,"l":649.94,"n":15678,"o":663,"t":"2025-10-03T04:00:00Z","v":321673,"vw":655.79251},{"c":670,"h":679.02,"l":657.5,"n":24758,"o":657.64,"t":"2025-10-06T04:00:00Z","v":592414,"vw":671.201501},{"c":673.08,"h":685.8199,"l":663.3,"n":22452,"o":680.77,"t":"2025-10-07T04:00:00Z","v":485366,"vw":673.234707},{"c":695.03,"h":695.4,"l":672.954,"n":22347,"o":676.87,"t":"2025-10-08T04:00:00Z","v":417682,"vw":689.931111},{"c":680.83,"h":697.5,"l":678.68,"n":19541,"o":695,"t":"2025-10-09T04:00:00Z","v":415042,"vw":682.909473},{"c":663.74,"h":697.91,"l":663.66,"n":23545,"o":687.98,"t":"2025-10-10T04:00:00Z","v":423666,"vw":674.37993},{"c":677.02,"h":686.9099,"l":672.5,"n":15054,"o":674.84,"t":"2025-10-13T04:00:00Z","v":241700,"vw":678.448876},{"c":674.14,"h":681.02,"l":661.01,"n":17117,"o":668,"t":"2025-10-14T04:00:00Z","v":452030,"vw":673.95529},{"c":690.64,"h":692.57,"l":680,"n":20326,"o":686.07,"t":"2025-10-15T04:00:00Z","v":662960,"vw":688.479499},{"c":687.22,"h":695.91,"l":683.05,"n":17013,"o":692.79,"t":"2025-10-16T04:00:00Z","v":416549,"vw":688.160435},{"c":689.01,"h":692.11,"l":675.3507,"n":16142,"o":682.92,"t":"2025-10-17T04:00:00Z","v":524706,"vw":687.19187},{"c":700.18,"h":704.09,"l":693.355,"n":15071,"o":700,"t":"2025-10-20T04:00:00Z","v":289555,"vw":700.340545},{"c":689.95,"h":701.24,"l":680.5,"n":16722,"o":698.44,"t":"2025-10-21T04:00:00Z","v":384592,"vw":690.396557},{"c":662.93,"h":700.29,"l":646.55,"n":26090,"o":695.03,"t":"2025-10-22T04:00:00Z","v":569201,"vw":665.325209},{"c":696.28,"h":698.1,"l":665.66,"n":19132,"o":666,"t":"2025-10-23T04:00:00Z","v":470720,"vw":686.954531},{"c":748.24,"h":752.52,"l":729.8901,"n":31110,"o":730,"t":"2025-10-24T04:00:00Z","v":690122,"vw":745.539495},{"c":754.85,"h":755.57,"l":741.5,"n":20585,"o":749.87,"t":"2025-10-27T04:00:00Z","v":477640,"vw":752.795649},{"c":751.44,"h":758.72,"l":747.01,"n":18836,"o":755.09,"t":"2025-10-28T04:00:00Z","v":399113,"vw":753.161131},{"c":777,"h":778.635,"l":755.79,"n":27364,"o":755.79,"t":"2025-10-29T04:00:00Z","v":684657,"vw":771.331624},{"c":648,"h":715.825,"l":632.0575,"n":56913,"o":665,"t":"2025-10-30T04:00:00Z","v":1422798,"vw":656.554785},{"c":675.78,"h":682.12,"l":657.49,"n":39496,"o":657.49,"t":"2025-10-31T04:00:00Z","v":962955,"vw":672.771808},{"c":673.52,"h":681.835,"l":670.076,"n":22116,"o":673.02,"t":"2025-11-03T05:00:00Z","v":428191,"vw":676.075895},{"c":654.5,"h":664.5,"l":646.21,"n":22202,"o":661.01,"t":"2025-11-04T05:00:00Z","v":449748,"vw":656.532206},{"c":675.42,"h":679.3,"l":657.31,"n":19053,"o":657.31,"t":"2025-11-05T05:00:00Z","v":314614,"vw":672.595441},{"c":653.75,"h":672.71,"l":653.17,"n":19058,"o":669.74,"t":"2025-11-06T05:00:00Z","v":337540,"vw":659.075499},{"c":649.34,"h":655.63,"l":636.11,"n":23499,"o":645.14,"t":"2025-11-07T05:00:00Z","v":578178,"vw":647.139137},{"c":656.33,"h":665.9999,"l":646,"n":16269,"o":664.52,"t":"2025-11-10T05:00:00Z","v":290535,"vw":654.557548},{"c":640.85,"h":655.445,"l":639.71,"n":17882,"o":650.65,"t":"2025-11-11T05:00:00Z","v":299179,"vw":642.996853},{"c":643.38,"h":655.97,"l":640.85,"n":17876,"o":645.66,"t":"2025-11-12T05:00:00Z","v":329109,"vw":647.997354},{"c":618.96,"h":644.115,"l":615.52,"n":27726,"o":641.61,"t":"2025-11-13T05:00:00Z","v":497428,"vw":621.788877},{"c":619.86,"h":630.43,"l":601,"n":23837,"o":603.28,"t":"2025-11-14T05:00:00Z","v":489033,"vw":621.124578},{"c":611.4,"h":626.88,"l":606.6598,"n":19070,"o":620.64,"t":"2025-11-17T05:00:00Z","v":382371,"vw":614.84132},{"c":614.59,"h":624.07,"l":602.61,"n":16468,"o":602.61,"t":"2025-11-18T05:00:00Z","v":381910,"vw":613.909683},{"c":605.84,"h":625.14,"l":603.58,"n":26197,"o":618.18,"t":"2025-11-19T05:00:00Z","v":673163,"vw":609.962021},{"c":583.08,"h":626.6,"l":577.88,"n":26543,"o":623.53,"t":"2025-11-20T05:00:00Z","v":666747,"vw":594.58697},{"c":581.58,"h":585.295,"l":564.92,"n":25334,"o":584.17,"t":"2025-11-21T05:00:00Z","v":545750,"vw":577.990584},{"c":602.84,"h":614,"l":585.12,"n":22975,"o":590.07,"t":"2025-11-24T05:00:00Z","v":582636,"vw":604.053018},{"c":605.61,"h":608.84,"l":587.54,"n":16711,"o":600.28,"t":"2025-11-25T05:00:00Z","v":310183,"vw":602.665656},{"c":610.72,"h":617.99,"l":609.45,"n":15285,"o":609.45,"t":"2025-11-26T05:00:00Z","v":237558,"vw":613.170145},{"c":615.07,"h":619.395,"l":613.02,"n":8604,"o":616.92,"t":"2025-11-28T05:00:00Z","v":145965,"vw":616.115725},{"c":607.78,"h":610.865,"l":601,"n":16889,"o":605.59,"t":"2025-12-01T05:00:00Z","v":273811,"vw":607.257607},{"c":606.37,"h":618.1499,"l":602.51,"n":17090,"o":611.76,"t":"2025-12-02T05:00:00Z","v":341231,"vw":607.599788},{"c":612,"h":612.74,"l":590.99,"n":19852,"o":604.75,"t":"2025-12-03T05:00:00Z","v":355175,"vw":607.784569},{"c":635.36,"h":638.95,"l":607,"n":24443,"o":608.99,"t":"2025-12-04T05:00:00Z","v":508581,"vw":631.505099},{"c":623.62,"h":637.81,"l":622.64,"n":18766,"o":633.26,"t":"2025-12-05T05:00:00Z","v":387716,"vw":626.498935},{"c":629.22,"h":645.3186,"l":621.77,"n":21172,"o":626.8,"t":"2025-12-08T05:00:00Z","v":475696,"vw":633.299487},{"c":623.74,"h":636.31,"l":622.54,"n":18599,"o":625.78,"t":"2025-12-09T05:00:00Z","v":408685,"vw":627.820414},{"c":627.02,"h":633.77,"l":611.145,"n":18108,"o":623.83,"t":"2025-12-10T05:00:00Z","v":330495,"vw":625.380101},{"c":639.58,"h":642.2,"l":618.33,"n":18880,"o":623.58,"t":"2025-12-11T05:00:00Z","v":306791,"vw":635.758691},{"c":623.65,"h":641.77,"l":604.98,"n":27465,"o":641.35,"t":"2025-12-12T05:00:00Z","v":534633,"vw":620.161093},{"c":624.09,"h":632.318,"l":618.4836,"n":17814,"o":624.11,"t":"2025-12-15T05:00:00Z","v":280539,"vw":625.698367},{"c":624.56,"h":630.91,"l":620.465,"n":18351,"o":625,"t":"2025-12-16T05:00:00Z","v":311924,"vw":624.546065},{"c":596.47,"h":625.34,"l":591.25,"n":26397,"o":621.16,"t":"2025-12-17T05:00:00Z","v":591117,"vw":598.778024},{"c":612.86,"h":617.6,"l":602.3,"n":23376,"o":607.84,"t":"2025-12-18T05:00:00Z","v":477278,"vw":612.002289},{"c":611.41,"h":623.65,"l":608.85,"n":22124,"o":613.8,"t":"2025-12-19T05:00:00Z","v":891277,"vw":612.179628},{"c":621.84,"h":627.96,"l":613.85,"n":15448,"o":619.21,"t":"2025-12-22T05:00:00Z","v":263366,"vw":621.387527},{"c":625.69,"h":627.72,"l":618.59,"n":13046,"o":619.15,"t":"2025-12-23T05:00:00Z","v":197899,"vw":624.581284},{"c":626.07,"h":626.63,"l":618.405,"n":6585,"o":622.84,"t":"2025-12-24T05:00:00Z","v":97545,"vw":624.412031},{"c":627.09,"h":629.03,"l":624.22,"n":9836,"o":628.38,"t":"2025-12-26T05:00:00Z","v":151301,"vw":626.946527},{"c":623.26,"h":629.82,"l":621.5001,"n":13032,"o":623.28,"t":"2025-12-29T05:00:00Z","v":251957,"vw":624.225685},{"c":617.3,"h":623.53,"l":616.66,"n":11785,"o":622.96,"t":"2025-12-30T05:00:00Z","v":199973,"vw":619.662583},{"c":611.79,"h":620,"l":610,"n":11425,"o":618.33,"t":"2025-12-31T05:00:00Z","v":265549,"vw":613.553372},{"c":638.65,"h":640.9999,"l":614.95,"n":16585,"o":616.48,"t":"2026-01-02T05:00:00Z","v":286140,"vw":635.457198},{"c":653.57,"h":662.65,"l":644.56,"n":20922,"o":644.71,"t":"2026-01-05T05:00:00Z","v":472145,"vw":654.20091},{"c":655.94,"h":661.2,"l":626.05,"n":22000,"o":651.74,"t":"2026-01-06T05:00:00Z","v":395502,"vw":651.715658},{"c":650.97,"h":657.46,"l":646.945,"n":17862,"o":655.39,"t":"2026-01-07T05:00:00Z","v":484514,"vw":652.626055},{"c":628.27,"h":651.27,"l":618.09,"n":22918,"o":651,"t":"2026-01-08T05:00:00Z","v":424292,"vw":629.433032},{"c":646.27,"h":651.9999,"l":630.9,"n":16418,"o":631.22,"t":"2026-01-09T05:00:00Z","v":319505,"vw":644.758596},{"c":660.65,"h":664.455,"l":645.595,"n":21352,"o":647.3,"t":"2026-01-12T05:00:00Z","v":412232,"vw":659.954584},{"c":670.55,"h":671.0599,"l":662.36,"n":17979,"o":662.36,"t":"2026-01-13T05:00:00Z","v":327307,"vw":668.337332},{"c":660.73,"h":667.445,"l":640.65,"n":18687,"o":667.2,"t":"2026-01-14T05:00:00Z","v":320616,"vw":655.571645},{"c":682.13,"h":689.8,"l":669.755,"n":26606,"o":672.74,"t":"2026-01-15T05:00:00Z","v":454903,"vw":683.150472},{"c":698.69,"h":708.36,"l":689.085,"n":23103,"o":689.25,"t":"2026-01-16T05:00:00Z","v":485559,"vw":699.125731},{"c":687.76,"h":696.74,"l":680,"n":18381,"o":684.7,"t":"2026-01-20T05:00:00Z","v":303722,"vw":689.446191},{"c":708.71,"h":711.05,"l":687.8,"n":19401,"o":693.97,"t":"2026-01-21T05:00:00Z","v":272252,"vw":704.55145},{"c":702.89,"h":724.74,"l":690,"n":18216,"o":720.5,"t":"2026-01-22T05:00:00Z","v":290203,"vw":702.82552},{"c":694.21,"h":703.75,"l":688.62,"n":14649,"o":702.01,"t":"2026-01-23T05:00:00Z","v":248064,"vw":695.221032},{"c":706.87,"h":709,"l":694.24,"n":13487,"o":697.81,"t":"2026-01-26T05:00:00Z","v":247331,"vw":706.048489},{"c":716.28,"h":719.3,"l":704.305,"n":15083,"o":711.2,"t":"2026-01-27T05:00:00Z","v":227004,"vw":715.754369},{"c":727.35,"h":735.585,"l":713.95,"n":17013,"o":719.16,"t":"2026-01-28T05:00:00Z","v":287058,"vw":724.936667},{"c":730.4,"h":747.78,"l":718,"n":20231,"o":737.87,"t":"2026-01-29T05:00:00Z","v":347915,"vw":731.676827},{"c":720.73,"h":731.13,"l":712.46,"n":18121,"o":720.57,"t":"2026-01-30T05:00:00Z","v":306742,"vw":720.414889},{"c":731.67,"h":731.71,"l":714.65,"n":17930,"o":714.65,"t":"2026-02-02T05:00:00Z","v":252193,"vw":727.969356},{"c":744.53,"h":747.5399,"l":726.24,"n":16654,"o":740,"t":"2026-02-03T05:00:00Z","v":354817,"vw":739.975626},{"c":708.62,"h":744.855,"l":687.33,"n":31056,"o":737.84,"t":"2026-02-04T05:00:00Z","v":554273,"vw":712.716724},{"c":717.68,"h":726.86,"l":696.74,"n":19765,"o":704.965,"t":"2026-02-05T05:00:00Z","v":324120,"vw":718.141755},{"c":764.35,"h":766.41,"l":734.91,"n":19920,"o":735.18,"t":"2026-02-06T05:00:00Z","v":371410,"vw":751.406271},{"c":776.24,"h":787.9,"l":761.43,"n":22322,"o":761.43,"t":"2026-02-09T05:00:00Z","v":404324,"vw":777.564203},{"c":779.09,"h":792.8399,"l":768.7,"n":17261,"o":779.33,"t":"2026-02-10T05:00:00Z","v":349821,"vw":780.042678},{"c":808.51,"h":816.595,"l":785.18,"n":20266,"o":800,"t":"2026-02-11T05:00:00Z","v":441023,"vw":805.59266},{"c":782.93,"h":835,"l":781.5001,"n":24356,"o":815,"t":"2026-02-12T05:00:00Z","v":527527,"vw":797.436301},{"c":800.82,"h":809.05,"l":777.52,"n":14826,"o":784.68,"t":"2026-02-13T05:00:00Z","v":309520,"vw":797.691957},{"c":797.5,"h":806.39,"l":788.06,"n":16031,"o":798,"t":"2026-02-17T05:00:00Z","v":364099,"vw":797.686821},{"c":783.06,"h":806.37,"l":780.64,"n":18788,"o":797.5,"t":"2026-02-18T05:00:00Z","v":415631,"vw":789.365313},{"c":803.55,"h":806.24,"l":778.61,"n":16549,"o":784.2,"t":"2026-02-19T05:00:00Z","v":308992,"vw":800.611657},{"c":812.79,"h":821.9,"l":799.19,"n":17884,"o":803.87,"t":"2026-02-20T05:00:00Z","v":368277,"vw":809.989718},{"c":806.66,"h":815.7869,"l":797.1,"n":15988,"o":805.55,"t":"2026-02-23T05:00:00Z","v":309186,"vw":805.195613},{"c":806.8,"h":815,"l":790.64,"n":16854,"o":796.16,"t":"2026-02-24T05:00:00Z","v":385806,"vw":807.696709},{"c":801.8,"h":815.85,"l":798.93,"n":23260,"o":815.85,"t":"2026-02-25T05:00:00Z","v":477633,"vw":805.254289},{"c":746.18,"h":780,"l":713.9763,"n":37558,"o":780,"t":"2026-02-26T05:00:00Z","v":882621,"vw":738.219651},{"c":724.62,"h":747.62,"l":712.91,"n":23018,"o":745,"t":"2026-02-27T05:00:00Z","v":642913,"vw":724.222044},{"c":735.78,"h":749.975,"l":714.7082,"n":21918,"o":719.28,"t":"2026-03-02T05:00:00Z","v":413143,"vw":737.169967},{"c":736.3,"h":742.06,"l":710.6643,"n":23735,"o":720.62,"t":"2026-03-03T05:00:00Z","v":513572,"vw":732.00973},{"c":740.87,"h":750.85,"l":735,"n":19502,"o":745.02,"t":"2026-03-04T05:00:00Z","v":368697,"vw":742.234914},{"c":719.01,"h":736.82,"l":704.12,"n":23588,"o":730.51,"t":"2026-03-05T05:00:00Z","v":580128,"vw":720.189311},{"c":705.79,"h":715.15,"l":700,"n":19387,"o":706.47,"t":"2026-03-06T05:00:00Z","v":397641,"vw":706.562016},{"c":719.18,"h":719.19,"l":685.5,"n":19871,"o":695.28,"t":"2026-03-09T04:00:00Z","v":391935,"vw":709.107821},{"c":723.38,"h":735.19,"l":719.7101,"n":17653,"o":724.91,"t":"2026-03-10T04:00:00Z","v":262598,"vw":725.83904},{"c":720.18,"h":727.06,"l":712.09,"n":17176,"o":722.52,"t":"2026-03-11T04:00:00Z","v":355911,"vw":720.268341},{"c":710.53,"h":718.92,"l":701.83,"n":15632,"o":711.42,"t":"2026-03-12T04:00:00Z","v":277289,"vw":710.96219},{"c":709.91,"h":727.65,"l":707.65,"n":15744,"o":719.3,"t":"2026-03-13T04:00:00Z","v":288398,"vw":712.679616},{"c":726.55,"h":732.69,"l":720.97,"n":16709,"o":722.63,"t":"2026-03-16T04:00:00Z","v":302445,"vw":726.977617},{"c":728.55,"h":736.01,"l":714.69,"n":12598,"o":730.19,"t":"2026-03-17T04:00:00Z","v":196408,"vw":727.562287},{"c":737.66,"h":747.97,"l":731.8,"n":17443,"o":733,"t":"2026-03-18T04:00:00Z","v":395552,"vw":739.30965},{"c":751.33,"h":757.24,"l":723.49,"n":21379,"o":726.32,"t":"2026-03-19T04:00:00Z","v":490279,"vw":746.427147},{"c":724.93,"h":755.4144,"l":718.2,"n":17995,"o":750.05,"t":"2026-03-20T04:00:00Z","v":919740,"vw":727.958392},{"c":744.66,"h":761.58,"l":734.38,"n":16073,"o":734.38,"t":"2026-03-23T04:00:00Z","v":329995,"vw":746.997987},{"c":761.27,"h":768.27,"l":736.44,"n":18155,"o":746.49,"t":"2026-03-24T04:00:00Z","v":422562,"vw":758.962965},{"c":764.76,"h":775.86,"l":761.52,"n":14918,"o":765.38,"t":"2026-03-25T04:00:00Z","v":270818,"vw":767.039581},{"c":726.31,"h":761.99,"l":720.68,"n":19658,"o":756,"t":"2026-03-26T04:00:00Z","v":335039,"vw":735.651072},{"c":732.89,"h":747.53,"l":721.18,"n":15647,"o":725.87,"t":"2026-03-27T04:00:00Z","v":251705,"vw":734.126438},{"c":701.1,"h":747.43,"l":695.545,"n":20413,"o":738.76,"t":"2026-03-30T04:00:00Z","v":367693,"vw":703.879184},{"c":738.31,"h":743.68,"l":711.72,"n":17488,"o":711.72,"t":"2026-03-31T04:00:00Z","v":412634,"vw":734.588777},{"c":759.55,"h":769.97,"l":746.11,"n":16746,"o":747.86,"t":"2026-04-01T04:00:00Z","v":253438,"vw":760.947879},{"c":756.3,"h":773.4,"l":737.8985,"n":12498,"o":738.63,"t":"2026-04-02T04:00:00Z","v":242223,"vw":756.428639},{"c":757.54,"h":760.17,"l":742,"n":12798,"o":756.64,"t":"2026-04-06T04:00:00Z","v":173247,"vw":756.253866},{"c":750.42,"h":766.9,"l":747.62,"n":18649,"o":754.96,"t":"2026-04-07T04:00:00Z","v":544642,"vw":754.043429},{"c":789.19,"h":794.9152,"l":776.9101,"n":22477,"o":781.72,"t":"2026-04-08T04:00:00Z","v":385715,"vw":787.543965},{"c":800.4,"h":808.89,"l":791.18,"n":18192,"o":791.18,"t":"2026-04-09T04:00:00Z","v":345236,"vw":799.651137},{"c":802.43,"h":809.93,"l":790.08,"n":14392,"o":799,"t":"2026-04-10T04:00:00Z","v":196400,"vw":803.752731},{"c":812.21,"h":815.92,"l":799.38,"n":15790,"o":799.94,"t":"2026-04-13T04:00:00Z","v":271417,"vw":809.788855},{"c":814.18,"h":823.875,"l":808.7195,"n":17038,"o":820.18,"t":"2026-04-14T04:00:00Z","v":324855,"vw":816.400237},{"c":803.64,"h":814.425,"l":793.21,"n":16559,"o":809.54,"t":"2026-04-15T04:00:00Z","v":283552,"vw":803.426924},{"c":792.25,"h":807.78,"l":788.76,"n":16407,"o":802.7,"t":"2026-04-16T04:00:00Z","v":281267,"vw":793.398693},{"c":806.05,"h":816.945,"l":797.7132,"n":18587,"o":800.71,"t":"2026-04-17T04:00:00Z","v":477681,"vw":806.297662},{"c":831.11,"h":833.245,"l":807.15,"n":19452,"o":807.81,"t":"2026-04-20T04:00:00Z","v":294728,"vw":826.581358},{"c":838.01,"h":842.5,"l":829.16,"n":19587,"o":835.01,"t":"2026-04-21T04:00:00Z","v":373883,"vw":835.992021},{"c":860,"h":860.48,"l":838.5,"n":21070,"o":850.1,"t":"2026-04-22T04:00:00Z","v":378745,"vw":853.669159},{"c":873.11,"h":881.96,"l":861.3,"n":21756,"o":867.68,"t":"2026-04-23T04:00:00Z","v":368681,"vw":873.490021},{"c":869.9,"h":881.84,"l":855.36,"n":20878,"o":875.95,"t":"2026-04-24T04:00:00Z","v":375664,"vw":867.741702},{"c":885.42,"h":888.05,"l":848.2,"n":19501,"o":870.44,"t":"2026-04-27T04:00:00Z","v":368838,"vw":877.618338},{"c":863.78,"h":877.19,"l":851.845,"n":22028,"o":866.51,"t":"2026-04-28T04:00:00Z","v":402908,"vw":862.444468},{"c":833.37,"h":882.285,"l":830.6,"n":30949,"o":865.25,"t":"2026-04-29T04:00:00Z","v":593209,"vw":842.375355},{"c":891.67,"h":901.24,"l":856.005,"n":27881,"o":857.28,"t":"2026-04-30T04:00:00Z","v":542144,"vw":888.538837},{"c":903.5,"h":905.72,"l":882.1275,"n":22725,"o":899.9,"t":"2026-05-01T04:00:00Z","v":327084,"vw":898.349613},{"c":910.26,"h":921.2215,"l":893.515,"n":20462,"o":906.06,"t":"2026-05-04T04:00:00Z","v":315226,"vw":908.850067},{"c":933.27,"h":944.85,"l":922.83,"n":24038,"o":935.78,"t":"2026-05-05T04:00:00Z","v":401451,"vw":934.547192},{"c":943.75,"h":951.96,"l":908.62,"n":25993,"o":937.25,"t":"2026-05-06T04:00:00Z","v":563268,"vw":938.677591},{"c":924.06,"h":947.96,"l":914.235,"n":22230,"o":945.22,"t":"2026-05-07T04:00:00Z","v":358779,"vw":925.991256},{"c":921.64,"h":946.105,"l":919.62,"n":16814,"o":939.02,"t":"2026-05-08T04:00:00Z","v":259584,"vw":924.125245},{"c":931.5,"h":936.3099,"l":908.18,"n":19539,"o":914.48,"t":"2026-05-11T04:00:00Z","v":322040,"vw":929.972808},{"c":924.9,"h":938.67,"l":905,"n":21510,"o":927.11,"t":"2026-05-12T04:00:00Z","v":434248,"vw":920.465172},{"c":923.01,"h":939.99,"l":908.76,"n":17745,"o":939.42,"t":"2026-05-13T04:00:00Z","v":328616,"vw":923.973744},{"c":930.03,"h":934.105,"l":916.86,"n":17838,"o":926.39,"t":"2026-05-14T04:00:00Z","v":397145,"vw":925.605864},{"c":913.11,"h":915.065,"l":894.09,"n":17438,"o":910.09,"t":"2026-05-15T04:00:00Z","v":316767,"vw":910.242871},{"c":877.19,"h":911.18,"l":869.8,"n":22920,"o":909.18,"t":"2026-05-18T04:00:00Z","v":488464,"vw":880.644381},{"c":854.36,"h":870.6899,"l":838.945,"n":19775,"o":859.65,"t":"2026-05-19T04:00:00Z","v":320026,"vw":854.05642},{"c":853.15,"h":870.785,"l":851.04,"n":18849,"o":868.34,"t":"2026-05-20T04:00:00Z","v":264784,"vw":856.887302},{"c":849.2,"h":857.23,"l":837,"n":17370,"o":847.42,"t":"2026-05-21T04:00:00Z","v":259335,"vw":849.127322},{"c":848.91,"h":856,"l":834.3436,"n":15788,"o":851.63,"t":"2026-05-22T04:00:00Z","v":252656,"vw":849.093501},{"c":861.41,"h":872.5199,"l":854.9501,"n":15484,"o":863.64,"t":"2026-05-26T04:00:00Z","v":261613,"vw":862.548853},{"c":855.26,"h":879.37,"l":853.49,"n":17173,"o":865.15,"t":"2026-05-27T04:00:00Z","v":274049,"vw":861.395229},{"c":848.45,"h":863.655,"l":839,"n":19363,"o":856.07,"t":"2026-05-28T04:00:00Z","v":336288,"vw":850.631815},{"c":826.82,"h":854.2,"l":820.11,"n":23610,"o":850.11,"t":"2026-05-29T04:00:00Z","v":686713,"vw":827.072219},{"c":830.95,"h":841.65,"l":812,"n":24802,"o":815.53,"t":"2026-06-01T04:00:00Z","v":456723,"vw":831.732431},{"c":827.28,"h":854.78,"l":824.895,"n":21660,"o":833.3,"t":"2026-06-02T04:00:00Z","v":512143,"vw":832.043217},{"c":839.54,"h":858.4,"l":828.01,"n":22042,"o":831.09,"t":"2026-06-03T04:00:00Z","v":360568,"vw":842.109899},{"c":845.43,"h":847.8,"l":823.27,"n":16161,"o":828.65,"t":"2026-06-04T04:00:00Z","v":239657,"vw":840.945796},{"c":817.44,"h":845.54,"l":813.68,"n":21743,"o":833.19,"t":"2026-06-05T04:00:00Z","v":358616,"vw":822.865693},{"c":823.79,"h":825.1,"l":802.67,"n":18017,"o":823.39,"t":"2026-06-08T04:00:00Z","v":359550,"vw":818.891281},{"c":827.78,"h":845.99,"l":799.42,"n":19262,"o":831.76,"t":"2026-06-09T04:00:00Z","v":300665,"vw":822.884415},{"c":776.72,"h":822.9399,"l":775.88,"n":23255,"o":818.63,"t":"2026-06-10T04:00:00Z","v":418883,"vw":787.388104},{"c":811.53,"h":815.02,"l":785.14,"n":19437,"o":792.25,"t":"2026-06-11T04:00:00Z","v":281780,"vw":803.675137},{"c":823.05,"h":831.8,"l":811.44,"n":15493,"o":817.13,"t":"2026-06-12T04:00:00Z","v":247611,"vw":823.000739},{"c":842.3,"h":853.02,"l":838.22,"n":23190,"o":842.32,"t":"2026-06-15T04:00:00Z","v":404338,"vw":844.420292},{"c":834.77,"h":860,"l":833.47,"n":18571,"o":850.67,"t":"2026-06-16T04:00:00Z","v":330881,"vw":842.650751},{"c":827.5,"h":851.005,"l":824.05,"n":19923,"o":843.2,"t":"2026-06-17T04:00:00Z","v":391148,"vw":832.825949},{"c":836.59,"h":849.67,"l":833.12,"n":19560,"o":846.63,"t":"2026-06-18T04:00:00Z","v":1133032,"vw":838.964168},{"c":868.88,"h":870.72,"l":831.585,"n":21531,"o":844.95,"t":"2026-06-22T04:00:00Z","v":423371,"vw":858.621251},{"c":838.61,"h":860.91,"l":835.58,"n":23523,"o":852.79,"t":"2026-06-23T04:00:00Z","v":483649,"vw":844.588344},{"c":847.17,"h":863.64,"l":835,"n":18354,"o":844.22,"t":"2026-06-24T04:00:00Z","v":335735,"vw":850.451366},{"c":862.66,"h":876.52,"l":855.01,"n":18199,"o":863.22,"t":"2026-06-25T04:00:00Z","v":284598,"vw":863.014983},{"c":798.1,"h":841.73,"l":796.65,"n":25436,"o":840.63,"t":"2026-06-26T04:00:00Z","v":1358431,"vw":802.702372},{"c":814.41,"h":826.09,"l":799.61,"n":23522,"o":799.89,"t":"2026-06-29T04:00:00Z","v":538468,"vw":815.842451},{"c":829.88,"h":832.66,"l":805,"n":17731,"o":815.84,"t":"2026-06-30T04:00:00Z","v":381607,"vw":827.963936},{"c":804.33,"h":826.825,"l":796.6201,"n":21054,"o":826.825,"t":"2026-07-01T04:00:00Z","v":343077,"vw":804.439304},{"c":774.66,"h":811.61,"l":763.43,"n":26221,"o":804.64,"t":"2026-07-02T04:00:00Z","v":570698,"vw":777.005026},{"c":787.29,"h":804,"l":784.805,"n":20420,"o":785,"t":"2026-07-06T04:00:00Z","v":491716,"vw":790.298604},{"c":768.38,"h":786.27,"l":749,"n":22478,"o":783.84,"t":"2026-07-07T04:00:00Z","v":428417,"vw":764.564375},{"c":768.98,"h":781.27,"l":750,"n":17125,"o":758.1,"t":"2026-07-08T04:00:00Z","v":286011,"vw":763.154739},{"c":783.41,"h":797.37,"l":777.8,"n":19273,"o":792.09,"t":"2026-07-09T04:00:00Z","v":393554,"vw":784.829134},{"c":781.78,"h":790.94,"l":765.09,"n":14895,"o":777.61,"t":"2026-07-10T04:00:00Z","v":294183,"vw":779.665822},{"c":764.9,"h":779.92,"l":758.97,"n":16133,"o":770.9,"t":"2026-07-13T04:00:00Z","v":262282,"vw":765.153892},{"c":774.74,"h":784.3,"l":766,"n":20584,"o":780.6,"t":"2026-07-14T04:00:00Z","v":355985,"vw":773.366524},{"c":769.72,"h":782.245,"l":749.275,"n":24680,"o":781.07,"t":"2026-07-15T04:00:00Z","v":485349,"vw":765.655529},{"c":750.04,"h":759.95,"l":745.433,"n":22623,"o":749.22,"t":"2026-07-16T04:00:00Z","v":479797,"vw":750.761451},{"c":744.16,"h":744.96,"l":717.28,"n":32071,"o":728.58,"t":"2026-07-17T04:00:00Z","v":1527670,"vw":741.204959},{"c":744.03,"h":761.099,"l":740.24,"n":23898,"o":759.04,"t":"2026-07-20T04:00:00Z","v":435996,"vw":746.083389},{"c":760.27,"h":765,"l":749.26,"n":19416,"o":761.15,"t":"2026-07-21T04:00:00Z","v":299088,"vw":758.610986},{"c":755.15,"h":763.245,"l":740.28,"n":18235,"o":745.94,"t":"2026-07-22T04:00:00Z","v":319241,"vw":757.015995},{"c":769.07,"h":772.935,"l":755,"n":20671,"o":755,"t":"2026-07-23T04:00:00Z","v":354155,"vw":766.83674},{"c":744.85,"h":772.0361,"l":742.98,"n":18020,"o":764.17,"t":"2026-07-24T04:00:00Z","v":296712,"vw":748.988317},{"c":742.75,"h":761.945,"l":725.875,"n":21911,"o":746.82,"t":"2026-07-27T04:00:00Z","v":437595,"vw":738.01438},{"c":705.82,"h":733.33,"l":698.36,"n":27961,"o":733.05,"t":"2026-07-28T04:00:00Z","v":525671,"vw":706.264404},{"c":672.48,"h":711.075,"l":668.82,"n":38549,"o":707.02,"t":"2026-07-29T04:00:00Z","v":766289,"vw":678.278903},{"c":802.37,"h":808.7204,"l":771.66,"n":41130,"o":771.66,"t":"2026-07-30T04:00:00Z","v":880695,"vw":798.260956},{"c":797.43,"h":839.99,"l":797.42,"n":29294,"o":838.9,"t":"2026-07-31T04:00:00Z","v":610430,"vw":805.638789},{"c":817.42,"h":821.86,"l":775.05,"n":29609,"o":787.99,"t":"2026-08-03T04:00:00Z","v":566690,"vw":812.256768},{"c":819.88,"h":831.495,"l":808.87,"n":26886,"o":824.94,"t":"2026-08-04T04:00:00Z","v":451724,"vw":820.965814},{"c":822.16,"h":835,"l":815.795,"n":20760,"o":827.18,"t":"2026-08-05T04:00:00Z","v":376448,"vw":824.005767},{"c":808.43,"h":836.1524,"l":805.2,"n":20755,"o":826.1,"t":"2026-08-06T04:00:00Z","v":381019,"vw":814.068944},{"c":816.9,"h":831.54,"l":801.6,"n":21598,"o":820.56,"t":"2026-08-07T04:00:00Z","v":357154,"vw":817.706175},{"c":809.33,"h":827.625,"l":808.48,"n":22454,"o":823.99,"t":"2026-08-10T04:00:00Z","v":287189,"vw":814.670133},{"c":816.86,"h":830.865,"l":812.48,"n":17993,"o":815.53,"t":"2026-08-11T04:00:00Z","v":288558,"vw":818.062895},{"c":833.4,"h":844.5762,"l":827.88,"n":21633,"o":830.48,"t":"2026-08-12T04:00:00Z","v":349764,"vw":836.3189},{"c":831.23,"h":843.83,"l":828.19,"n":18849,"o":832.84,"t":"2026-08-13T04:00:00Z","v":280858,"vw":834.436212},{"c":836.29,"h":854.0999,"l":830.955,"n":17737,"o":832.54,"t":"2026-08-14T04:00:00Z","v":289556,"vw":839.976133},{"c":862.54,"h":864.83,"l":840.29,"n":20970,"o":842.035,"t":"2026-08-17T04:00:00Z","v":315962,"vw":859.66292},{"c":824.53,"h":843.56,"l":817.01,"n":21356,"o":843.37,"t":"2026-08-18T04:00:00Z","v":289094,"vw":825.261532},{"c":805.78,"h":830.5,"l":793.84,"n":21547,"o":830.5,"t":"2026-08-19T04:00:00Z","v":409993,"vw":806.516099},{"c":787.39,"h":807.4175,"l":784.89,"n":18955,"o":799.14,"t":"2026-08-20T04:00:00Z","v":285320,"vw":789.889411},{"c":776.62,"h":794.2665,"l":775.53,"n":19155,"o":791.73,"t":"2026-08-21T04:00:00Z","v":326815,"vw":780.288342},{"c":764.9,"h":773.39,"l":758.7615,"n":19285,"o":769.99,"t":"2026-08-24T04:00:00Z","v":304994,"vw":766.012577},{"c":739.87,"h":780.23,"l":730.895,"n":22180,"o":780.18,"t":"2026-08-25T04:00:00Z","v":389133,"vw":745.003322},{"c":763.59,"h":767.88,"l":743.22,"n":24435,"o":743.22,"t":"2026-08-26T04:00:00Z","v":406741,"vw":760.693501},{"c":775.04,"h":776.7,"l":754.5401,"n":24348,"o":771.3,"t":"2026-08-27T04:00:00Z","v":466390,"vw":771.154223},{"c":740.17,"h":785.9,"l":739.38,"n":20169,"o":773.91,"t":"2026-08-28T04:00:00Z","v":371936,"vw":750.531701},{"c":734.54,"h":741.81,"l":732.2432,"n":22469,"o":741,"t":"2026-08-31T04:00:00Z","v":580656,"vw":735.785752},{"c":735.25,"h":738.02,"l":722.08,"n":21407,"o":730.25,"t":"2026-09-01T04:00:00Z","v":355179,"vw":733.814282},{"c":734.26,"h":736.24,"l":724.25,"n":19159,"o":735,"t":"2026-09-02T04:00:00Z","v":301488,"vw":732.656325},{"c":741.32,"h":745.91,"l":729.48,"n":16397,"o":735.81,"t":"2026-09-03T04:00:00Z","v":248425,"vw":740.331109},{"c":754.16,"h":757.9199,"l":746.96,"n":20363,"o":748.54,"t":"2026-09-04T04:00:00Z","v":345623,"vw":752.69244},{"c":773.16,"h":777.205,"l":755.5,"n":22192,"o":757.97,"t":"2026-09-08T04:00:00Z","v":339734,"vw":770.574924},{"c":754.29,"h":774.39,"l":754.03,"n":19345,"o":761.63,"t":"2026-09-09T04:00:00Z","v":270977,"vw":757.571014},{"c":748.33,"h":756.89,"l":740,"n":17244,"o":746.76,"t":"2026-09-10T04:00:00Z","v":231776,"vw":748.036672},{"c":780.66,"h":782.6,"l":749.4025,"n":16839,"o":757.17,"t":"2026-09-11T04:00:00Z","v":241954,"vw":777.083594},{"c":749.7,"h":756.24,"l":736.0068,"n":24253,"o":740.34,"t":"2026-09-14T04:00:00Z","v":392425,"vw":749.175505},{"c":735.52,"h":760.72,"l":732.57,"n":20245,"o":757.32,"t":"2026-09-15T04:00:00Z","v":322407,"vw":739.30311},{"c":739.46,"h":754.25,"l":732.875,"n":18699,"o":747.04,"t":"2026-09-16T04:00:00Z","v":310022,"vw":741.306083},{"c":729.26,"h":758.32,"l":723.87,"n":20832,"o":757.99,"t":"2026-09-17T04:00:00Z","v":479939,"vw":729.579451},{"c":750.09,"h":754.74,"l":729.91,"n":18730,"o":731.15,"t":"2026-09-18T04:00:00Z","v":849415,"vw":748.066955},{"c":757.71,"h":762.19,"l":737.4756,"n":18514,"o":760.06,"t":"2026-09-21T04:00:00Z","v":381919,"vw":757.123432},{"c":756.5,"h":762.3,"l":752.19,"n":16570,"o":757.28,"t":"2026-09-22T04:00:00Z","v":344607,"vw":756.114754},{"c":751.8,"h":762,"l":750.065,"n":14699,"o":756.7,"t":"2026-09-23T04:00:00Z","v":219799,"vw":754.227541},{"c":751.96,"h":755.49,"l":730,"n":16223,"o":739.45,"t":"2026-09-24T04:00:00Z","v":328162,"vw":750.052743},{"c":762.21,"h":763.69,"l":747.865,"n":18744,"o":754.27,"t":"2026-09-25T04:00:00Z","v":265884,"vw":757.733382},{"c":765.52,"h":774.5363,"l":752.254,"n":25471,"o":761.26,"t":"2026-09-28T04:00:00Z","v":386817,"vw":764.431279},{"c":762.03,"h":776.6688,"l":757.225,"n":20128,"o":771.84,"t":"2026-09-29T04:00:00Z","v":430153,"vw":761.763135},{"c":754.49,"h":763.71,"l":749.2426,"n":19905,"o":761.64,"t":"2026-09-30T04:00:00Z","v":405945,"vw":755.107109},{"c":769.03,"h":769.535,"l":750.3,"n":18820,"o":754.49,"t":"2026-10-01T04:00:00Z","v":320370,"vw":765.820536},{"c":786.61,"h":794.95,"l":777.95,"n":19471,"o":780,"t":"2026-10-02T04:00:00Z","v":370832,"vw":788.2723},{"c":779.2,"h":791,"l":771.19,"n":19175,"o":785.35,"t":"2026-10-05T04:00:00Z","v":396354,"vw":782.510614},{"c":824.52,"h":834.23,"l":785,"n":24200,"o":786.18,"t":"2026-10-06T04:00:00Z","v":423676,"vw":822.467855},{"c":784.66,"h":806.57,"l":769.295,"n":24395,"o":806.57,"t":"2026-10-07T04:00:00Z","v":369087,"vw":782.184465},{"c":778.24,"h":787.725,"l":761.7801,"n":22455,"o":776.54,"t":"2026-10-08T04:00:00Z","v":370756,"vw":776.203075},{"c":789.45,"h":793.945,"l":774.74,"n":16270,"o":788.15,"t":"2026-10-09T04:00:00Z","v":181101,"vw":788.319836},{"c":779.16,"h":791.88,"l":776.235,"n":18139,"o":785.25,"t":"2026-10-12T04:00:00Z","v":341828,"vw":781.178885},{"c":776.05,"h":778.04,"l":754.8,"n":20580,"o":769.77,"t":"2026-10-13T04:00:00Z","v":389545,"vw":771.640263},{"c":745.35,"h":773.875,"l":736.9,"n":23225,"o":762.75,"t":"2026-10-14T04:00:00Z","v":339801,"vw":746.512223},{"c":732.53,"h":734.51,"l":704.87,"n":24231,"o":727.82,"t":"2026-10-15T04:00:00Z","v":410490,"vw":726.154665},{"c":721.66,"h":737.22,"l":719.53,"n":17662,"o":730.26,"t":"2026-10-16T04:00:00Z","v":268664,"vw":724.227136},{"c":716.79,"h":736.43,"l":715.06,"n":17813,"o":736.33,"t":"2026-10-19T04:00:00Z","v":232687,"vw":719.427687},{"c":702.48,"h":712.94,"l":691.09,"n":25113,"o":702.48,"t":"2026-10-20T04:00:00Z","v":449463,"vw":702.194484},{"c":699.17,"h":721.87,"l":686.52,"n":26490,"o":715.22,"t":"2026-10-21T04:00:00Z","v":463520,"vw":699.412167},{"c":660.41,"h":686.87,"l":653.56,"n":34946,"o":686.14,"t":"2026-10-22T04:00:00Z","v":645641,"vw":661.413427}],"volatilityBars":[{"c":746.33,"h":760.06,"l":737.4756,"n":782,"o":760.06,"t":"2026-09-21T13:30:00Z","v":12234,"vw":753.588267},{"c":748.98,"h":750.8299,"l":745.795,"n":447,"o":748.78,"t":"2026-09-21T13:45:00Z","v":5459,"vw":747.90178},{"c":748.455,"h":749.4198,"l":746.88,"n":405,"o":747.44,"t":"2026-09-21T14:00:00Z","v":5439,"vw":748.011749},{"c":752.9825,"h":753.21,"l":747.83,"n":431,"o":749.05,"t":"2026-09-21T14:15:00Z","v":8566,"vw":750.728957},{"c":751.215,"h":753.59,"l":751.13,"n":446,"o":752.98,"t":"2026-09-21T14:30:00Z","v":4569,"vw":751.980729},{"c":754.825,"h":755.5574,"l":752.82,"n":500,"o":752.85,"t":"2026-09-21T14:45:00Z","v":6562,"vw":754.391111},{"c":759.295,"h":759.295,"l":754.19,"n":574,"o":754.19,"t":"2026-09-21T15:00:00Z","v":6047,"vw":756.701293},{"c":758.98,"h":760.04,"l":758.43,"n":520,"o":759.02,"t":"2026-09-21T15:15:00Z","v":5641,"vw":759.180729},{"c":759.63,"h":759.75,"l":758.365,"n":478,"o":759.45,"t":"2026-09-21T15:30:00Z","v":5678,"vw":759.201407},{"c":760.01,"h":760.645,"l":759.03,"n":440,"o":759.38,"t":"2026-09-21T15:45:00Z","v":5887,"vw":759.934619},{"c":760.565,"h":761.31,"l":759.9396,"n":494,"o":760.01,"t":"2026-09-21T16:00:00Z","v":7297,"vw":760.515997},{"c":760.68,"h":761.23,"l":760.51,"n":333,"o":760.54,"t":"2026-09-21T16:15:00Z","v":4262,"vw":760.79601},{"c":760.7619,"h":762.19,"l":760.7619,"n":465,"o":761.135,"t":"2026-09-21T16:30:00Z","v":5564,"vw":761.480122},{"c":761.48,"h":761.7275,"l":760.7299,"n":426,"o":761.345,"t":"2026-09-21T16:45:00Z","v":8214,"vw":761.265099},{"c":760.7,"h":761.92,"l":759.53,"n":370,"o":761.48,"t":"2026-09-21T17:00:00Z","v":4363,"vw":760.663577},{"c":758.555,"h":760.5373,"l":758.46,"n":549,"o":760.17,"t":"2026-09-21T17:15:00Z","v":6147,"vw":759.70825},{"c":759.365,"h":759.415,"l":757.77,"n":479,"o":758.545,"t":"2026-09-21T17:30:00Z","v":5073,"vw":758.390577},{"c":759.29,"h":759.93,"l":758.56,"n":415,"o":759.4251,"t":"2026-09-21T17:45:00Z","v":4193,"vw":759.354568},{"c":759.8975,"h":760.61,"l":758.65,"n":666,"o":759.285,"t":"2026-09-21T18:00:00Z","v":11399,"vw":759.283055},{"c":759.23,"h":760.19,"l":758.83,"n":406,"o":759.6,"t":"2026-09-21T18:15:00Z","v":5892,"vw":759.436264},{"c":758.14,"h":759.33,"l":757.49,"n":531,"o":759.17,"t":"2026-09-21T18:30:00Z","v":6703,"vw":758.588207},{"c":758.36,"h":759.27,"l":757.97,"n":602,"o":758.14,"t":"2026-09-21T18:45:00Z","v":5682,"vw":758.468867},{"c":756.28,"h":758.46,"l":756.28,"n":708,"o":758.36,"t":"2026-09-21T19:00:00Z","v":8932,"vw":757.473229},{"c":754.86,"h":756.555,"l":753.63,"n":1072,"o":756.555,"t":"2026-09-21T19:15:00Z","v":20001,"vw":754.715522},{"c":757.6,"h":757.6,"l":753.99,"n":1272,"o":754.66,"t":"2026-09-21T19:30:00Z","v":17354,"vw":755.272434},{"c":757.64,"h":757.72,"l":753.63,"n":3050,"o":757.28,"t":"2026-09-21T19:45:00Z","v":49512,"vw":756.766891},{"c":757.71,"h":757.71,"l":757.71,"n":82,"o":757.71,"t":"2026-09-21T20:00:00Z","v":118091,"vw":757.71},{"c":758.02,"h":758.02,"l":758.02,"n":3,"o":758.02,"t":"2026-09-22T11:45:00Z","v":100,"vw":758.02},{"c":756.66,"h":759.038,"l":753.05,"n":462,"o":757.28,"t":"2026-09-22T13:30:00Z","v":8993,"vw":755.914191},{"c":758.96,"h":762.3,"l":752.545,"n":660,"o":755.04,"t":"2026-09-22T13:45:00Z","v":16489,"vw":758.665329},{"c":760.1802,"h":761.0299,"l":756.44,"n":479,"o":759.87,"t":"2026-09-22T14:00:00Z","v":5885,"vw":758.587143},{"c":757.1,"h":760.77,"l":755.95,"n":525,"o":759.29,"t":"2026-09-22T14:15:00Z","v":6479,"vw":758.342904},{"c":755.06,"h":759.37,"l":754.26,"n":380,"o":758.13,"t":"2026-09-22T14:30:00Z","v":6935,"vw":757.141226},{"c":754.68,"h":756.48,"l":753.1501,"n":516,"o":754.91,"t":"2026-09-22T14:45:00Z","v":8552,"vw":754.835774},{"c":757.875,"h":757.875,"l":753.7175,"n":709,"o":753.75,"t":"2026-09-22T15:00:00Z","v":6849,"vw":755.454951},{"c":754.01,"h":757.215,"l":754,"n":405,"o":757.11,"t":"2026-09-22T15:15:00Z","v":4669,"vw":755.236031},{"c":756.115,"h":756.95,"l":753.76,"n":419,"o":754.455,"t":"2026-09-22T15:30:00Z","v":4741,"vw":755.330098},{"c":759.085,"h":759.3,"l":756.13,"n":349,"o":756.135,"t":"2026-09-22T15:45:00Z","v":4889,"vw":758.018256},{"c":756.2,"h":759.72,"l":755.6916,"n":386,"o":759.39,"t":"2026-09-22T16:00:00Z","v":5181,"vw":758.018315},{"c":756.6,"h":756.6,"l":754.77,"n":336,"o":755.41,"t":"2026-09-22T16:15:00Z","v":3768,"vw":755.759525},{"c":756.1925,"h":756.6425,"l":755.42,"n":282,"o":756.02,"t":"2026-09-22T16:30:00Z","v":2881,"vw":755.981122},{"c":755.995,"h":757.295,"l":755.56,"n":340,"o":756.195,"t":"2026-09-22T16:45:00Z","v":3576,"vw":756.414013},{"c":754.04,"h":755.91,"l":754.04,"n":264,"o":755.895,"t":"2026-09-22T17:00:00Z","v":3040,"vw":755.115917},{"c":753.685,"h":754.415,"l":753.1225,"n":365,"o":754.185,"t":"2026-09-22T17:15:00Z","v":4390,"vw":753.656776},{"c":753.9401,"h":754.44,"l":753.5,"n":277,"o":753.83,"t":"2026-09-22T17:30:00Z","v":3177,"vw":753.744418},{"c":755.24,"h":755.77,"l":753.6601,"n":449,"o":753.94,"t":"2026-09-22T17:45:00Z","v":6119,"vw":755.034335},{"c":752.77,"h":755.425,"l":752.355,"n":930,"o":755.21,"t":"2026-09-22T18:00:00Z","v":12276,"vw":753.852134},{"c":752.435,"h":753.56,"l":752.33,"n":450,"o":753.2,"t":"2026-09-22T18:15:00Z","v":5595,"vw":753.030969},{"c":752.5,"h":753.13,"l":752.19,"n":351,"o":753.12,"t":"2026-09-22T18:30:00Z","v":3048,"vw":752.711261},{"c":753.51,"h":753.9,"l":752.37,"n":531,"o":752.72,"t":"2026-09-22T18:45:00Z","v":6030,"vw":753.169499},{"c":754.8,"h":755.205,"l":753.015,"n":578,"o":753.43,"t":"2026-09-22T19:00:00Z","v":6249,"vw":753.639903},{"c":754.17,"h":756.07,"l":754.17,"n":998,"o":754.8,"t":"2026-09-22T19:15:00Z","v":21379,"vw":755.159183},{"c":754.7,"h":756.44,"l":753.1901,"n":900,"o":754.08,"t":"2026-09-22T19:30:00Z","v":14452,"vw":755.037299},{"c":756.12,"h":757.685,"l":754.35,"n":2406,"o":754.93,"t":"2026-09-22T19:45:00Z","v":39817,"vw":755.711589},{"c":756.5,"h":756.5,"l":756.5,"n":57,"o":756.5,"t":"2026-09-22T20:00:00Z","v":120854,"vw":756.5},{"c":752.69,"h":762,"l":750.065,"n":633,"o":756.7,"t":"2026-09-23T13:30:00Z","v":12955,"vw":754.663846},{"c":754.07,"h":757,"l":751.07,"n":456,"o":754.07,"t":"2026-09-23T13:45:00Z","v":5411,"vw":753.817741},{"c":760,"h":760,"l":754.6853,"n":493,"o":755.7,"t":"2026-09-23T14:00:00Z","v":4750,"vw":758.325702},{"c":754.18,"h":760,"l":753.645,"n":423,"o":760,"t":"2026-09-23T14:15:00Z","v":3350,"vw":755.505956},{"c":755.15,"h":757.7999,"l":754.41,"n":258,"o":754.585,"t":"2026-09-23T14:30:00Z","v":2646,"vw":755.732645},{"c":757.11,"h":757.35,"l":754.27,"n":520,"o":755.865,"t":"2026-09-23T14:45:00Z","v":4101,"vw":755.785819},{"c":760.695,"h":760.695,"l":756.1525,"n":350,"o":757.3,"t":"2026-09-23T15:00:00Z","v":3853,"vw":758.098683},{"c":759.14,"h":760.795,"l":758.11,"n":305,"o":760.795,"t":"2026-09-23T15:15:00Z","v":3156,"vw":759.42701},{"c":758.08,"h":758.8,"l":756.31,"n":238,"o":758.04,"t":"2026-09-23T15:30:00Z","v":2599,"vw":757.747879},{"c":754.77,"h":757.705,"l":753.15,"n":296,"o":757.705,"t":"2026-09-23T15:45:00Z","v":4290,"vw":756.247281},{"c":755.86,"h":755.86,"l":753.92,"n":224,"o":754.63,"t":"2026-09-23T16:00:00Z","v":2271,"vw":754.490897},{"c":755.41,"h":756.405,"l":754.45,"n":187,"o":756.405,"t":"2026-09-23T16:15:00Z","v":2209,"vw":755.411552},{"c":755.845,"h":756.13,"l":755.08,"n":213,"o":755.3513,"t":"2026-09-23T16:30:00Z","v":2059,"vw":755.534506},{"c":755.54,"h":756.23,"l":755.04,"n":237,"o":755.85,"t":"2026-09-23T16:45:00Z","v":2518,"vw":755.476998},{"c":754.06,"h":755.185,"l":752.35,"n":473,"o":755.13,"t":"2026-09-23T17:00:00Z","v":5491,"vw":753.644001},{"c":756.935,"h":757.49,"l":753.8901,"n":306,"o":754.64,"t":"2026-09-23T17:15:00Z","v":3383,"vw":755.94834},{"c":757.36,"h":757.36,"l":755.05,"n":282,"o":756.915,"t":"2026-09-23T17:30:00Z","v":2805,"vw":756.228174},{"c":758.02,"h":758.31,"l":757.07,"n":332,"o":757.4,"t":"2026-09-23T17:45:00Z","v":3317,"vw":757.627776},{"c":758.94,"h":759.09,"l":757.17,"n":228,"o":758.37,"t":"2026-09-23T18:00:00Z","v":2495,"vw":758.277572},{"c":758.82,"h":759.7299,"l":758.21,"n":439,"o":758.6161,"t":"2026-09-23T18:15:00Z","v":6349,"vw":758.762108},{"c":757.845,"h":759.13,"l":757.61,"n":485,"o":758.915,"t":"2026-09-23T18:30:00Z","v":8268,"vw":758.374511},{"c":757.865,"h":758.03,"l":756.9,"n":564,"o":757.43,"t":"2026-09-23T18:45:00Z","v":6943,"vw":757.686875},{"c":756.79,"h":757.6799,"l":756.12,"n":405,"o":757.65,"t":"2026-09-23T19:00:00Z","v":4528,"vw":757.051966},{"c":755.05,"h":757.23,"l":754.335,"n":677,"o":756.08,"t":"2026-09-23T19:15:00Z","v":7137,"vw":755.372435},{"c":754.515,"h":756.15,"l":754.515,"n":943,"o":755.55,"t":"2026-09-23T19:30:00Z","v":10413,"vw":755.528106},{"c":751.8,"h":755.01,"l":751.43,"n":2585,"o":754.85,"t":"2026-09-23T19:45:00Z","v":38821,"vw":752.728524},{"c":751.8,"h":752.2,"l":751.8,"n":75,"o":752.2,"t":"2026-09-23T20:00:00Z","v":45961,"vw":751.809119},{"c":751.8,"h":751.8,"l":751.8,"n":1,"o":751.8,"t":"2026-09-23T20:15:00Z","v":975,"vw":751.8},{"c":745.2,"h":745.2,"l":745.2,"n":1,"o":745.2,"t":"2026-09-24T08:15:00Z","v":40,"vw":745.2},{"c":739.51,"h":739.51,"l":739.51,"n":12,"o":739.51,"t":"2026-09-24T12:15:00Z","v":202,"vw":739.51},{"c":740.02,"h":740.02,"l":740.02,"n":48,"o":740.02,"t":"2026-09-24T13:00:00Z","v":203,"vw":740.02},{"c":742.99,"h":742.99,"l":742.99,"n":5,"o":742.99,"t":"2026-09-24T13:15:00Z","v":106,"vw":742.99},{"c":742.38,"h":749.8,"l":730,"n":429,"o":739.45,"t":"2026-09-24T13:30:00Z","v":8439,"vw":740.601149},{"c":744.49,"h":745.9,"l":742.545,"n":379,"o":742.72,"t":"2026-09-24T13:45:00Z","v":5392,"vw":744.733986},{"c":748.83,"h":750,"l":743.96,"n":628,"o":745.38,"t":"2026-09-24T14:00:00Z","v":7794,"vw":746.73266},{"c":750.5938,"h":750.5938,"l":746.88,"n":476,"o":747.65,"t":"2026-09-24T14:15:00Z","v":4967,"vw":748.544566},{"c":746.605,"h":749.7605,"l":746.05,"n":312,"o":749.7605,"t":"2026-09-24T14:30:00Z","v":3844,"vw":748.612144},{"c":745.33,"h":746.4,"l":744.74,"n":188,"o":745.73,"t":"2026-09-24T14:45:00Z","v":1803,"vw":745.583131},{"c":745.08,"h":747.84,"l":744.0465,"n":329,"o":746.4,"t":"2026-09-24T15:00:00Z","v":3212,"vw":745.673303},{"c":746.205,"h":747.605,"l":744.265,"n":422,"o":746.51,"t":"2026-09-24T15:15:00Z","v":7448,"vw":746.543362},{"c":746.56,"h":746.56,"l":745.39,"n":369,"o":746.33,"t":"2026-09-24T15:30:00Z","v":4094,"vw":745.943142},{"c":747.16,"h":748.19,"l":745.76,"n":445,"o":746.65,"t":"2026-09-24T15:45:00Z","v":7257,"vw":746.777949},{"c":747.04,"h":747.04,"l":743.5701,"n":403,"o":746.46,"t":"2026-09-24T16:00:00Z","v":4114,"vw":745.53659},{"c":752.365,"h":755.32,"l":747.41,"n":744,"o":747.41,"t":"2026-09-24T16:15:00Z","v":14150,"vw":751.535471},{"c":752.895,"h":755,"l":751.34,"n":421,"o":752.555,"t":"2026-09-24T16:30:00Z","v":4006,"vw":753.612084},{"c":753.7638,"h":753.7638,"l":750.89,"n":383,"o":752.1,"t":"2026-09-24T16:45:00Z","v":5479,"vw":752.081397},{"c":754.205,"h":755.49,"l":751.81,"n":474,"o":752.35,"t":"2026-09-24T17:00:00Z","v":5413,"vw":754.043044},{"c":752.36,"h":754.51,"l":751.73,"n":392,"o":753.15,"t":"2026-09-24T17:15:00Z","v":4936,"vw":752.958139},{"c":749.56,"h":753.45,"l":749.1,"n":514,"o":752.36,"t":"2026-09-24T17:30:00Z","v":7373,"vw":750.599886},{"c":748.07,"h":750.2,"l":747.33,"n":412,"o":748.715,"t":"2026-09-24T17:45:00Z","v":5551,"vw":748.450163},{"c":747.86,"h":749.01,"l":745.61,"n":414,"o":749.01,"t":"2026-09-24T18:00:00Z","v":4139,"vw":747.291386},{"c":748,"h":749.798,"l":747.195,"n":312,"o":747.655,"t":"2026-09-24T18:15:00Z","v":3084,"vw":748.219869},{"c":747.65,"h":749.46,"l":746.81,"n":348,"o":748.105,"t":"2026-09-24T18:30:00Z","v":3729,"vw":747.415552},{"c":748.1501,"h":749.47,"l":747.57,"n":196,"o":747.57,"t":"2026-09-24T18:45:00Z","v":1891,"vw":748.395264},{"c":747.83,"h":748.645,"l":747,"n":342,"o":748.11,"t":"2026-09-24T19:00:00Z","v":3174,"vw":747.774704},{"c":748.555,"h":748.79,"l":747.24,"n":649,"o":747.8873,"t":"2026-09-24T19:15:00Z","v":6411,"vw":748.010596},{"c":748.105,"h":749.665,"l":748.03,"n":857,"o":748.67,"t":"2026-09-24T19:30:00Z","v":10318,"vw":748.978539},{"c":751.97,"h":752.05,"l":748.245,"n":3159,"o":748.42,"t":"2026-09-24T19:45:00Z","v":49405,"vw":750.686398},{"c":751.96,"h":751.96,"l":751.54,"n":83,"o":751.54,"t":"2026-09-24T20:00:00Z","v":90381,"vw":751.957173},{"c":764.23,"h":764.23,"l":764.23,"n":5,"o":764.23,"t":"2026-09-25T12:45:00Z","v":51,"vw":764.23},{"c":760,"h":760,"l":760,"n":5,"o":760,"t":"2026-09-25T13:15:00Z","v":1330,"vw":760},{"c":754.22,"h":755.5,"l":747.865,"n":521,"o":754.27,"t":"2026-09-25T13:30:00Z","v":7023,"vw":753.57787},{"c":756.665,"h":758.8096,"l":750.57,"n":487,"o":752.485,"t":"2026-09-25T13:45:00Z","v":5977,"vw":754.933162},{"c":754.915,"h":757.51,"l":753.9,"n":440,"o":757.06,"t":"2026-09-25T14:00:00Z","v":5532,"vw":756.235609},{"c":750.99,"h":755.0399,"l":750.99,"n":437,"o":753.18,"t":"2026-09-25T14:15:00Z","v":6422,"vw":754.207523},{"c":752.38,"h":755.02,"l":750.9325,"n":582,"o":750.955,"t":"2026-09-25T14:30:00Z","v":6402,"vw":754.070821},{"c":751.21,"h":752.64,"l":750.53,"n":282,"o":752.5084,"t":"2026-09-25T14:45:00Z","v":3781,"vw":751.242118},{"c":750.66,"h":752.73,"l":749.51,"n":837,"o":751.205,"t":"2026-09-25T15:00:00Z","v":6787,"vw":750.985444},{"c":750.62,"h":751.13,"l":749.38,"n":451,"o":749.65,"t":"2026-09-25T15:15:00Z","v":4566,"vw":750.274632},{"c":752.475,"h":753.14,"l":751.13,"n":924,"o":751.43,"t":"2026-09-25T15:30:00Z","v":31012,"vw":752.403727},{"c":757.91,"h":757.92,"l":752.465,"n":1029,"o":752.47,"t":"2026-09-25T15:45:00Z","v":18867,"vw":753.705233},{"c":762.12,"h":762.6,"l":757.84,"n":431,"o":758.42,"t":"2026-09-25T16:00:00Z","v":4343,"vw":760.56879},{"c":761.8,"h":762.28,"l":760.23,"n":272,"o":762.28,"t":"2026-09-25T16:15:00Z","v":2377,"vw":761.526334},{"c":756.62,"h":761.67,"l":754.785,"n":570,"o":761.655,"t":"2026-09-25T16:30:00Z","v":8289,"vw":758.789725},{"c":756.8,"h":758.1625,"l":755.62,"n":442,"o":756.935,"t":"2026-09-25T16:45:00Z","v":4881,"vw":756.948539},{"c":757.54,"h":758.28,"l":756.63,"n":364,"o":756.76,"t":"2026-09-25T17:00:00Z","v":4130,"vw":757.370939},{"c":758.51,"h":758.64,"l":756.9301,"n":399,"o":757.83,"t":"2026-09-25T17:15:00Z","v":5218,"vw":757.865492},{"c":760.31,"h":760.32,"l":758.01,"n":322,"o":759.2,"t":"2026-09-25T17:30:00Z","v":3864,"vw":758.988082},{"c":762.06,"h":762.7699,"l":760.175,"n":416,"o":760.175,"t":"2026-09-25T17:45:00Z","v":4762,"vw":761.628075},{"c":762.02,"h":762.7699,"l":760.9168,"n":365,"o":762.7699,"t":"2026-09-25T18:00:00Z","v":3233,"vw":761.585279},{"c":760.8,"h":761.7899,"l":760.72,"n":281,"o":761.715,"t":"2026-09-25T18:15:00Z","v":2245,"vw":761.344117},{"c":759.985,"h":761.4799,"l":759.2778,"n":403,"o":760.17,"t":"2026-09-25T18:30:00Z","v":2841,"vw":760.420128},{"c":760.345,"h":760.99,"l":759.95,"n":781,"o":760.52,"t":"2026-09-25T18:45:00Z","v":6729,"vw":760.55177},{"c":759.945,"h":760.17,"l":758.44,"n":541,"o":759.91,"t":"2026-09-25T19:00:00Z","v":5750,"vw":759.160228},{"c":760.255,"h":760.57,"l":759.11,"n":440,"o":759.7902,"t":"2026-09-25T19:15:00Z","v":3721,"vw":759.691383},{"c":763.6125,"h":763.66,"l":760.23,"n":537,"o":760.23,"t":"2026-09-25T19:30:00Z","v":5467,"vw":762.446984},{"c":762.26,"h":763.69,"l":761.02,"n":2148,"o":763.66,"t":"2026-09-25T19:45:00Z","v":23614,"vw":762.072489},{"c":762.21,"h":762.49,"l":762.21,"n":79,"o":762.49,"t":"2026-09-25T20:00:00Z","v":50226,"vw":762.210487},{"c":753.06,"h":753.06,"l":753.06,"n":2,"o":753.06,"t":"2026-09-28T10:45:00Z","v":50,"vw":753.06},{"c":767.965,"h":770.1261,"l":761.26,"n":1119,"o":761.26,"t":"2026-09-28T13:30:00Z","v":13694,"vw":763.882084},{"c":769.63,"h":771.96,"l":766.825,"n":1036,"o":766.825,"t":"2026-09-28T13:45:00Z","v":8156,"vw":769.468491},{"c":770.2975,"h":772.495,"l":768.4968,"n":913,"o":769.02,"t":"2026-09-28T14:00:00Z","v":9380,"vw":770.543771},{"c":773.455,"h":774.5363,"l":769.7701,"n":701,"o":770.68,"t":"2026-09-28T14:15:00Z","v":11581,"vw":771.904719},{"c":767.73,"h":772.29,"l":766.91,"n":794,"o":772.29,"t":"2026-09-28T14:30:00Z","v":8514,"vw":770.048456},{"c":764.075,"h":767.65,"l":762.305,"n":784,"o":767.65,"t":"2026-09-28T14:45:00Z","v":10122,"vw":764.508856},{"c":758.24,"h":764.04,"l":758.24,"n":933,"o":764.04,"t":"2026-09-28T15:00:00Z","v":12519,"vw":761.775478},{"c":757.32,"h":758.23,"l":752.254,"n":916,"o":758.23,"t":"2026-09-28T15:15:00Z","v":11905,"vw":755.170996},{"c":757.66,"h":760.1,"l":755.15,"n":585,"o":758.11,"t":"2026-09-28T15:30:00Z","v":8145,"vw":757.95084},{"c":759.22,"h":759.465,"l":756.06,"n":631,"o":757.685,"t":"2026-09-28T15:45:00Z","v":6145,"vw":757.454868},{"c":757.62,"h":760.025,"l":757.62,"n":709,"o":758.795,"t":"2026-09-28T16:00:00Z","v":6410,"vw":758.929702},{"c":765.22,"h":766.685,"l":758,"n":946,"o":758,"t":"2026-09-28T16:15:00Z","v":13020,"vw":760.400764},{"c":761.16,"h":763.95,"l":760.26,"n":371,"o":763.01,"t":"2026-09-28T16:30:00Z","v":3069,"vw":762.016924},{"c":759.97,"h":762,"l":758.73,"n":559,"o":762,"t":"2026-09-28T16:45:00Z","v":7295,"vw":759.583586},{"c":766.18,"h":767.355,"l":760.755,"n":817,"o":760.755,"t":"2026-09-28T17:00:00Z","v":8633,"vw":765.169378},{"c":761.58,"h":766.13,"l":761.44,"n":449,"o":765.64,"t":"2026-09-28T17:15:00Z","v":6742,"vw":762.9888},{"c":760.6,"h":763.2225,"l":759.9,"n":782,"o":762.22,"t":"2026-09-28T17:30:00Z","v":8761,"vw":761.348197},{"c":761.53,"h":761.53,"l":760.46,"n":513,"o":760.515,"t":"2026-09-28T17:45:00Z","v":4017,"vw":761.027688},{"c":763.415,"h":763.415,"l":761.7,"n":895,"o":761.7,"t":"2026-09-28T18:00:00Z","v":6977,"vw":762.508328},{"c":762.8302,"h":763.6,"l":761.225,"n":593,"o":763.6,"t":"2026-09-28T18:15:00Z","v":5055,"vw":762.160113},{"c":763.55,"h":763.55,"l":761.76,"n":802,"o":763.03,"t":"2026-09-28T18:30:00Z","v":7546,"vw":762.891515},{"c":765.72,"h":765.805,"l":763.1601,"n":973,"o":764.015,"t":"2026-09-28T18:45:00Z","v":7154,"vw":765.033401},{"c":763.225,"h":765.32,"l":763.06,"n":601,"o":765.32,"t":"2026-09-28T19:00:00Z","v":4442,"vw":763.806664},{"c":762.39,"h":763.725,"l":761.55,"n":972,"o":762.79,"t":"2026-09-28T19:15:00Z","v":8417,"vw":762.221895},{"c":763.28,"h":763.38,"l":762.005,"n":998,"o":762.44,"t":"2026-09-28T19:30:00Z","v":8846,"vw":763.043522},{"c":765.345,"h":765.77,"l":762.82,"n":3440,"o":763.49,"t":"2026-09-28T19:45:00Z","v":50252,"vw":764.20187},{"c":765.52,"h":765.52,"l":765.28,"n":75,"o":765.28,"t":"2026-09-28T20:00:00Z","v":111212,"vw":765.519775},{"c":764.53,"h":764.53,"l":764.53,"n":2,"o":764.53,"t":"2026-09-28T20:15:00Z","v":90,"vw":764.53},{"c":766.35,"h":766.35,"l":766.35,"n":1,"o":766.35,"t":"2026-09-29T11:00:00Z","v":50,"vw":766.35},{"c":774.09,"h":776.6688,"l":769.97,"n":623,"o":771.84,"t":"2026-09-29T13:30:00Z","v":7156,"vw":772.510711},{"c":766.78,"h":774.005,"l":766.78,"n":366,"o":774.005,"t":"2026-09-29T13:45:00Z","v":3122,"vw":768.232551},{"c":766,"h":768.9899,"l":764.28,"n":500,"o":766.975,"t":"2026-09-29T14:00:00Z","v":6620,"vw":765.891063},{"c":764.345,"h":767.58,"l":764.13,"n":605,"o":765.16,"t":"2026-09-29T14:15:00Z","v":9357,"vw":766.104917},{"c":760.82,"h":764.709,"l":759.94,"n":484,"o":764.345,"t":"2026-09-29T14:30:00Z","v":4988,"vw":762.668453},{"c":761.79,"h":762.015,"l":759.12,"n":827,"o":762.015,"t":"2026-09-29T14:45:00Z","v":7472,"vw":760.347933},{"c":761.09,"h":762.06,"l":761.06,"n":660,"o":761.895,"t":"2026-09-29T15:00:00Z","v":8532,"vw":761.496352},{"c":758.315,"h":763.26,"l":758.315,"n":617,"o":761.79,"t":"2026-09-29T15:15:00Z","v":7821,"vw":760.993561},{"c":758.87,"h":761.17,"l":758.1,"n":420,"o":758.5,"t":"2026-09-29T15:30:00Z","v":5232,"vw":759.359584},{"c":759.28,"h":760.66,"l":758.61,"n":619,"o":758.875,"t":"2026-09-29T15:45:00Z","v":5928,"vw":759.6404},{"c":758.4225,"h":759.665,"l":757.845,"n":566,"o":759.25,"t":"2026-09-29T16:00:00Z","v":5886,"vw":758.679799},{"c":759,"h":759,"l":757.225,"n":722,"o":757.61,"t":"2026-09-29T16:15:00Z","v":6931,"vw":758.025407},{"c":758.8,"h":759.01,"l":757.5,"n":409,"o":758.19,"t":"2026-09-29T16:30:00Z","v":3728,"vw":758.469603},{"c":757.46,"h":758.97,"l":757.36,"n":498,"o":758.26,"t":"2026-09-29T16:45:00Z","v":3926,"vw":758.064198},{"c":759.43,"h":759.72,"l":757.295,"n":360,"o":757.295,"t":"2026-09-29T17:00:00Z","v":2945,"vw":758.280695},{"c":758.455,"h":759.5,"l":757.845,"n":523,"o":759.465,"t":"2026-09-29T17:15:00Z","v":5639,"vw":758.378035},{"c":760.29,"h":760.57,"l":758.56,"n":509,"o":758.56,"t":"2026-09-29T17:30:00Z","v":5904,"vw":759.414497},{"c":758.76,"h":761.245,"l":758.76,"n":511,"o":760.6,"t":"2026-09-29T17:45:00Z","v":3981,"vw":760.018974},{"c":759.27,"h":761.58,"l":758.115,"n":649,"o":759.37,"t":"2026-09-29T18:00:00Z","v":5891,"vw":759.572372},{"c":760.27,"h":760.27,"l":758.79,"n":400,"o":759.24,"t":"2026-09-29T18:15:00Z","v":4903,"vw":759.670576},{"c":762.06,"h":762.73,"l":759.655,"n":773,"o":759.655,"t":"2026-09-29T18:30:00Z","v":8103,"vw":760.506983},{"c":762.47,"h":762.47,"l":760.33,"n":494,"o":762.15,"t":"2026-09-29T18:45:00Z","v":5918,"vw":760.962156},{"c":761.09,"h":762.38,"l":759.91,"n":551,"o":762.38,"t":"2026-09-29T19:00:00Z","v":5121,"vw":761.233755},{"c":761.36,"h":761.36,"l":759.065,"n":1011,"o":760.705,"t":"2026-09-29T19:15:00Z","v":11178,"vw":760.423911},{"c":761.65,"h":762.68,"l":760.89,"n":991,"o":761.18,"t":"2026-09-29T19:30:00Z","v":10273,"vw":761.558932},{"c":761.9,"h":762.04,"l":759.03,"n":2914,"o":761.28,"t":"2026-09-29T19:45:00Z","v":39790,"vw":760.736006},{"c":762.03,"h":762.03,"l":761.67,"n":46,"o":761.67,"t":"2026-09-29T20:00:00Z","v":87131,"vw":762.029455},{"c":764.75,"h":764.75,"l":764.75,"n":5,"o":764.75,"t":"2026-09-29T23:45:00Z","v":101,"vw":764.75},{"c":756.77,"h":756.77,"l":756.77,"n":23,"o":756.77,"t":"2026-09-30T09:00:00Z","v":332,"vw":756.77},{"c":727,"h":727,"l":727,"n":5,"o":727,"t":"2026-09-30T11:30:00Z","v":109,"vw":727},{"c":752.76,"h":763.71,"l":750.95,"n":737,"o":761.64,"t":"2026-09-30T13:30:00Z","v":17446,"vw":759.618579},{"c":761.055,"h":761.055,"l":754.505,"n":900,"o":754.505,"t":"2026-09-30T13:45:00Z","v":9798,"vw":757.804547},{"c":754.06,"h":760.48,"l":752.43,"n":723,"o":760.47,"t":"2026-09-30T14:00:00Z","v":9065,"vw":757.074043},{"c":750,"h":755.825,"l":750,"n":553,"o":754.965,"t":"2026-09-30T14:15:00Z","v":8883,"vw":754.870157},{"c":751.43,"h":752.09,"l":749.2426,"n":550,"o":750.51,"t":"2026-09-30T14:30:00Z","v":5662,"vw":750.720362},{"c":752.42,"h":752.76,"l":750.83,"n":620,"o":751.35,"t":"2026-09-30T14:45:00Z","v":10511,"vw":751.789286},{"c":752.58,"h":754.36,"l":751.25,"n":511,"o":752.14,"t":"2026-09-30T15:00:00Z","v":4864,"vw":752.821128},{"c":753.07,"h":754.0986,"l":750.6567,"n":479,"o":752.8625,"t":"2026-09-30T15:15:00Z","v":6495,"vw":752.554561},{"c":751.915,"h":753.9799,"l":751.5,"n":573,"o":753.085,"t":"2026-09-30T15:30:00Z","v":7225,"vw":753.214737},{"c":753.38,"h":753.38,"l":750.88,"n":288,"o":750.88,"t":"2026-09-30T15:45:00Z","v":2569,"vw":752.622011},{"c":753.96,"h":754.75,"l":752.77,"n":645,"o":753.645,"t":"2026-09-30T16:00:00Z","v":6645,"vw":753.747998},{"c":754.835,"h":755.16,"l":752.535,"n":411,"o":753.74,"t":"2026-09-30T16:15:00Z","v":5137,"vw":753.062648},{"c":756.06,"h":757.16,"l":754.65,"n":515,"o":754.65,"t":"2026-09-30T16:30:00Z","v":6943,"vw":755.923261},{"c":756.98,"h":758.36,"l":755.45,"n":585,"o":755.9225,"t":"2026-09-30T16:45:00Z","v":7882,"vw":756.2854},{"c":755.85,"h":756.76,"l":755.46,"n":379,"o":756.67,"t":"2026-09-30T17:00:00Z","v":3328,"vw":756.247074},{"c":754.55,"h":756.61,"l":754.55,"n":462,"o":755.675,"t":"2026-09-30T17:15:00Z","v":4082,"vw":755.770809},{"c":756.64,"h":756.64,"l":754.92,"n":217,"o":754.92,"t":"2026-09-30T17:30:00Z","v":2406,"vw":755.763419},{"c":757.205,"h":757.31,"l":755.95,"n":364,"o":755.96,"t":"2026-09-30T17:45:00Z","v":2954,"vw":756.591758},{"c":756.44,"h":757.76,"l":755.91,"n":456,"o":757.76,"t":"2026-09-30T18:00:00Z","v":5845,"vw":756.618337},{"c":756.55,"h":757.34,"l":756.19,"n":280,"o":756.51,"t":"2026-09-30T18:15:00Z","v":2870,"vw":756.851222},{"c":757.8863,"h":757.92,"l":756.36,"n":529,"o":757.15,"t":"2026-09-30T18:30:00Z","v":7640,"vw":757.476217},{"c":756.505,"h":758.18,"l":755.27,"n":931,"o":757.23,"t":"2026-09-30T18:45:00Z","v":11728,"vw":756.280055},{"c":756.17,"h":756.4225,"l":753.85,"n":814,"o":756.02,"t":"2026-09-30T19:00:00Z","v":10925,"vw":755.421502},{"c":755.19,"h":756.81,"l":754.6,"n":969,"o":756.335,"t":"2026-09-30T19:15:00Z","v":13554,"vw":755.576069},{"c":755.34,"h":757.4,"l":754.82,"n":1130,"o":755.42,"t":"2026-09-30T19:30:00Z","v":15282,"vw":755.950582},{"c":754.51,"h":757.8125,"l":753.05,"n":3471,"o":755.09,"t":"2026-09-30T19:45:00Z","v":64337,"vw":755.090506},{"c":754.49,"h":754.49,"l":753.81,"n":116,"o":753.81,"t":"2026-09-30T20:00:00Z","v":134050,"vw":754.489709},{"c":752.39,"h":759.55,"l":750.3,"n":604,"o":754.49,"t":"2026-10-01T13:30:00Z","v":7510,"vw":754.326809},{"c":757.96,"h":759.5,"l":750.94,"n":699,"o":752.77,"t":"2026-10-01T13:45:00Z","v":13755,"vw":755.463559},{"c":752.3061,"h":757.525,"l":750.37,"n":769,"o":757.525,"t":"2026-10-01T14:00:00Z","v":7334,"vw":752.617052},{"c":757.76,"h":757.76,"l":752.03,"n":551,"o":753.195,"t":"2026-10-01T14:15:00Z","v":6507,"vw":754.248355},{"c":767.805,"h":769,"l":759.34,"n":400,"o":759.34,"t":"2026-10-01T14:30:00Z","v":5706,"vw":765.611324},{"c":766.59,"h":769.535,"l":765.57,"n":592,"o":769.305,"t":"2026-10-01T14:45:00Z","v":6379,"vw":768.353433},{"c":760.94,"h":763.24,"l":758.63,"n":452,"o":762.98,"t":"2026-10-01T15:00:00Z","v":5710,"vw":761.178126},{"c":760.95,"h":763.24,"l":760.62,"n":426,"o":760.73,"t":"2026-10-01T15:15:00Z","v":4659,"vw":761.926446},{"c":760.57,"h":761.99,"l":758.98,"n":427,"o":760.66,"t":"2026-10-01T15:30:00Z","v":3854,"vw":760.569587},{"c":765.925,"h":765.925,"l":761.4308,"n":371,"o":761.45,"t":"2026-10-01T15:45:00Z","v":4008,"vw":763.238776},{"c":765.925,"h":768.43,"l":765.925,"n":351,"o":767.125,"t":"2026-10-01T16:00:00Z","v":2968,"vw":767.376611},{"c":767.045,"h":768.13,"l":765,"n":475,"o":765,"t":"2026-10-01T16:15:00Z","v":5324,"vw":766.952147},{"c":766.51,"h":768.03,"l":764.24,"n":530,"o":765.68,"t":"2026-10-01T16:30:00Z","v":5348,"vw":765.987253},{"c":760.84,"h":766.39,"l":758.83,"n":595,"o":766.39,"t":"2026-10-01T16:45:00Z","v":6300,"vw":763.255328},{"c":762.5,"h":762.84,"l":760.61,"n":396,"o":761.51,"t":"2026-10-01T17:00:00Z","v":5658,"vw":761.571669},{"c":766.55,"h":766.55,"l":762.175,"n":434,"o":762.175,"t":"2026-10-01T17:15:00Z","v":5408,"vw":764.526156},{"c":766.19,"h":768.69,"l":765.39,"n":553,"o":768.04,"t":"2026-10-01T17:30:00Z","v":6480,"vw":766.990892},{"c":764.5569,"h":767.41,"l":764.5569,"n":434,"o":767.13,"t":"2026-10-01T17:45:00Z","v":4592,"vw":766.603056},{"c":764.61,"h":765.335,"l":762.705,"n":349,"o":763.75,"t":"2026-10-01T18:00:00Z","v":3508,"vw":763.857127},{"c":763.645,"h":767.0442,"l":763.645,"n":484,"o":764.395,"t":"2026-10-01T18:15:00Z","v":5040,"vw":765.57552},{"c":764.22,"h":767.315,"l":763.785,"n":379,"o":763.975,"t":"2026-10-01T18:30:00Z","v":5061,"vw":764.691196},{"c":766.06,"h":766.18,"l":763.73,"n":416,"o":764.06,"t":"2026-10-01T18:45:00Z","v":3514,"vw":765.119648},{"c":765.905,"h":766.3,"l":764.96,"n":413,"o":766.15,"t":"2026-10-01T19:00:00Z","v":5740,"vw":765.811782},{"c":763.2,"h":766.3,"l":762.21,"n":867,"o":765.905,"t":"2026-10-01T19:15:00Z","v":12136,"vw":764.588969},{"c":764.28,"h":765.03,"l":763.16,"n":1274,"o":763.16,"t":"2026-10-01T19:30:00Z","v":17779,"vw":764.118675},{"c":769.02,"h":769.02,"l":764.18,"n":3537,"o":764.18,"t":"2026-10-01T19:45:00Z","v":58078,"vw":767.604147},{"c":769.03,"h":769.03,"l":769.03,"n":72,"o":769.03,"t":"2026-10-01T20:00:00Z","v":93043,"vw":769.03},{"c":776.66,"h":776.66,"l":776.66,"n":7,"o":776.66,"t":"2026-10-02T12:30:00Z","v":95,"vw":776.66},{"c":786.5,"h":786.5,"l":786.5,"n":8,"o":786.5,"t":"2026-10-02T12:45:00Z","v":48,"vw":786.5},{"c":788.96,"h":788.96,"l":779.77,"n":722,"o":780,"t":"2026-10-02T13:30:00Z","v":10059,"vw":782.482164},{"c":782.445,"h":793.99,"l":780.23,"n":1158,"o":787.725,"t":"2026-10-02T13:45:00Z","v":19369,"vw":784.212324},{"c":784.8,"h":785.565,"l":777.95,"n":566,"o":781.15,"t":"2026-10-02T14:00:00Z","v":6795,"vw":781.230686},{"c":786.955,"h":787,"l":783.91,"n":492,"o":784.78,"t":"2026-10-02T14:15:00Z","v":7603,"vw":785.399484},{"c":788.555,"h":788.96,"l":787.26,"n":310,"o":787.335,"t":"2026-10-02T14:30:00Z","v":4040,"vw":788.314553},{"c":792.95,"h":792.95,"l":788.17,"n":646,"o":788.55,"t":"2026-10-02T14:45:00Z","v":9168,"vw":790.381663},{"c":791.39,"h":793.87,"l":788.16,"n":530,"o":792.44,"t":"2026-10-02T15:00:00Z","v":9888,"vw":789.941536},{"c":792.4,"h":793.98,"l":789.83,"n":762,"o":792.7,"t":"2026-10-02T15:15:00Z","v":11770,"vw":792.448365},{"c":794.63,"h":794.63,"l":792.38,"n":473,"o":792.51,"t":"2026-10-02T15:30:00Z","v":7436,"vw":793.492816},{"c":792.09,"h":794.95,"l":792.09,"n":495,"o":793.805,"t":"2026-10-02T15:45:00Z","v":5478,"vw":794.181137},{"c":790.4,"h":794.84,"l":790.38,"n":526,"o":794.84,"t":"2026-10-02T16:00:00Z","v":5542,"vw":791.460506},{"c":790.66,"h":791.58,"l":789.75,"n":522,"o":790.99,"t":"2026-10-02T16:15:00Z","v":8077,"vw":790.798332},{"c":790.08,"h":791.7199,"l":789.86,"n":240,"o":791.7199,"t":"2026-10-02T16:30:00Z","v":3040,"vw":790.480153},{"c":792.105,"h":792.105,"l":790.6,"n":385,"o":791.09,"t":"2026-10-02T16:45:00Z","v":4023,"vw":791.52378},{"c":792.25,"h":793.2725,"l":791.63,"n":332,"o":792.095,"t":"2026-10-02T17:00:00Z","v":3540,"vw":792.55664},{"c":790.88,"h":793.01,"l":790.75,"n":277,"o":792.245,"t":"2026-10-02T17:15:00Z","v":2858,"vw":791.456195},{"c":791,"h":792.2,"l":791,"n":436,"o":791.19,"t":"2026-10-02T17:30:00Z","v":4291,"vw":791.47076},{"c":793.175,"h":793.36,"l":791.635,"n":421,"o":791.635,"t":"2026-10-02T17:45:00Z","v":4390,"vw":792.462767},{"c":792.795,"h":793.88,"l":792.58,"n":367,"o":793.14,"t":"2026-10-02T18:00:00Z","v":4788,"vw":793.026039},{"c":793.525,"h":793.64,"l":791.98,"n":525,"o":791.98,"t":"2026-10-02T18:15:00Z","v":5855,"vw":792.96708},{"c":792.0621,"h":793.2258,"l":791.45,"n":448,"o":792.99,"t":"2026-10-02T18:30:00Z","v":7535,"vw":792.028713},{"c":792.79,"h":793.03,"l":790.76,"n":461,"o":791.79,"t":"2026-10-02T18:45:00Z","v":4733,"vw":791.651963},{"c":793,"h":793.68,"l":791.51,"n":377,"o":792.395,"t":"2026-10-02T19:00:00Z","v":3399,"vw":792.738924},{"c":792.41,"h":793.31,"l":791.56,"n":834,"o":793.255,"t":"2026-10-02T19:15:00Z","v":9770,"vw":792.645708},{"c":793.75,"h":793.955,"l":792.0805,"n":1142,"o":792.86,"t":"2026-10-02T19:30:00Z","v":17084,"vw":793.297783},{"c":787.02,"h":794.6,"l":786.535,"n":3388,"o":793.86,"t":"2026-10-02T19:45:00Z","v":56393,"vw":788.483951},{"c":786.61,"h":786.61,"l":786.61,"n":61,"o":786.61,"t":"2026-10-02T20:00:00Z","v":117764,"vw":786.61},{"c":786.61,"h":786.61,"l":786.61,"n":2,"o":786.61,"t":"2026-10-02T20:30:00Z","v":113,"vw":786.61},{"c":791.95,"h":791.95,"l":791.95,"n":3,"o":791.95,"t":"2026-10-05T11:00:00Z","v":62,"vw":791.95},{"c":788.8001,"h":788.8001,"l":788.8001,"n":1,"o":788.8001,"t":"2026-10-05T11:15:00Z","v":62,"vw":788.8001},{"c":776.41,"h":786.99,"l":776.1,"n":578,"o":785.35,"t":"2026-10-05T13:30:00Z","v":9017,"vw":784.331454},{"c":779.9547,"h":782.59,"l":771.19,"n":501,"o":776.385,"t":"2026-10-05T13:45:00Z","v":5255,"vw":777.66077},{"c":783.775,"h":783.775,"l":780.15,"n":625,"o":783.06,"t":"2026-10-05T14:00:00Z","v":8628,"vw":782.591442},{"c":785.89,"h":787.3899,"l":784.245,"n":664,"o":785.01,"t":"2026-10-05T14:15:00Z","v":5601,"vw":785.408236},{"c":786.57,"h":786.61,"l":782,"n":659,"o":785.65,"t":"2026-10-05T14:30:00Z","v":7940,"vw":783.108052},{"c":790.195,"h":790.405,"l":787.075,"n":548,"o":787.075,"t":"2026-10-05T14:45:00Z","v":5503,"vw":787.954107},{"c":788.1375,"h":791,"l":788,"n":615,"o":790.955,"t":"2026-10-05T15:00:00Z","v":9061,"vw":789.528801},{"c":786.06,"h":788.15,"l":786.06,"n":302,"o":787.975,"t":"2026-10-05T15:15:00Z","v":3546,"vw":787.787586},{"c":786.52,"h":786.74,"l":784.772,"n":448,"o":786.04,"t":"2026-10-05T15:30:00Z","v":3947,"vw":785.855667},{"c":785.93,"h":786.05,"l":784.31,"n":321,"o":786.05,"t":"2026-10-05T15:45:00Z","v":2222,"vw":784.933824},{"c":785.571,"h":785.571,"l":783.58,"n":365,"o":784.585,"t":"2026-10-05T16:00:00Z","v":3154,"vw":784.419677},{"c":787.91,"h":787.91,"l":784.2691,"n":358,"o":784.595,"t":"2026-10-05T16:15:00Z","v":3183,"vw":785.315482},{"c":786.25,"h":787.27,"l":786.06,"n":326,"o":786.425,"t":"2026-10-05T16:30:00Z","v":4059,"vw":786.456663},{"c":784.485,"h":786.185,"l":783.97,"n":507,"o":786.185,"t":"2026-10-05T16:45:00Z","v":4516,"vw":784.893971},{"c":784.31,"h":784.57,"l":783.55,"n":304,"o":784.57,"t":"2026-10-05T17:00:00Z","v":2842,"vw":784.024825},{"c":784.275,"h":784.8,"l":784,"n":321,"o":784.29,"t":"2026-10-05T17:15:00Z","v":4380,"vw":784.295448},{"c":787.325,"h":787.56,"l":784.73,"n":484,"o":784.77,"t":"2026-10-05T17:30:00Z","v":7558,"vw":785.367095},{"c":789.21,"h":789.3859,"l":787.64,"n":474,"o":787.64,"t":"2026-10-05T17:45:00Z","v":5782,"vw":788.957302},{"c":787.225,"h":789.0925,"l":787.225,"n":519,"o":789.0925,"t":"2026-10-05T18:00:00Z","v":5974,"vw":788.252177},{"c":786.71,"h":787.35,"l":786.035,"n":470,"o":787.19,"t":"2026-10-05T18:15:00Z","v":5214,"vw":786.713797},{"c":785.37,"h":786.62,"l":785.27,"n":439,"o":786.62,"t":"2026-10-05T18:30:00Z","v":4084,"vw":785.853826},{"c":785.9,"h":786.2,"l":785,"n":547,"o":785.93,"t":"2026-10-05T18:45:00Z","v":4845,"vw":785.731672},{"c":786.43,"h":786.66,"l":785.295,"n":423,"o":785.87,"t":"2026-10-05T19:00:00Z","v":4169,"vw":786.098825},{"c":785.49,"h":788.3387,"l":785.465,"n":839,"o":786.33,"t":"2026-10-05T19:15:00Z","v":7920,"vw":786.64411},{"c":785.44,"h":786.13,"l":784.49,"n":1149,"o":785.2801,"t":"2026-10-05T19:30:00Z","v":15948,"vw":785.31961},{"c":779.1,"h":784.955,"l":778.5,"n":3191,"o":784.67,"t":"2026-10-05T19:45:00Z","v":47107,"vw":781.561189},{"c":779.2,"h":779.2,"l":779.2,"n":107,"o":779.2,"t":"2026-10-05T20:00:00Z","v":125388,"vw":779.2},{"c":781.9228,"h":781.9228,"l":781.9228,"n":1,"o":781.9228,"t":"2026-10-05T22:00:00Z","v":40,"vw":781.9228},{"c":793.7281,"h":793.7281,"l":793.7281,"n":1,"o":793.7281,"t":"2026-10-06T11:15:00Z","v":40,"vw":793.7281},{"c":789,"h":789,"l":789,"n":4,"o":789,"t":"2026-10-06T12:00:00Z","v":286,"vw":789},{"c":794.825,"h":802.64,"l":785,"n":924,"o":786.18,"t":"2026-10-06T13:30:00Z","v":13114,"vw":793.433153},{"c":807.475,"h":808.28,"l":796.46,"n":729,"o":796.46,"t":"2026-10-06T13:45:00Z","v":8651,"vw":804.341302},{"c":815,"h":818.3,"l":807.935,"n":1194,"o":809.57,"t":"2026-10-06T14:00:00Z","v":19488,"vw":813.582488},{"c":811.46,"h":816.31,"l":811.07,"n":792,"o":814.945,"t":"2026-10-06T14:15:00Z","v":7580,"vw":814.108596},{"c":810.42,"h":811.865,"l":807.92,"n":525,"o":809.24,"t":"2026-10-06T14:30:00Z","v":5398,"vw":809.99528},{"c":819.6,"h":820,"l":810.935,"n":895,"o":810.935,"t":"2026-10-06T14:45:00Z","v":10139,"vw":817.554034},{"c":824.71,"h":825.02,"l":817.8,"n":1189,"o":818.98,"t":"2026-10-06T15:00:00Z","v":15870,"vw":820.310636},{"c":821.115,"h":826.29,"l":820.89,"n":1363,"o":824.425,"t":"2026-10-06T15:15:00Z","v":22084,"vw":824.344602},{"c":821.13,"h":822.24,"l":818.95,"n":451,"o":820.26,"t":"2026-10-06T15:30:00Z","v":4613,"vw":820.21535},{"c":822.31,"h":823.58,"l":821.05,"n":617,"o":822.13,"t":"2026-10-06T15:45:00Z","v":13040,"vw":822.365442},{"c":825.935,"h":827.06,"l":822.48,"n":867,"o":823.02,"t":"2026-10-06T16:00:00Z","v":12821,"vw":825.100783},{"c":824.39,"h":826.05,"l":822.4331,"n":685,"o":826,"t":"2026-10-06T16:15:00Z","v":5684,"vw":824.811284},{"c":828.22,"h":828.22,"l":825.46,"n":434,"o":826.39,"t":"2026-10-06T16:30:00Z","v":3557,"vw":826.916623},{"c":830.72,"h":830.72,"l":828.03,"n":669,"o":828.13,"t":"2026-10-06T16:45:00Z","v":8152,"vw":829.031183},{"c":830.82,"h":831.99,"l":830.34,"n":773,"o":830.57,"t":"2026-10-06T17:00:00Z","v":13420,"vw":831.343035},{"c":831.7,"h":832.79,"l":831.24,"n":344,"o":832.64,"t":"2026-10-06T17:15:00Z","v":3010,"vw":831.820416},{"c":829.97,"h":834.23,"l":829.97,"n":556,"o":831.875,"t":"2026-10-06T17:30:00Z","v":5379,"vw":831.831326},{"c":825.54,"h":830.73,"l":825.2,"n":597,"o":830.12,"t":"2026-10-06T17:45:00Z","v":7071,"vw":827.040822},{"c":825.451,"h":827,"l":825.451,"n":582,"o":825.46,"t":"2026-10-06T18:00:00Z","v":6984,"vw":826.23579},{"c":825.75,"h":826.64,"l":824.76,"n":792,"o":825.18,"t":"2026-10-06T18:15:00Z","v":14744,"vw":825.846011},{"c":826.9,"h":826.9,"l":824.39,"n":661,"o":825.23,"t":"2026-10-06T18:30:00Z","v":7326,"vw":825.426707},{"c":828.26,"h":829.49,"l":827.52,"n":463,"o":827.52,"t":"2026-10-06T18:45:00Z","v":3267,"vw":828.659014},{"c":827.015,"h":829.04,"l":826.58,"n":627,"o":827.56,"t":"2026-10-06T19:00:00Z","v":10366,"vw":828.001418},{"c":825.38,"h":827.07,"l":825,"n":819,"o":827.06,"t":"2026-10-06T19:15:00Z","v":6795,"vw":825.851607},{"c":821.76,"h":824.99,"l":821.52,"n":907,"o":824.98,"t":"2026-10-06T19:30:00Z","v":10485,"vw":823.115558},{"c":825.03,"h":825.75,"l":819.2193,"n":3446,"o":821.815,"t":"2026-10-06T19:45:00Z","v":50276,"vw":823.971888},{"c":824.52,"h":824.52,"l":824.52,"n":71,"o":824.52,"t":"2026-10-06T20:00:00Z","v":83782,"vw":824.52},{"c":818.1,"h":818.1,"l":818.1,"n":7,"o":818.1,"t":"2026-10-07T09:30:00Z","v":122,"vw":818.1},{"c":795.3793,"h":795.3793,"l":795.3793,"n":3,"o":795.3793,"t":"2026-10-07T11:30:00Z","v":221,"vw":795.3793},{"c":809,"h":809,"l":809,"n":11,"o":809,"t":"2026-10-07T11:45:00Z","v":141,"vw":809},{"c":803.99,"h":806.57,"l":801.8,"n":724,"o":806.57,"t":"2026-10-07T13:30:00Z","v":12901,"vw":805.132885},{"c":789.07,"h":802.9,"l":787.7951,"n":1079,"o":802.54,"t":"2026-10-07T13:45:00Z","v":14023,"vw":793.329988},{"c":781.66,"h":788.149,"l":779.22,"n":962,"o":788.13,"t":"2026-10-07T14:00:00Z","v":9776,"vw":784.006916},{"c":780.92,"h":781.36,"l":776.02,"n":918,"o":780.87,"t":"2026-10-07T14:15:00Z","v":12249,"vw":778.808203},{"c":771.47,"h":780.13,"l":771.3,"n":952,"o":779.94,"t":"2026-10-07T14:30:00Z","v":8554,"vw":775.653885},{"c":775.12,"h":775.2,"l":770.44,"n":874,"o":771.42,"t":"2026-10-07T14:45:00Z","v":7952,"vw":772.914507},{"c":772.1,"h":775.915,"l":771.79,"n":831,"o":775.535,"t":"2026-10-07T15:00:00Z","v":11088,"vw":773.757889},{"c":770.48,"h":774.52,"l":769.295,"n":868,"o":772.465,"t":"2026-10-07T15:15:00Z","v":12684,"vw":772.034474},{"c":773.4025,"h":773.88,"l":770.91,"n":639,"o":771.28,"t":"2026-10-07T15:30:00Z","v":6433,"vw":772.333417},{"c":772.78,"h":773.51,"l":771.08,"n":518,"o":773.51,"t":"2026-10-07T15:45:00Z","v":4346,"vw":771.948761},{"c":773.86,"h":774.3,"l":771.67,"n":546,"o":772.29,"t":"2026-10-07T16:00:00Z","v":6703,"vw":772.803141},{"c":774.41,"h":774.67,"l":771.985,"n":761,"o":773.88,"t":"2026-10-07T16:15:00Z","v":11184,"vw":773.297702},{"c":773.89,"h":774.27,"l":772.85,"n":562,"o":774.22,"t":"2026-10-07T16:30:00Z","v":4606,"vw":773.514068},{"c":773.8,"h":775.26,"l":773.33,"n":560,"o":774.06,"t":"2026-10-07T16:45:00Z","v":4844,"vw":774.245791},{"c":776.2,"h":777.5534,"l":773.8,"n":627,"o":773.8,"t":"2026-10-07T17:00:00Z","v":7890,"vw":775.76099},{"c":780.64,"h":781.225,"l":776.07,"n":714,"o":776.07,"t":"2026-10-07T17:15:00Z","v":9420,"vw":777.61011},{"c":780.29,"h":780.69,"l":778.97,"n":673,"o":780.255,"t":"2026-10-07T17:30:00Z","v":6201,"vw":779.910512},{"c":778.9401,"h":780.5975,"l":778.905,"n":585,"o":780.5975,"t":"2026-10-07T17:45:00Z","v":4304,"vw":779.351833},{"c":778.435,"h":781.505,"l":778.19,"n":700,"o":779.38,"t":"2026-10-07T18:00:00Z","v":7015,"vw":779.043411},{"c":777.65,"h":779.03,"l":776.77,"n":807,"o":778.53,"t":"2026-10-07T18:15:00Z","v":7898,"vw":777.609002},{"c":777.33,"h":778.48,"l":776.675,"n":724,"o":777.87,"t":"2026-10-07T18:30:00Z","v":8277,"vw":777.523482},{"c":778.16,"h":779.08,"l":776.87,"n":413,"o":777.235,"t":"2026-10-07T18:45:00Z","v":5080,"vw":777.980642},{"c":779.6,"h":780.73,"l":777.31,"n":794,"o":778.4,"t":"2026-10-07T19:00:00Z","v":7921,"vw":778.723649},{"c":781.39,"h":782.85,"l":778.65,"n":924,"o":779.38,"t":"2026-10-07T19:15:00Z","v":9614,"vw":780.148033},{"c":782.42,"h":782.87,"l":779.95,"n":1144,"o":782.06,"t":"2026-10-07T19:30:00Z","v":11880,"vw":781.537852},{"c":784.16,"h":784.6,"l":780.19,"n":3345,"o":782.675,"t":"2026-10-07T19:45:00Z","v":61288,"vw":783.174969},{"c":784.66,"h":784.66,"l":784.1,"n":97,"o":784.1,"t":"2026-10-07T20:00:00Z","v":74828,"vw":784.654053},{"c":786.85,"h":786.85,"l":786.85,"n":1,"o":786.85,"t":"2026-10-07T23:45:00Z","v":220,"vw":786.85},{"c":775,"h":775,"l":775,"n":3,"o":775,"t":"2026-10-08T10:15:00Z","v":63,"vw":775},{"c":775,"h":775,"l":775,"n":7,"o":775,"t":"2026-10-08T11:30:00Z","v":232,"vw":775},{"c":771.0925,"h":771.0925,"l":771.0925,"n":1,"o":771.0925,"t":"2026-10-08T13:00:00Z","v":53,"vw":771.0925},{"c":781.13,"h":781.13,"l":775,"n":323,"o":776.54,"t":"2026-10-08T13:30:00Z","v":5248,"vw":776.693189},{"c":781.3098,"h":783.7199,"l":779.68,"n":661,"o":781.32,"t":"2026-10-08T13:45:00Z","v":7798,"vw":781.340851},{"c":784.52,"h":786.19,"l":779.33,"n":598,"o":779.33,"t":"2026-10-08T14:00:00Z","v":5286,"vw":783.314249},{"c":785.94,"h":786,"l":781.63,"n":535,"o":783.805,"t":"2026-10-08T14:15:00Z","v":4501,"vw":784.047371},{"c":781.21,"h":784.645,"l":781.21,"n":334,"o":784.645,"t":"2026-10-08T14:30:00Z","v":3053,"vw":783.138405},{"c":780.06,"h":782.5045,"l":779.515,"n":459,"o":782.45,"t":"2026-10-08T14:45:00Z","v":4640,"vw":780.646016},{"c":777.6,"h":780.515,"l":777.05,"n":599,"o":780.515,"t":"2026-10-08T15:00:00Z","v":5593,"vw":778.593532},{"c":779.62,"h":779.62,"l":775.4058,"n":817,"o":777.01,"t":"2026-10-08T15:15:00Z","v":18137,"vw":777.585269},{"c":779.075,"h":779.65,"l":775.59,"n":364,"o":778.48,"t":"2026-10-08T15:30:00Z","v":6325,"vw":778.016914},{"c":781.25,"h":782.232,"l":777.54,"n":469,"o":779.045,"t":"2026-10-08T15:45:00Z","v":6883,"vw":780.209287},{"c":782.49,"h":784.157,"l":780.12,"n":589,"o":780.12,"t":"2026-10-08T16:00:00Z","v":7856,"vw":782.890494},{"c":784.975,"h":787.13,"l":783.3,"n":560,"o":783.88,"t":"2026-10-08T16:15:00Z","v":6251,"vw":784.650795},{"c":785.185,"h":787.725,"l":784.92,"n":472,"o":784.98,"t":"2026-10-08T16:30:00Z","v":6293,"vw":786.157191},{"c":769.49,"h":784.16,"l":765.94,"n":1640,"o":783.51,"t":"2026-10-08T16:45:00Z","v":18927,"vw":770.761421},{"c":772.41,"h":774.03,"l":761.7801,"n":933,"o":769.98,"t":"2026-10-08T17:00:00Z","v":11796,"vw":770.167715},{"c":764.78,"h":773.01,"l":761.99,"n":862,"o":773,"t":"2026-10-08T17:15:00Z","v":15050,"vw":765.209243},{"c":766.595,"h":767.165,"l":762,"n":716,"o":766.34,"t":"2026-10-08T17:30:00Z","v":9784,"vw":765.910945},{"c":772.14,"h":772.145,"l":765.7301,"n":749,"o":765.7301,"t":"2026-10-08T17:45:00Z","v":7616,"vw":768.5468},{"c":774.09,"h":774.09,"l":770.6132,"n":779,"o":772.16,"t":"2026-10-08T18:00:00Z","v":13714,"vw":773.357065},{"c":778.09,"h":778.325,"l":773.65,"n":492,"o":774.015,"t":"2026-10-08T18:15:00Z","v":6273,"vw":776.474402},{"c":776.28,"h":777.99,"l":774.8101,"n":553,"o":777.99,"t":"2026-10-08T18:30:00Z","v":4121,"vw":776.470776},{"c":774.8,"h":777.06,"l":773.98,"n":667,"o":777.06,"t":"2026-10-08T18:45:00Z","v":4525,"vw":775.259935},{"c":774.66,"h":774.74,"l":773.03,"n":676,"o":774.74,"t":"2026-10-08T19:00:00Z","v":4570,"vw":774.032438},{"c":775.56,"h":778.66,"l":774.0558,"n":803,"o":775.396,"t":"2026-10-08T19:15:00Z","v":5685,"vw":776.642779},{"c":774.78,"h":775.815,"l":773.6,"n":752,"o":775.355,"t":"2026-10-08T19:30:00Z","v":6950,"vw":774.893143},{"c":778.24,"h":779.26,"l":773.37,"n":3138,"o":775.01,"t":"2026-10-08T19:45:00Z","v":37325,"vw":776.437653},{"c":778.7,"h":778.7,"l":777.71,"n":94,"o":777.71,"t":"2026-10-08T20:00:00Z","v":54222,"vw":778.239331},{"c":787.61,"h":787.61,"l":787.61,"n":3,"o":787.61,"t":"2026-10-09T13:00:00Z","v":99,"vw":787.61},{"c":789.93,"h":789.93,"l":786,"n":17,"o":786,"t":"2026-10-09T13:15:00Z","v":239,"vw":788.556098},{"c":777.82,"h":791.48,"l":777.82,"n":485,"o":788.15,"t":"2026-10-09T13:30:00Z","v":6804,"vw":785.995118},{"c":781.23,"h":781.23,"l":774.74,"n":406,"o":776.715,"t":"2026-10-09T13:45:00Z","v":4181,"vw":776.466372},{"c":776.52,"h":783.2806,"l":775.12,"n":408,"o":783.2806,"t":"2026-10-09T14:00:00Z","v":2940,"vw":778.872354},{"c":783.75,"h":784.23,"l":776.52,"n":808,"o":778.6199,"t":"2026-10-09T14:15:00Z","v":7069,"vw":782.099086},{"c":782.955,"h":785.5,"l":782.08,"n":509,"o":785.5,"t":"2026-10-09T14:30:00Z","v":3717,"vw":783.307682},{"c":789.81,"h":791.21,"l":782.19,"n":519,"o":782.19,"t":"2026-10-09T14:45:00Z","v":4645,"vw":788.882786},{"c":788.77,"h":791.23,"l":787.07,"n":569,"o":790.5,"t":"2026-10-09T15:00:00Z","v":5162,"vw":789.147558},{"c":787.43,"h":789.87,"l":786.41,"n":461,"o":788.675,"t":"2026-10-09T15:15:00Z","v":4068,"vw":788.383668},{"c":785.945,"h":787.66,"l":785.945,"n":336,"o":787.4225,"t":"2026-10-09T15:30:00Z","v":2488,"vw":786.969735},{"c":783.4501,"h":786.5431,"l":783.4501,"n":221,"o":785.11,"t":"2026-10-09T15:45:00Z","v":2980,"vw":784.747451},{"c":783.89,"h":784.765,"l":783.33,"n":236,"o":784.11,"t":"2026-10-09T16:00:00Z","v":1845,"vw":783.934744},{"c":785.07,"h":785.07,"l":783.14,"n":326,"o":784.3,"t":"2026-10-09T16:15:00Z","v":3062,"vw":784.214628},{"c":784.65,"h":786.22,"l":784.65,"n":160,"o":786.22,"t":"2026-10-09T16:30:00Z","v":1386,"vw":785.525299},{"c":787.97,"h":788.36,"l":786.71,"n":258,"o":786.71,"t":"2026-10-09T16:45:00Z","v":2362,"vw":787.673924},{"c":788.89,"h":788.89,"l":787.14,"n":289,"o":787.26,"t":"2026-10-09T17:00:00Z","v":2431,"vw":788.432755},{"c":789.5257,"h":790.9632,"l":789.225,"n":272,"o":789.225,"t":"2026-10-09T17:15:00Z","v":3759,"vw":790.447815},{"c":793.65,"h":793.945,"l":790.957,"n":272,"o":790.957,"t":"2026-10-09T17:30:00Z","v":3376,"vw":792.128052},{"c":791.704,"h":793.31,"l":789.78,"n":622,"o":793.31,"t":"2026-10-09T17:45:00Z","v":10186,"vw":790.909183},{"c":792.185,"h":792.38,"l":791.2,"n":240,"o":791.2,"t":"2026-10-09T18:00:00Z","v":2127,"vw":791.951956},{"c":791.685,"h":791.87,"l":790.855,"n":327,"o":791.48,"t":"2026-10-09T18:15:00Z","v":3242,"vw":791.314371},{"c":790.06,"h":792.21,"l":789.645,"n":408,"o":792.21,"t":"2026-10-09T18:30:00Z","v":5299,"vw":791.127747},{"c":788.985,"h":791.284,"l":788.985,"n":189,"o":789.27,"t":"2026-10-09T18:45:00Z","v":1711,"vw":789.974095},{"c":788.645,"h":789.73,"l":788.25,"n":550,"o":788.32,"t":"2026-10-09T19:00:00Z","v":4438,"vw":788.876569},{"c":788.66,"h":789.29,"l":788.66,"n":383,"o":789.17,"t":"2026-10-09T19:15:00Z","v":2506,"vw":788.923724},{"c":789.88,"h":790,"l":788.33,"n":698,"o":788.65,"t":"2026-10-09T19:30:00Z","v":6553,"vw":789.235025},{"c":789.45,"h":790,"l":786.73,"n":2320,"o":789.91,"t":"2026-10-09T19:45:00Z","v":32285,"vw":788.857793},{"c":789.45,"h":789.45,"l":789.04,"n":75,"o":789.07,"t":"2026-10-09T20:00:00Z","v":34228,"vw":789.446634},{"c":786.1,"h":786.1,"l":786.1,"n":2,"o":786.1,"t":"2026-10-12T12:15:00Z","v":57,"vw":786.1},{"c":784.51,"h":784.51,"l":784.51,"n":4,"o":784.51,"t":"2026-10-12T12:30:00Z","v":63,"vw":784.51},{"c":786.74,"h":786.74,"l":779.03,"n":406,"o":785.25,"t":"2026-10-12T13:30:00Z","v":6126,"vw":783.592469},{"c":791.88,"h":791.88,"l":784.74,"n":465,"o":784.74,"t":"2026-10-12T13:45:00Z","v":5067,"vw":789.114833},{"c":789.3072,"h":791.6,"l":784.8088,"n":450,"o":791.6,"t":"2026-10-12T14:00:00Z","v":5395,"vw":788.86202},{"c":787.735,"h":788.845,"l":786.3801,"n":228,"o":787.33,"t":"2026-10-12T14:15:00Z","v":2242,"vw":787.77054},{"c":788.56,"h":789,"l":787.415,"n":345,"o":787.425,"t":"2026-10-12T14:30:00Z","v":4026,"vw":788.269864},{"c":789.83,"h":789.85,"l":787.22,"n":287,"o":787.94,"t":"2026-10-12T14:45:00Z","v":3039,"vw":788.684137},{"c":787.71,"h":790.695,"l":787.71,"n":549,"o":789.83,"t":"2026-10-12T15:00:00Z","v":7328,"vw":789.726448},{"c":785.6,"h":788.465,"l":785.3401,"n":425,"o":788.465,"t":"2026-10-12T15:15:00Z","v":3896,"vw":786.909841},{"c":786.49,"h":787.36,"l":785.32,"n":464,"o":786.18,"t":"2026-10-12T15:30:00Z","v":5659,"vw":786.511982},{"c":787.4225,"h":787.71,"l":786.13,"n":375,"o":787.05,"t":"2026-10-12T15:45:00Z","v":4366,"vw":786.605319},{"c":786.86,"h":788.435,"l":786.86,"n":320,"o":787.15,"t":"2026-10-12T16:00:00Z","v":4560,"vw":787.84317},{"c":786.1875,"h":786.92,"l":785.685,"n":361,"o":786.65,"t":"2026-10-12T16:15:00Z","v":3388,"vw":786.198557},{"c":783.63,"h":786.39,"l":783.34,"n":300,"o":786.38,"t":"2026-10-12T16:30:00Z","v":3541,"vw":784.914161},{"c":781.15,"h":783.71,"l":781.14,"n":235,"o":783.7,"t":"2026-10-12T16:45:00Z","v":2259,"vw":782.261422},{"c":783.965,"h":784.69,"l":781.615,"n":404,"o":781.6175,"t":"2026-10-12T17:00:00Z","v":6843,"vw":783.613399},{"c":782.825,"h":783.7399,"l":782.39,"n":453,"o":783.34,"t":"2026-10-12T17:15:00Z","v":4061,"vw":783.02408},{"c":784.345,"h":784.345,"l":781.12,"n":531,"o":782.84,"t":"2026-10-12T17:30:00Z","v":9787,"vw":783.323712},{"c":783.84,"h":784.495,"l":783.84,"n":203,"o":784.115,"t":"2026-10-12T17:45:00Z","v":2155,"vw":784.057446},{"c":784.84,"h":784.865,"l":783.705,"n":416,"o":783.705,"t":"2026-10-12T18:00:00Z","v":3899,"vw":784.349459},{"c":781.31,"h":784.88,"l":780.58,"n":665,"o":784.4875,"t":"2026-10-12T18:15:00Z","v":9687,"vw":782.131299},{"c":781.9,"h":782.21,"l":780.005,"n":543,"o":781.87,"t":"2026-10-12T18:30:00Z","v":5849,"vw":780.996547},{"c":778.52,"h":781.36,"l":777.61,"n":575,"o":781.19,"t":"2026-10-12T18:45:00Z","v":4456,"vw":779.211395},{"c":780.95,"h":781.63,"l":777.835,"n":410,"o":778.55,"t":"2026-10-12T19:00:00Z","v":5512,"vw":780.252523},{"c":778.205,"h":781.8974,"l":776.235,"n":733,"o":781.8974,"t":"2026-10-12T19:15:00Z","v":9367,"vw":778.93659},{"c":779.23,"h":780.26,"l":777.69,"n":1067,"o":777.69,"t":"2026-10-12T19:30:00Z","v":13414,"vw":779.129457},{"c":779.89,"h":782.65,"l":779.05,"n":3989,"o":779.36,"t":"2026-10-12T19:45:00Z","v":80039,"vw":780.671602},{"c":779.16,"h":779.89,"l":779.16,"n":78,"o":779.89,"t":"2026-10-12T20:00:00Z","v":103965,"vw":779.160715},{"c":777.2,"h":777.2,"l":777.2,"n":1,"o":777.2,"t":"2026-10-12T20:15:00Z","v":55,"vw":777.2},{"c":782,"h":782,"l":782,"n":3,"o":782,"t":"2026-10-12T22:15:00Z","v":72,"vw":782},{"c":773.66,"h":773.66,"l":773.66,"n":2,"o":773.66,"t":"2026-10-13T08:00:00Z","v":43,"vw":773.66},{"c":775.41,"h":775.41,"l":775.41,"n":10,"o":775.41,"t":"2026-10-13T11:00:00Z","v":150,"vw":775.41},{"c":770.5,"h":770.5,"l":770.5,"n":1,"o":770.5,"t":"2026-10-13T12:30:00Z","v":50,"vw":770.5},{"c":775.525,"h":775.96,"l":763.28,"n":758,"o":769.77,"t":"2026-10-13T13:30:00Z","v":16327,"vw":769.981429},{"c":768.24,"h":777.39,"l":768.24,"n":682,"o":777.39,"t":"2026-10-13T13:45:00Z","v":16326,"vw":774.295873},{"c":771.8401,"h":773.27,"l":768.77,"n":757,"o":769.13,"t":"2026-10-13T14:00:00Z","v":18050,"vw":770.817553},{"c":767.8675,"h":771.81,"l":767.72,"n":633,"o":771.28,"t":"2026-10-13T14:15:00Z","v":6619,"vw":769.788994},{"c":766.48,"h":768.29,"l":766.205,"n":457,"o":767.13,"t":"2026-10-13T14:30:00Z","v":6643,"vw":767.140844},{"c":766.91,"h":767.25,"l":764.445,"n":458,"o":767.055,"t":"2026-10-13T14:45:00Z","v":5877,"vw":766.441728},{"c":763.285,"h":766.29,"l":762.52,"n":711,"o":766.29,"t":"2026-10-13T15:00:00Z","v":7373,"vw":763.868186},{"c":756.9955,"h":763.36,"l":756.4132,"n":897,"o":763.32,"t":"2026-10-13T15:15:00Z","v":9520,"vw":760.510054},{"c":759.27,"h":759.27,"l":754.8,"n":895,"o":756.47,"t":"2026-10-13T15:30:00Z","v":9764,"vw":756.770897},{"c":761.625,"h":761.945,"l":758.35,"n":533,"o":759.18,"t":"2026-10-13T15:45:00Z","v":6378,"vw":759.780844},{"c":763.58,"h":764.3899,"l":761.62,"n":456,"o":761.62,"t":"2026-10-13T16:00:00Z","v":5093,"vw":762.968535},{"c":766.24,"h":766.24,"l":763.47,"n":431,"o":763.4875,"t":"2026-10-13T16:15:00Z","v":4645,"vw":764.505495},{"c":766.59,"h":767.55,"l":765.55,"n":299,"o":766.26,"t":"2026-10-13T16:30:00Z","v":4675,"vw":766.573386},{"c":763.99,"h":766.125,"l":763.93,"n":587,"o":765.69,"t":"2026-10-13T16:45:00Z","v":11547,"vw":765.53472},{"c":763.11,"h":763.81,"l":762.205,"n":343,"o":763.81,"t":"2026-10-13T17:00:00Z","v":3793,"vw":763.020081},{"c":764.22,"h":765.28,"l":763.415,"n":479,"o":763.415,"t":"2026-10-13T17:15:00Z","v":5946,"vw":764.340608},{"c":767.29,"h":767.53,"l":764.285,"n":577,"o":764.285,"t":"2026-10-13T17:30:00Z","v":10713,"vw":766.261623},{"c":766.41,"h":767.1,"l":764.795,"n":380,"o":766.975,"t":"2026-10-13T17:45:00Z","v":4896,"vw":765.940629},{"c":770.21,"h":770.21,"l":766.02,"n":579,"o":766.63,"t":"2026-10-13T18:00:00Z","v":5918,"vw":768.575572},{"c":771.405,"h":773.13,"l":770.19,"n":410,"o":770.405,"t":"2026-10-13T18:15:00Z","v":4673,"vw":771.099198},{"c":770.61,"h":771.68,"l":770.3,"n":539,"o":770.7501,"t":"2026-10-13T18:30:00Z","v":5487,"vw":771.101177},{"c":770.38,"h":770.64,"l":769.05,"n":423,"o":770.59,"t":"2026-10-13T18:45:00Z","v":4098,"vw":769.928754},{"c":772.51,"h":773,"l":769.87,"n":585,"o":770.24,"t":"2026-10-13T19:00:00Z","v":6163,"vw":771.617614},{"c":774.15,"h":774.27,"l":771.5,"n":878,"o":772.09,"t":"2026-10-13T19:15:00Z","v":10573,"vw":773.353531},{"c":775.6,"h":777.09,"l":774.225,"n":1276,"o":774.225,"t":"2026-10-13T19:30:00Z","v":21718,"vw":775.553427},{"c":775.83,"h":778.04,"l":773.88,"n":2938,"o":775.6,"t":"2026-10-13T19:45:00Z","v":41564,"vw":775.274851},{"c":776.05,"h":776.05,"l":775.67,"n":124,"o":775.67,"t":"2026-10-13T20:00:00Z","v":116460,"vw":776.047611},{"c":778.83,"h":778.83,"l":778.83,"n":2,"o":778.83,"t":"2026-10-13T21:15:00Z","v":4070,"vw":778.83},{"c":762.35,"h":762.84,"l":762.35,"n":10,"o":762.84,"t":"2026-10-14T13:00:00Z","v":139,"vw":762.600976},{"c":766.68,"h":773.875,"l":762.75,"n":402,"o":762.75,"t":"2026-10-14T13:30:00Z","v":6431,"vw":764.044578},{"c":766.3,"h":769.59,"l":765.26,"n":488,"o":766.68,"t":"2026-10-14T13:45:00Z","v":4378,"vw":767.253628},{"c":765.92,"h":767.125,"l":763.1,"n":372,"o":766.3,"t":"2026-10-14T14:00:00Z","v":3319,"vw":765.720347},{"c":762.16,"h":768.89,"l":762.16,"n":503,"o":766.35,"t":"2026-10-14T14:15:00Z","v":7318,"vw":766.259266},{"c":765.26,"h":766.65,"l":762.53,"n":438,"o":762.53,"t":"2026-10-14T14:30:00Z","v":3792,"vw":764.738323},{"c":760.33,"h":764.56,"l":759.73,"n":453,"o":764.56,"t":"2026-10-14T14:45:00Z","v":3330,"vw":761.336264},{"c":755.26,"h":760.2,"l":754.81,"n":562,"o":760.2,"t":"2026-10-14T15:00:00Z","v":8105,"vw":757.567494},{"c":752.68,"h":757.19,"l":752.42,"n":667,"o":755.73,"t":"2026-10-14T15:15:00Z","v":7148,"vw":753.859224},{"c":749.175,"h":754.49,"l":748.187,"n":694,"o":754.2,"t":"2026-10-14T15:30:00Z","v":7280,"vw":750.823003},{"c":746.715,"h":750.35,"l":745.58,"n":791,"o":749.175,"t":"2026-10-14T15:45:00Z","v":12426,"vw":746.790006},{"c":747.8572,"h":750,"l":745.7601,"n":590,"o":748.23,"t":"2026-10-14T16:00:00Z","v":6187,"vw":748.121016},{"c":744.325,"h":749.04,"l":743.965,"n":600,"o":747.81,"t":"2026-10-14T16:15:00Z","v":5119,"vw":746.193221},{"c":748.15,"h":748.15,"l":743.84,"n":711,"o":743.84,"t":"2026-10-14T16:30:00Z","v":5291,"vw":746.028928},{"c":750.505,"h":750.51,"l":747.5,"n":764,"o":748.16,"t":"2026-10-14T16:45:00Z","v":9130,"vw":748.752449},{"c":746.87,"h":750.5,"l":746.725,"n":528,"o":750.5,"t":"2026-10-14T17:00:00Z","v":4823,"vw":748.566593},{"c":742.075,"h":746.495,"l":742.075,"n":616,"o":746.34,"t":"2026-10-14T17:15:00Z","v":7284,"vw":745.59248},{"c":740.865,"h":742.99,"l":740.3545,"n":739,"o":741.965,"t":"2026-10-14T17:30:00Z","v":6633,"vw":741.540875},{"c":739.03,"h":741.365,"l":738.35,"n":684,"o":741.3,"t":"2026-10-14T17:45:00Z","v":8330,"vw":739.121394},{"c":740.155,"h":740.31,"l":736.9,"n":877,"o":738.625,"t":"2026-10-14T18:00:00Z","v":12299,"vw":738.367282},{"c":740.25,"h":740.88,"l":738.38,"n":944,"o":740.36,"t":"2026-10-14T18:15:00Z","v":14134,"vw":740.14152},{"c":740.88,"h":740.88,"l":739.32,"n":644,"o":739.85,"t":"2026-10-14T18:30:00Z","v":9184,"vw":739.947975},{"c":741.69,"h":742.47,"l":740.175,"n":624,"o":740.8899,"t":"2026-10-14T18:45:00Z","v":5744,"vw":741.117874},{"c":740.36,"h":741.43,"l":739.95,"n":732,"o":741.34,"t":"2026-10-14T19:00:00Z","v":7554,"vw":740.4627},{"c":743.18,"h":744.67,"l":739.24,"n":1002,"o":740.15,"t":"2026-10-14T19:15:00Z","v":8819,"vw":741.70843},{"c":743.8,"h":745.64,"l":742.26,"n":1454,"o":743.12,"t":"2026-10-14T19:30:00Z","v":14243,"vw":744.366316},{"c":745.46,"h":745.5,"l":739.96,"n":3711,"o":743.23,"t":"2026-10-14T19:45:00Z","v":56238,"vw":743.477189},{"c":745.35,"h":745.45,"l":745.35,"n":80,"o":745.45,"t":"2026-10-14T20:00:00Z","v":82539,"vw":745.350074},{"c":745.35,"h":745.35,"l":745.35,"n":1,"o":745.35,"t":"2026-10-14T20:45:00Z","v":40,"vw":745.35},{"c":740,"h":740,"l":740,"n":5,"o":740,"t":"2026-10-14T22:30:00Z","v":100,"vw":740},{"c":740,"h":740,"l":740,"n":1,"o":740,"t":"2026-10-14T23:45:00Z","v":100,"vw":740},{"c":732.2,"h":732.2,"l":732.2,"n":5,"o":732.2,"t":"2026-10-15T08:00:00Z","v":90,"vw":732.2},{"c":728.01,"h":728.01,"l":728.01,"n":10,"o":728.01,"t":"2026-10-15T11:00:00Z","v":145,"vw":728.01},{"c":730.5,"h":730.5,"l":730.5,"n":16,"o":730.5,"t":"2026-10-15T11:15:00Z","v":156,"vw":730.5},{"c":726,"h":726,"l":726,"n":15,"o":726,"t":"2026-10-15T12:45:00Z","v":147,"vw":726},{"c":717.0601,"h":729,"l":713.01,"n":1533,"o":727.82,"t":"2026-10-15T13:30:00Z","v":25052,"vw":720.682954},{"c":709.44,"h":717.06,"l":704.87,"n":1566,"o":717.06,"t":"2026-10-15T13:45:00Z","v":19582,"vw":710.754268},{"c":713.36,"h":718.425,"l":707.445,"n":1065,"o":708.48,"t":"2026-10-15T14:00:00Z","v":15667,"vw":713.544419},{"c":713.41,"h":718.21,"l":712.98,"n":885,"o":714.63,"t":"2026-10-15T14:15:00Z","v":11239,"vw":715.680099},{"c":722.49,"h":723.14,"l":711.62,"n":998,"o":712.74,"t":"2026-10-15T14:30:00Z","v":12191,"vw":718.31243},{"c":724.75,"h":724.8425,"l":720.475,"n":1227,"o":723.15,"t":"2026-10-15T14:45:00Z","v":18447,"vw":722.514523},{"c":727.31,"h":727.31,"l":721.64,"n":806,"o":724.945,"t":"2026-10-15T15:00:00Z","v":8824,"vw":724.738722},{"c":726.63,"h":729.385,"l":724.855,"n":597,"o":729.01,"t":"2026-10-15T15:15:00Z","v":8688,"vw":727.323865},{"c":721.94,"h":724.74,"l":721.445,"n":564,"o":724.74,"t":"2026-10-15T15:30:00Z","v":4625,"vw":723.06193},{"c":723.7,"h":723.7,"l":721,"n":475,"o":721.535,"t":"2026-10-15T15:45:00Z","v":5162,"vw":721.900267},{"c":721.41,"h":724.609,"l":720.705,"n":455,"o":724.609,"t":"2026-10-15T16:00:00Z","v":4914,"vw":722.363534},{"c":718.98,"h":721.8799,"l":718.98,"n":431,"o":721.135,"t":"2026-10-15T16:15:00Z","v":3570,"vw":720.789265},{"c":722.28,"h":722.66,"l":720.46,"n":540,"o":720.63,"t":"2026-10-15T16:30:00Z","v":4578,"vw":721.757485},{"c":724.36,"h":724.36,"l":721.58,"n":424,"o":723.51,"t":"2026-10-15T16:45:00Z","v":5232,"vw":722.536483},{"c":722.78,"h":725.2299,"l":721.96,"n":452,"o":725.2299,"t":"2026-10-15T17:00:00Z","v":4366,"vw":723.059077},{"c":724.24,"h":725.0975,"l":723.18,"n":424,"o":723.39,"t":"2026-10-15T17:15:00Z","v":3969,"vw":724.085545},{"c":724.29,"h":725.71,"l":723.18,"n":521,"o":723.78,"t":"2026-10-15T17:30:00Z","v":6929,"vw":724.45041},{"c":725.485,"h":726.115,"l":723.68,"n":578,"o":725.19,"t":"2026-10-15T17:45:00Z","v":10350,"vw":725.205146},{"c":721.725,"h":725.15,"l":721.27,"n":733,"o":725.01,"t":"2026-10-15T18:00:00Z","v":6905,"vw":723.707109},{"c":724.65,"h":725.41,"l":722.18,"n":464,"o":722.18,"t":"2026-10-15T18:15:00Z","v":5264,"vw":724.311881},{"c":726.47,"h":726.885,"l":723.6301,"n":567,"o":724.86,"t":"2026-10-15T18:30:00Z","v":6374,"vw":724.641462},{"c":727.5,"h":727.52,"l":725.665,"n":934,"o":726.3,"t":"2026-10-15T18:45:00Z","v":13659,"vw":726.515236},{"c":730.73,"h":730.73,"l":726.84,"n":1090,"o":727.35,"t":"2026-10-15T19:00:00Z","v":15509,"vw":728.387923},{"c":730.38,"h":733.63,"l":730.11,"n":884,"o":731.33,"t":"2026-10-15T19:15:00Z","v":8075,"vw":731.711319},{"c":732.65,"h":734.51,"l":729.985,"n":1196,"o":730.72,"t":"2026-10-15T19:30:00Z","v":15263,"vw":732.47721},{"c":731.91,"h":733.39,"l":730.54,"n":2593,"o":732.57,"t":"2026-10-15T19:45:00Z","v":35318,"vw":731.991662},{"c":732.53,"h":732.53,"l":731.86,"n":85,"o":731.86,"t":"2026-10-15T20:00:00Z","v":70624,"vw":732.528988},{"c":732.53,"h":732.53,"l":732.53,"n":1,"o":732.53,"t":"2026-10-15T20:30:00Z","v":2308,"vw":732.53},{"c":730.49,"h":730.49,"l":730.49,"n":3,"o":730.49,"t":"2026-10-16T13:15:00Z","v":48,"vw":730.49},{"c":731.59,"h":732.47,"l":724.18,"n":494,"o":730.26,"t":"2026-10-16T13:30:00Z","v":17429,"vw":729.564064},{"c":730.365,"h":733.575,"l":727.78,"n":439,"o":732.46,"t":"2026-10-16T13:45:00Z","v":6368,"vw":730.391292},{"c":731.18,"h":733.03,"l":730.21,"n":304,"o":732.67,"t":"2026-10-16T14:00:00Z","v":2302,"vw":731.139981},{"c":734.53,"h":734.99,"l":731.7948,"n":477,"o":732.16,"t":"2026-10-16T14:15:00Z","v":5448,"vw":733.46035},{"c":734.6,"h":737.22,"l":733.41,"n":597,"o":734.78,"t":"2026-10-16T14:30:00Z","v":8548,"vw":735.729},{"c":733.32,"h":736.64,"l":731.92,"n":313,"o":735.66,"t":"2026-10-16T14:45:00Z","v":3299,"vw":735.049831},{"c":726.07,"h":733.33,"l":724.58,"n":631,"o":733.33,"t":"2026-10-16T15:00:00Z","v":7951,"vw":728.57823},{"c":725.67,"h":727.55,"l":725.5675,"n":347,"o":726.86,"t":"2026-10-16T15:15:00Z","v":3824,"vw":726.485493},{"c":725.82,"h":726.43,"l":725.305,"n":392,"o":725.9,"t":"2026-10-16T15:30:00Z","v":4109,"vw":725.898768},{"c":726.26,"h":726.44,"l":724.83,"n":340,"o":725.29,"t":"2026-10-16T15:45:00Z","v":2993,"vw":725.50983},{"c":726.89,"h":727.62,"l":726.015,"n":431,"o":726.8625,"t":"2026-10-16T16:00:00Z","v":5815,"vw":726.575193},{"c":727.235,"h":729.1428,"l":726.79,"n":299,"o":727.605,"t":"2026-10-16T16:15:00Z","v":4228,"vw":727.646716},{"c":726.83,"h":728.2,"l":725.85,"n":516,"o":727.23,"t":"2026-10-16T16:30:00Z","v":5704,"vw":726.992241},{"c":725.525,"h":726.805,"l":724.325,"n":418,"o":726.805,"t":"2026-10-16T16:45:00Z","v":5625,"vw":725.223292},{"c":723.42,"h":726.21,"l":722.17,"n":552,"o":725.665,"t":"2026-10-16T17:00:00Z","v":7387,"vw":724.197667},{"c":725.32,"h":725.575,"l":722.77,"n":527,"o":723.43,"t":"2026-10-16T17:15:00Z","v":5185,"vw":724.133121},{"c":725.5,"h":726.805,"l":724.07,"n":448,"o":725.32,"t":"2026-10-16T17:30:00Z","v":5401,"vw":725.10362},{"c":722.53,"h":726.28,"l":722.53,"n":237,"o":726.28,"t":"2026-10-16T17:45:00Z","v":1987,"vw":724.583909},{"c":722.55,"h":723.3,"l":721.375,"n":495,"o":722.53,"t":"2026-10-16T18:00:00Z","v":4894,"vw":722.43835},{"c":722.95,"h":723.63,"l":721.42,"n":528,"o":723.06,"t":"2026-10-16T18:15:00Z","v":5244,"vw":722.572562},{"c":722.865,"h":723.7512,"l":721.78,"n":489,"o":722.9,"t":"2026-10-16T18:30:00Z","v":4829,"vw":722.72513},{"c":720.65,"h":723.135,"l":720.33,"n":350,"o":722.96,"t":"2026-10-16T18:45:00Z","v":2868,"vw":721.946816},{"c":721.84,"h":722.66,"l":720.09,"n":851,"o":720.65,"t":"2026-10-16T19:00:00Z","v":12500,"vw":721.251947},{"c":721.905,"h":723.5,"l":720.28,"n":623,"o":722.315,"t":"2026-10-16T19:15:00Z","v":5697,"vw":722.240058},{"c":719.68,"h":723.26,"l":719.68,"n":829,"o":722.79,"t":"2026-10-16T19:30:00Z","v":6617,"vw":721.484553},{"c":721.14,"h":722.81,"l":719.53,"n":3284,"o":720.45,"t":"2026-10-16T19:45:00Z","v":42627,"vw":721.329064},{"c":721.66,"h":721.66,"l":721.66,"n":78,"o":721.66,"t":"2026-10-16T20:00:00Z","v":68198,"vw":721.66},{"c":721.66,"h":721.66,"l":721.66,"n":1,"o":721.66,"t":"2026-10-16T20:30:00Z","v":200,"vw":721.66},{"c":745,"h":745,"l":745,"n":1,"o":745,"t":"2026-10-19T11:30:00Z","v":61,"vw":745},{"c":736.52,"h":736.52,"l":736.52,"n":5,"o":736.52,"t":"2026-10-19T12:45:00Z","v":85,"vw":736.52},{"c":729.56,"h":736.43,"l":726.6,"n":443,"o":736.33,"t":"2026-10-19T13:30:00Z","v":8794,"vw":734.476545},{"c":721.31,"h":727.839,"l":721.17,"n":419,"o":726.415,"t":"2026-10-19T13:45:00Z","v":4310,"vw":725.143021},{"c":721.96,"h":724.57,"l":718.21,"n":503,"o":724.57,"t":"2026-10-19T14:00:00Z","v":5827,"vw":720.264623},{"c":722.5,"h":723.985,"l":720.75,"n":619,"o":722,"t":"2026-10-19T14:15:00Z","v":7517,"vw":722.568383},{"c":721.199,"h":721.199,"l":718.08,"n":443,"o":720.485,"t":"2026-10-19T14:30:00Z","v":6659,"vw":719.239538},{"c":722,"h":722.93,"l":720.13,"n":329,"o":720.13,"t":"2026-10-19T14:45:00Z","v":2615,"vw":721.939293},{"c":725.46,"h":725.46,"l":722.855,"n":423,"o":722.855,"t":"2026-10-19T15:00:00Z","v":7017,"vw":724.638426},{"c":726.235,"h":726.94,"l":724.78,"n":510,"o":726.71,"t":"2026-10-19T15:15:00Z","v":5208,"vw":725.882663},{"c":725.01,"h":726.33,"l":723.95,"n":486,"o":726.33,"t":"2026-10-19T15:30:00Z","v":3833,"vw":725.0298},{"c":725.17,"h":726.1725,"l":724.36,"n":320,"o":726.13,"t":"2026-10-19T15:45:00Z","v":3174,"vw":725.406182},{"c":722.57,"h":725.16,"l":722.57,"n":555,"o":725.16,"t":"2026-10-19T16:00:00Z","v":7233,"vw":724.18163},{"c":721.805,"h":722.8285,"l":721.685,"n":361,"o":722.615,"t":"2026-10-19T16:15:00Z","v":3065,"vw":721.929108},{"c":722.74,"h":722.74,"l":721.255,"n":428,"o":721.87,"t":"2026-10-19T16:30:00Z","v":3451,"vw":722.024689},{"c":720.13,"h":722.6399,"l":720.13,"n":422,"o":722.425,"t":"2026-10-19T16:45:00Z","v":3172,"vw":721.220238},{"c":719.675,"h":721.045,"l":718.68,"n":369,"o":720.2501,"t":"2026-10-19T17:00:00Z","v":2890,"vw":720.05223},{"c":719.54,"h":720.96,"l":719.47,"n":328,"o":719.79,"t":"2026-10-19T17:15:00Z","v":3509,"vw":719.929948},{"c":719.52,"h":720.04,"l":717.68,"n":534,"o":719.41,"t":"2026-10-19T17:30:00Z","v":5664,"vw":718.942268},{"c":716.595,"h":719.3991,"l":715.06,"n":708,"o":719.3991,"t":"2026-10-19T17:45:00Z","v":7873,"vw":716.625694},{"c":717.575,"h":718,"l":716.81,"n":385,"o":717.05,"t":"2026-10-19T18:00:00Z","v":3981,"vw":717.499695},{"c":716.65,"h":718.59,"l":716.65,"n":492,"o":717.64,"t":"2026-10-19T18:15:00Z","v":4858,"vw":717.638094},{"c":716.185,"h":717.07,"l":715.755,"n":327,"o":717.07,"t":"2026-10-19T18:30:00Z","v":3672,"vw":716.090871},{"c":715.77,"h":718.79,"l":715.77,"n":308,"o":717.355,"t":"2026-10-19T18:45:00Z","v":3139,"vw":716.574303},{"c":716.15,"h":718.0196,"l":716.02,"n":466,"o":716.515,"t":"2026-10-19T19:00:00Z","v":5474,"vw":717.130832},{"c":719.66,"h":719.925,"l":715.7601,"n":723,"o":716.02,"t":"2026-10-19T19:15:00Z","v":6051,"vw":717.50259},{"c":720.6775,"h":721.87,"l":719.18,"n":1064,"o":719.68,"t":"2026-10-19T19:30:00Z","v":9524,"vw":720.652794},{"c":716.93,"h":721,"l":716.55,"n":2520,"o":720.93,"t":"2026-10-19T19:45:00Z","v":31717,"vw":718.003498},{"c":716.79,"h":716.98,"l":716.79,"n":51,"o":716.98,"t":"2026-10-19T20:00:00Z","v":55178,"vw":716.792426},{"c":716.79,"h":716.79,"l":716.79,"n":1,"o":716.79,"t":"2026-10-19T20:30:00Z","v":80,"vw":716.79},{"c":719.4,"h":719.4,"l":719.4,"n":1,"o":719.4,"t":"2026-10-19T22:00:00Z","v":45,"vw":719.4},{"c":715,"h":715,"l":711.77,"n":10,"o":711.77,"t":"2026-10-20T08:00:00Z","v":207,"vw":712.762071},{"c":710,"h":710,"l":710,"n":6,"o":710,"t":"2026-10-20T10:00:00Z","v":405,"vw":710},{"c":704.99,"h":704.99,"l":704.99,"n":2,"o":704.99,"t":"2026-10-20T12:30:00Z","v":56,"vw":704.99},{"c":700.6308,"h":700.6308,"l":700.6308,"n":1,"o":700.6308,"t":"2026-10-20T12:45:00Z","v":50,"vw":700.6308},{"c":692.77,"h":704.93,"l":692.77,"n":1368,"o":702.48,"t":"2026-10-20T13:30:00Z","v":29321,"vw":699.354363},{"c":701.49,"h":703.05,"l":691.09,"n":976,"o":693.19,"t":"2026-10-20T13:45:00Z","v":12767,"vw":697.12664},{"c":701.94,"h":707.03,"l":700.57,"n":810,"o":700.84,"t":"2026-10-20T14:00:00Z","v":13336,"vw":702.86562},{"c":709.69,"h":710,"l":700.911,"n":1668,"o":702.13,"t":"2026-10-20T14:15:00Z","v":37261,"vw":704.648034},{"c":710.48,"h":712.57,"l":707.29,"n":897,"o":709.69,"t":"2026-10-20T14:30:00Z","v":15807,"vw":709.60232},{"c":710.49,"h":712.94,"l":710.105,"n":526,"o":710.98,"t":"2026-10-20T14:45:00Z","v":8567,"vw":711.030439},{"c":701.685,"h":710,"l":700.97,"n":1019,"o":709.725,"t":"2026-10-20T15:00:00Z","v":26260,"vw":706.035634},{"c":702.435,"h":704.03,"l":701.04,"n":741,"o":702.41,"t":"2026-10-20T15:15:00Z","v":10845,"vw":702.273843},{"c":703.82,"h":703.895,"l":700.95,"n":639,"o":702.4,"t":"2026-10-20T15:30:00Z","v":8851,"vw":702.054932},{"c":704.145,"h":704.155,"l":701.655,"n":558,"o":702.98,"t":"2026-10-20T15:45:00Z","v":10644,"vw":702.223501},{"c":701.235,"h":703.32,"l":700.46,"n":628,"o":703.32,"t":"2026-10-20T16:00:00Z","v":6241,"vw":702.239691},{"c":700.73,"h":701.23,"l":698.45,"n":893,"o":700.62,"t":"2026-10-20T16:15:00Z","v":13110,"vw":699.731699},{"c":700.71,"h":701.82,"l":699.92,"n":722,"o":700.23,"t":"2026-10-20T16:30:00Z","v":10432,"vw":700.70712},{"c":699.7,"h":702.2,"l":699,"n":812,"o":700.5875,"t":"2026-10-20T16:45:00Z","v":12272,"vw":700.029725},{"c":697.255,"h":700.31,"l":696.8225,"n":604,"o":700.01,"t":"2026-10-20T17:00:00Z","v":8250,"vw":698.517294},{"c":696.9144,"h":698.44,"l":695.7551,"n":556,"o":697.235,"t":"2026-10-20T17:15:00Z","v":6554,"vw":697.075731},{"c":698.315,"h":698.95,"l":697.875,"n":615,"o":697.88,"t":"2026-10-20T17:30:00Z","v":11963,"vw":698.449765},{"c":699.36,"h":699.36,"l":697.51,"n":488,"o":697.63,"t":"2026-10-20T17:45:00Z","v":5913,"vw":698.607278},{"c":700.63,"h":700.85,"l":698.4,"n":586,"o":699.26,"t":"2026-10-20T18:00:00Z","v":11272,"vw":699.664494},{"c":699.84,"h":700.615,"l":699.54,"n":689,"o":700.6,"t":"2026-10-20T18:15:00Z","v":10439,"vw":700.109125},{"c":698.825,"h":700.6,"l":698.82,"n":798,"o":700.6,"t":"2026-10-20T18:30:00Z","v":9596,"vw":699.878127},{"c":700.22,"h":700.69,"l":698.46,"n":671,"o":698.835,"t":"2026-10-20T18:45:00Z","v":7202,"vw":700.041895},{"c":702.294,"h":702.8775,"l":700.32,"n":672,"o":700.32,"t":"2026-10-20T19:00:00Z","v":7291,"vw":701.782253},{"c":702.16,"h":702.52,"l":701.355,"n":611,"o":702.5,"t":"2026-10-20T19:15:00Z","v":7128,"vw":701.935295},{"c":702.2,"h":702.2,"l":700.01,"n":1066,"o":701.61,"t":"2026-10-20T19:30:00Z","v":11063,"vw":701.196426},{"c":702.23,"h":704.09,"l":700.59,"n":2985,"o":702.325,"t":"2026-10-20T19:45:00Z","v":52830,"vw":702.072212},{"c":702.48,"h":702.48,"l":702.48,"n":83,"o":702.48,"t":"2026-10-20T20:00:00Z","v":55588,"vw":702.48},{"c":702.48,"h":702.48,"l":702.48,"n":1,"o":702.48,"t":"2026-10-20T20:30:00Z","v":820,"vw":702.48},{"c":702.5,"h":706,"l":702.5,"n":70,"o":706,"t":"2026-10-21T10:15:00Z","v":999,"vw":704.263997},{"c":709.96,"h":709.96,"l":709.76,"n":7,"o":709.76,"t":"2026-10-21T11:00:00Z","v":167,"vw":709.868696},{"c":710,"h":710,"l":710,"n":4,"o":710,"t":"2026-10-21T11:15:00Z","v":92,"vw":710},{"c":708.88,"h":709.01,"l":708.88,"n":10,"o":709.01,"t":"2026-10-21T11:30:00Z","v":200,"vw":708.926429},{"c":710,"h":710.01,"l":710,"n":6,"o":710.01,"t":"2026-10-21T12:30:00Z","v":200,"vw":710.003125},{"c":711.07,"h":711.07,"l":711.07,"n":6,"o":711.07,"t":"2026-10-21T13:15:00Z","v":150,"vw":711.07},{"c":705.495,"h":721.87,"l":705.49,"n":762,"o":715.22,"t":"2026-10-21T13:30:00Z","v":28110,"vw":713.33055},{"c":708.64,"h":712.99,"l":705.495,"n":928,"o":705.495,"t":"2026-10-21T13:45:00Z","v":23386,"vw":710.624564},{"c":702.95,"h":709.56,"l":702.95,"n":918,"o":709.25,"t":"2026-10-21T14:00:00Z","v":15523,"vw":706.219012},{"c":701.98,"h":703.77,"l":700,"n":1014,"o":702.0401,"t":"2026-10-21T14:15:00Z","v":15638,"vw":701.263557},{"c":702.3,"h":704.27,"l":701.4624,"n":605,"o":701.4624,"t":"2026-10-21T14:30:00Z","v":13086,"vw":702.529516},{"c":694.07,"h":701.9,"l":694.07,"n":1308,"o":701.76,"t":"2026-10-21T14:45:00Z","v":19152,"vw":699.863973},{"c":689.7,"h":694,"l":688.05,"n":1718,"o":694,"t":"2026-10-21T15:00:00Z","v":31185,"vw":690.600298},{"c":689.23,"h":690.24,"l":688,"n":1234,"o":689.71,"t":"2026-10-21T15:15:00Z","v":13422,"vw":689.260433},{"c":686.915,"h":691.41,"l":686.81,"n":1135,"o":689.2,"t":"2026-10-21T15:30:00Z","v":16471,"vw":689.431087},{"c":692.58,"h":692.715,"l":686.52,"n":1105,"o":686.925,"t":"2026-10-21T15:45:00Z","v":17554,"vw":688.69448},{"c":693,"h":693.755,"l":691.24,"n":897,"o":692.03,"t":"2026-10-21T16:00:00Z","v":11678,"vw":692.658746},{"c":691.41,"h":693.79,"l":691.315,"n":780,"o":693.7,"t":"2026-10-21T16:15:00Z","v":7952,"vw":692.667364},{"c":692.3075,"h":696.4,"l":688.52,"n":832,"o":691.635,"t":"2026-10-21T16:30:00Z","v":10935,"vw":692.302917},{"c":692.78,"h":693.72,"l":691.37,"n":682,"o":692.29,"t":"2026-10-21T16:45:00Z","v":15765,"vw":692.440919},{"c":694.165,"h":694.96,"l":691.882,"n":688,"o":691.945,"t":"2026-10-21T17:00:00Z","v":7478,"vw":693.001356},{"c":695.84,"h":696.58,"l":694.18,"n":617,"o":694.73,"t":"2026-10-21T17:15:00Z","v":10621,"vw":695.525965},{"c":697.075,"h":697.2,"l":693.86,"n":750,"o":695.885,"t":"2026-10-21T17:30:00Z","v":10176,"vw":695.34396},{"c":698.49,"h":699.51,"l":696.96,"n":597,"o":697.34,"t":"2026-10-21T17:45:00Z","v":8027,"vw":697.714929},{"c":701.035,"h":701.035,"l":698.24,"n":560,"o":698.27,"t":"2026-10-21T18:00:00Z","v":10308,"vw":699.517482},{"c":702.26,"h":702.26,"l":700.27,"n":698,"o":702.02,"t":"2026-10-21T18:15:00Z","v":12253,"vw":701.152777},{"c":703.6,"h":705.92,"l":701.83,"n":741,"o":702,"t":"2026-10-21T18:30:00Z","v":10790,"vw":703.5885},{"c":700.84,"h":704.78,"l":700.84,"n":706,"o":704.11,"t":"2026-10-21T18:45:00Z","v":9157,"vw":703.578718},{"c":699.985,"h":701.45,"l":697.91,"n":996,"o":701.26,"t":"2026-10-21T19:00:00Z","v":14093,"vw":699.761327},{"c":701.57,"h":701.57,"l":699.64,"n":953,"o":699.98,"t":"2026-10-21T19:15:00Z","v":12806,"vw":700.446486},{"c":701.76,"h":703.17,"l":700.36,"n":869,"o":701.485,"t":"2026-10-21T19:30:00Z","v":10815,"vw":701.337477},{"c":698.77,"h":702.22,"l":698.135,"n":2899,"o":701.6,"t":"2026-10-21T19:45:00Z","v":38074,"vw":699.333693},{"c":699.17,"h":699.17,"l":699.17,"n":98,"o":699.17,"t":"2026-10-21T20:00:00Z","v":58797,"vw":699.17},{"c":699.17,"h":699.17,"l":699.17,"n":1,"o":699.17,"t":"2026-10-21T20:30:00Z","v":815,"vw":699.17},{"c":680,"h":680.2,"l":680,"n":13,"o":680.2,"t":"2026-10-22T09:00:00Z","v":320,"vw":680.072511},{"c":676.8605,"h":676.8605,"l":676.8605,"n":1,"o":676.8605,"t":"2026-10-22T11:15:00Z","v":40,"vw":676.8605},{"c":675.72,"h":679,"l":675.72,"n":19,"o":676.95,"t":"2026-10-22T12:45:00Z","v":534,"vw":677.80118},{"c":681.07,"h":681.07,"l":674.6,"n":34,"o":678.1,"t":"2026-10-22T13:00:00Z","v":371,"vw":676.97455},{"c":680,"h":680,"l":680,"n":3,"o":680,"t":"2026-10-22T13:15:00Z","v":45,"vw":680},{"c":672.615,"h":686.87,"l":671.09,"n":980,"o":686.14,"t":"2026-10-22T13:30:00Z","v":19370,"vw":678.985933},{"c":673.89,"h":676.84,"l":670,"n":712,"o":671.06,"t":"2026-10-22T13:45:00Z","v":10148,"vw":673.240065},{"c":671.82,"h":678.6,"l":670.95,"n":1199,"o":674.92,"t":"2026-10-22T14:00:00Z","v":22653,"vw":673.756597},{"c":662.4325,"h":671.83,"l":661.86,"n":1361,"o":671.2,"t":"2026-10-22T14:15:00Z","v":18819,"vw":668.002367},{"c":667,"h":668,"l":661.97,"n":1154,"o":662.92,"t":"2026-10-22T14:30:00Z","v":14485,"vw":665.481393},{"c":663.87,"h":667.49,"l":661.02,"n":1156,"o":666.615,"t":"2026-10-22T14:45:00Z","v":15395,"vw":663.32756},{"c":658.11,"h":665,"l":658.1,"n":1304,"o":664.13,"t":"2026-10-22T15:00:00Z","v":18387,"vw":660.891609},{"c":659.27,"h":663.59,"l":658.18,"n":1338,"o":658.18,"t":"2026-10-22T15:15:00Z","v":25160,"vw":661.595788},{"c":658.61,"h":660.94,"l":656.99,"n":1459,"o":659.21,"t":"2026-10-22T15:30:00Z","v":25861,"vw":658.940728},{"c":660.42,"h":660.85,"l":656.19,"n":1067,"o":659.29,"t":"2026-10-22T15:45:00Z","v":14826,"vw":658.136249},{"c":659.01,"h":662.85,"l":658.03,"n":1366,"o":661.38,"t":"2026-10-22T16:00:00Z","v":28511,"vw":660.68497},{"c":659.64,"h":661.145,"l":658.2,"n":1308,"o":659,"t":"2026-10-22T16:15:00Z","v":19201,"vw":659.963631},{"c":660.46,"h":661.48,"l":657.7,"n":1856,"o":659.57,"t":"2026-10-22T16:30:00Z","v":46102,"vw":659.638363},{"c":661.83,"h":661.93,"l":659.23,"n":662,"o":660.33,"t":"2026-10-22T16:45:00Z","v":9636,"vw":660.892941},{"c":660.59,"h":661.49,"l":659.2625,"n":732,"o":661.49,"t":"2026-10-22T17:00:00Z","v":10376,"vw":660.222713},{"c":661.17,"h":661.78,"l":659.44,"n":996,"o":661.19,"t":"2026-10-22T17:15:00Z","v":16832,"vw":660.596162},{"c":659.4,"h":661.32,"l":658.37,"n":794,"o":660.88,"t":"2026-10-22T17:30:00Z","v":13463,"vw":660.104368},{"c":660.51,"h":661.3,"l":658.93,"n":973,"o":659.59,"t":"2026-10-22T17:45:00Z","v":24452,"vw":660.164671},{"c":658.37,"h":660.7,"l":658.015,"n":1009,"o":660.52,"t":"2026-10-22T18:00:00Z","v":23056,"vw":659.76125},{"c":656.56,"h":658.37,"l":656.1,"n":898,"o":658.37,"t":"2026-10-22T18:15:00Z","v":13275,"vw":657.405485},{"c":658.16,"h":658.44,"l":656,"n":878,"o":656.01,"t":"2026-10-22T18:30:00Z","v":15814,"vw":657.090203},{"c":657.42,"h":659.24,"l":657.4,"n":1131,"o":658.74,"t":"2026-10-22T18:45:00Z","v":19049,"vw":658.201547},{"c":658.29,"h":659.505,"l":655.4501,"n":1362,"o":657.41,"t":"2026-10-22T19:00:00Z","v":16680,"vw":657.304951},{"c":657.99,"h":658.875,"l":655.705,"n":1460,"o":657.95,"t":"2026-10-22T19:15:00Z","v":19148,"vw":657.479466},{"c":655.22,"h":658.59,"l":653.56,"n":1831,"o":658.03,"t":"2026-10-22T19:30:00Z","v":19680,"vw":655.905572},{"c":660.46,"h":661.94,"l":655.01,"n":4705,"o":655.26,"t":"2026-10-22T19:45:00Z","v":86356,"vw":659.578625},{"c":660.5717,"h":660.5717,"l":660.41,"n":84,"o":660.41,"t":"2026-10-22T20:00:00Z","v":70182,"vw":660.413449},{"c":650,"h":655.06,"l":650,"n":82,"o":655.06,"t":"2026-10-22T20:15:00Z","v":1033,"vw":651.907713},{"c":660.41,"h":660.41,"l":660.41,"n":1,"o":660.41,"t":"2026-10-22T20:30:00Z","v":360,"vw":660.41},{"c":656.8155,"h":656.8155,"l":656.8155,"n":1,"o":656.8155,"t":"2026-10-22T21:15:00Z","v":100,"vw":656.8155}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":5.016304347826087,"strike":838.2608695652174,"iv":0.6104260869565217,"gamma":0.0015173913043478266,"theta":-0.3502608695652174,"vega":0.3266391304347826,"rho":0.0465473186549524,"breakevenPct":27.689946232347094},{"delta":0.15,"premium":7.135294117647059,"strike":781.1764705882352,"iv":0.5263529411764706,"gamma":0.0023823529411764704,"theta":-0.40365882352941174,"vega":0.4341176470588235,"rho":0.07019823888254757,"breakevenPct":19.36702422826462},{"delta":0.2,"premium":10.271255060728745,"strike":759.5546558704453,"iv":0.5294153846153846,"gamma":0.0028089068825910934,"theta":-0.48878744939271257,"vega":0.5210477732793523,"rho":0.09339947851516466,"breakevenPct":16.567876157413448},{"delta":0.25,"premium":13.747540983606559,"strike":741.344262295082,"iv":0.5322740983606558,"gamma":0.003173114754098361,"theta":-0.5588718032786886,"vega":0.5912826229508197,"rho":0.1164913484992599,"breakevenPct":14.336821562164188},{"delta":0.3,"premium":17.835294117647056,"strike":726.4705882352941,"iv":0.5437705882352941,"gamma":0.0034352941176470585,"theta":-0.6255470588235293,"vega":0.6465705882352941,"rho":0.13921374847377124,"breakevenPct":12.703605692364016},{"delta":0.35,"premium":21.440954773869343,"strike":709.5226130653266,"iv":0.5293015075376883,"gamma":0.0038,"theta":-0.6516381909547739,"vega":0.6892934673366834,"rho":0.1622658751415756,"breakevenPct":10.68329792692358},{"delta":0.4,"premium":26.6700488997555,"strike":697.041564792176,"iv":0.5466843520782396,"gamma":0.0038,"theta":-0.7026958435207824,"vega":0.7183364303178483,"rho":0.18432233801680115,"breakevenPct":9.58519914779176},{"delta":0.45,"premium":32.05056338028169,"strike":684.0281690140845,"iv":0.5554988732394366,"gamma":0.0038597183098591547,"theta":-0.7335138028169014,"vega":0.7361149295774648,"rho":0.20627417881555637,"breakevenPct":8.429419965531443},{"delta":0.5,"premium":37.43973684210527,"strike":670.6052631578947,"iv":0.5540213157894737,"gamma":0.0039,"theta":-0.7406944736842105,"vega":0.7424244736842106,"rho":0.2282038844560917,"breakevenPct":7.212943474508271},{"delta":0.55,"premium":43.4696103896104,"strike":657.5584415584416,"iv":0.5538812987012988,"gamma":0.003875584415584415,"theta":-0.7373233766233765,"vega":0.7361631168831169,"rho":0.24971061986283735,"breakevenPct":6.150429573757514},{"delta":0.6,"premium":50.134326424870466,"strike":644.5854922279793,"iv":0.5540259067357514,"gamma":0.0037458549222797928,"theta":-0.7233626943005181,"vega":0.7183080310880828,"rho":0.2707962789052903,"breakevenPct":5.195230031775683},{"delta":0.65,"premium":58.494972067039114,"strike":630.9776536312849,"iv":0.5645508379888268,"gamma":0.003519553072625698,"theta":-0.7106715083798884,"vega":0.6892583798882682,"rho":0.2906449370460668,"breakevenPct":4.400694371424423},{"delta":0.7,"premium":66.24369369369369,"strike":617.5975975975975,"iv":0.5572420420420421,"gamma":0.003351951951951952,"theta":-0.6637387387387388,"vega":0.6466318318318318,"rho":0.3109403803974045,"breakevenPct":3.547991594810995},{"delta":0.75,"premium":75.47958115183246,"strike":603.5340314136125,"iv":0.5540657068062826,"gamma":0.003070680628272251,"theta":-0.6095327225130889,"vega":0.5905392670157067,"rho":0.3301370331338792,"breakevenPct":2.8169792349366416},{"delta":0.8,"premium":89.05516666666666,"strike":586.0333333333333,"iv":0.5707653333333333,"gamma":0.0026206666666666665,"theta":-0.5593963333333333,"vega":0.5204186666666667,"rho":0.34606010299677875,"breakevenPct":2.2226344240699003},{"delta":0.85,"premium":101.06043307086613,"strike":569.8031496062993,"iv":0.5581645669291339,"gamma":0.002196062992125985,"theta":-0.4671177165354332,"vega":0.43398425196850404,"rho":0.363154454851635,"breakevenPct":1.5828928509812643}],"put":[{"delta":0.1,"premium":5.152843137254902,"strike":550.156862745098,"iv":0.5471490196078432,"gamma":0.0017047058823529413,"theta":-0.30061921568627453,"vega":0.3267050980392157,"rho":-0.058147055247909474,"breakevenPct":17.474898985805307},{"delta":0.15,"premium":8.65,"strike":570,"iv":0.5567,"gamma":0.0022,"theta":-0.4049,"vega":0.4339,"rho":-0.08767350617948275,"breakevenPct":14.999772868369643},{"delta":0.2,"premium":12.542253521126764,"strike":587.4647887323944,"iv":0.5582126760563381,"gamma":0.002723943661971831,"theta":-0.48553802816901415,"vega":0.5206633802816901,"rho":-0.11748036298541696,"breakevenPct":12.94460483468336},{"delta":0.25,"premium":17.255852842809364,"strike":601.9397993311037,"iv":0.5717976588628763,"gamma":0.0029581939799331104,"theta":-0.5629826086956522,"vega":0.5911638795986622,"rho":-0.14776095419038154,"breakevenPct":11.466521329432569},{"delta":0.3,"premium":22.228552971576224,"strike":616.6925064599483,"iv":0.5729111111111111,"gamma":0.0032669250645994833,"theta":-0.6150403100775194,"vega":0.6463346253229973,"rho":-0.1782447751257638,"breakevenPct":9.985622039585692},{"delta":0.35,"premium":27.03216216216216,"strike":631.0540540540541,"iv":0.5630891891891893,"gamma":0.0035210810810810808,"theta":-0.6413551351351351,"vega":0.6892086486486486,"rho":-0.208594232408492,"breakevenPct":8.53834861799611},{"delta":0.4,"premium":32.64484126984127,"strike":644.4708994708994,"iv":0.5596010582010582,"gamma":0.0037447089947089947,"theta":-0.6611238095238096,"vega":0.7183240740740741,"rho":-0.239517368890781,"breakevenPct":7.356633273109397},{"delta":0.45,"premium":39.2507874015748,"strike":657.6377952755905,"iv":0.5625409448818898,"gamma":0.0038,"theta":-0.6778622047244095,"vega":0.7361724409448819,"rho":-0.2710677716467977,"breakevenPct":6.363167142530274},{"delta":0.5,"premium":44.99695290858726,"strike":670.4432132963989,"iv":0.5478584487534626,"gamma":0.003895567867036011,"theta":-0.6610520775623269,"vega":0.7424803324099724,"rho":-0.302059573155892,"breakevenPct":5.29424745418579},{"delta":0.55,"premium":53.49033078880408,"strike":683.9440203562341,"iv":0.5554432569974554,"gamma":0.0038,"theta":-0.6600722646310432,"vega":0.7359559796437659,"rho":-0.33492965982844647,"breakevenPct":4.536017085230378},{"delta":0.6,"premium":61.62175141242938,"strike":697.4011299435028,"iv":0.5503022598870057,"gamma":0.003725988700564972,"theta":-0.6326463276836158,"vega":0.7185762711864406,"rho":-0.36758178384865864,"breakevenPct":3.7295954738611696},{"delta":0.65,"premium":71.19134897360705,"strike":711.6422287390029,"iv":0.5488401759530792,"gamma":0.0035835777126099703,"theta":-0.5983269794721408,"vega":0.6891480938416422,"rho":-0.40126028377985506,"breakevenPct":3.022231679502738},{"delta":0.7,"premium":81.93828124999999,"strike":726.71875,"iv":0.5455593750000001,"gamma":0.0034328125,"theta":-0.5497609375000001,"vega":0.6466421875000001,"rho":-0.4358530931873496,"breakevenPct":2.366640609621294},{"delta":0.75,"premium":94.71547619047621,"strike":743.4126984126984,"iv":0.5439380952380952,"gamma":0.0031317460317460315,"theta":-0.49097619047619045,"vega":0.591176984126984,"rho":-0.4719015755358573,"breakevenPct":1.7735615417358488},{"delta":0.8,"premium":111.58125000000003,"strike":763.75,"iv":0.5487125,"gamma":0.0027249999999999996,"theta":-0.4237999999999999,"vega":0.5208124999999999,"rho":-0.511105892735203,"breakevenPct":1.2478990324192425},{"delta":0.85,"premium":132.3042857142857,"strike":787.7142857142857,"iv":0.5510628571428572,"gamma":0.0022457142857142858,"theta":-0.3376257142857143,"vega":0.4338428571428572,"rho":-0.5532639115667272,"breakevenPct":0.7571054345028061},{"delta":0.9,"premium":164.37560975609756,"strike":822.6829268292682,"iv":0.5643048780487805,"gamma":0.0016731707317073172,"theta":-0.23618292682926834,"vega":0.32661463414634145,"rho":-0.6042698888843702,"breakevenPct":0.31839053418773156}]},"raw":{"call":[{"delta":0.1,"premium":5.016304347826087,"strike":838.2608695652174,"iv":0.6104260869565217,"gamma":0.0015173913043478266,"theta":-0.3502608695652174,"vega":0.3266391304347826,"rho":0.0465473186549524,"breakevenPct":27.689946232347094},{"delta":0.15,"premium":7.135294117647059,"strike":781.1764705882352,"iv":0.5263529411764706,"gamma":0.0023823529411764704,"theta":-0.40365882352941174,"vega":0.4341176470588235,"rho":0.07019823888254757,"breakevenPct":19.36702422826462},{"delta":0.2,"premium":10.271255060728745,"strike":759.5546558704453,"iv":0.5294153846153846,"gamma":0.0028089068825910934,"theta":-0.48878744939271257,"vega":0.5210477732793523,"rho":0.09339947851516466,"breakevenPct":16.567876157413448},{"delta":0.25,"premium":13.747540983606559,"strike":741.344262295082,"iv":0.5322740983606558,"gamma":0.003173114754098361,"theta":-0.5588718032786886,"vega":0.5912826229508197,"rho":0.1164913484992599,"breakevenPct":14.336821562164188},{"delta":0.3,"premium":17.835294117647056,"strike":726.4705882352941,"iv":0.5437705882352941,"gamma":0.0034352941176470585,"theta":-0.6255470588235293,"vega":0.6465705882352941,"rho":0.13921374847377124,"breakevenPct":12.703605692364016},{"delta":0.35,"premium":21.440954773869343,"strike":709.5226130653266,"iv":0.5293015075376883,"gamma":0.0038,"theta":-0.6516381909547739,"vega":0.6892934673366834,"rho":0.1622658751415756,"breakevenPct":10.68329792692358},{"delta":0.4,"premium":26.6700488997555,"strike":697.041564792176,"iv":0.5466843520782396,"gamma":0.0038,"theta":-0.7026958435207824,"vega":0.7183364303178483,"rho":0.18432233801680115,"breakevenPct":9.58519914779176},{"delta":0.45,"premium":32.05056338028169,"strike":684.0281690140845,"iv":0.5554988732394366,"gamma":0.0038597183098591547,"theta":-0.7335138028169014,"vega":0.7361149295774648,"rho":0.20627417881555637,"breakevenPct":8.429419965531443},{"delta":0.5,"premium":37.43973684210527,"strike":670.6052631578947,"iv":0.5540213157894737,"gamma":0.0039,"theta":-0.7406944736842105,"vega":0.7424244736842106,"rho":0.2282038844560917,"breakevenPct":7.212943474508271},{"delta":0.55,"premium":43.4696103896104,"strike":657.5584415584416,"iv":0.5538812987012988,"gamma":0.003875584415584415,"theta":-0.7373233766233765,"vega":0.7361631168831169,"rho":0.24971061986283735,"breakevenPct":6.150429573757514},{"delta":0.6,"premium":50.134326424870466,"strike":644.5854922279793,"iv":0.5540259067357514,"gamma":0.0037458549222797928,"theta":-0.7233626943005181,"vega":0.7183080310880828,"rho":0.2707962789052903,"breakevenPct":5.195230031775683},{"delta":0.65,"premium":58.494972067039114,"strike":630.9776536312849,"iv":0.5645508379888268,"gamma":0.003519553072625698,"theta":-0.7106715083798884,"vega":0.6892583798882682,"rho":0.2906449370460668,"breakevenPct":4.400694371424423},{"delta":0.7,"premium":66.24369369369369,"strike":617.5975975975975,"iv":0.5572420420420421,"gamma":0.003351951951951952,"theta":-0.6637387387387388,"vega":0.6466318318318318,"rho":0.3109403803974045,"breakevenPct":3.547991594810995},{"delta":0.75,"premium":75.47958115183246,"strike":603.5340314136125,"iv":0.5540657068062826,"gamma":0.003070680628272251,"theta":-0.6095327225130889,"vega":0.5905392670157067,"rho":0.3301370331338792,"breakevenPct":2.8169792349366416},{"delta":0.8,"premium":89.05516666666666,"strike":586.0333333333333,"iv":0.5707653333333333,"gamma":0.0026206666666666665,"theta":-0.5593963333333333,"vega":0.5204186666666667,"rho":0.34606010299677875,"breakevenPct":2.2226344240699003},{"delta":0.85,"premium":101.06043307086613,"strike":569.8031496062993,"iv":0.5581645669291339,"gamma":0.002196062992125985,"theta":-0.4671177165354332,"vega":0.43398425196850404,"rho":0.363154454851635,"breakevenPct":1.5828928509812643}],"put":[{"delta":0.1,"premium":5.152843137254902,"strike":550.156862745098,"iv":0.5471490196078432,"gamma":0.0017047058823529413,"theta":-0.30061921568627453,"vega":0.3267050980392157,"rho":-0.058147055247909474,"breakevenPct":17.474898985805307},{"delta":0.15,"premium":8.65,"strike":570,"iv":0.5567,"gamma":0.0022,"theta":-0.4049,"vega":0.4339,"rho":-0.08767350617948275,"breakevenPct":14.999772868369643},{"delta":0.2,"premium":12.542253521126764,"strike":587.4647887323944,"iv":0.5582126760563381,"gamma":0.002723943661971831,"theta":-0.48553802816901415,"vega":0.5206633802816901,"rho":-0.11748036298541696,"breakevenPct":12.94460483468336},{"delta":0.25,"premium":17.255852842809364,"strike":601.9397993311037,"iv":0.5717976588628763,"gamma":0.0029581939799331104,"theta":-0.5629826086956522,"vega":0.5911638795986622,"rho":-0.14776095419038154,"breakevenPct":11.466521329432569},{"delta":0.3,"premium":22.228552971576224,"strike":616.6925064599483,"iv":0.5729111111111111,"gamma":0.0032669250645994833,"theta":-0.6150403100775194,"vega":0.6463346253229973,"rho":-0.1782447751257638,"breakevenPct":9.985622039585692},{"delta":0.35,"premium":27.03216216216216,"strike":631.0540540540541,"iv":0.5630891891891893,"gamma":0.0035210810810810808,"theta":-0.6413551351351351,"vega":0.6892086486486486,"rho":-0.208594232408492,"breakevenPct":8.53834861799611},{"delta":0.4,"premium":32.64484126984127,"strike":644.4708994708994,"iv":0.5596010582010582,"gamma":0.0037447089947089947,"theta":-0.6611238095238096,"vega":0.7183240740740741,"rho":-0.239517368890781,"breakevenPct":7.356633273109397},{"delta":0.45,"premium":39.2507874015748,"strike":657.6377952755905,"iv":0.5625409448818898,"gamma":0.0038,"theta":-0.6778622047244095,"vega":0.7361724409448819,"rho":-0.2710677716467977,"breakevenPct":6.363167142530274},{"delta":0.5,"premium":44.99695290858726,"strike":670.4432132963989,"iv":0.5478584487534626,"gamma":0.003895567867036011,"theta":-0.6610520775623269,"vega":0.7424803324099724,"rho":-0.302059573155892,"breakevenPct":5.29424745418579},{"delta":0.55,"premium":53.49033078880408,"strike":683.9440203562341,"iv":0.5554432569974554,"gamma":0.0038,"theta":-0.6600722646310432,"vega":0.7359559796437659,"rho":-0.33492965982844647,"breakevenPct":4.536017085230378},{"delta":0.6,"premium":61.62175141242938,"strike":697.4011299435028,"iv":0.5503022598870057,"gamma":0.003725988700564972,"theta":-0.6326463276836158,"vega":0.7185762711864406,"rho":-0.36758178384865864,"breakevenPct":3.7295954738611696},{"delta":0.65,"premium":71.19134897360705,"strike":711.6422287390029,"iv":0.5488401759530792,"gamma":0.0035835777126099703,"theta":-0.5983269794721408,"vega":0.6891480938416422,"rho":-0.40126028377985506,"breakevenPct":3.022231679502738},{"delta":0.7,"premium":81.93828124999999,"strike":726.71875,"iv":0.5455593750000001,"gamma":0.0034328125,"theta":-0.5497609375000001,"vega":0.6466421875000001,"rho":-0.4358530931873496,"breakevenPct":2.366640609621294},{"delta":0.75,"premium":94.71547619047621,"strike":743.4126984126984,"iv":0.5439380952380952,"gamma":0.0031317460317460315,"theta":-0.49097619047619045,"vega":0.591176984126984,"rho":-0.4719015755358573,"breakevenPct":1.7735615417358488},{"delta":0.8,"premium":111.58125000000003,"strike":763.75,"iv":0.5487125,"gamma":0.0027249999999999996,"theta":-0.4237999999999999,"vega":0.5208124999999999,"rho":-0.511105892735203,"breakevenPct":1.2478990324192425},{"delta":0.85,"premium":132.3042857142857,"strike":787.7142857142857,"iv":0.5510628571428572,"gamma":0.0022457142857142858,"theta":-0.3376257142857143,"vega":0.4338428571428572,"rho":-0.5532639115667272,"breakevenPct":0.7571054345028061},{"delta":0.9,"premium":164.37560975609756,"strike":822.6829268292682,"iv":0.5643048780487805,"gamma":0.0016731707317073172,"theta":-0.23618292682926834,"vega":0.32661463414634145,"rho":-0.6042698888843702,"breakevenPct":0.31839053418773156}]}},"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"}}