{"symbol":"ESLT","url":"https://intraalpha.com/companies/ESLT","capturedAt":"2026-10-22T23:47:55.558Z","state":"ready","quote":{"symbol":"ESLT","last_price":743.22,"prev_close":742.72,"regular_close":743.22,"change":0.5,"change_pct":0.0673,"regular_change":0.5,"regular_change_pct":0.0673,"extended_change":0,"extended_change_pct":0,"bid":688.89,"ask":770,"bid_size":40,"ask_size":80,"volume":48311,"vwap":741.887505,"open":745.1,"high":750.485,"low":737.65,"close":743.22,"trade_count":4668,"last_trade_at":"2026-10-22T20:00:07.043668985Z","last_quote_at":"2026-10-22T20:01:29.438043585Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:54.044923379-04:00","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":"ESLT","fetched_at":"2026-10-22T23:47:55.133741+00:00","name":"Elbit Systems Ltd","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"Elbit Systems Ltd. develops and supplies a portfolio of airborne, land and naval products and systems for defense, national security and commercial aviation applications primarily in Israel. The company is headquartered in Haifa, Israel.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":34808603000,"ebitda":983290000,"pe_ratio":56.01,"peg_ratio":8.79,"book_value":94.29,"dividend_per_share":3.75,"dividend_yield":0.0054,"eps":13.26,"revenue_ttm":8546071000,"gross_profit_ttm":2139099000,"profit_margin":0.0744,"operating_margin_ttm":0.0957,"return_on_assets_ttm":0.0387,"return_on_equity_ttm":0.152,"quarterly_earnings_growth":0.342,"quarterly_revenue_growth":0.159,"analyst_target_price":802.17,"analyst_number":0,"beta":-0.301,"fifty_two_week_high":1012.1,"fifty_two_week_low":450.62,"fifty_day_ma":723.93,"two_hundred_day_ma":782.43,"shares_outstanding":46866400,"forward_pe":9.66,"price_to_sales":4.073,"price_to_book":7.9,"ev_to_revenue":4.119,"ev_to_ebitda":37.85},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:55.133741+00:00"},"optionObservedAt":"2026-10-22T19:45:36.974Z","bars":[{"c":728,"h":728,"l":728,"n":1,"o":728,"t":"2026-10-15T11:05:00Z","v":50,"vw":728},{"c":725,"h":725,"l":725,"n":4,"o":725,"t":"2026-10-15T11:10:00Z","v":77,"vw":725},{"c":726.98,"h":726.98,"l":726.98,"n":14,"o":726.98,"t":"2026-10-15T12:40:00Z","v":510,"vw":726.98},{"c":727.01,"h":727.01,"l":727.01,"n":2,"o":727.01,"t":"2026-10-15T12:45:00Z","v":75,"vw":727.01},{"c":728.64,"h":728.64,"l":728.64,"n":6,"o":728.64,"t":"2026-10-15T12:55:00Z","v":236,"vw":728.64},{"c":726.98,"h":727.29,"l":726.98,"n":11,"o":727.29,"t":"2026-10-15T13:00:00Z","v":270,"vw":727.126667},{"c":728.13,"h":728.13,"l":728.13,"n":21,"o":728.13,"t":"2026-10-15T13:10:00Z","v":306,"vw":728.13},{"c":727.06,"h":727.06,"l":727.06,"n":1,"o":727.06,"t":"2026-10-15T13:20:00Z","v":50,"vw":727.06},{"c":724.72,"h":724.99,"l":724.72,"n":10,"o":724.99,"t":"2026-10-15T13:25:00Z","v":215,"vw":724.828806},{"c":721.11,"h":726.71,"l":721.11,"n":375,"o":722.91,"t":"2026-10-15T13:30:00Z","v":7560,"vw":723.994324},{"c":724.3,"h":725.78,"l":721.61,"n":392,"o":725.33,"t":"2026-10-15T13:35:00Z","v":7162,"vw":723.193896},{"c":726.93,"h":726.93,"l":723.94,"n":129,"o":724.04,"t":"2026-10-15T13:40:00Z","v":1496,"vw":725.179349},{"c":727.53,"h":731.99,"l":726.93,"n":373,"o":727.01,"t":"2026-10-15T13:45:00Z","v":7069,"vw":729.659014},{"c":728.89,"h":728.89,"l":727.185,"n":272,"o":728.615,"t":"2026-10-15T13:50:00Z","v":3898,"vw":728.044353},{"c":731.48,"h":732.415,"l":728.15,"n":309,"o":729.03,"t":"2026-10-15T13:55:00Z","v":5160,"vw":729.296998},{"c":734.26,"h":734.8,"l":731.94,"n":305,"o":732.1,"t":"2026-10-15T14:00:00Z","v":3693,"vw":733.927835},{"c":734.78,"h":735.78,"l":734.23,"n":218,"o":735.0625,"t":"2026-10-15T14:05:00Z","v":3406,"vw":734.927722},{"c":731.9,"h":736.46,"l":731.245,"n":233,"o":736.355,"t":"2026-10-15T14:10:00Z","v":4006,"vw":734.396819},{"c":731.345,"h":732.54,"l":731.145,"n":185,"o":731.145,"t":"2026-10-15T14:15:00Z","v":2860,"vw":731.822193},{"c":733.24,"h":734.855,"l":729.61,"n":337,"o":730.69,"t":"2026-10-15T14:20:00Z","v":6623,"vw":732.666175},{"c":735.45,"h":735.45,"l":731.78,"n":270,"o":733.42,"t":"2026-10-15T14:25:00Z","v":5441,"vw":733.555113},{"c":737.49,"h":738.7,"l":735.5,"n":133,"o":735.5,"t":"2026-10-15T14:30:00Z","v":1655,"vw":737.070587},{"c":738.31,"h":739.99,"l":737.465,"n":174,"o":737.465,"t":"2026-10-15T14:35:00Z","v":3360,"vw":738.72871},{"c":739.1,"h":739.1,"l":738.095,"n":56,"o":738.28,"t":"2026-10-15T14:40:00Z","v":974,"vw":738.244863},{"c":738.71,"h":738.895,"l":737.37,"n":100,"o":737.96,"t":"2026-10-15T14:45:00Z","v":1321,"vw":738.357352},{"c":738.79,"h":738.81,"l":738.21,"n":54,"o":738.81,"t":"2026-10-15T14:50:00Z","v":599,"vw":738.673118},{"c":738.37,"h":739.7,"l":737.851,"n":110,"o":737.851,"t":"2026-10-15T14:55:00Z","v":1735,"vw":738.725183},{"c":740.85,"h":740.87,"l":738.74,"n":191,"o":739.28,"t":"2026-10-15T15:00:00Z","v":2245,"vw":739.952355},{"c":739.87,"h":740.41,"l":739.765,"n":47,"o":740.41,"t":"2026-10-15T15:05:00Z","v":871,"vw":739.961537},{"c":744.56,"h":744.56,"l":740.57,"n":163,"o":740.57,"t":"2026-10-15T15:10:00Z","v":3662,"vw":742.928986},{"c":745.925,"h":745.925,"l":743.51,"n":230,"o":743.51,"t":"2026-10-15T15:15:00Z","v":2337,"vw":745.095136},{"c":744.58,"h":745.91,"l":744.58,"n":180,"o":745.055,"t":"2026-10-15T15:20:00Z","v":3032,"vw":745.166388},{"c":743.23,"h":746.26,"l":742.581,"n":369,"o":745.545,"t":"2026-10-15T15:25:00Z","v":4548,"vw":744.174789},{"c":742.47,"h":743.6414,"l":741.175,"n":89,"o":742.01,"t":"2026-10-15T15:30:00Z","v":1669,"vw":742.032737},{"c":744.76,"h":744.76,"l":743.15,"n":117,"o":743.15,"t":"2026-10-15T15:35:00Z","v":1553,"vw":744.271888},{"c":743.635,"h":745.99,"l":743.635,"n":144,"o":744.16,"t":"2026-10-15T15:40:00Z","v":2669,"vw":744.513993},{"c":744.445,"h":744.865,"l":743.8,"n":46,"o":744.01,"t":"2026-10-15T15:45:00Z","v":1005,"vw":744.236296},{"c":743.3325,"h":744.27,"l":742.51,"n":136,"o":743.565,"t":"2026-10-15T15:50:00Z","v":2573,"vw":743.192046},{"c":742.07,"h":743.375,"l":742.07,"n":72,"o":742.61,"t":"2026-10-15T15:55:00Z","v":1213,"vw":742.886788},{"c":741.31,"h":741.71,"l":740,"n":88,"o":741,"t":"2026-10-15T16:00:00Z","v":1954,"vw":740.792574},{"c":741.605,"h":741.695,"l":740.78,"n":117,"o":741.13,"t":"2026-10-15T16:05:00Z","v":1620,"vw":741.254039},{"c":741.31,"h":741.61,"l":740.8,"n":85,"o":741.605,"t":"2026-10-15T16:10:00Z","v":1267,"vw":741.155489},{"c":739.82,"h":741.03,"l":739.82,"n":45,"o":741.03,"t":"2026-10-15T16:15:00Z","v":709,"vw":740.462143},{"c":740.145,"h":740.865,"l":739.82,"n":94,"o":740.02,"t":"2026-10-15T16:20:00Z","v":1721,"vw":740.036239},{"c":739.44,"h":740.26,"l":739.215,"n":115,"o":739.215,"t":"2026-10-15T16:25:00Z","v":1095,"vw":739.509603},{"c":739.43,"h":740.355,"l":739.37,"n":40,"o":740.355,"t":"2026-10-15T16:30:00Z","v":689,"vw":739.856761},{"c":742.86,"h":742.86,"l":739.61,"n":233,"o":740.315,"t":"2026-10-15T16:35:00Z","v":3808,"vw":740.843253},{"c":742.83,"h":742.83,"l":742.3,"n":42,"o":742.66,"t":"2026-10-15T16:40:00Z","v":662,"vw":742.459822},{"c":742.55,"h":743.79,"l":742.545,"n":72,"o":743.69,"t":"2026-10-15T16:45:00Z","v":1606,"vw":742.944207},{"c":740.75,"h":741.34,"l":740.75,"n":58,"o":741.21,"t":"2026-10-15T16:50:00Z","v":864,"vw":740.837382},{"c":742.24,"h":742.24,"l":741,"n":64,"o":741,"t":"2026-10-15T16:55:00Z","v":590,"vw":741.54089},{"c":740.67,"h":741.68,"l":740.64,"n":92,"o":741.17,"t":"2026-10-15T17:00:00Z","v":1235,"vw":740.869545},{"c":741.9,"h":741.9,"l":739.48,"n":11,"o":740.73,"t":"2026-10-15T17:05:00Z","v":216,"vw":740.3975},{"c":741.4,"h":742.46,"l":741.4,"n":36,"o":742.46,"t":"2026-10-15T17:10:00Z","v":355,"vw":741.753333},{"c":741.875,"h":741.875,"l":741.875,"n":7,"o":741.875,"t":"2026-10-15T17:15:00Z","v":99,"vw":741.875},{"c":740.98,"h":741.53,"l":740.98,"n":55,"o":741.43,"t":"2026-10-15T17:20:00Z","v":842,"vw":741.276673},{"c":741.05,"h":741.65,"l":741.05,"n":44,"o":741.65,"t":"2026-10-15T17:25:00Z","v":537,"vw":741.351863},{"c":739.06,"h":740.28,"l":739.06,"n":113,"o":740.17,"t":"2026-10-15T17:30:00Z","v":1628,"vw":739.848902},{"c":738.97,"h":739,"l":738.22,"n":40,"o":738.8,"t":"2026-10-15T17:35:00Z","v":702,"vw":738.78757},{"c":739.75,"h":739.75,"l":738.285,"n":117,"o":738.39,"t":"2026-10-15T17:40:00Z","v":1534,"vw":739.037926},{"c":738.73,"h":740.93,"l":738.73,"n":100,"o":740,"t":"2026-10-15T17:45:00Z","v":3514,"vw":740.517079},{"c":739.5,"h":740.43,"l":739.13,"n":72,"o":739.8,"t":"2026-10-15T17:50:00Z","v":1461,"vw":739.605957},{"c":740.77,"h":740.935,"l":739.52,"n":148,"o":740.09,"t":"2026-10-15T17:55:00Z","v":2047,"vw":740.5783},{"c":742.41,"h":742.41,"l":740.935,"n":75,"o":740.935,"t":"2026-10-15T18:00:00Z","v":647,"vw":741.684811},{"c":741.49,"h":742.4,"l":741.27,"n":148,"o":742.4,"t":"2026-10-15T18:05:00Z","v":1440,"vw":741.531401},{"c":740.26,"h":741.125,"l":740.04,"n":41,"o":740.61,"t":"2026-10-15T18:10:00Z","v":868,"vw":740.263824},{"c":741.29,"h":741.8,"l":741.29,"n":41,"o":741.29,"t":"2026-10-15T18:15:00Z","v":429,"vw":741.392},{"c":741.295,"h":742.16,"l":741.295,"n":43,"o":742.16,"t":"2026-10-15T18:20:00Z","v":438,"vw":741.481022},{"c":741.85,"h":742.22,"l":741.2,"n":81,"o":742.22,"t":"2026-10-15T18:25:00Z","v":810,"vw":741.467411},{"c":742.16,"h":742.21,"l":741.67,"n":44,"o":742.21,"t":"2026-10-15T18:30:00Z","v":336,"vw":742.074286},{"c":743.04,"h":743.33,"l":742.22,"n":115,"o":742.22,"t":"2026-10-15T18:35:00Z","v":1119,"vw":742.854959},{"c":741.76,"h":742.25,"l":740.605,"n":59,"o":742.25,"t":"2026-10-15T18:40:00Z","v":1000,"vw":741.96019},{"c":741.41,"h":741.41,"l":740.86,"n":75,"o":740.86,"t":"2026-10-15T18:45:00Z","v":870,"vw":741.217413},{"c":741.705,"h":742.14,"l":741.705,"n":18,"o":742.14,"t":"2026-10-15T18:50:00Z","v":113,"vw":741.9225},{"c":741.83,"h":741.83,"l":741.33,"n":79,"o":741.65,"t":"2026-10-15T18:55:00Z","v":795,"vw":741.63863},{"c":742.48,"h":742.48,"l":741.11,"n":58,"o":741.18,"t":"2026-10-15T19:00:00Z","v":971,"vw":741.8008},{"c":742.14,"h":742.69,"l":741.86,"n":66,"o":741.86,"t":"2026-10-15T19:05:00Z","v":1106,"vw":742.3422},{"c":742.25,"h":742.68,"l":741.82,"n":110,"o":742.13,"t":"2026-10-15T19:10:00Z","v":1278,"vw":742.096272},{"c":741.235,"h":742.28,"l":741.12,"n":134,"o":741.81,"t":"2026-10-15T19:15:00Z","v":1659,"vw":741.819355},{"c":741.2,"h":741.225,"l":741.2,"n":45,"o":741.225,"t":"2026-10-15T19:20:00Z","v":249,"vw":741.2125},{"c":740.37,"h":741.84,"l":739.59,"n":241,"o":740.65,"t":"2026-10-15T19:25:00Z","v":3101,"vw":740.770498},{"c":740.695,"h":740.695,"l":739,"n":152,"o":739.065,"t":"2026-10-15T19:30:00Z","v":1923,"vw":739.984738},{"c":742.195,"h":742.195,"l":741.125,"n":84,"o":741.125,"t":"2026-10-15T19:35:00Z","v":841,"vw":741.635273},{"c":742.115,"h":743.055,"l":741.5,"n":161,"o":742.225,"t":"2026-10-15T19:40:00Z","v":2061,"vw":742.391329},{"c":742.455,"h":742.94,"l":742.205,"n":141,"o":742.205,"t":"2026-10-15T19:45:00Z","v":2213,"vw":742.449532},{"c":743.295,"h":743.45,"l":741.81,"n":321,"o":742.92,"t":"2026-10-15T19:50:00Z","v":5152,"vw":742.899845},{"c":742.23,"h":743.595,"l":741.715,"n":1124,"o":743.36,"t":"2026-10-15T19:55:00Z","v":19387,"vw":742.479852},{"c":741.61,"h":741.61,"l":741.61,"n":22,"o":741.61,"t":"2026-10-15T20:00:00Z","v":6913,"vw":741.61},{"c":747.5,"h":747.5,"l":747.5,"n":22,"o":747.5,"t":"2026-10-16T08:00:00Z","v":249,"vw":747.5},{"c":742.01,"h":742.34,"l":742.01,"n":57,"o":742.01,"t":"2026-10-16T13:30:00Z","v":837,"vw":742.072256},{"c":743.05,"h":743.05,"l":742.1,"n":82,"o":742.44,"t":"2026-10-16T13:35:00Z","v":1450,"vw":742.290422},{"c":747.185,"h":747.185,"l":743.48,"n":90,"o":743.48,"t":"2026-10-16T13:40:00Z","v":2018,"vw":746.182995},{"c":747.7,"h":747.86,"l":747.17,"n":62,"o":747.86,"t":"2026-10-16T13:45:00Z","v":1963,"vw":747.621926},{"c":747.7,"h":748.59,"l":747.7,"n":74,"o":748.06,"t":"2026-10-16T13:50:00Z","v":1018,"vw":748.404},{"c":748.185,"h":749.8966,"l":748.185,"n":83,"o":748.81,"t":"2026-10-16T13:55:00Z","v":2166,"vw":748.855317},{"c":750.02,"h":750.7366,"l":748.09,"n":115,"o":748.09,"t":"2026-10-16T14:00:00Z","v":1990,"vw":749.068613},{"c":744.97,"h":750,"l":744.97,"n":70,"o":750,"t":"2026-10-16T14:05:00Z","v":1331,"vw":747.671463},{"c":743.2751,"h":743.2751,"l":743.2751,"n":12,"o":743.2751,"t":"2026-10-16T14:15:00Z","v":110,"vw":743.2751},{"c":743.695,"h":743.705,"l":743.695,"n":25,"o":743.705,"t":"2026-10-16T14:20:00Z","v":241,"vw":743.701226},{"c":743.77,"h":744.94,"l":743.77,"n":40,"o":744.415,"t":"2026-10-16T14:35:00Z","v":479,"vw":744.240758},{"c":745.665,"h":745.665,"l":744.395,"n":68,"o":744.395,"t":"2026-10-16T14:40:00Z","v":722,"vw":745.000556},{"c":744.98,"h":746.42,"l":744.2326,"n":43,"o":744.2326,"t":"2026-10-16T14:45:00Z","v":2166,"vw":745.244673},{"c":745.84,"h":745.84,"l":745.84,"n":7,"o":745.84,"t":"2026-10-16T14:50:00Z","v":92,"vw":745.84},{"c":745.79,"h":745.88,"l":745.79,"n":20,"o":745.88,"t":"2026-10-16T14:55:00Z","v":199,"vw":745.82},{"c":745.73,"h":746.32,"l":744.27,"n":77,"o":744.98,"t":"2026-10-16T15:00:00Z","v":1177,"vw":745.194198},{"c":743.07,"h":744.46,"l":743.07,"n":43,"o":744.46,"t":"2026-10-16T15:05:00Z","v":434,"vw":744.0475},{"c":743.07,"h":743.07,"l":743.07,"n":20,"o":743.07,"t":"2026-10-16T15:10:00Z","v":180,"vw":743.07},{"c":751.66,"h":751.66,"l":743.12,"n":320,"o":743.12,"t":"2026-10-16T15:15:00Z","v":6161,"vw":746.574686},{"c":749.162,"h":749.57,"l":749.162,"n":22,"o":749.48,"t":"2026-10-16T15:20:00Z","v":361,"vw":749.404},{"c":747.38,"h":747.41,"l":747.345,"n":24,"o":747.345,"t":"2026-10-16T15:25:00Z","v":656,"vw":747.3826},{"c":746.77,"h":746.77,"l":744.82,"n":10,"o":744.82,"t":"2026-10-16T15:30:00Z","v":282,"vw":746.197805},{"c":746.25,"h":746.25,"l":745.76,"n":22,"o":745.76,"t":"2026-10-16T15:35:00Z","v":317,"vw":745.858},{"c":745.585,"h":745.585,"l":743.92,"n":12,"o":743.92,"t":"2026-10-16T15:40:00Z","v":200,"vw":745.109286},{"c":745.02,"h":745.02,"l":745.02,"n":12,"o":745.02,"t":"2026-10-16T15:45:00Z","v":67,"vw":745.02},{"c":745.18,"h":746.73,"l":745.18,"n":72,"o":746.73,"t":"2026-10-16T15:50:00Z","v":1254,"vw":745.952253},{"c":745.435,"h":746.875,"l":745.03,"n":109,"o":746.875,"t":"2026-10-16T15:55:00Z","v":1431,"vw":746.16},{"c":743.6,"h":743.6,"l":743.6,"n":23,"o":743.6,"t":"2026-10-16T16:00:00Z","v":277,"vw":743.6},{"c":745.61,"h":745.85,"l":745.61,"n":45,"o":745.84,"t":"2026-10-16T16:05:00Z","v":845,"vw":745.822457},{"c":745.935,"h":745.935,"l":745.935,"n":6,"o":745.935,"t":"2026-10-16T16:10:00Z","v":51,"vw":745.935},{"c":747.13,"h":747.57,"l":745.93,"n":45,"o":747.57,"t":"2026-10-16T16:15:00Z","v":931,"vw":746.269366},{"c":746.81,"h":746.81,"l":746.13,"n":11,"o":746.13,"t":"2026-10-16T16:20:00Z","v":278,"vw":746.674},{"c":746.13,"h":746.13,"l":745.2172,"n":24,"o":745.2172,"t":"2026-10-16T16:25:00Z","v":412,"vw":745.369333},{"c":746.095,"h":746.095,"l":746.095,"n":15,"o":746.095,"t":"2026-10-16T16:30:00Z","v":120,"vw":746.095},{"c":744.69,"h":744.69,"l":744.69,"n":3,"o":744.69,"t":"2026-10-16T16:35:00Z","v":43,"vw":744.69},{"c":746.095,"h":746.095,"l":745.19,"n":21,"o":745.19,"t":"2026-10-16T16:40:00Z","v":228,"vw":745.609094},{"c":746.095,"h":746.095,"l":745.06,"n":21,"o":745.06,"t":"2026-10-16T16:45:00Z","v":255,"vw":745.5775},{"c":744.8,"h":746.11,"l":744.65,"n":83,"o":744.83,"t":"2026-10-16T16:50:00Z","v":1178,"vw":745.324545},{"c":746.24,"h":746.24,"l":744.8,"n":89,"o":744.8,"t":"2026-10-16T16:55:00Z","v":1049,"vw":745.69478},{"c":745.62,"h":745.73,"l":744.6,"n":74,"o":744.6,"t":"2026-10-16T17:00:00Z","v":972,"vw":745.486667},{"c":745.4,"h":746.12,"l":745.4,"n":28,"o":746.12,"t":"2026-10-16T17:05:00Z","v":524,"vw":745.710676},{"c":746.85,"h":746.89,"l":746.62,"n":24,"o":746.62,"t":"2026-10-16T17:10:00Z","v":513,"vw":746.786667},{"c":747.1,"h":747.52,"l":745.99,"n":62,"o":745.99,"t":"2026-10-16T17:15:00Z","v":679,"vw":747.09},{"c":747.24,"h":748.175,"l":747.24,"n":63,"o":747.69,"t":"2026-10-16T17:20:00Z","v":889,"vw":747.704838},{"c":748.22,"h":748.22,"l":748.13,"n":5,"o":748.13,"t":"2026-10-16T17:25:00Z","v":121,"vw":748.175},{"c":748.64,"h":748.64,"l":747.555,"n":34,"o":747.555,"t":"2026-10-16T17:30:00Z","v":428,"vw":748.100205},{"c":748.32,"h":748.65,"l":748.32,"n":42,"o":748.65,"t":"2026-10-16T17:35:00Z","v":646,"vw":748.48125},{"c":749.595,"h":749.6,"l":748.99,"n":38,"o":748.99,"t":"2026-10-16T17:40:00Z","v":579,"vw":749.516842},{"c":748.34,"h":749.34,"l":748.15,"n":54,"o":749.34,"t":"2026-10-16T17:45:00Z","v":647,"vw":748.540769},{"c":746.86,"h":747.485,"l":746.86,"n":8,"o":747.485,"t":"2026-10-16T17:50:00Z","v":144,"vw":747.276667},{"c":748.17,"h":748.17,"l":747.68,"n":30,"o":747.68,"t":"2026-10-16T17:55:00Z","v":320,"vw":747.925},{"c":746.85,"h":748.17,"l":746.85,"n":20,"o":748.17,"t":"2026-10-16T18:00:00Z","v":205,"vw":747.73},{"c":748.165,"h":748.165,"l":746.74,"n":29,"o":747.07,"t":"2026-10-16T18:05:00Z","v":398,"vw":747.13},{"c":748.175,"h":748.175,"l":748.17,"n":20,"o":748.17,"t":"2026-10-16T18:10:00Z","v":221,"vw":748.1725},{"c":748.37,"h":748.37,"l":748.37,"n":21,"o":748.37,"t":"2026-10-16T18:15:00Z","v":587,"vw":748.37},{"c":747.32,"h":747.99,"l":746.85,"n":73,"o":747.99,"t":"2026-10-16T18:20:00Z","v":544,"vw":747.337879},{"c":747.085,"h":747.47,"l":746.705,"n":66,"o":747.47,"t":"2026-10-16T18:25:00Z","v":677,"vw":746.937349},{"c":746.155,"h":746.52,"l":746.155,"n":33,"o":746.52,"t":"2026-10-16T18:30:00Z","v":252,"vw":746.276667},{"c":746.62,"h":746.62,"l":746.35,"n":16,"o":746.35,"t":"2026-10-16T18:35:00Z","v":259,"vw":746.4175},{"c":747.49,"h":747.49,"l":747.16,"n":62,"o":747.43,"t":"2026-10-16T18:40:00Z","v":746,"vw":747.331255},{"c":747.13,"h":748.43,"l":747.13,"n":57,"o":747.935,"t":"2026-10-16T18:45:00Z","v":699,"vw":747.681479},{"c":746.94,"h":746.94,"l":746.94,"n":11,"o":746.94,"t":"2026-10-16T18:55:00Z","v":64,"vw":746.94},{"c":746.79,"h":747.79,"l":746.79,"n":87,"o":746.89,"t":"2026-10-16T19:00:00Z","v":1006,"vw":747.204444},{"c":746.2,"h":746.535,"l":745.655,"n":59,"o":745.655,"t":"2026-10-16T19:05:00Z","v":1113,"vw":745.984552},{"c":748.2975,"h":748.9,"l":746.71,"n":106,"o":746.71,"t":"2026-10-16T19:10:00Z","v":1520,"vw":747.65972},{"c":752,"h":752,"l":748.63,"n":315,"o":748.92,"t":"2026-10-16T19:15:00Z","v":5675,"vw":750.193347},{"c":754,"h":754,"l":752.21,"n":181,"o":752.21,"t":"2026-10-16T19:20:00Z","v":4702,"vw":753.056778},{"c":753.66,"h":754,"l":753.13,"n":119,"o":754,"t":"2026-10-16T19:25:00Z","v":2355,"vw":753.477009},{"c":754.45,"h":754.88,"l":753.58,"n":284,"o":753.98,"t":"2026-10-16T19:30:00Z","v":4486,"vw":754.183302},{"c":753.51,"h":754.45,"l":753.51,"n":113,"o":754.45,"t":"2026-10-16T19:35:00Z","v":1608,"vw":753.855357},{"c":752.5,"h":754.245,"l":751.87,"n":141,"o":754.245,"t":"2026-10-16T19:40:00Z","v":1952,"vw":753.196424},{"c":752.32,"h":753,"l":751.63,"n":131,"o":752.235,"t":"2026-10-16T19:45:00Z","v":1629,"vw":752.394779},{"c":753.59,"h":754.365,"l":752.31,"n":217,"o":753.14,"t":"2026-10-16T19:50:00Z","v":4039,"vw":752.851619},{"c":755.16,"h":755.44,"l":753.1,"n":480,"o":754,"t":"2026-10-16T19:55:00Z","v":7756,"vw":754.129259},{"c":755.43,"h":755.43,"l":755.43,"n":16,"o":755.43,"t":"2026-10-16T20:00:00Z","v":7409,"vw":755.43},{"c":753.18,"h":753.18,"l":753.18,"n":1,"o":753.18,"t":"2026-10-16T23:15:00Z","v":60,"vw":753.18},{"c":753.62,"h":753.62,"l":753.62,"n":14,"o":753.62,"t":"2026-10-19T11:20:00Z","v":118,"vw":753.62},{"c":755.02,"h":755.02,"l":755.02,"n":1,"o":755.02,"t":"2026-10-19T13:05:00Z","v":70,"vw":755.02},{"c":754.72,"h":756,"l":754.68,"n":194,"o":755.22,"t":"2026-10-19T13:30:00Z","v":1789,"vw":755.169734},{"c":754.925,"h":755.415,"l":754.39,"n":78,"o":754.505,"t":"2026-10-19T13:35:00Z","v":1208,"vw":754.872064},{"c":755.87,"h":757.06,"l":754.42,"n":136,"o":754.42,"t":"2026-10-19T13:40:00Z","v":3311,"vw":755.444617},{"c":755.28,"h":755.701,"l":754.765,"n":131,"o":755.535,"t":"2026-10-19T13:45:00Z","v":1102,"vw":755.358691},{"c":752.69,"h":752.98,"l":752.68,"n":107,"o":752.98,"t":"2026-10-19T13:50:00Z","v":1288,"vw":752.721111},{"c":751,"h":753.28,"l":751,"n":97,"o":753.28,"t":"2026-10-19T13:55:00Z","v":1815,"vw":751.418797},{"c":750.65,"h":751.6,"l":750.18,"n":178,"o":751.6,"t":"2026-10-19T14:00:00Z","v":3013,"vw":750.793511},{"c":750.425,"h":750.86,"l":750.42,"n":184,"o":750.8,"t":"2026-10-19T14:05:00Z","v":2676,"vw":750.664146},{"c":753.58,"h":753.58,"l":749.77,"n":195,"o":750.53,"t":"2026-10-19T14:10:00Z","v":2902,"vw":751.400306},{"c":753.35,"h":754.01,"l":753.28,"n":55,"o":753.7,"t":"2026-10-19T14:15:00Z","v":1116,"vw":753.568772},{"c":754.59,"h":754.7,"l":752.235,"n":174,"o":752.61,"t":"2026-10-19T14:20:00Z","v":3323,"vw":753.960512},{"c":754.23,"h":754.69,"l":753.075,"n":81,"o":753.77,"t":"2026-10-19T14:25:00Z","v":1437,"vw":754.035642},{"c":752.22,"h":754.04,"l":752.22,"n":20,"o":754.04,"t":"2026-10-19T14:30:00Z","v":190,"vw":753.13},{"c":754.33,"h":754.33,"l":753.55,"n":67,"o":753.99,"t":"2026-10-19T14:35:00Z","v":549,"vw":753.956667},{"c":754.415,"h":754.415,"l":753.44,"n":68,"o":753.64,"t":"2026-10-19T14:40:00Z","v":757,"vw":754.255257},{"c":756.33,"h":756.5,"l":754.135,"n":106,"o":754.135,"t":"2026-10-19T14:45:00Z","v":1196,"vw":755.468371},{"c":757.17,"h":757.17,"l":757.15,"n":35,"o":757.15,"t":"2026-10-19T14:50:00Z","v":343,"vw":757.162381},{"c":757.38,"h":757.55,"l":757.38,"n":37,"o":757.43,"t":"2026-10-19T14:55:00Z","v":343,"vw":757.471256},{"c":756.87,"h":757.51,"l":756.87,"n":34,"o":757.51,"t":"2026-10-19T15:00:00Z","v":260,"vw":757.185942},{"c":755.18,"h":755.4,"l":755.18,"n":22,"o":755.4,"t":"2026-10-19T15:05:00Z","v":360,"vw":755.259574},{"c":756.15,"h":756.15,"l":755.77,"n":30,"o":755.77,"t":"2026-10-19T15:10:00Z","v":721,"vw":755.9108},{"c":757.55,"h":757.55,"l":756.26,"n":52,"o":756.26,"t":"2026-10-19T15:15:00Z","v":512,"vw":756.734496},{"c":757.59,"h":757.6799,"l":757.53,"n":25,"o":757.635,"t":"2026-10-19T15:20:00Z","v":598,"vw":757.63527},{"c":757.49,"h":757.65,"l":757.49,"n":19,"o":757.65,"t":"2026-10-19T15:25:00Z","v":320,"vw":757.57},{"c":756.79,"h":757.48,"l":754.87,"n":76,"o":757.48,"t":"2026-10-19T15:30:00Z","v":1682,"vw":755.934367},{"c":757.7,"h":757.7,"l":756.9,"n":41,"o":756.9,"t":"2026-10-19T15:35:00Z","v":759,"vw":757.089908},{"c":758.5,"h":758.5,"l":756.955,"n":48,"o":756.955,"t":"2026-10-19T15:45:00Z","v":957,"vw":758.091543},{"c":759.04,"h":759.04,"l":759.01,"n":16,"o":759.01,"t":"2026-10-19T15:55:00Z","v":261,"vw":759.024127},{"c":758.98,"h":759,"l":757.9558,"n":24,"o":757.9558,"t":"2026-10-19T16:00:00Z","v":285,"vw":758.688176},{"c":758.63,"h":758.63,"l":758.63,"n":10,"o":758.63,"t":"2026-10-19T16:05:00Z","v":117,"vw":758.63},{"c":758.99,"h":758.99,"l":758.99,"n":28,"o":758.99,"t":"2026-10-19T16:10:00Z","v":250,"vw":758.99},{"c":760.195,"h":760.195,"l":759.26,"n":79,"o":759.26,"t":"2026-10-19T16:15:00Z","v":1436,"vw":759.837936},{"c":757.951,"h":760.35,"l":757.951,"n":13,"o":759.46,"t":"2026-10-19T16:20:00Z","v":324,"vw":759.464297},{"c":760.2,"h":760.2,"l":760.175,"n":50,"o":760.175,"t":"2026-10-19T16:25:00Z","v":510,"vw":760.183333},{"c":757.57,"h":759.35,"l":757.29,"n":38,"o":759.35,"t":"2026-10-19T16:30:00Z","v":709,"vw":758.186265},{"c":758.285,"h":758.47,"l":758.285,"n":11,"o":758.47,"t":"2026-10-19T16:35:00Z","v":147,"vw":758.365},{"c":757.55,"h":758.28,"l":757.55,"n":11,"o":758.28,"t":"2026-10-19T16:40:00Z","v":299,"vw":757.835652},{"c":758.855,"h":758.98,"l":757.615,"n":11,"o":757.615,"t":"2026-10-19T16:50:00Z","v":274,"vw":758.437653},{"c":759.2,"h":759.2,"l":759.2,"n":5,"o":759.2,"t":"2026-10-19T16:55:00Z","v":58,"vw":759.2},{"c":758.88,"h":758.88,"l":757.8825,"n":7,"o":757.8825,"t":"2026-10-19T17:00:00Z","v":213,"vw":758.082},{"c":757.865,"h":757.865,"l":757.865,"n":25,"o":757.865,"t":"2026-10-19T17:05:00Z","v":404,"vw":757.865},{"c":759.42,"h":759.42,"l":757.79,"n":28,"o":757.79,"t":"2026-10-19T17:15:00Z","v":530,"vw":757.995031},{"c":759.17,"h":759.17,"l":759.17,"n":12,"o":759.17,"t":"2026-10-19T17:20:00Z","v":216,"vw":759.17},{"c":759.74,"h":759.74,"l":758.42,"n":75,"o":759.44,"t":"2026-10-19T17:25:00Z","v":837,"vw":759.258},{"c":759.85,"h":759.85,"l":759.74,"n":27,"o":759.74,"t":"2026-10-19T17:30:00Z","v":374,"vw":759.830041},{"c":759.83,"h":759.83,"l":759.83,"n":10,"o":759.83,"t":"2026-10-19T17:35:00Z","v":154,"vw":759.83},{"c":759.83,"h":759.83,"l":759.81,"n":22,"o":759.81,"t":"2026-10-19T17:40:00Z","v":221,"vw":759.824737},{"c":758.67,"h":758.67,"l":758.67,"n":11,"o":758.67,"t":"2026-10-19T17:45:00Z","v":185,"vw":758.67},{"c":758.72,"h":758.73,"l":757.56,"n":15,"o":758.415,"t":"2026-10-19T17:50:00Z","v":339,"vw":758.317091},{"c":758.725,"h":758.725,"l":758.725,"n":19,"o":758.725,"t":"2026-10-19T17:55:00Z","v":210,"vw":758.725},{"c":759.25,"h":759.25,"l":759.25,"n":7,"o":759.25,"t":"2026-10-19T18:00:00Z","v":85,"vw":759.25},{"c":759.32,"h":759.5,"l":759.32,"n":50,"o":759.45,"t":"2026-10-19T18:05:00Z","v":740,"vw":759.441111},{"c":760.87,"h":760.87,"l":759.49,"n":57,"o":759.49,"t":"2026-10-19T18:10:00Z","v":546,"vw":760.2},{"c":760.86,"h":760.86,"l":760.86,"n":7,"o":760.86,"t":"2026-10-19T18:25:00Z","v":136,"vw":760.86},{"c":760.52,"h":760.52,"l":760.52,"n":9,"o":760.52,"t":"2026-10-19T18:30:00Z","v":102,"vw":760.52},{"c":760.465,"h":760.49,"l":759.75,"n":33,"o":760.49,"t":"2026-10-19T18:35:00Z","v":353,"vw":760.093302},{"c":759.67,"h":759.67,"l":759.67,"n":16,"o":759.67,"t":"2026-10-19T18:40:00Z","v":115,"vw":759.67},{"c":761.14,"h":761.74,"l":761.14,"n":31,"o":761.57,"t":"2026-10-19T18:45:00Z","v":484,"vw":761.449317},{"c":760.31,"h":761,"l":760.31,"n":28,"o":761,"t":"2026-10-19T18:50:00Z","v":297,"vw":760.618824},{"c":760.515,"h":760.515,"l":760.515,"n":7,"o":760.515,"t":"2026-10-19T18:55:00Z","v":78,"vw":760.515},{"c":761.06,"h":761.81,"l":760.351,"n":25,"o":761.81,"t":"2026-10-19T19:00:00Z","v":524,"vw":761.31253},{"c":761.82,"h":761.82,"l":761.82,"n":33,"o":761.82,"t":"2026-10-19T19:05:00Z","v":358,"vw":761.82},{"c":761.52,"h":761.52,"l":761.52,"n":16,"o":761.52,"t":"2026-10-19T19:10:00Z","v":165,"vw":761.52},{"c":761.81,"h":761.81,"l":761.81,"n":6,"o":761.81,"t":"2026-10-19T19:15:00Z","v":48,"vw":761.81},{"c":762,"h":762.32,"l":760.13,"n":110,"o":761.645,"t":"2026-10-19T19:20:00Z","v":1401,"vw":761.472016},{"c":760.405,"h":761.75,"l":760.405,"n":39,"o":761.75,"t":"2026-10-19T19:25:00Z","v":1076,"vw":761.112845},{"c":759.37,"h":761.16,"l":759.37,"n":153,"o":760.79,"t":"2026-10-19T19:30:00Z","v":1262,"vw":760.076742},{"c":759.67,"h":759.67,"l":759.67,"n":28,"o":759.67,"t":"2026-10-19T19:35:00Z","v":212,"vw":759.67},{"c":759.62,"h":759.67,"l":759.62,"n":86,"o":759.67,"t":"2026-10-19T19:40:00Z","v":572,"vw":759.642705},{"c":758,"h":760.05,"l":758,"n":122,"o":759.01,"t":"2026-10-19T19:45:00Z","v":1949,"vw":759.118909},{"c":759,"h":759.49,"l":757.25,"n":115,"o":757.5,"t":"2026-10-19T19:50:00Z","v":1281,"vw":758.088083},{"c":759.49,"h":760.92,"l":758.865,"n":514,"o":759.12,"t":"2026-10-19T19:55:00Z","v":6106,"vw":759.370873},{"c":759.47,"h":759.47,"l":759.47,"n":13,"o":759.47,"t":"2026-10-19T20:00:00Z","v":5601,"vw":759.47},{"c":767.23,"h":767.23,"l":767.23,"n":5,"o":767.23,"t":"2026-10-20T12:05:00Z","v":108,"vw":767.23},{"c":769.24,"h":769.24,"l":769.13,"n":18,"o":769.13,"t":"2026-10-20T12:40:00Z","v":215,"vw":769.178889},{"c":768.59,"h":768.59,"l":768.59,"n":11,"o":768.59,"t":"2026-10-20T13:20:00Z","v":146,"vw":768.59},{"c":764.91,"h":764.91,"l":764.91,"n":20,"o":764.91,"t":"2026-10-20T13:25:00Z","v":127,"vw":764.91},{"c":761.45,"h":766.46,"l":759.385,"n":328,"o":764.91,"t":"2026-10-20T13:30:00Z","v":6856,"vw":762.05382},{"c":757.795,"h":761.68,"l":757.525,"n":148,"o":761.68,"t":"2026-10-20T13:35:00Z","v":2099,"vw":758.809189},{"c":755.21,"h":756.55,"l":755.21,"n":45,"o":756.49,"t":"2026-10-20T13:40:00Z","v":869,"vw":755.913154},{"c":752.24,"h":755.505,"l":752.14,"n":94,"o":755.4875,"t":"2026-10-20T13:45:00Z","v":1640,"vw":754.021899},{"c":755.78,"h":756.36,"l":752.17,"n":178,"o":752.17,"t":"2026-10-20T13:50:00Z","v":3560,"vw":755.22026},{"c":752.65,"h":755.87,"l":752.65,"n":112,"o":755.87,"t":"2026-10-20T13:55:00Z","v":1674,"vw":754.301523},{"c":749.24,"h":754.32,"l":748.62,"n":138,"o":754.31,"t":"2026-10-20T14:00:00Z","v":2318,"vw":750.425327},{"c":749.03,"h":749.635,"l":746.53,"n":90,"o":749.635,"t":"2026-10-20T14:05:00Z","v":1146,"vw":748.468768},{"c":752.18,"h":752.18,"l":750.16,"n":86,"o":750.16,"t":"2026-10-20T14:10:00Z","v":1671,"vw":751.275544},{"c":752.46,"h":752.46,"l":752.25,"n":26,"o":752.25,"t":"2026-10-20T14:15:00Z","v":489,"vw":752.324483},{"c":755.77,"h":756.71,"l":752.06,"n":107,"o":752.07,"t":"2026-10-20T14:20:00Z","v":3389,"vw":754.510552},{"c":758.38,"h":758.54,"l":756.9,"n":50,"o":756.9,"t":"2026-10-20T14:25:00Z","v":915,"vw":757.446565},{"c":753.01,"h":757.49,"l":753.01,"n":81,"o":757.49,"t":"2026-10-20T14:30:00Z","v":1671,"vw":755.702035},{"c":752.75,"h":754.2,"l":752.75,"n":31,"o":754.2,"t":"2026-10-20T14:35:00Z","v":331,"vw":753.715},{"c":754.68,"h":754.68,"l":752.59,"n":32,"o":752.59,"t":"2026-10-20T14:40:00Z","v":475,"vw":754.129233},{"c":754.26,"h":754.715,"l":753.92,"n":47,"o":754.31,"t":"2026-10-20T14:45:00Z","v":433,"vw":754.391191},{"c":754.67,"h":754.67,"l":754,"n":42,"o":754.11,"t":"2026-10-20T14:50:00Z","v":369,"vw":754.156},{"c":755.57,"h":755.57,"l":754.67,"n":39,"o":754.67,"t":"2026-10-20T14:55:00Z","v":575,"vw":755.269843},{"c":755.25,"h":755.25,"l":755.25,"n":12,"o":755.25,"t":"2026-10-20T15:00:00Z","v":129,"vw":755.25},{"c":751.09,"h":754,"l":751.08,"n":61,"o":754,"t":"2026-10-20T15:05:00Z","v":1246,"vw":752.133896},{"c":746.72,"h":749.73,"l":746.72,"n":126,"o":749.73,"t":"2026-10-20T15:10:00Z","v":2182,"vw":748.044493},{"c":747.75,"h":748.46,"l":746.56,"n":41,"o":748.46,"t":"2026-10-20T15:15:00Z","v":496,"vw":747.513155},{"c":746.75,"h":747.765,"l":746.75,"n":31,"o":747.74,"t":"2026-10-20T15:20:00Z","v":696,"vw":747.355843},{"c":746.78,"h":747.705,"l":746.62,"n":62,"o":747.705,"t":"2026-10-20T15:25:00Z","v":650,"vw":747.147},{"c":746.685,"h":747.365,"l":745.95,"n":145,"o":746.62,"t":"2026-10-20T15:30:00Z","v":2217,"vw":746.744495},{"c":745.8,"h":746.55,"l":745.8,"n":22,"o":746.08,"t":"2026-10-20T15:40:00Z","v":404,"vw":746.201429},{"c":745.425,"h":746.42,"l":745.15,"n":97,"o":746.22,"t":"2026-10-20T15:45:00Z","v":1321,"vw":745.865385},{"c":746.01,"h":746.79,"l":746.01,"n":66,"o":746.79,"t":"2026-10-20T15:55:00Z","v":712,"vw":746.356667},{"c":744.77,"h":745.45,"l":744.77,"n":38,"o":745.45,"t":"2026-10-20T16:00:00Z","v":589,"vw":745.11},{"c":745.735,"h":745.75,"l":745.2,"n":34,"o":745.2,"t":"2026-10-20T16:05:00Z","v":440,"vw":745.670915},{"c":745.6,"h":745.6,"l":745.52,"n":12,"o":745.52,"t":"2026-10-20T16:10:00Z","v":146,"vw":745.573333},{"c":744.51,"h":746.84,"l":744.51,"n":51,"o":746.84,"t":"2026-10-20T16:15:00Z","v":720,"vw":745.736098},{"c":746.08,"h":746.42,"l":743.89,"n":82,"o":744.5,"t":"2026-10-20T16:20:00Z","v":1094,"vw":745.816226},{"c":746.2,"h":746.2,"l":746.2,"n":17,"o":746.2,"t":"2026-10-20T16:30:00Z","v":259,"vw":746.2},{"c":746.23,"h":746.99,"l":745.46,"n":16,"o":745.46,"t":"2026-10-20T16:35:00Z","v":247,"vw":746.324672},{"c":746.45,"h":746.9775,"l":745.78,"n":38,"o":746.9775,"t":"2026-10-20T16:40:00Z","v":755,"vw":746.542589},{"c":746.66,"h":746.66,"l":745.77,"n":41,"o":745.85,"t":"2026-10-20T16:45:00Z","v":594,"vw":746.145691},{"c":745.1,"h":745.1,"l":745.1,"n":11,"o":745.1,"t":"2026-10-20T16:50:00Z","v":132,"vw":745.1},{"c":744.73,"h":744.75,"l":744.07,"n":43,"o":744.07,"t":"2026-10-20T16:55:00Z","v":606,"vw":744.634286},{"c":744.5,"h":745,"l":744.5,"n":29,"o":745,"t":"2026-10-20T17:00:00Z","v":194,"vw":744.75},{"c":743.55,"h":743.96,"l":743.5,"n":36,"o":743.5,"t":"2026-10-20T17:10:00Z","v":465,"vw":743.812308},{"c":744.2,"h":744.22,"l":743,"n":61,"o":743.27,"t":"2026-10-20T17:15:00Z","v":784,"vw":743.833077},{"c":744.42,"h":744.42,"l":744.42,"n":7,"o":744.42,"t":"2026-10-20T17:20:00Z","v":115,"vw":744.42},{"c":744.09,"h":744.94,"l":744.09,"n":37,"o":744.94,"t":"2026-10-20T17:25:00Z","v":940,"vw":744.870612},{"c":745.26,"h":745.26,"l":744.21,"n":35,"o":744.21,"t":"2026-10-20T17:30:00Z","v":411,"vw":745.01},{"c":747.41,"h":747.41,"l":746.73,"n":98,"o":746.75,"t":"2026-10-20T17:40:00Z","v":1952,"vw":746.894433},{"c":746.46,"h":746.46,"l":746.46,"n":16,"o":746.46,"t":"2026-10-20T17:45:00Z","v":209,"vw":746.46},{"c":747.16,"h":747.18,"l":746.74,"n":63,"o":746.74,"t":"2026-10-20T17:50:00Z","v":1176,"vw":746.928182},{"c":747.39,"h":747.39,"l":747.21,"n":45,"o":747.21,"t":"2026-10-20T18:00:00Z","v":717,"vw":747.34125},{"c":746.65,"h":746.65,"l":746.65,"n":15,"o":746.65,"t":"2026-10-20T18:05:00Z","v":152,"vw":746.65},{"c":747.35,"h":747.83,"l":746.84,"n":15,"o":746.84,"t":"2026-10-20T18:10:00Z","v":442,"vw":747.34662},{"c":747,"h":748.33,"l":747,"n":64,"o":748.2,"t":"2026-10-20T18:15:00Z","v":1234,"vw":747.75305},{"c":746.8,"h":747.765,"l":746.7,"n":44,"o":747.765,"t":"2026-10-20T18:20:00Z","v":444,"vw":747.08595},{"c":748.665,"h":748.665,"l":746.74,"n":122,"o":746.74,"t":"2026-10-20T18:25:00Z","v":2420,"vw":747.957665},{"c":748.4025,"h":748.615,"l":747.915,"n":66,"o":748.615,"t":"2026-10-20T18:30:00Z","v":1027,"vw":748.377857},{"c":749.26,"h":749.26,"l":748.565,"n":43,"o":748.565,"t":"2026-10-20T18:35:00Z","v":549,"vw":749.03625},{"c":748.02,"h":748.55,"l":748.02,"n":35,"o":748.55,"t":"2026-10-20T18:40:00Z","v":449,"vw":748.226667},{"c":746.97,"h":748.02,"l":746.97,"n":15,"o":748.02,"t":"2026-10-20T18:45:00Z","v":376,"vw":747.738572},{"c":747.94,"h":747.94,"l":747.22,"n":32,"o":747.48,"t":"2026-10-20T18:50:00Z","v":485,"vw":747.505},{"c":746.4,"h":746.5,"l":746.12,"n":41,"o":746.5,"t":"2026-10-20T18:55:00Z","v":525,"vw":746.376129},{"c":747.275,"h":747.29,"l":746.57,"n":62,"o":746.57,"t":"2026-10-20T19:00:00Z","v":702,"vw":747.040577},{"c":747.145,"h":747.4,"l":747.08,"n":47,"o":747.39,"t":"2026-10-20T19:05:00Z","v":704,"vw":747.24125},{"c":748.055,"h":748.09,"l":747.72,"n":41,"o":747.72,"t":"2026-10-20T19:10:00Z","v":593,"vw":748.023333},{"c":746.54,"h":746.9,"l":746.2,"n":75,"o":746.9,"t":"2026-10-20T19:15:00Z","v":788,"vw":746.47764},{"c":746.28,"h":746.845,"l":746.19,"n":25,"o":746.66,"t":"2026-10-20T19:20:00Z","v":817,"vw":746.49375},{"c":747.49,"h":747.91,"l":746.71,"n":98,"o":747.11,"t":"2026-10-20T19:25:00Z","v":897,"vw":747.453145},{"c":746.98,"h":747.635,"l":746.98,"n":89,"o":747,"t":"2026-10-20T19:30:00Z","v":1098,"vw":747.063912},{"c":744.48,"h":746.1,"l":744.48,"n":91,"o":746.1,"t":"2026-10-20T19:35:00Z","v":872,"vw":745.179255},{"c":743.955,"h":744.4,"l":743.69,"n":92,"o":744.4,"t":"2026-10-20T19:40:00Z","v":730,"vw":743.962222},{"c":745.26,"h":745.26,"l":743.46,"n":93,"o":743.46,"t":"2026-10-20T19:45:00Z","v":1309,"vw":744.620563},{"c":746.53,"h":747.08,"l":745.26,"n":220,"o":745.26,"t":"2026-10-20T19:50:00Z","v":4211,"vw":746.292238},{"c":744.11,"h":746.01,"l":744.11,"n":567,"o":746.01,"t":"2026-10-20T19:55:00Z","v":5039,"vw":745.193158},{"c":744.33,"h":744.33,"l":744.33,"n":15,"o":744.33,"t":"2026-10-20T20:00:00Z","v":3824,"vw":744.33},{"c":743.69,"h":745.8,"l":741.37,"n":164,"o":741.37,"t":"2026-10-21T13:30:00Z","v":3576,"vw":743.66795},{"c":745.27,"h":745.27,"l":744.375,"n":41,"o":744.375,"t":"2026-10-21T13:35:00Z","v":900,"vw":744.59875},{"c":745.07,"h":745.07,"l":745.07,"n":15,"o":745.07,"t":"2026-10-21T13:40:00Z","v":157,"vw":745.07},{"c":746.501,"h":747.849,"l":746.501,"n":30,"o":747.849,"t":"2026-10-21T13:45:00Z","v":414,"vw":746.891444},{"c":746.03,"h":746.03,"l":743.35,"n":41,"o":745.49,"t":"2026-10-21T13:50:00Z","v":521,"vw":745.07},{"c":745.11,"h":745.66,"l":745.11,"n":10,"o":745.55,"t":"2026-10-21T13:55:00Z","v":312,"vw":745.441041},{"c":741.41,"h":742.4,"l":741.165,"n":65,"o":742.4,"t":"2026-10-21T14:05:00Z","v":1167,"vw":741.627272},{"c":740.98,"h":742.65,"l":740.98,"n":93,"o":741.94,"t":"2026-10-21T14:10:00Z","v":1710,"vw":741.985753},{"c":741.1,"h":741.1,"l":739.23,"n":97,"o":740.57,"t":"2026-10-21T14:15:00Z","v":2358,"vw":739.957523},{"c":743.8,"h":743.8,"l":741.58,"n":90,"o":741.58,"t":"2026-10-21T14:20:00Z","v":1975,"vw":742.573278},{"c":740,"h":743.67,"l":740,"n":48,"o":743.67,"t":"2026-10-21T14:25:00Z","v":794,"vw":742.23383},{"c":738.32,"h":739.19,"l":738.32,"n":77,"o":739.19,"t":"2026-10-21T14:30:00Z","v":954,"vw":738.820366},{"c":738.08,"h":739.16,"l":738.08,"n":56,"o":739.16,"t":"2026-10-21T14:35:00Z","v":711,"vw":738.454193},{"c":739.23,"h":739.23,"l":739.11,"n":11,"o":739.11,"t":"2026-10-21T14:45:00Z","v":181,"vw":739.16617},{"c":739.085,"h":740,"l":739.085,"n":24,"o":740,"t":"2026-10-21T14:50:00Z","v":393,"vw":739.698221},{"c":737.68,"h":737.68,"l":737.68,"n":12,"o":737.68,"t":"2026-10-21T14:55:00Z","v":80,"vw":737.68},{"c":738.46,"h":738.46,"l":738.46,"n":7,"o":738.46,"t":"2026-10-21T15:00:00Z","v":87,"vw":738.46},{"c":739.3,"h":739.81,"l":739,"n":27,"o":739,"t":"2026-10-21T15:05:00Z","v":1023,"vw":739.218964},{"c":738.245,"h":740.63,"l":737.61,"n":31,"o":740.63,"t":"2026-10-21T15:10:00Z","v":457,"vw":738.559734},{"c":739.15,"h":739.22,"l":738.88,"n":54,"o":738.88,"t":"2026-10-21T15:15:00Z","v":320,"vw":739.087984},{"c":739.01,"h":739.01,"l":739.01,"n":23,"o":739.01,"t":"2026-10-21T15:40:00Z","v":189,"vw":739.01},{"c":741.41,"h":741.54,"l":739.845,"n":46,"o":739.845,"t":"2026-10-21T15:45:00Z","v":2440,"vw":740.736803},{"c":743.21,"h":743.21,"l":741.6354,"n":10,"o":741.6354,"t":"2026-10-21T15:55:00Z","v":168,"vw":742.1202},{"c":742.81,"h":742.81,"l":742,"n":22,"o":742,"t":"2026-10-21T16:00:00Z","v":289,"vw":742.1296},{"c":743.375,"h":743.375,"l":742.91,"n":96,"o":743.09,"t":"2026-10-21T16:05:00Z","v":823,"vw":742.993746},{"c":743.97,"h":744.62,"l":743.95,"n":140,"o":743.95,"t":"2026-10-21T16:10:00Z","v":1279,"vw":744.090118},{"c":743.35,"h":743.88,"l":742.98,"n":66,"o":743.88,"t":"2026-10-21T16:25:00Z","v":746,"vw":743.665487},{"c":743.37,"h":743.37,"l":743.37,"n":14,"o":743.37,"t":"2026-10-21T16:30:00Z","v":148,"vw":743.37},{"c":745.44,"h":745.44,"l":743.27,"n":85,"o":743.27,"t":"2026-10-21T16:35:00Z","v":1256,"vw":744.888131},{"c":744.335,"h":744.335,"l":744.335,"n":11,"o":744.335,"t":"2026-10-21T16:45:00Z","v":132,"vw":744.335},{"c":744.49,"h":744.49,"l":744.49,"n":6,"o":744.49,"t":"2026-10-21T16:50:00Z","v":47,"vw":744.49},{"c":744.51,"h":744.51,"l":744.51,"n":13,"o":744.51,"t":"2026-10-21T17:00:00Z","v":142,"vw":744.51},{"c":745.4,"h":745.4,"l":744.07,"n":27,"o":744.07,"t":"2026-10-21T17:05:00Z","v":293,"vw":744.382791},{"c":745.41,"h":745.41,"l":745.155,"n":38,"o":745.155,"t":"2026-10-21T17:10:00Z","v":493,"vw":745.258814},{"c":745.51,"h":745.51,"l":745,"n":63,"o":745,"t":"2026-10-21T17:30:00Z","v":538,"vw":745.188889},{"c":745.91,"h":746.22,"l":745.91,"n":50,"o":746.22,"t":"2026-10-21T17:35:00Z","v":520,"vw":746.065},{"c":745.7651,"h":745.7651,"l":745.7651,"n":5,"o":745.7651,"t":"2026-10-21T17:45:00Z","v":98,"vw":745.7651},{"c":746.84,"h":746.84,"l":746.84,"n":5,"o":746.84,"t":"2026-10-21T17:55:00Z","v":53,"vw":746.84},{"c":746.81,"h":746.82,"l":746.81,"n":58,"o":746.81,"t":"2026-10-21T18:10:00Z","v":451,"vw":746.8125},{"c":747.53,"h":747.53,"l":747.53,"n":15,"o":747.53,"t":"2026-10-21T18:20:00Z","v":121,"vw":747.53},{"c":747.42,"h":747.42,"l":747.42,"n":11,"o":747.42,"t":"2026-10-21T18:25:00Z","v":130,"vw":747.42},{"c":746.61,"h":746.61,"l":746.61,"n":10,"o":746.61,"t":"2026-10-21T18:30:00Z","v":61,"vw":746.61},{"c":746.08,"h":746.43,"l":746.08,"n":41,"o":746.43,"t":"2026-10-21T18:35:00Z","v":236,"vw":746.255},{"c":746.06,"h":746.3,"l":746.06,"n":40,"o":746.3,"t":"2026-10-21T18:40:00Z","v":462,"vw":746.20375},{"c":745.005,"h":745.62,"l":745.005,"n":28,"o":745.62,"t":"2026-10-21T18:45:00Z","v":286,"vw":745.15875},{"c":745.21,"h":745.21,"l":745.21,"n":3,"o":745.21,"t":"2026-10-21T18:50:00Z","v":56,"vw":745.21},{"c":744.6,"h":745.21,"l":744.6,"n":25,"o":745.005,"t":"2026-10-21T18:55:00Z","v":383,"vw":745.005727},{"c":743.64,"h":743.64,"l":743.64,"n":8,"o":743.64,"t":"2026-10-21T19:00:00Z","v":51,"vw":743.64},{"c":745.09,"h":745.09,"l":742.46,"n":131,"o":742.46,"t":"2026-10-21T19:05:00Z","v":1446,"vw":742.818797},{"c":743.62,"h":743.69,"l":743.62,"n":34,"o":743.69,"t":"2026-10-21T19:10:00Z","v":295,"vw":743.657059},{"c":744,"h":744,"l":744,"n":37,"o":744,"t":"2026-10-21T19:15:00Z","v":402,"vw":744},{"c":744.76,"h":745.18,"l":744.76,"n":13,"o":745.18,"t":"2026-10-21T19:20:00Z","v":177,"vw":744.907368},{"c":744.92,"h":744.935,"l":744.28,"n":67,"o":744.88,"t":"2026-10-21T19:25:00Z","v":656,"vw":744.826521},{"c":744.765,"h":744.765,"l":744.5,"n":26,"o":744.5,"t":"2026-10-21T19:30:00Z","v":255,"vw":744.689286},{"c":744.99,"h":744.99,"l":744.45,"n":36,"o":744.45,"t":"2026-10-21T19:35:00Z","v":392,"vw":744.687363},{"c":744.53,"h":745.07,"l":744.09,"n":113,"o":745.06,"t":"2026-10-21T19:40:00Z","v":1311,"vw":744.561292},{"c":743.47,"h":744.78,"l":743.455,"n":133,"o":744.37,"t":"2026-10-21T19:45:00Z","v":2037,"vw":744.227025},{"c":743.83,"h":744.41,"l":743.515,"n":146,"o":743.72,"t":"2026-10-21T19:50:00Z","v":1802,"vw":743.810173},{"c":743.18,"h":743.285,"l":742.23,"n":403,"o":742.34,"t":"2026-10-21T19:55:00Z","v":3533,"vw":742.682482},{"c":742.72,"h":742.72,"l":742.72,"n":15,"o":742.72,"t":"2026-10-21T20:00:00Z","v":4043,"vw":742.72},{"c":746.29,"h":746.34,"l":745.1,"n":65,"o":745.1,"t":"2026-10-22T13:30:00Z","v":812,"vw":745.743709},{"c":750.2,"h":750.2,"l":749.98,"n":20,"o":749.98,"t":"2026-10-22T13:35:00Z","v":234,"vw":750.095789},{"c":749.48,"h":750.03,"l":749.48,"n":41,"o":750.03,"t":"2026-10-22T13:40:00Z","v":531,"vw":749.755},{"c":747.35,"h":750.485,"l":747.35,"n":84,"o":748.765,"t":"2026-10-22T13:45:00Z","v":955,"vw":748.80262},{"c":743.695,"h":746.51,"l":742.9,"n":92,"o":746.51,"t":"2026-10-22T13:50:00Z","v":1362,"vw":743.485217},{"c":743.39,"h":744.145,"l":743.39,"n":77,"o":743.425,"t":"2026-10-22T13:55:00Z","v":889,"vw":743.754204},{"c":742.22,"h":743.15,"l":742.22,"n":35,"o":743.15,"t":"2026-10-22T14:00:00Z","v":300,"vw":742.647586},{"c":742,"h":742,"l":742,"n":28,"o":742,"t":"2026-10-22T14:05:00Z","v":206,"vw":742},{"c":742.89,"h":742.89,"l":742.89,"n":9,"o":742.89,"t":"2026-10-22T14:10:00Z","v":148,"vw":742.89},{"c":740.57,"h":741.335,"l":740,"n":72,"o":740.95,"t":"2026-10-22T14:20:00Z","v":1295,"vw":740.654948},{"c":740.01,"h":741,"l":739.68,"n":44,"o":740.795,"t":"2026-10-22T14:25:00Z","v":1058,"vw":740.482536},{"c":740.1,"h":740.1,"l":740.1,"n":35,"o":740.1,"t":"2026-10-22T14:30:00Z","v":282,"vw":740.1},{"c":741.205,"h":741.205,"l":741.205,"n":11,"o":741.205,"t":"2026-10-22T14:45:00Z","v":100,"vw":741.205},{"c":739.4,"h":740.15,"l":739.4,"n":46,"o":740.15,"t":"2026-10-22T14:55:00Z","v":610,"vw":739.682017},{"c":738.58,"h":738.755,"l":738.47,"n":40,"o":738.755,"t":"2026-10-22T15:00:00Z","v":725,"vw":738.693936},{"c":738.98,"h":738.98,"l":738.98,"n":12,"o":738.98,"t":"2026-10-22T15:10:00Z","v":95,"vw":738.98},{"c":740.725,"h":740.725,"l":739.97,"n":24,"o":739.97,"t":"2026-10-22T15:15:00Z","v":260,"vw":740.315737},{"c":741.25,"h":741.25,"l":741.005,"n":16,"o":741.015,"t":"2026-10-22T15:20:00Z","v":322,"vw":741.165129},{"c":740.15,"h":740.15,"l":740.15,"n":4,"o":740.15,"t":"2026-10-22T15:30:00Z","v":59,"vw":740.15},{"c":741.95,"h":741.95,"l":741.95,"n":6,"o":741.95,"t":"2026-10-22T15:35:00Z","v":97,"vw":741.95},{"c":742.85,"h":744.09,"l":739.2835,"n":137,"o":741.58,"t":"2026-10-22T15:40:00Z","v":3189,"vw":742.038613},{"c":740.59,"h":742.69,"l":738.97,"n":29,"o":742.69,"t":"2026-10-22T15:50:00Z","v":341,"vw":740.643913},{"c":740.32,"h":740.32,"l":740.32,"n":18,"o":740.32,"t":"2026-10-22T15:55:00Z","v":135,"vw":740.32},{"c":740.015,"h":740.015,"l":740.015,"n":2,"o":740.015,"t":"2026-10-22T16:00:00Z","v":103,"vw":740.015},{"c":741.41,"h":741.41,"l":740.79,"n":28,"o":740.79,"t":"2026-10-22T16:05:00Z","v":379,"vw":740.967312},{"c":741.365,"h":741.365,"l":741.365,"n":9,"o":741.365,"t":"2026-10-22T16:10:00Z","v":116,"vw":741.365},{"c":740.67,"h":742.184,"l":740.67,"n":4,"o":742.184,"t":"2026-10-22T16:15:00Z","v":108,"vw":741.511111},{"c":741.27,"h":741.39,"l":740.96,"n":13,"o":740.96,"t":"2026-10-22T16:20:00Z","v":263,"vw":741.28},{"c":739.28,"h":740.01,"l":739.28,"n":38,"o":739.92,"t":"2026-10-22T16:25:00Z","v":555,"vw":739.736667},{"c":738.48,"h":738.985,"l":738.48,"n":51,"o":738.98,"t":"2026-10-22T16:30:00Z","v":418,"vw":738.897393},{"c":737.65,"h":738.98,"l":737.65,"n":24,"o":738.98,"t":"2026-10-22T16:40:00Z","v":380,"vw":738.536667},{"c":738.61,"h":738.77,"l":738.61,"n":60,"o":738.77,"t":"2026-10-22T16:50:00Z","v":332,"vw":738.663333},{"c":739.61,"h":739.61,"l":739.61,"n":21,"o":739.61,"t":"2026-10-22T16:55:00Z","v":297,"vw":739.61},{"c":739.695,"h":739.695,"l":738.75,"n":7,"o":738.75,"t":"2026-10-22T17:00:00Z","v":448,"vw":738.835909},{"c":739.65,"h":739.65,"l":739.65,"n":6,"o":739.65,"t":"2026-10-22T17:05:00Z","v":45,"vw":739.65},{"c":739.01,"h":739.1775,"l":739.01,"n":40,"o":739.1775,"t":"2026-10-22T17:10:00Z","v":232,"vw":739.064918},{"c":739.97,"h":739.97,"l":739.93,"n":40,"o":739.93,"t":"2026-10-22T17:15:00Z","v":471,"vw":739.957302},{"c":739.94,"h":739.97,"l":739.94,"n":19,"o":739.97,"t":"2026-10-22T17:30:00Z","v":201,"vw":739.959091},{"c":739.1,"h":739.39,"l":739.1,"n":15,"o":739.39,"t":"2026-10-22T17:35:00Z","v":221,"vw":739.196667},{"c":739.495,"h":739.495,"l":739.37,"n":21,"o":739.37,"t":"2026-10-22T17:45:00Z","v":291,"vw":739.420833},{"c":739.935,"h":739.975,"l":739.935,"n":9,"o":739.975,"t":"2026-10-22T17:50:00Z","v":98,"vw":739.954512},{"c":740.41,"h":740.41,"l":740.41,"n":9,"o":740.41,"t":"2026-10-22T17:55:00Z","v":106,"vw":740.41},{"c":739.535,"h":739.965,"l":738.65,"n":61,"o":739.965,"t":"2026-10-22T18:00:00Z","v":934,"vw":739.20625},{"c":739.6975,"h":739.6975,"l":739.695,"n":21,"o":739.695,"t":"2026-10-22T18:05:00Z","v":139,"vw":739.69625},{"c":739.14,"h":739.64,"l":739.13,"n":15,"o":739.64,"t":"2026-10-22T18:10:00Z","v":505,"vw":739.255078},{"c":739.14,"h":739.14,"l":739.14,"n":8,"o":739.14,"t":"2026-10-22T18:15:00Z","v":52,"vw":739.14},{"c":739.79,"h":740.33,"l":739.79,"n":40,"o":740.03,"t":"2026-10-22T18:20:00Z","v":455,"vw":740.045},{"c":739.955,"h":739.955,"l":739.525,"n":15,"o":739.525,"t":"2026-10-22T18:25:00Z","v":226,"vw":739.810968},{"c":739.685,"h":739.685,"l":739.685,"n":10,"o":739.685,"t":"2026-10-22T18:35:00Z","v":82,"vw":739.685},{"c":740.46,"h":740.46,"l":739.635,"n":32,"o":739.635,"t":"2026-10-22T18:40:00Z","v":310,"vw":740.170761},{"c":739.775,"h":739.775,"l":739.775,"n":18,"o":739.775,"t":"2026-10-22T18:45:00Z","v":184,"vw":739.775},{"c":740.56,"h":740.56,"l":740.56,"n":16,"o":740.56,"t":"2026-10-22T18:50:00Z","v":136,"vw":740.56},{"c":741.51,"h":741.51,"l":740.64,"n":22,"o":740.6975,"t":"2026-10-22T18:55:00Z","v":298,"vw":741.066875},{"c":741.325,"h":741.325,"l":741.325,"n":17,"o":741.325,"t":"2026-10-22T19:00:00Z","v":248,"vw":741.325},{"c":742.76,"h":742.76,"l":742.3963,"n":22,"o":742.3963,"t":"2026-10-22T19:05:00Z","v":226,"vw":742.557944},{"c":742.21,"h":742.96,"l":742.21,"n":44,"o":742.89,"t":"2026-10-22T19:10:00Z","v":583,"vw":742.751801},{"c":742.365,"h":742.37,"l":740.8337,"n":23,"o":742.37,"t":"2026-10-22T19:15:00Z","v":364,"vw":741.75348},{"c":742.44,"h":743,"l":742.44,"n":32,"o":743,"t":"2026-10-22T19:20:00Z","v":342,"vw":742.721296},{"c":742.455,"h":742.46,"l":741.27,"n":25,"o":741.4,"t":"2026-10-22T19:25:00Z","v":528,"vw":741.947517},{"c":742.4025,"h":743.21,"l":742.4025,"n":28,"o":742.405,"t":"2026-10-22T19:30:00Z","v":321,"vw":742.764276},{"c":743.43,"h":743.43,"l":743.43,"n":8,"o":743.43,"t":"2026-10-22T19:35:00Z","v":51,"vw":743.43},{"c":742.615,"h":742.615,"l":741.3864,"n":62,"o":742.47,"t":"2026-10-22T19:45:00Z","v":624,"vw":742.331971},{"c":742.52,"h":743.8,"l":741.72,"n":105,"o":743.76,"t":"2026-10-22T19:50:00Z","v":1181,"vw":742.780767},{"c":742.93,"h":743.83,"l":742.56,"n":373,"o":742.93,"t":"2026-10-22T19:55:00Z","v":3162,"vw":743.099966},{"c":743.22,"h":743.22,"l":743.22,"n":16,"o":743.22,"t":"2026-10-22T20:00:00Z","v":3558,"vw":743.22}],"history":[{"c":213.54,"h":213.78,"l":212.3,"n":1301,"o":212.64,"t":"2024-10-21T04:00:00Z","v":21345,"vw":213.303245},{"c":210.53,"h":213.35,"l":210.53,"n":1145,"o":213.35,"t":"2024-10-22T04:00:00Z","v":18606,"vw":211.398542},{"c":207.88,"h":209.679,"l":207.71,"n":806,"o":209.55,"t":"2024-10-23T04:00:00Z","v":10995,"vw":208.472153},{"c":208.44,"h":208.68,"l":207.74,"n":927,"o":207.78,"t":"2024-10-24T04:00:00Z","v":14598,"vw":208.206565},{"c":210.33,"h":210.33,"l":208.53,"n":898,"o":209.42,"t":"2024-10-25T04:00:00Z","v":19000,"vw":209.684782},{"c":226.97,"h":229.7,"l":224.72,"n":3656,"o":225.73,"t":"2024-10-28T04:00:00Z","v":78632,"vw":227.402666},{"c":227.51,"h":228.81,"l":226.17,"n":2454,"o":228.81,"t":"2024-10-29T04:00:00Z","v":43979,"vw":227.541991},{"c":228.24,"h":230.6411,"l":227.7,"n":2414,"o":228.4,"t":"2024-10-30T04:00:00Z","v":34839,"vw":228.717926},{"c":228.1,"h":231.26,"l":226.9,"n":1394,"o":231.26,"t":"2024-10-31T04:00:00Z","v":31721,"vw":228.701548},{"c":228.71,"h":229.3,"l":228.16,"n":920,"o":228.38,"t":"2024-11-01T04:00:00Z","v":12392,"vw":228.741641},{"c":228.55,"h":230.44,"l":228.3,"n":1310,"o":230.44,"t":"2024-11-04T05:00:00Z","v":16122,"vw":229.092376},{"c":236.24,"h":237.7,"l":234.7237,"n":1802,"o":235,"t":"2024-11-05T05:00:00Z","v":41285,"vw":235.858901},{"c":232.83,"h":232.88,"l":230.87,"n":1574,"o":232.88,"t":"2024-11-06T05:00:00Z","v":30619,"vw":231.980362},{"c":230.13,"h":231.82,"l":229.7,"n":1372,"o":231.39,"t":"2024-11-07T05:00:00Z","v":20925,"vw":230.283171},{"c":229.97,"h":231.4761,"l":228.93,"n":1033,"o":229.79,"t":"2024-11-08T05:00:00Z","v":15813,"vw":230.20109},{"c":235.28,"h":235.28,"l":232.46,"n":1668,"o":232.46,"t":"2024-11-11T05:00:00Z","v":28800,"vw":234.15561},{"c":241.3,"h":241.3,"l":238.29,"n":2020,"o":238.29,"t":"2024-11-12T05:00:00Z","v":32443,"vw":239.992345},{"c":238.37,"h":240.74,"l":237.42,"n":1529,"o":240.01,"t":"2024-11-13T05:00:00Z","v":19216,"vw":239.025127},{"c":237.22,"h":240.48,"l":236.7301,"n":2045,"o":237.49,"t":"2024-11-14T05:00:00Z","v":29353,"vw":238.219762},{"c":236.88,"h":238.02,"l":235.36,"n":984,"o":237.7,"t":"2024-11-15T05:00:00Z","v":14631,"vw":236.617404},{"c":235.14,"h":236.6343,"l":234.48,"n":1662,"o":236.11,"t":"2024-11-18T05:00:00Z","v":27683,"vw":235.324331},{"c":249.61,"h":252.5,"l":241.65,"n":5566,"o":241.7,"t":"2024-11-19T05:00:00Z","v":123448,"vw":249.155948},{"c":248.67,"h":251.49,"l":247.17,"n":2531,"o":251.16,"t":"2024-11-20T05:00:00Z","v":42293,"vw":248.861232},{"c":249.31,"h":250.3899,"l":246.69,"n":1454,"o":249.11,"t":"2024-11-21T05:00:00Z","v":17101,"vw":248.651856},{"c":250.11,"h":251.2,"l":248.83,"n":1565,"o":250.08,"t":"2024-11-22T05:00:00Z","v":18294,"vw":250.051571},{"c":253.11,"h":254.96,"l":251.23,"n":1998,"o":253.14,"t":"2024-11-25T05:00:00Z","v":37229,"vw":253.064107},{"c":253,"h":255.02,"l":253,"n":1397,"o":255.02,"t":"2024-11-26T05:00:00Z","v":17429,"vw":253.810493},{"c":244.55,"h":248.605,"l":244.04,"n":2020,"o":248.53,"t":"2024-11-27T05:00:00Z","v":36581,"vw":245.659605},{"c":244.18,"h":247,"l":243.18,"n":1191,"o":245.66,"t":"2024-11-29T05:00:00Z","v":24943,"vw":244.285925},{"c":244.88,"h":245.17,"l":243.58,"n":1444,"o":243.58,"t":"2024-12-02T05:00:00Z","v":21788,"vw":244.416349},{"c":249.99,"h":249.99,"l":246.42,"n":2315,"o":247.5,"t":"2024-12-03T05:00:00Z","v":36420,"vw":248.481858},{"c":247.52,"h":248.64,"l":246.55,"n":1836,"o":247.97,"t":"2024-12-04T05:00:00Z","v":31206,"vw":247.750987},{"c":250.5,"h":250.52,"l":246.065,"n":2117,"o":246.55,"t":"2024-12-05T05:00:00Z","v":43597,"vw":249.36566},{"c":251.61,"h":252.89,"l":250.78,"n":1611,"o":250.78,"t":"2024-12-06T05:00:00Z","v":27915,"vw":252.000655},{"c":243.51,"h":249.25,"l":243.51,"n":1673,"o":249.25,"t":"2024-12-09T05:00:00Z","v":21859,"vw":245.624239},{"c":247.82,"h":249.89,"l":245.74,"n":2019,"o":246.5,"t":"2024-12-10T05:00:00Z","v":32485,"vw":247.469798},{"c":251.39,"h":252.845,"l":249.65,"n":2019,"o":251.5,"t":"2024-12-11T05:00:00Z","v":38961,"vw":251.488589},{"c":254.72,"h":254.965,"l":251.54,"n":1832,"o":251.54,"t":"2024-12-12T05:00:00Z","v":26598,"vw":253.84176},{"c":251.43,"h":254,"l":251.255,"n":1802,"o":254,"t":"2024-12-13T05:00:00Z","v":21954,"vw":252.210671},{"c":263.5,"h":266.35,"l":257.1,"n":4376,"o":257.1,"t":"2024-12-16T05:00:00Z","v":80992,"vw":262.888356},{"c":258.95,"h":261.47,"l":257.99,"n":3069,"o":261.25,"t":"2024-12-17T05:00:00Z","v":48206,"vw":259.470602},{"c":258.4,"h":263.6,"l":257.43,"n":2782,"o":259.82,"t":"2024-12-18T05:00:00Z","v":42576,"vw":259.947567},{"c":259.31,"h":261,"l":257.48,"n":2958,"o":257.48,"t":"2024-12-19T05:00:00Z","v":45266,"vw":259.449008},{"c":257.78,"h":263.92,"l":257.64,"n":3318,"o":258,"t":"2024-12-20T05:00:00Z","v":270896,"vw":258.325792},{"c":262.18,"h":262.18,"l":259.8,"n":2009,"o":260.77,"t":"2024-12-23T05:00:00Z","v":23063,"vw":261.2497},{"c":262.29,"h":263.085,"l":260.36,"n":1229,"o":260.66,"t":"2024-12-24T05:00:00Z","v":22390,"vw":261.735914},{"c":258.46,"h":258.46,"l":255.0101,"n":2176,"o":256.31,"t":"2024-12-26T05:00:00Z","v":28400,"vw":257.190676},{"c":257.33,"h":259.61,"l":256.07,"n":2368,"o":258.46,"t":"2024-12-27T05:00:00Z","v":33659,"vw":257.540445},{"c":258.6,"h":261.09,"l":257.12,"n":2387,"o":257.12,"t":"2024-12-30T05:00:00Z","v":46704,"vw":259.036085},{"c":258.07,"h":260.47,"l":258.07,"n":1421,"o":258.83,"t":"2024-12-31T05:00:00Z","v":21619,"vw":258.788973},{"c":262.38,"h":262.74,"l":258.71,"n":2328,"o":262.57,"t":"2025-01-02T05:00:00Z","v":42421,"vw":261.669372},{"c":263.69,"h":263.69,"l":261,"n":1568,"o":261.62,"t":"2025-01-03T05:00:00Z","v":17823,"vw":262.767352},{"c":261.47,"h":265.9,"l":261.01,"n":1735,"o":264.06,"t":"2025-01-06T05:00:00Z","v":29280,"vw":262.592239},{"c":265.79,"h":270,"l":265.54,"n":2335,"o":269.44,"t":"2025-01-07T05:00:00Z","v":32468,"vw":267.134421},{"c":274.06,"h":274.215,"l":270.455,"n":2402,"o":271.18,"t":"2025-01-08T05:00:00Z","v":47796,"vw":272.529918},{"c":280.72,"h":286.55,"l":279.09,"n":3178,"o":285.47,"t":"2025-01-10T05:00:00Z","v":54155,"vw":281.885884},{"c":288.03,"h":290.6599,"l":286.04,"n":4608,"o":287.26,"t":"2025-01-13T05:00:00Z","v":91867,"vw":288.348859},{"c":292.02,"h":293.4959,"l":290.41,"n":3230,"o":290.41,"t":"2025-01-14T05:00:00Z","v":65334,"vw":291.670816},{"c":294.55,"h":295.08,"l":292.8877,"n":3175,"o":294.01,"t":"2025-01-15T05:00:00Z","v":58045,"vw":294.016322},{"c":293.91,"h":295.821,"l":293.6101,"n":1812,"o":294.3,"t":"2025-01-16T05:00:00Z","v":27634,"vw":294.272115},{"c":297.82,"h":298.83,"l":296.27,"n":1701,"o":296.27,"t":"2025-01-17T05:00:00Z","v":35585,"vw":297.591846},{"c":307.7,"h":308.96,"l":301.63,"n":3568,"o":301.63,"t":"2025-01-21T05:00:00Z","v":69940,"vw":306.52933},{"c":304.05,"h":306.28,"l":301.88,"n":2400,"o":306,"t":"2025-01-22T05:00:00Z","v":43765,"vw":304.342909},{"c":300.32,"h":301.49,"l":299.2712,"n":2086,"o":300.31,"t":"2025-01-23T05:00:00Z","v":26724,"vw":300.24807},{"c":301.07,"h":301.6,"l":299.77,"n":1715,"o":299.77,"t":"2025-01-24T05:00:00Z","v":25338,"vw":301.118154},{"c":294.42,"h":296.795,"l":293.61,"n":2095,"o":294.44,"t":"2025-01-27T05:00:00Z","v":31891,"vw":294.813755},{"c":296.09,"h":296.905,"l":295.39,"n":1683,"o":295.39,"t":"2025-01-28T05:00:00Z","v":21285,"vw":296.015679},{"c":303.6,"h":305,"l":301.4895,"n":2357,"o":302.72,"t":"2025-01-29T05:00:00Z","v":35615,"vw":303.409674},{"c":304.31,"h":304.31,"l":299.4,"n":1522,"o":299.5,"t":"2025-01-30T05:00:00Z","v":23274,"vw":302.223435},{"c":305.55,"h":308,"l":303,"n":2059,"o":304.8,"t":"2025-01-31T05:00:00Z","v":37082,"vw":306.029137},{"c":303.21,"h":304,"l":299.77,"n":1876,"o":301.98,"t":"2025-02-03T05:00:00Z","v":30403,"vw":302.387581},{"c":307.15,"h":307.53,"l":304.31,"n":1836,"o":304.8,"t":"2025-02-04T05:00:00Z","v":23183,"vw":306.155763},{"c":311.87,"h":313.89,"l":310.0301,"n":2271,"o":310.3,"t":"2025-02-05T05:00:00Z","v":37195,"vw":312.157891},{"c":305.69,"h":308.9,"l":305.62,"n":1715,"o":307.94,"t":"2025-02-06T05:00:00Z","v":21344,"vw":306.766412},{"c":305.49,"h":307.98,"l":305.17,"n":1221,"o":305.17,"t":"2025-02-07T05:00:00Z","v":14434,"vw":305.974048},{"c":303.6,"h":305.6,"l":303.22,"n":1986,"o":305.6,"t":"2025-02-10T05:00:00Z","v":28929,"vw":304.411968},{"c":302.18,"h":304.47,"l":301.99,"n":1690,"o":302.09,"t":"2025-02-11T05:00:00Z","v":27355,"vw":302.721989},{"c":297.62,"h":300.44,"l":295.91,"n":2015,"o":297.32,"t":"2025-02-12T05:00:00Z","v":31794,"vw":298.208656},{"c":296.34,"h":299.7229,"l":296.34,"n":1882,"o":297.72,"t":"2025-02-13T05:00:00Z","v":28717,"vw":297.391954},{"c":296.98,"h":297.82,"l":295.41,"n":1583,"o":297.1,"t":"2025-02-14T05:00:00Z","v":24692,"vw":296.614083},{"c":297.54,"h":301.92,"l":296.98,"n":2098,"o":298.17,"t":"2025-02-18T05:00:00Z","v":33617,"vw":298.197112},{"c":300.9,"h":302,"l":299.35,"n":2011,"o":301.99,"t":"2025-02-19T05:00:00Z","v":29166,"vw":300.934132},{"c":300.3,"h":301.06,"l":296.925,"n":1765,"o":300.9,"t":"2025-02-20T05:00:00Z","v":27485,"vw":299.39321},{"c":296.02,"h":301.11,"l":295,"n":1961,"o":301.11,"t":"2025-02-21T05:00:00Z","v":25881,"vw":296.520486},{"c":297.56,"h":298.29,"l":294.99,"n":2105,"o":297.31,"t":"2025-02-24T05:00:00Z","v":23665,"vw":297.370839},{"c":299.14,"h":301.7167,"l":297.52,"n":1753,"o":298.74,"t":"2025-02-25T05:00:00Z","v":22429,"vw":299.113816},{"c":303.13,"h":307.23,"l":299,"n":2306,"o":300.42,"t":"2025-02-26T05:00:00Z","v":37215,"vw":303.819051},{"c":305.74,"h":307.38,"l":302.885,"n":2168,"o":304.63,"t":"2025-02-27T05:00:00Z","v":32792,"vw":305.594805},{"c":310.99,"h":310.99,"l":303.06,"n":2492,"o":305.46,"t":"2025-02-28T05:00:00Z","v":42068,"vw":308.464131},{"c":334.6,"h":338.1001,"l":328.32,"n":4881,"o":333.99,"t":"2025-03-03T05:00:00Z","v":100971,"vw":333.932439},{"c":340,"h":344.37,"l":333.37,"n":6046,"o":334.6,"t":"2025-03-04T05:00:00Z","v":136882,"vw":340.343939},{"c":352.04,"h":352.39,"l":345.63,"n":4290,"o":347,"t":"2025-03-05T05:00:00Z","v":89180,"vw":349.188197},{"c":353.76,"h":359.08,"l":352.2,"n":3736,"o":359.08,"t":"2025-03-06T05:00:00Z","v":71462,"vw":355.168993},{"c":357.03,"h":357.4,"l":350.66,"n":3003,"o":350.87,"t":"2025-03-07T05:00:00Z","v":55915,"vw":353.57672},{"c":347.85,"h":349.26,"l":343,"n":5173,"o":349.22,"t":"2025-03-10T04:00:00Z","v":94524,"vw":346.699819},{"c":352.77,"h":353.155,"l":343.0342,"n":3020,"o":343.63,"t":"2025-03-11T04:00:00Z","v":42477,"vw":349.08694},{"c":354.23,"h":354.7,"l":349.6192,"n":3179,"o":349.99,"t":"2025-03-12T04:00:00Z","v":38260,"vw":352.377797},{"c":360.59,"h":361.745,"l":357.05,"n":3230,"o":357.77,"t":"2025-03-13T04:00:00Z","v":55052,"vw":359.193764},{"c":367.74,"h":369.9,"l":362.17,"n":4236,"o":362.17,"t":"2025-03-14T04:00:00Z","v":57238,"vw":367.778017},{"c":369.26,"h":370.015,"l":359.7579,"n":5322,"o":360.2,"t":"2025-03-17T04:00:00Z","v":89408,"vw":366.773937},{"c":408.53,"h":414.635,"l":393.05,"n":10934,"o":395.99,"t":"2025-03-18T04:00:00Z","v":215468,"vw":407.698097},{"c":410.6,"h":411.88,"l":387.9,"n":12704,"o":388.39,"t":"2025-03-19T04:00:00Z","v":284304,"vw":402.536183},{"c":413,"h":413.38,"l":401.455,"n":8124,"o":402.79,"t":"2025-03-20T04:00:00Z","v":160994,"vw":409.22405},{"c":410.83,"h":420,"l":408.91,"n":7756,"o":411,"t":"2025-03-21T04:00:00Z","v":150528,"vw":414.361517},{"c":395.5,"h":400.055,"l":390.3,"n":7469,"o":397.27,"t":"2025-03-24T04:00:00Z","v":173993,"vw":395.707979},{"c":405.01,"h":406.625,"l":394.09,"n":5897,"o":395,"t":"2025-03-25T04:00:00Z","v":108481,"vw":402.99134},{"c":393.32,"h":404.46,"l":392.42,"n":5771,"o":402.92,"t":"2025-03-26T04:00:00Z","v":99490,"vw":396.958568},{"c":392.46,"h":395.93,"l":383.03,"n":4194,"o":387.17,"t":"2025-03-27T04:00:00Z","v":86955,"vw":392.305265},{"c":387.86,"h":394.49,"l":386.6901,"n":4169,"o":394.49,"t":"2025-03-28T04:00:00Z","v":94676,"vw":388.288246},{"c":383.68,"h":384.2,"l":375.51,"n":4207,"o":380.85,"t":"2025-03-31T04:00:00Z","v":80413,"vw":381.669215},{"c":387.36,"h":392.6,"l":384.03,"n":4206,"o":384.03,"t":"2025-04-01T04:00:00Z","v":74099,"vw":388.037797},{"c":388.23,"h":391.9833,"l":384.11,"n":2955,"o":385.55,"t":"2025-04-02T04:00:00Z","v":44165,"vw":388.735576},{"c":390.16,"h":395.8676,"l":386.27,"n":3478,"o":386.29,"t":"2025-04-03T04:00:00Z","v":54868,"vw":391.293481},{"c":370.15,"h":381.62,"l":368.28,"n":5471,"o":377.88,"t":"2025-04-04T04:00:00Z","v":114870,"vw":373.317661},{"c":364.73,"h":372.587,"l":354.68,"n":5138,"o":357.68,"t":"2025-04-07T04:00:00Z","v":110433,"vw":364.221546},{"c":371.97,"h":381.5,"l":367.5749,"n":5247,"o":373.41,"t":"2025-04-08T04:00:00Z","v":104690,"vw":374.545234},{"c":389.63,"h":391.19,"l":369.84,"n":6312,"o":370.03,"t":"2025-04-09T04:00:00Z","v":130553,"vw":381.154524},{"c":396.26,"h":398.665,"l":383.88,"n":6111,"o":385.97,"t":"2025-04-10T04:00:00Z","v":95208,"vw":392.258754},{"c":406.21,"h":407.06,"l":398.14,"n":3886,"o":398.14,"t":"2025-04-11T04:00:00Z","v":85891,"vw":404.196824},{"c":408.29,"h":412.31,"l":407.055,"n":3704,"o":409.7,"t":"2025-04-14T04:00:00Z","v":60566,"vw":409.848008},{"c":404.48,"h":411.5596,"l":404,"n":3992,"o":404,"t":"2025-04-15T04:00:00Z","v":62099,"vw":407.405817},{"c":405.06,"h":408.48,"l":403.05,"n":2716,"o":405.81,"t":"2025-04-16T04:00:00Z","v":43137,"vw":405.266944},{"c":406.22,"h":409,"l":403.65,"n":2435,"o":409,"t":"2025-04-17T04:00:00Z","v":45140,"vw":406.49122},{"c":385,"h":393.88,"l":383.82,"n":3624,"o":393.88,"t":"2025-04-21T04:00:00Z","v":59572,"vw":386.715191},{"c":376.71,"h":379.49,"l":371.3301,"n":5555,"o":374.12,"t":"2025-04-22T04:00:00Z","v":132420,"vw":376.147571},{"c":376,"h":379.5,"l":374.131,"n":5286,"o":376.7,"t":"2025-04-23T04:00:00Z","v":99908,"vw":376.930697},{"c":378.29,"h":379.33,"l":369,"n":3846,"o":370.69,"t":"2025-04-24T04:00:00Z","v":67246,"vw":375.254909},{"c":379.54,"h":380.2144,"l":373.07,"n":4961,"o":375.88,"t":"2025-04-25T04:00:00Z","v":104935,"vw":377.100347},{"c":386,"h":390.495,"l":381.1,"n":4575,"o":381.99,"t":"2025-04-28T04:00:00Z","v":90862,"vw":386.248493},{"c":388.31,"h":389.25,"l":382.8875,"n":2572,"o":385.53,"t":"2025-04-29T04:00:00Z","v":46789,"vw":386.177634},{"c":397.49,"h":397.76,"l":384.49,"n":3790,"o":386.99,"t":"2025-04-30T04:00:00Z","v":60546,"vw":392.802853},{"c":404.19,"h":406.275,"l":396.42,"n":3523,"o":400,"t":"2025-05-01T04:00:00Z","v":62242,"vw":402.900194},{"c":406.69,"h":417.79,"l":404,"n":5903,"o":405.67,"t":"2025-05-02T04:00:00Z","v":138558,"vw":409.227819},{"c":404.26,"h":417.5,"l":401.75,"n":7730,"o":402,"t":"2025-05-05T04:00:00Z","v":160408,"vw":408.851074},{"c":400,"h":402.5,"l":392.49,"n":5909,"o":401.2,"t":"2025-05-06T04:00:00Z","v":128174,"vw":398.56449},{"c":414.47,"h":417.49,"l":405.57,"n":4680,"o":405.61,"t":"2025-05-07T04:00:00Z","v":93062,"vw":413.54804},{"c":418.97,"h":426.4,"l":413.668,"n":6250,"o":415.98,"t":"2025-05-08T04:00:00Z","v":118697,"vw":420.193969},{"c":418.88,"h":421.3,"l":415.3405,"n":3280,"o":421.04,"t":"2025-05-09T04:00:00Z","v":46130,"vw":418.621299},{"c":380.51,"h":394.75,"l":373.6,"n":11827,"o":393.89,"t":"2025-05-12T04:00:00Z","v":212317,"vw":380.955103},{"c":381.51,"h":388.59,"l":381,"n":4638,"o":381.89,"t":"2025-05-13T04:00:00Z","v":84047,"vw":382.930034},{"c":377.97,"h":385.83,"l":373.8426,"n":3846,"o":385.83,"t":"2025-05-14T04:00:00Z","v":110914,"vw":377.71826},{"c":389.89,"h":391.8313,"l":384.01,"n":3480,"o":384.01,"t":"2025-05-15T04:00:00Z","v":54217,"vw":387.932001},{"c":395.15,"h":397.89,"l":389.41,"n":3712,"o":391.1,"t":"2025-05-16T04:00:00Z","v":63951,"vw":394.755308},{"c":405.4,"h":409.62,"l":396.01,"n":6100,"o":397.96,"t":"2025-05-19T04:00:00Z","v":111257,"vw":403.835156},{"c":406.84,"h":424.2399,"l":402.5157,"n":5865,"o":411.7,"t":"2025-05-20T04:00:00Z","v":115826,"vw":409.571796},{"c":395.93,"h":406.95,"l":395.54,"n":6170,"o":397.99,"t":"2025-05-21T04:00:00Z","v":118240,"vw":399.183435},{"c":376.53,"h":379.65,"l":369.6,"n":17992,"o":375,"t":"2025-05-22T04:00:00Z","v":611834,"vw":374.931778},{"c":378.93,"h":381.6799,"l":373.17,"n":9264,"o":376.49,"t":"2025-05-23T04:00:00Z","v":278536,"vw":377.294701},{"c":385.41,"h":387.01,"l":380.5,"n":11230,"o":384,"t":"2025-05-27T04:00:00Z","v":250255,"vw":384.067274},{"c":394.72,"h":395.5,"l":388.51,"n":8456,"o":390,"t":"2025-05-28T04:00:00Z","v":218973,"vw":392.522248},{"c":403.09,"h":405.54,"l":394,"n":6431,"o":399.06,"t":"2025-05-29T04:00:00Z","v":144284,"vw":400.27626},{"c":409.605,"h":411.88,"l":401.69,"n":7625,"o":402.1,"t":"2025-05-30T04:00:00Z","v":160798,"vw":408.163129},{"c":416.13,"h":416.95,"l":411,"n":7591,"o":415.27,"t":"2025-06-02T04:00:00Z","v":155582,"vw":414.51745},{"c":421.83,"h":427.6,"l":416.83,"n":7515,"o":420.36,"t":"2025-06-03T04:00:00Z","v":160468,"vw":422.0732},{"c":429.74,"h":432.92,"l":424.7485,"n":5641,"o":425.23,"t":"2025-06-04T04:00:00Z","v":119790,"vw":429.091452},{"c":419.9,"h":430.17,"l":418.035,"n":7080,"o":430.17,"t":"2025-06-05T04:00:00Z","v":135702,"vw":421.834575},{"c":420.22,"h":421.77,"l":416.37,"n":3718,"o":419.9,"t":"2025-06-06T04:00:00Z","v":61721,"vw":420.073473},{"c":415.03,"h":420.03,"l":408.02,"n":8475,"o":420.03,"t":"2025-06-09T04:00:00Z","v":159457,"vw":412.983259},{"c":415.67,"h":423.67,"l":414.49,"n":6575,"o":417.03,"t":"2025-06-10T04:00:00Z","v":105050,"vw":417.132632},{"c":429.715,"h":431.39,"l":407.76,"n":8035,"o":415.68,"t":"2025-06-11T04:00:00Z","v":156017,"vw":426.514235},{"c":431.48,"h":433.18,"l":422,"n":7349,"o":425.78,"t":"2025-06-12T04:00:00Z","v":127146,"vw":429.998102},{"c":454.9,"h":468.0768,"l":444.43,"n":17378,"o":444.43,"t":"2025-06-13T04:00:00Z","v":371127,"vw":458.489783},{"c":447.2,"h":476.04,"l":445.01,"n":16576,"o":468.39,"t":"2025-06-16T04:00:00Z","v":335897,"vw":455.38669},{"c":453.91,"h":455.25,"l":446.02,"n":8749,"o":447.67,"t":"2025-06-17T04:00:00Z","v":152943,"vw":452.046053},{"c":438.27,"h":456.5,"l":437.3,"n":13049,"o":454.49,"t":"2025-06-18T04:00:00Z","v":225791,"vw":443.908941},{"c":438.47,"h":441.46,"l":425,"n":6891,"o":441.46,"t":"2025-06-20T04:00:00Z","v":184989,"vw":437.366432},{"c":439.56,"h":445,"l":434.93,"n":7921,"o":435.8,"t":"2025-06-23T04:00:00Z","v":125889,"vw":439.43848},{"c":422.54,"h":430.16,"l":415.9,"n":12844,"o":430.16,"t":"2025-06-24T04:00:00Z","v":320578,"vw":422.126936},{"c":431.61,"h":439,"l":428.11,"n":6284,"o":439,"t":"2025-06-25T04:00:00Z","v":118635,"vw":432.311967},{"c":431.73,"h":439.05,"l":430.88,"n":8422,"o":432.35,"t":"2025-06-26T04:00:00Z","v":198509,"vw":433.63845},{"c":434.31,"h":435.702,"l":428.01,"n":5308,"o":429.29,"t":"2025-06-27T04:00:00Z","v":152496,"vw":433.391017},{"c":449.5,"h":449.5,"l":439.07,"n":8291,"o":442.67,"t":"2025-06-30T04:00:00Z","v":197643,"vw":446.936719},{"c":434,"h":452.18,"l":432,"n":9099,"o":452.18,"t":"2025-07-01T04:00:00Z","v":166804,"vw":438.147809},{"c":435.57,"h":437.72,"l":427.54,"n":7219,"o":434.22,"t":"2025-07-02T04:00:00Z","v":154714,"vw":433.95426},{"c":444.32,"h":444.32,"l":436.86,"n":4905,"o":439,"t":"2025-07-03T04:00:00Z","v":77887,"vw":441.429178},{"c":446.41,"h":450,"l":442.935,"n":6951,"o":444.32,"t":"2025-07-07T04:00:00Z","v":120567,"vw":446.037886},{"c":441.71,"h":445.24,"l":429.885,"n":12640,"o":443.6,"t":"2025-07-08T04:00:00Z","v":227971,"vw":439.779553},{"c":455.7,"h":458.83,"l":444.92,"n":7632,"o":447,"t":"2025-07-09T04:00:00Z","v":129758,"vw":454.92138},{"c":448.28,"h":452.95,"l":438.75,"n":7894,"o":452.7,"t":"2025-07-10T04:00:00Z","v":124272,"vw":445.850449},{"c":447.42,"h":452.48,"l":446.0525,"n":4855,"o":450.9,"t":"2025-07-11T04:00:00Z","v":74729,"vw":448.881901},{"c":454.09,"h":454.09,"l":443.769,"n":6338,"o":446.51,"t":"2025-07-14T04:00:00Z","v":98573,"vw":451.954834},{"c":447,"h":450.74,"l":445.505,"n":5893,"o":450.4,"t":"2025-07-15T04:00:00Z","v":83870,"vw":447.850733},{"c":440.99,"h":443.12,"l":439,"n":5980,"o":441,"t":"2025-07-16T04:00:00Z","v":87165,"vw":441.019689},{"c":429.99,"h":433.366,"l":422.84,"n":8122,"o":431.4,"t":"2025-07-17T04:00:00Z","v":132431,"vw":430.019734},{"c":432.97,"h":434.89,"l":427.085,"n":5471,"o":432.65,"t":"2025-07-18T04:00:00Z","v":83159,"vw":431.186939},{"c":439.68,"h":443.155,"l":437.49,"n":4943,"o":441.58,"t":"2025-07-21T04:00:00Z","v":68375,"vw":439.777023},{"c":437,"h":442.91,"l":433.0341,"n":5240,"o":442.2,"t":"2025-07-22T04:00:00Z","v":75137,"vw":438.00554},{"c":445.97,"h":446.62,"l":440.01,"n":4980,"o":440.01,"t":"2025-07-23T04:00:00Z","v":58955,"vw":444.726401},{"c":450.29,"h":454.41,"l":442.59,"n":6609,"o":444.48,"t":"2025-07-24T04:00:00Z","v":99578,"vw":450.409141},{"c":452.82,"h":458,"l":450.4705,"n":5932,"o":454.1,"t":"2025-07-25T04:00:00Z","v":68627,"vw":454.510148},{"c":452.15,"h":457.94,"l":446,"n":4319,"o":456,"t":"2025-07-28T04:00:00Z","v":55857,"vw":452.361745},{"c":453.83,"h":456.35,"l":450.1001,"n":4248,"o":451.78,"t":"2025-07-29T04:00:00Z","v":51298,"vw":453.260506},{"c":461.64,"h":463,"l":452.31,"n":7729,"o":452.31,"t":"2025-07-30T04:00:00Z","v":118573,"vw":458.881996},{"c":466.71,"h":467.45,"l":460.1001,"n":7415,"o":465.53,"t":"2025-07-31T04:00:00Z","v":148429,"vw":464.311354},{"c":465.01,"h":465.615,"l":449.445,"n":7096,"o":464.86,"t":"2025-08-01T04:00:00Z","v":117126,"vw":459.973952},{"c":490,"h":491.7685,"l":469.92,"n":13456,"o":469.92,"t":"2025-08-04T04:00:00Z","v":281240,"vw":484.752782},{"c":483.99,"h":494.32,"l":478.175,"n":14182,"o":484.87,"t":"2025-08-05T04:00:00Z","v":247574,"vw":485.590957},{"c":484.23,"h":485.7799,"l":478.92,"n":6423,"o":482.15,"t":"2025-08-06T04:00:00Z","v":91286,"vw":483.192228},{"c":470.42,"h":483.55,"l":466.22,"n":9801,"o":483.55,"t":"2025-08-07T04:00:00Z","v":197223,"vw":473.084329},{"c":449.44,"h":472.005,"l":446.01,"n":11472,"o":470,"t":"2025-08-08T04:00:00Z","v":220110,"vw":455.489614},{"c":444.12,"h":453.17,"l":434.75,"n":9725,"o":448,"t":"2025-08-11T04:00:00Z","v":144557,"vw":445.683143},{"c":437.18,"h":444.25,"l":432.85,"n":9983,"o":442.57,"t":"2025-08-12T04:00:00Z","v":148546,"vw":437.646893},{"c":461.66,"h":476.57,"l":454.84,"n":13560,"o":467.76,"t":"2025-08-13T04:00:00Z","v":245849,"vw":463.816595},{"c":459.765,"h":470.1,"l":458.795,"n":6906,"o":462.61,"t":"2025-08-14T04:00:00Z","v":102432,"vw":464.014182},{"c":464,"h":465.18,"l":451,"n":5858,"o":458.69,"t":"2025-08-15T04:00:00Z","v":81680,"vw":461.997088},{"c":473.34,"h":474.17,"l":462.15,"n":6158,"o":466.92,"t":"2025-08-18T04:00:00Z","v":125387,"vw":470.262347},{"c":451.67,"h":462.94,"l":447.1,"n":10863,"o":462.94,"t":"2025-08-19T04:00:00Z","v":312476,"vw":451.592898},{"c":457.025,"h":461.11,"l":454.0962,"n":5683,"o":457.7,"t":"2025-08-20T04:00:00Z","v":72439,"vw":457.172277},{"c":459.32,"h":461.4857,"l":454.73,"n":4254,"o":454.73,"t":"2025-08-21T04:00:00Z","v":52871,"vw":458.399991},{"c":450.85,"h":461.46,"l":447,"n":5070,"o":459.43,"t":"2025-08-22T04:00:00Z","v":86129,"vw":452.136444},{"c":458.71,"h":462.4899,"l":455.02,"n":9116,"o":456.11,"t":"2025-08-25T04:00:00Z","v":103837,"vw":458.60465},{"c":490.19,"h":491.165,"l":471.29,"n":12759,"o":471.29,"t":"2025-08-26T04:00:00Z","v":197295,"vw":485.635699},{"c":486.43,"h":499,"l":482.5,"n":8973,"o":496.06,"t":"2025-08-27T04:00:00Z","v":209144,"vw":487.712623},{"c":485.08,"h":491.005,"l":481.2751,"n":7485,"o":487.91,"t":"2025-08-28T04:00:00Z","v":120274,"vw":488.518355},{"c":480.21,"h":488.98,"l":477.68,"n":9542,"o":488.98,"t":"2025-08-29T04:00:00Z","v":90931,"vw":482.54679},{"c":475.69,"h":476.08,"l":465.05,"n":8472,"o":474.27,"t":"2025-09-02T04:00:00Z","v":93320,"vw":473.712438},{"c":479.42,"h":480.63,"l":473.94,"n":9444,"o":475.8,"t":"2025-09-03T04:00:00Z","v":100859,"vw":477.828695},{"c":479.54,"h":482,"l":475.4,"n":8169,"o":480.15,"t":"2025-09-04T04:00:00Z","v":81980,"vw":478.274982},{"c":482.83,"h":483.01,"l":468,"n":10009,"o":480,"t":"2025-09-05T04:00:00Z","v":125994,"vw":477.353155},{"c":491.3,"h":495,"l":487.56,"n":8238,"o":491.26,"t":"2025-09-08T04:00:00Z","v":83163,"vw":491.086725},{"c":489.25,"h":490.98,"l":483.24,"n":9233,"o":490.98,"t":"2025-09-09T04:00:00Z","v":87864,"vw":487.249039},{"c":504.33,"h":504.5,"l":495.43,"n":7622,"o":496.62,"t":"2025-09-10T04:00:00Z","v":95150,"vw":501.767395},{"c":505.45,"h":507.61,"l":500.55,"n":7022,"o":504,"t":"2025-09-11T04:00:00Z","v":79373,"vw":504.649941},{"c":509.54,"h":510.58,"l":501.7452,"n":4099,"o":503.82,"t":"2025-09-12T04:00:00Z","v":42174,"vw":507.062642},{"c":503.42,"h":505.99,"l":482,"n":10648,"o":489,"t":"2025-09-15T04:00:00Z","v":158360,"vw":496.318542},{"c":507.95,"h":510.455,"l":500.1,"n":7229,"o":500.1,"t":"2025-09-16T04:00:00Z","v":85469,"vw":506.788828},{"c":479.925,"h":487.85,"l":469.3601,"n":12879,"o":487.85,"t":"2025-09-17T04:00:00Z","v":257292,"vw":478.769718},{"c":490.63,"h":494.37,"l":473.415,"n":7626,"o":475,"t":"2025-09-18T04:00:00Z","v":109949,"vw":487.390744},{"c":487.97,"h":498,"l":486.5101,"n":4878,"o":495.05,"t":"2025-09-19T04:00:00Z","v":83301,"vw":488.890166},{"c":498.97,"h":498.97,"l":482.76,"n":9605,"o":487.97,"t":"2025-09-22T04:00:00Z","v":129007,"vw":489.969026},{"c":499.03,"h":502.98,"l":491.81,"n":5841,"o":500,"t":"2025-09-23T04:00:00Z","v":63472,"vw":498.007073},{"c":490.5,"h":501.66,"l":489.24,"n":5792,"o":498.5,"t":"2025-09-24T04:00:00Z","v":95191,"vw":493.497373},{"c":491.35,"h":492.86,"l":478.96,"n":5356,"o":484.99,"t":"2025-09-25T04:00:00Z","v":147071,"vw":488.694261},{"c":493.57,"h":500.395,"l":492.06,"n":5396,"o":494.19,"t":"2025-09-26T04:00:00Z","v":126198,"vw":494.798145},{"c":497.85,"h":504.78,"l":496.03,"n":5947,"o":503,"t":"2025-09-29T04:00:00Z","v":142961,"vw":498.95114},{"c":509.8,"h":511.115,"l":495.38,"n":5839,"o":495.38,"t":"2025-09-30T04:00:00Z","v":131211,"vw":507.079662},{"c":505.08,"h":511.18,"l":505.08,"n":6017,"o":511.18,"t":"2025-10-01T04:00:00Z","v":143384,"vw":506.802928},{"c":508.02,"h":514.48,"l":497,"n":8746,"o":509.75,"t":"2025-10-02T04:00:00Z","v":90687,"vw":505.37644},{"c":514.99,"h":527.29,"l":511.41,"n":8721,"o":522.15,"t":"2025-10-03T04:00:00Z","v":128623,"vw":518.794785},{"c":526.29,"h":529.99,"l":518.54,"n":6875,"o":525.99,"t":"2025-10-06T04:00:00Z","v":116420,"vw":524.888897},{"c":520.5,"h":526.36,"l":508,"n":7352,"o":526.36,"t":"2025-10-07T04:00:00Z","v":126635,"vw":518.874656},{"c":523,"h":525.34,"l":511,"n":6553,"o":521.98,"t":"2025-10-08T04:00:00Z","v":145881,"vw":520.624776},{"c":504.9,"h":523,"l":504.1225,"n":5175,"o":523,"t":"2025-10-09T04:00:00Z","v":63593,"vw":511.351678},{"c":502.35,"h":512.7197,"l":500.01,"n":4895,"o":505.01,"t":"2025-10-10T04:00:00Z","v":79023,"vw":503.627021},{"c":517.99,"h":519.6097,"l":502.07,"n":5810,"o":502.07,"t":"2025-10-13T04:00:00Z","v":86387,"vw":514.338762},{"c":516.29,"h":522.78,"l":505.05,"n":8072,"o":513.89,"t":"2025-10-14T04:00:00Z","v":125755,"vw":517.933579},{"c":502.07,"h":524.9999,"l":490.15,"n":9023,"o":521.14,"t":"2025-10-15T04:00:00Z","v":187897,"vw":514.058985},{"c":491.65,"h":501.395,"l":491.54,"n":7213,"o":497.01,"t":"2025-10-16T04:00:00Z","v":78822,"vw":495.332517},{"c":480,"h":490.88,"l":478.57,"n":8161,"o":485.49,"t":"2025-10-17T04:00:00Z","v":108616,"vw":481.751739},{"c":490.65,"h":494.865,"l":485.22,"n":4958,"o":485.69,"t":"2025-10-20T04:00:00Z","v":68846,"vw":490.526727},{"c":484.76,"h":490.88,"l":482.28,"n":5057,"o":485.09,"t":"2025-10-21T04:00:00Z","v":74179,"vw":485.796668},{"c":477.98,"h":491.24,"l":475,"n":5294,"o":486.99,"t":"2025-10-22T04:00:00Z","v":93239,"vw":479.736123},{"c":488.16,"h":489.61,"l":477.98,"n":4576,"o":477.98,"t":"2025-10-23T04:00:00Z","v":76390,"vw":484.402904},{"c":491.71,"h":493.52,"l":486.09,"n":4316,"o":490.91,"t":"2025-10-24T04:00:00Z","v":83291,"vw":490.543967},{"c":487.01,"h":496,"l":481.07,"n":4772,"o":495,"t":"2025-10-27T04:00:00Z","v":98459,"vw":485.998102},{"c":474.59,"h":482.43,"l":472.7905,"n":5643,"o":482,"t":"2025-10-28T04:00:00Z","v":89219,"vw":477.876743},{"c":477.97,"h":482,"l":473.7,"n":8281,"o":481.75,"t":"2025-10-29T04:00:00Z","v":127499,"vw":478.93157},{"c":472.34,"h":481.1797,"l":471.58,"n":8551,"o":473.45,"t":"2025-10-30T04:00:00Z","v":130221,"vw":476.039599},{"c":476.75,"h":480,"l":471.03,"n":7742,"o":472,"t":"2025-10-31T04:00:00Z","v":105717,"vw":476.36681},{"c":480.99,"h":482.63,"l":477.6801,"n":6285,"o":482.63,"t":"2025-11-03T05:00:00Z","v":75877,"vw":480.650941},{"c":473.07,"h":475.755,"l":467.27,"n":5327,"o":473.48,"t":"2025-11-04T05:00:00Z","v":76274,"vw":473.183412},{"c":465.09,"h":470.31,"l":465,"n":4831,"o":469.84,"t":"2025-11-05T05:00:00Z","v":68958,"vw":467.596518},{"c":463.47,"h":475,"l":463.1,"n":6009,"o":474.3,"t":"2025-11-06T05:00:00Z","v":93614,"vw":468.301221},{"c":468.565,"h":469.9999,"l":456.57,"n":4557,"o":463.28,"t":"2025-11-07T05:00:00Z","v":55592,"vw":463.289549},{"c":486.25,"h":487.6,"l":477.505,"n":5381,"o":479.75,"t":"2025-11-10T05:00:00Z","v":85353,"vw":484.559445},{"c":485.04,"h":487.75,"l":479.32,"n":3641,"o":485.5,"t":"2025-11-11T05:00:00Z","v":56528,"vw":483.955615},{"c":483.13,"h":491.08,"l":480.965,"n":8160,"o":490,"t":"2025-11-12T05:00:00Z","v":115672,"vw":484.434177},{"c":471.59,"h":485.28,"l":471,"n":5884,"o":485.28,"t":"2025-11-13T05:00:00Z","v":79737,"vw":476.819821},{"c":473.03,"h":477,"l":463,"n":4890,"o":465.5,"t":"2025-11-14T05:00:00Z","v":69835,"vw":472.306906},{"c":503.23,"h":517,"l":503.23,"n":9918,"o":516.48,"t":"2025-11-17T05:00:00Z","v":167493,"vw":508.425405},{"c":504.05,"h":523,"l":489.99,"n":12754,"o":523,"t":"2025-11-18T05:00:00Z","v":204831,"vw":507.090125},{"c":481.33,"h":511.89,"l":475.05,"n":10174,"o":511.89,"t":"2025-11-19T05:00:00Z","v":174695,"vw":484.376645},{"c":468.41,"h":490,"l":467.191,"n":5060,"o":486.33,"t":"2025-11-20T05:00:00Z","v":80395,"vw":475.921011},{"c":473.71,"h":473.99,"l":457.27,"n":6483,"o":463.31,"t":"2025-11-21T05:00:00Z","v":102715,"vw":467.945379},{"c":473,"h":475.55,"l":466.5,"n":6531,"o":470.47,"t":"2025-11-24T05:00:00Z","v":119090,"vw":472.17279},{"c":466.17,"h":473.48,"l":458.55,"n":5532,"o":473.09,"t":"2025-11-25T05:00:00Z","v":98354,"vw":464.487233},{"c":469.67,"h":473.48,"l":464.65,"n":4573,"o":471.7,"t":"2025-11-26T05:00:00Z","v":70632,"vw":469.322183},{"c":469.79,"h":470.73,"l":463.6613,"n":1619,"o":469,"t":"2025-11-28T05:00:00Z","v":24276,"vw":468.82258},{"c":454.95,"h":465.9599,"l":453,"n":6219,"o":465.36,"t":"2025-12-01T05:00:00Z","v":114872,"vw":458.908204},{"c":465.66,"h":469,"l":462.05,"n":4962,"o":462.3,"t":"2025-12-02T05:00:00Z","v":83483,"vw":465.23675},{"c":480.33,"h":480.41,"l":470.18,"n":4464,"o":474.86,"t":"2025-12-03T05:00:00Z","v":66476,"vw":476.861451},{"c":480.11,"h":487.46,"l":475,"n":4521,"o":480.33,"t":"2025-12-04T05:00:00Z","v":66110,"vw":482.733136},{"c":484.6,"h":485.65,"l":470.1201,"n":5509,"o":484.998,"t":"2025-12-05T05:00:00Z","v":92582,"vw":478.133911},{"c":485.24,"h":492.66,"l":481.3,"n":7153,"o":488.11,"t":"2025-12-08T05:00:00Z","v":81449,"vw":485.593099},{"c":500.99,"h":511.979,"l":499.12,"n":8714,"o":500.04,"t":"2025-12-09T05:00:00Z","v":131298,"vw":504.385364},{"c":500.725,"h":506.68,"l":497.4,"n":6604,"o":506.21,"t":"2025-12-10T05:00:00Z","v":72567,"vw":502.103129},{"c":510.57,"h":518.17,"l":508,"n":7411,"o":515.05,"t":"2025-12-11T05:00:00Z","v":100368,"vw":512.53978},{"c":515.24,"h":516,"l":504.0416,"n":5284,"o":510.57,"t":"2025-12-12T05:00:00Z","v":110153,"vw":511.888597},{"c":513.27,"h":517.48,"l":509.835,"n":5646,"o":515.4,"t":"2025-12-15T05:00:00Z","v":89748,"vw":513.078358},{"c":523.08,"h":527.08,"l":513.27,"n":8443,"o":514.78,"t":"2025-12-16T05:00:00Z","v":123424,"vw":519.688824},{"c":538.98,"h":551.2936,"l":538.08,"n":14403,"o":544.51,"t":"2025-12-17T05:00:00Z","v":256023,"vw":543.192759},{"c":541.155,"h":557.11,"l":538.295,"n":9759,"o":552.36,"t":"2025-12-18T05:00:00Z","v":163148,"vw":545.997005},{"c":554.25,"h":556,"l":540.24,"n":8103,"o":540.24,"t":"2025-12-19T05:00:00Z","v":152396,"vw":552.508562},{"c":572.99,"h":573.32,"l":560.61,"n":8834,"o":564.7,"t":"2025-12-22T05:00:00Z","v":113917,"vw":567.910262},{"c":580.1,"h":581.805,"l":574.715,"n":8773,"o":578,"t":"2025-12-23T05:00:00Z","v":128449,"vw":578.544651},{"c":582.16,"h":586.34,"l":577.725,"n":3877,"o":586.34,"t":"2025-12-24T05:00:00Z","v":46095,"vw":580.942709},{"c":571.09,"h":573.6,"l":560.58,"n":5396,"o":573.6,"t":"2025-12-26T05:00:00Z","v":68675,"vw":569.814988},{"c":577.93,"h":578.33,"l":569.96,"n":5409,"o":571.09,"t":"2025-12-29T05:00:00Z","v":67265,"vw":575.118371},{"c":579,"h":584.45,"l":575.225,"n":5927,"o":583.96,"t":"2025-12-30T05:00:00Z","v":121644,"vw":578.61035},{"c":577.71,"h":580.43,"l":574.29,"n":4371,"o":580,"t":"2025-12-31T05:00:00Z","v":56441,"vw":577.022406},{"c":591.96,"h":593,"l":581,"n":7757,"o":584.02,"t":"2026-01-02T05:00:00Z","v":87562,"vw":588.437684},{"c":628.22,"h":630.0135,"l":613.775,"n":10642,"o":619.14,"t":"2026-01-05T05:00:00Z","v":162552,"vw":621.681758},{"c":640.07,"h":641.22,"l":624.355,"n":12181,"o":628.99,"t":"2026-01-06T05:00:00Z","v":167364,"vw":632.957061},{"c":657.91,"h":663.045,"l":640.56,"n":13940,"o":642.73,"t":"2026-01-07T05:00:00Z","v":164674,"vw":656.084312},{"c":674.63,"h":681.2,"l":660.35,"n":11867,"o":660.45,"t":"2026-01-08T05:00:00Z","v":169000,"vw":670.923902},{"c":683.36,"h":688.43,"l":667.445,"n":9446,"o":671.34,"t":"2026-01-09T05:00:00Z","v":118394,"vw":681.175833},{"c":717.04,"h":719.991,"l":697.32,"n":18035,"o":706.99,"t":"2026-01-12T05:00:00Z","v":308261,"vw":711.792652},{"c":699.5,"h":705.58,"l":688.8712,"n":11412,"o":705.58,"t":"2026-01-13T05:00:00Z","v":144038,"vw":697.566036},{"c":720.59,"h":724.9223,"l":690.001,"n":9555,"o":698.17,"t":"2026-01-14T05:00:00Z","v":111216,"vw":711.644459},{"c":720.43,"h":724.5999,"l":707.09,"n":8769,"o":708.71,"t":"2026-01-15T05:00:00Z","v":95822,"vw":718.61258},{"c":730.84,"h":737.51,"l":718.32,"n":8207,"o":720,"t":"2026-01-16T05:00:00Z","v":114126,"vw":731.379682},{"c":711.1,"h":736.775,"l":707.01,"n":13314,"o":723.42,"t":"2026-01-20T05:00:00Z","v":181322,"vw":719.574707},{"c":713.13,"h":713.4561,"l":690.0101,"n":9818,"o":700,"t":"2026-01-21T05:00:00Z","v":137568,"vw":705.627629},{"c":708.85,"h":718.07,"l":699.44,"n":8786,"o":715.06,"t":"2026-01-22T05:00:00Z","v":134783,"vw":708.064973},{"c":718.99,"h":732.71,"l":713.56,"n":5620,"o":727.97,"t":"2026-01-23T05:00:00Z","v":69116,"vw":719.225738},{"c":709.19,"h":718.97,"l":706.78,"n":7145,"o":718.19,"t":"2026-01-26T05:00:00Z","v":77885,"vw":711.003298},{"c":729.88,"h":735.1999,"l":715,"n":7867,"o":723.3,"t":"2026-01-27T05:00:00Z","v":104098,"vw":728.833919},{"c":730.83,"h":740.67,"l":722.58,"n":8063,"o":738.1,"t":"2026-01-28T05:00:00Z","v":113786,"vw":731.508587},{"c":721.78,"h":734.56,"l":712.81,"n":7619,"o":731.68,"t":"2026-01-29T05:00:00Z","v":113671,"vw":721.869976},{"c":702.57,"h":723.99,"l":695.2,"n":7200,"o":713.06,"t":"2026-01-30T05:00:00Z","v":112037,"vw":704.373262},{"c":697.57,"h":709.64,"l":690,"n":8261,"o":692.97,"t":"2026-02-02T05:00:00Z","v":108973,"vw":698.878375},{"c":720.01,"h":721.7575,"l":704.04,"n":7798,"o":707.44,"t":"2026-02-03T05:00:00Z","v":97017,"vw":713.953123},{"c":679.99,"h":720.01,"l":670.9,"n":11370,"o":720.01,"t":"2026-02-04T05:00:00Z","v":160871,"vw":688.248839},{"c":674.2,"h":693.5875,"l":667.9601,"n":7746,"o":678.84,"t":"2026-02-05T05:00:00Z","v":118016,"vw":678.160802},{"c":665,"h":680.9,"l":647.25,"n":9449,"o":671.45,"t":"2026-02-06T05:00:00Z","v":151845,"vw":664.226445},{"c":670.81,"h":674.875,"l":664,"n":6466,"o":667.4,"t":"2026-02-09T05:00:00Z","v":88286,"vw":669.178499},{"c":679.17,"h":687.5849,"l":676.25,"n":7172,"o":686.23,"t":"2026-02-10T05:00:00Z","v":125081,"vw":682.056282},{"c":664.91,"h":684.66,"l":651.86,"n":9762,"o":683.14,"t":"2026-02-11T05:00:00Z","v":177140,"vw":663.769289},{"c":677.27,"h":682,"l":667.5001,"n":7280,"o":671.9,"t":"2026-02-12T05:00:00Z","v":125512,"vw":676.208311},{"c":676.43,"h":687,"l":663.1001,"n":4406,"o":677.27,"t":"2026-02-13T05:00:00Z","v":57725,"vw":679.305393},{"c":694.1,"h":698.9999,"l":673.73,"n":6925,"o":676.62,"t":"2026-02-17T05:00:00Z","v":100045,"vw":687.906},{"c":709.15,"h":716.7394,"l":698.93,"n":9326,"o":707.36,"t":"2026-02-18T05:00:00Z","v":158795,"vw":707.322028},{"c":730.31,"h":735.67,"l":704.4675,"n":10687,"o":709,"t":"2026-02-19T05:00:00Z","v":164648,"vw":727.192319},{"c":724.73,"h":741.79,"l":721.19,"n":12113,"o":741.79,"t":"2026-02-20T05:00:00Z","v":213524,"vw":726.647741},{"c":745.58,"h":748.9999,"l":727.2,"n":9994,"o":730.62,"t":"2026-02-23T05:00:00Z","v":174227,"vw":742.141048},{"c":761.52,"h":763.6499,"l":726.26,"n":13884,"o":742.39,"t":"2026-02-24T05:00:00Z","v":321240,"vw":749.757367},{"c":755.515,"h":775.99,"l":737.75,"n":10968,"o":765.02,"t":"2026-02-25T05:00:00Z","v":188225,"vw":752.820046},{"c":765.29,"h":765.29,"l":743.97,"n":7555,"o":750.51,"t":"2026-02-26T05:00:00Z","v":136692,"vw":755.892728},{"c":769.04,"h":774,"l":758.05,"n":7233,"o":762.26,"t":"2026-02-27T05:00:00Z","v":104798,"vw":766.586076},{"c":829.36,"h":833.25,"l":806.76,"n":16467,"o":812.93,"t":"2026-03-02T05:00:00Z","v":223255,"vw":820.476193},{"c":823.08,"h":830,"l":801.5001,"n":13469,"o":829.36,"t":"2026-03-03T05:00:00Z","v":222431,"vw":816.597407},{"c":885,"h":886.27,"l":843.505,"n":20314,"o":863.4,"t":"2026-03-04T05:00:00Z","v":347767,"vw":870.088834},{"c":888.1,"h":912.23,"l":865.6623,"n":21763,"o":911.355,"t":"2026-03-05T05:00:00Z","v":428526,"vw":886.868279},{"c":936.14,"h":960,"l":886.11,"n":24116,"o":888.1,"t":"2026-03-06T05:00:00Z","v":417303,"vw":934.504946},{"c":902.58,"h":937.45,"l":886.0001,"n":19091,"o":934.745,"t":"2026-03-09T04:00:00Z","v":294053,"vw":910.138399},{"c":877.12,"h":887.94,"l":866.76,"n":14507,"o":867.02,"t":"2026-03-10T04:00:00Z","v":215485,"vw":878.018224},{"c":881.17,"h":891.6,"l":836.11,"n":14249,"o":844.13,"t":"2026-03-11T04:00:00Z","v":242577,"vw":876.889157},{"c":865.83,"h":888.67,"l":853.5,"n":15209,"o":888.4,"t":"2026-03-12T04:00:00Z","v":265306,"vw":870.099671},{"c":871.105,"h":894.7034,"l":863.0701,"n":10594,"o":876.99,"t":"2026-03-13T04:00:00Z","v":149087,"vw":878.335629},{"c":874.5,"h":895.185,"l":870,"n":14239,"o":890.08,"t":"2026-03-16T04:00:00Z","v":238790,"vw":884.315643},{"c":1014.33,"h":1016.06,"l":925,"n":26730,"o":933.8,"t":"2026-03-17T04:00:00Z","v":437201,"vw":985.329863},{"c":953.57,"h":982.82,"l":950.36,"n":19371,"o":974,"t":"2026-03-18T04:00:00Z","v":268897,"vw":959.98799},{"c":956.05,"h":956.87,"l":919.322,"n":13259,"o":943.6,"t":"2026-03-19T04:00:00Z","v":194082,"vw":942.535495},{"c":920.75,"h":944.79,"l":910.77,"n":10980,"o":938.99,"t":"2026-03-20T04:00:00Z","v":231243,"vw":923.986349},{"c":902.96,"h":915.86,"l":882.21,"n":11459,"o":890.15,"t":"2026-03-23T04:00:00Z","v":149319,"vw":904.077825},{"c":894.8,"h":898.81,"l":881.84,"n":10347,"o":886.045,"t":"2026-03-24T04:00:00Z","v":144809,"vw":892.837019},{"c":911.9,"h":915.55,"l":894.8,"n":9514,"o":894.8,"t":"2026-03-25T04:00:00Z","v":143970,"vw":909.006169},{"c":890.22,"h":914.9999,"l":886.44,"n":9027,"o":900.35,"t":"2026-03-26T04:00:00Z","v":175386,"vw":899.283177},{"c":869.82,"h":882.75,"l":853,"n":9883,"o":862.22,"t":"2026-03-27T04:00:00Z","v":135382,"vw":870.725453},{"c":816.77,"h":855.12,"l":810,"n":13114,"o":852.73,"t":"2026-03-30T04:00:00Z","v":233545,"vw":823.867647},{"c":849.09,"h":854.995,"l":812.95,"n":10120,"o":813.36,"t":"2026-03-31T04:00:00Z","v":135319,"vw":840.676829},{"c":896.53,"h":898,"l":868.75,"n":7870,"o":872.81,"t":"2026-04-01T04:00:00Z","v":107920,"vw":888.804622},{"c":888.97,"h":907.73,"l":877.85,"n":9402,"o":880,"t":"2026-04-02T04:00:00Z","v":132465,"vw":889.856299},{"c":923.68,"h":928.079,"l":906.0001,"n":13642,"o":914,"t":"2026-04-06T04:00:00Z","v":190344,"vw":922.475379},{"c":914.17,"h":923.86,"l":906.0001,"n":9977,"o":923.68,"t":"2026-04-07T04:00:00Z","v":160776,"vw":916.690632},{"c":920.52,"h":933,"l":900.07,"n":9437,"o":916,"t":"2026-04-08T04:00:00Z","v":102909,"vw":921.779163},{"c":928.47,"h":940.2,"l":924.67,"n":8237,"o":932.03,"t":"2026-04-09T04:00:00Z","v":109724,"vw":931.908687},{"c":925.24,"h":931.38,"l":907.03,"n":6386,"o":924.52,"t":"2026-04-10T04:00:00Z","v":79474,"vw":924.27717},{"c":935.05,"h":937,"l":918,"n":8940,"o":918,"t":"2026-04-13T04:00:00Z","v":101743,"vw":931.459281},{"c":920.79,"h":931.39,"l":913.49,"n":9715,"o":928.73,"t":"2026-04-14T04:00:00Z","v":123544,"vw":922.631833},{"c":899,"h":914,"l":891.11,"n":8700,"o":914,"t":"2026-04-15T04:00:00Z","v":105996,"vw":899.625105},{"c":869.79,"h":887.73,"l":865.25,"n":10663,"o":885.54,"t":"2026-04-16T04:00:00Z","v":136335,"vw":874.809794},{"c":872.58,"h":887,"l":868,"n":9972,"o":875.05,"t":"2026-04-17T04:00:00Z","v":113387,"vw":877.133018},{"c":881.98,"h":889.76,"l":879,"n":7204,"o":879.23,"t":"2026-04-20T04:00:00Z","v":80825,"vw":883.850772},{"c":865.48,"h":878,"l":850.5,"n":8735,"o":875.34,"t":"2026-04-21T04:00:00Z","v":96280,"vw":864.299477},{"c":860.97,"h":886,"l":849.01,"n":8723,"o":877.44,"t":"2026-04-22T04:00:00Z","v":109732,"vw":860.845709},{"c":852.34,"h":864.64,"l":839.11,"n":7223,"o":856.78,"t":"2026-04-23T04:00:00Z","v":77493,"vw":852.531088},{"c":821.96,"h":839.01,"l":800.61,"n":9148,"o":837.77,"t":"2026-04-24T04:00:00Z","v":119077,"vw":821.262868},{"c":819.65,"h":823.78,"l":808.62,"n":7478,"o":815,"t":"2026-04-27T04:00:00Z","v":105517,"vw":815.785411},{"c":834.05,"h":836.85,"l":816.268,"n":6906,"o":819.65,"t":"2026-04-28T04:00:00Z","v":84812,"vw":827.088879},{"c":819.5,"h":840.12,"l":802.565,"n":7554,"o":840.12,"t":"2026-04-29T04:00:00Z","v":108867,"vw":815.431384},{"c":839.34,"h":839.6,"l":820.5,"n":6870,"o":825.45,"t":"2026-04-30T04:00:00Z","v":73483,"vw":829.859019},{"c":831.22,"h":839.34,"l":819,"n":5717,"o":839.34,"t":"2026-05-01T04:00:00Z","v":62749,"vw":830.751575},{"c":857.79,"h":873.1,"l":838.115,"n":8788,"o":845.69,"t":"2026-05-04T04:00:00Z","v":91159,"vw":859.333188},{"c":851.26,"h":864.5,"l":840.569,"n":6735,"o":864.43,"t":"2026-05-05T04:00:00Z","v":88818,"vw":851.177773},{"c":830.09,"h":844.61,"l":827.65,"n":9214,"o":835.59,"t":"2026-05-06T04:00:00Z","v":121972,"vw":833.152543},{"c":794.96,"h":826.67,"l":780.81,"n":12755,"o":826.67,"t":"2026-05-07T04:00:00Z","v":194286,"vw":795.451125},{"c":782.205,"h":804.38,"l":775.05,"n":10369,"o":795.06,"t":"2026-05-08T04:00:00Z","v":143549,"vw":783.468253},{"c":794.95,"h":804.205,"l":774.09,"n":9207,"o":774.09,"t":"2026-05-11T04:00:00Z","v":146588,"vw":790.801454},{"c":802.21,"h":803.17,"l":784.01,"n":7911,"o":798.05,"t":"2026-05-12T04:00:00Z","v":109435,"vw":795.297503},{"c":779.42,"h":786.1,"l":765,"n":10131,"o":786.1,"t":"2026-05-13T04:00:00Z","v":133268,"vw":775.537062},{"c":779.43,"h":787.99,"l":775.0001,"n":8412,"o":777.2,"t":"2026-05-14T04:00:00Z","v":92446,"vw":780.923918},{"c":750.01,"h":773.98,"l":747.7701,"n":8364,"o":765,"t":"2026-05-15T04:00:00Z","v":116886,"vw":755.1265},{"c":760.63,"h":761.45,"l":745.365,"n":9683,"o":753.93,"t":"2026-05-18T04:00:00Z","v":149522,"vw":753.811204},{"c":771,"h":786.58,"l":763,"n":9728,"o":773,"t":"2026-05-19T04:00:00Z","v":141357,"vw":775.497209},{"c":768.84,"h":783.055,"l":766.465,"n":6130,"o":775.81,"t":"2026-05-20T04:00:00Z","v":63165,"vw":773.367431},{"c":763.72,"h":770,"l":751.78,"n":6076,"o":762,"t":"2026-05-21T04:00:00Z","v":70173,"vw":761.73948},{"c":767.82,"h":773.23,"l":758.68,"n":8351,"o":768.01,"t":"2026-05-22T04:00:00Z","v":135116,"vw":765.630581},{"c":852.41,"h":857.49,"l":820,"n":16606,"o":857.49,"t":"2026-05-26T04:00:00Z","v":279132,"vw":837.437193},{"c":828.81,"h":837.24,"l":810.9401,"n":10563,"o":837.08,"t":"2026-05-27T04:00:00Z","v":189774,"vw":823.156986},{"c":892.63,"h":902.18,"l":862.14,"n":14817,"o":868.22,"t":"2026-05-28T04:00:00Z","v":240787,"vw":885.884156},{"c":880.89,"h":897.79,"l":859.98,"n":10250,"o":896.57,"t":"2026-05-29T04:00:00Z","v":146470,"vw":876.646922},{"c":858.06,"h":869.99,"l":850.5,"n":8773,"o":868.87,"t":"2026-06-01T04:00:00Z","v":104928,"vw":861.744863},{"c":849.15,"h":854,"l":837.78,"n":6956,"o":844.9,"t":"2026-06-02T04:00:00Z","v":65968,"vw":846.884824},{"c":829.81,"h":845.285,"l":828,"n":7075,"o":838.05,"t":"2026-06-03T04:00:00Z","v":73637,"vw":833.056148},{"c":837.94,"h":841.475,"l":812.885,"n":7795,"o":826,"t":"2026-06-04T04:00:00Z","v":78498,"vw":829.409066},{"c":823.36,"h":836.49,"l":817.01,"n":7023,"o":826.38,"t":"2026-06-05T04:00:00Z","v":81057,"vw":827.109164},{"c":830.16,"h":848.25,"l":827.68,"n":10120,"o":839.2,"t":"2026-06-08T04:00:00Z","v":78924,"vw":835.482336},{"c":837.59,"h":841,"l":808.5001,"n":7867,"o":833.42,"t":"2026-06-09T04:00:00Z","v":69778,"vw":831.260673},{"c":818.97,"h":832.15,"l":813.71,"n":6511,"o":826.39,"t":"2026-06-10T04:00:00Z","v":66263,"vw":821.524697},{"c":913.2,"h":916.51,"l":864.26,"n":13095,"o":864.56,"t":"2026-06-11T04:00:00Z","v":194982,"vw":899.428072},{"c":854.06,"h":882.385,"l":848.37,"n":9520,"o":882.385,"t":"2026-06-12T04:00:00Z","v":108269,"vw":857.670936},{"c":814.65,"h":841.62,"l":808,"n":10382,"o":834.58,"t":"2026-06-15T04:00:00Z","v":134811,"vw":818.849011},{"c":821.99,"h":831.9,"l":813.56,"n":8027,"o":822.04,"t":"2026-06-16T04:00:00Z","v":94307,"vw":821.179086},{"c":821.82,"h":832.26,"l":816.75,"n":7045,"o":821.29,"t":"2026-06-17T04:00:00Z","v":82556,"vw":824.645219},{"c":788.23,"h":824.97,"l":780.54,"n":8611,"o":821.08,"t":"2026-06-18T04:00:00Z","v":213274,"vw":790.283164},{"c":774.62,"h":786.4,"l":771.53,"n":8777,"o":784.45,"t":"2026-06-22T04:00:00Z","v":115323,"vw":778.501424},{"c":772.45,"h":779.34,"l":767.86,"n":5449,"o":770.8,"t":"2026-06-23T04:00:00Z","v":63476,"vw":773.466192},{"c":750.9,"h":772.66,"l":749,"n":6308,"o":765.98,"t":"2026-06-24T04:00:00Z","v":83723,"vw":758.756144},{"c":732.71,"h":754.91,"l":727.76,"n":7721,"o":754.1,"t":"2026-06-25T04:00:00Z","v":99508,"vw":735.479389},{"c":715.72,"h":731.85,"l":710,"n":7273,"o":719,"t":"2026-06-26T04:00:00Z","v":96556,"vw":719.393081},{"c":732.66,"h":736.48,"l":721.04,"n":8339,"o":727.79,"t":"2026-06-29T04:00:00Z","v":122519,"vw":730.207138},{"c":758.72,"h":766,"l":749.65,"n":7430,"o":749.65,"t":"2026-06-30T04:00:00Z","v":99887,"vw":757.853619},{"c":759.98,"h":776.66,"l":758.04,"n":6331,"o":761.71,"t":"2026-07-01T04:00:00Z","v":75289,"vw":767.001573},{"c":803.26,"h":820,"l":787.4,"n":9519,"o":789.58,"t":"2026-07-02T04:00:00Z","v":129086,"vw":805.633745},{"c":811.01,"h":821.25,"l":809.01,"n":7070,"o":810.44,"t":"2026-07-06T04:00:00Z","v":83185,"vw":813.908088},{"c":777.93,"h":803.33,"l":768.75,"n":5811,"o":799.85,"t":"2026-07-07T04:00:00Z","v":81946,"vw":779.96778},{"c":780.05,"h":785.73,"l":775.18,"n":5032,"o":777.56,"t":"2026-07-08T04:00:00Z","v":53234,"vw":779.872306},{"c":760.89,"h":773.66,"l":760.2,"n":5285,"o":770.6,"t":"2026-07-09T04:00:00Z","v":54448,"vw":765.691765},{"c":751.8,"h":760.01,"l":750.49,"n":5011,"o":760.01,"t":"2026-07-10T04:00:00Z","v":53667,"vw":752.887674},{"c":735.4,"h":749.58,"l":729.2101,"n":6234,"o":749.58,"t":"2026-07-13T04:00:00Z","v":89274,"vw":736.297235},{"c":736.3,"h":743.82,"l":727.16,"n":6935,"o":727.16,"t":"2026-07-14T04:00:00Z","v":93813,"vw":737.686659},{"c":731.26,"h":738.468,"l":723.58,"n":5497,"o":732.99,"t":"2026-07-15T04:00:00Z","v":70613,"vw":732.275921},{"c":738.44,"h":752.39,"l":734.19,"n":6653,"o":752.39,"t":"2026-07-16T04:00:00Z","v":78759,"vw":739.423423},{"c":741.55,"h":753.3,"l":730,"n":5766,"o":734.85,"t":"2026-07-17T04:00:00Z","v":70197,"vw":743.005585},{"c":754.85,"h":766.935,"l":754.5,"n":7225,"o":758.44,"t":"2026-07-20T04:00:00Z","v":89561,"vw":760.177521},{"c":774.63,"h":781.9,"l":758.7,"n":5821,"o":768.73,"t":"2026-07-21T04:00:00Z","v":68130,"vw":773.855322},{"c":792.69,"h":804.435,"l":788.17,"n":5842,"o":788.17,"t":"2026-07-22T04:00:00Z","v":68163,"vw":796.210841},{"c":808.6,"h":827,"l":793,"n":7032,"o":798.44,"t":"2026-07-23T04:00:00Z","v":88859,"vw":812.375343},{"c":820.21,"h":831.08,"l":818.1,"n":5526,"o":827,"t":"2026-07-24T04:00:00Z","v":72987,"vw":823.518452},{"c":812.86,"h":824.43,"l":803.015,"n":5441,"o":812,"t":"2026-07-27T04:00:00Z","v":66472,"vw":811.082799},{"c":818.59,"h":823.77,"l":811.03,"n":6256,"o":817.88,"t":"2026-07-28T04:00:00Z","v":97272,"vw":817.729755},{"c":769.1,"h":800,"l":767.045,"n":6680,"o":800,"t":"2026-07-29T04:00:00Z","v":89837,"vw":779.28831},{"c":785.96,"h":786.9886,"l":773.105,"n":4997,"o":774.85,"t":"2026-07-30T04:00:00Z","v":66102,"vw":782.162041},{"c":808.65,"h":815.02,"l":801.43,"n":4629,"o":802.05,"t":"2026-07-31T04:00:00Z","v":64404,"vw":809.208286},{"c":830.15,"h":832.3,"l":809,"n":4865,"o":809,"t":"2026-08-03T04:00:00Z","v":57504,"vw":825.779262},{"c":849.27,"h":850.6,"l":829.775,"n":5971,"o":831.37,"t":"2026-08-04T04:00:00Z","v":80244,"vw":842.221039},{"c":864.26,"h":867.54,"l":846.64,"n":5956,"o":854.16,"t":"2026-08-05T04:00:00Z","v":76970,"vw":859.859506},{"c":857,"h":876.85,"l":848.55,"n":7234,"o":855.01,"t":"2026-08-06T04:00:00Z","v":92350,"vw":860.623326},{"c":859.14,"h":862.1,"l":845.8925,"n":5545,"o":857,"t":"2026-08-07T04:00:00Z","v":62104,"vw":857.089167},{"c":846.04,"h":863.115,"l":844.9,"n":7011,"o":859.14,"t":"2026-08-10T04:00:00Z","v":82137,"vw":853.213369},{"c":776.08,"h":800.43,"l":760.4201,"n":14623,"o":795.63,"t":"2026-08-11T04:00:00Z","v":234568,"vw":776.047449},{"c":779.51,"h":788.6,"l":779.485,"n":6330,"o":783.31,"t":"2026-08-12T04:00:00Z","v":58358,"vw":782.601124},{"c":779.62,"h":785.73,"l":772.14,"n":5847,"o":778.06,"t":"2026-08-13T04:00:00Z","v":60907,"vw":779.664017},{"c":783.62,"h":786.66,"l":777.79,"n":4505,"o":785.55,"t":"2026-08-14T04:00:00Z","v":82876,"vw":782.529564},{"c":782.84,"h":793.31,"l":782.05,"n":5321,"o":786,"t":"2026-08-17T04:00:00Z","v":72232,"vw":787.59586},{"c":795.71,"h":797.79,"l":772.03,"n":6477,"o":773.42,"t":"2026-08-18T04:00:00Z","v":124564,"vw":784.315239},{"c":752.3,"h":776.71,"l":749.01,"n":8381,"o":773.4,"t":"2026-08-19T04:00:00Z","v":165453,"vw":755.723565},{"c":744.3,"h":759.075,"l":740.31,"n":6230,"o":750,"t":"2026-08-20T04:00:00Z","v":55615,"vw":747.323965},{"c":741.33,"h":753.8952,"l":737.42,"n":3924,"o":745.1,"t":"2026-08-21T04:00:00Z","v":39519,"vw":741.977653},{"c":730.4,"h":743.2,"l":726.128,"n":6758,"o":742.39,"t":"2026-08-24T04:00:00Z","v":90646,"vw":731.801202},{"c":722.25,"h":735.825,"l":720.44,"n":5590,"o":733.69,"t":"2026-08-25T04:00:00Z","v":84228,"vw":724.658248},{"c":722.48,"h":723.8513,"l":711.7,"n":6076,"o":712,"t":"2026-08-26T04:00:00Z","v":75732,"vw":718.596342},{"c":718.69,"h":721.92,"l":715.085,"n":6544,"o":718,"t":"2026-08-27T04:00:00Z","v":67226,"vw":719.189915},{"c":708.68,"h":718.97,"l":705.24,"n":5159,"o":718.97,"t":"2026-08-28T04:00:00Z","v":65513,"vw":709.701734},{"c":700.51,"h":706.7425,"l":699.6212,"n":5828,"o":705,"t":"2026-08-31T04:00:00Z","v":61310,"vw":701.588115},{"c":708.7,"h":720.2525,"l":707.9201,"n":6662,"o":711.29,"t":"2026-09-01T04:00:00Z","v":87664,"vw":711.647011},{"c":709.2,"h":724.5,"l":706.19,"n":6300,"o":724.5,"t":"2026-09-02T04:00:00Z","v":70404,"vw":712.032842},{"c":701.22,"h":709.2,"l":696.19,"n":6073,"o":709.2,"t":"2026-09-03T04:00:00Z","v":63410,"vw":701.020485},{"c":703.28,"h":706.86,"l":700.11,"n":4110,"o":706.86,"t":"2026-09-04T04:00:00Z","v":34152,"vw":703.444589},{"c":708.51,"h":728,"l":706.5,"n":8402,"o":724.55,"t":"2026-09-08T04:00:00Z","v":115942,"vw":714.066455},{"c":714.4,"h":724.42,"l":714.04,"n":6406,"o":714.04,"t":"2026-09-09T04:00:00Z","v":85791,"vw":718.083652},{"c":723.91,"h":733.15,"l":723.5,"n":6040,"o":725,"t":"2026-09-10T04:00:00Z","v":76455,"vw":727.875537},{"c":728,"h":729.65,"l":720.2,"n":4423,"o":723.91,"t":"2026-09-11T04:00:00Z","v":49581,"vw":725.767232},{"c":724.91,"h":727.33,"l":715.13,"n":6983,"o":721.39,"t":"2026-09-14T04:00:00Z","v":71190,"vw":723.77803},{"c":731.75,"h":736.75,"l":722.91,"n":4918,"o":726.58,"t":"2026-09-15T04:00:00Z","v":55778,"vw":728.536086},{"c":738.16,"h":742.19,"l":730.65,"n":4817,"o":735,"t":"2026-09-16T04:00:00Z","v":52219,"vw":736.318642},{"c":748.56,"h":753.71,"l":744.22,"n":5307,"o":749.57,"t":"2026-09-17T04:00:00Z","v":63714,"vw":749.284934},{"c":743.345,"h":748.5,"l":737.11,"n":4853,"o":745.89,"t":"2026-09-18T04:00:00Z","v":81945,"vw":743.469619},{"c":750.69,"h":753.94,"l":745.26,"n":4538,"o":747.95,"t":"2026-09-21T04:00:00Z","v":46294,"vw":749.199616},{"c":744.75,"h":760.35,"l":734.425,"n":7794,"o":759.81,"t":"2026-09-22T04:00:00Z","v":89706,"vw":746.290337},{"c":742.49,"h":752.46,"l":739.32,"n":5671,"o":744.21,"t":"2026-09-23T04:00:00Z","v":69854,"vw":744.440444},{"c":739.72,"h":748.75,"l":738.25,"n":6864,"o":744.33,"t":"2026-09-24T04:00:00Z","v":83539,"vw":742.670804},{"c":735,"h":745.26,"l":730.515,"n":5989,"o":739.89,"t":"2026-09-25T04:00:00Z","v":71231,"vw":736.347901},{"c":704.27,"h":719,"l":701.7,"n":6778,"o":715.53,"t":"2026-09-28T04:00:00Z","v":75120,"vw":708.154367},{"c":703.37,"h":704.34,"l":692.24,"n":6739,"o":702,"t":"2026-09-29T04:00:00Z","v":176826,"vw":701.659115},{"c":682.01,"h":692,"l":680.03,"n":6959,"o":687,"t":"2026-09-30T04:00:00Z","v":102850,"vw":684.766084},{"c":695.68,"h":697.39,"l":680.33,"n":5242,"o":680.33,"t":"2026-10-01T04:00:00Z","v":55859,"vw":691.266404},{"c":696.23,"h":703.36,"l":695.69,"n":4244,"o":703.36,"t":"2026-10-02T04:00:00Z","v":39880,"vw":698.56589},{"c":709.37,"h":727.32,"l":705.57,"n":8616,"o":717.87,"t":"2026-10-05T04:00:00Z","v":112845,"vw":715.472034},{"c":691.1,"h":704.72,"l":680.74,"n":6748,"o":704.72,"t":"2026-10-06T04:00:00Z","v":97021,"vw":691.300977},{"c":669.13,"h":687.27,"l":667.811,"n":6342,"o":687.27,"t":"2026-10-07T04:00:00Z","v":81593,"vw":671.760308},{"c":665.09,"h":671.31,"l":662.4101,"n":5222,"o":663.45,"t":"2026-10-08T04:00:00Z","v":60596,"vw":665.24074},{"c":655.74,"h":661.85,"l":654.3601,"n":4951,"o":661.01,"t":"2026-10-09T04:00:00Z","v":64766,"vw":657.429717},{"c":653.84,"h":662,"l":650.68,"n":4507,"o":660.97,"t":"2026-10-12T04:00:00Z","v":53598,"vw":656.102569},{"c":667.67,"h":670.14,"l":659.0801,"n":10534,"o":663.61,"t":"2026-10-13T04:00:00Z","v":255515,"vw":663.02743},{"c":701.38,"h":712.18,"l":691.25,"n":10916,"o":704.89,"t":"2026-10-14T04:00:00Z","v":164180,"vw":700.936689},{"c":741.61,"h":746.26,"l":721.11,"n":13120,"o":722.91,"t":"2026-10-15T04:00:00Z","v":197330,"vw":738.496086},{"c":755.43,"h":755.44,"l":742.01,"n":6766,"o":742.01,"t":"2026-10-16T04:00:00Z","v":101039,"vw":750.037316},{"c":759.47,"h":762.32,"l":749.77,"n":6292,"o":755.22,"t":"2026-10-19T04:00:00Z","v":79740,"vw":757.21799},{"c":744.33,"h":766.46,"l":743,"n":7586,"o":764.91,"t":"2026-10-20T04:00:00Z","v":100890,"vw":750.170242},{"c":742.72,"h":747.849,"l":737.61,"n":5889,"o":741.37,"t":"2026-10-21T04:00:00Z","v":62421,"vw":742.718164},{"c":743.22,"h":750.485,"l":737.65,"n":4668,"o":745.1,"t":"2026-10-22T04:00:00Z","v":48311,"vw":741.887505}],"volatilityBars":[{"c":743.4,"h":743.4,"l":741.99,"n":8,"o":741.99,"t":"2026-09-21T08:00:00Z","v":574,"vw":743.270879},{"c":746,"h":746,"l":744.95,"n":50,"o":744.95,"t":"2026-09-21T08:30:00Z","v":608,"vw":745.042647},{"c":748.62,"h":753.94,"l":747.91,"n":160,"o":747.95,"t":"2026-09-21T13:30:00Z","v":2139,"vw":750.404484},{"c":748.13,"h":749.745,"l":746.22,"n":115,"o":749.62,"t":"2026-09-21T13:45:00Z","v":869,"vw":748.20935},{"c":748.93,"h":748.93,"l":746.95,"n":38,"o":746.95,"t":"2026-09-21T14:00:00Z","v":713,"vw":748.006168},{"c":749.06,"h":749.36,"l":748.93,"n":76,"o":748.93,"t":"2026-09-21T14:15:00Z","v":788,"vw":749.084113},{"c":750.57,"h":750.57,"l":746.7301,"n":29,"o":746.7301,"t":"2026-09-21T14:30:00Z","v":439,"vw":749.197403},{"c":750.72,"h":751.29,"l":748.99,"n":25,"o":749.285,"t":"2026-09-21T14:45:00Z","v":429,"vw":750.273363},{"c":752.535,"h":752.535,"l":752.535,"n":4,"o":752.535,"t":"2026-09-21T15:00:00Z","v":131,"vw":752.535},{"c":751.26,"h":752.8,"l":750,"n":49,"o":752.8,"t":"2026-09-21T15:15:00Z","v":506,"vw":751.225532},{"c":751.245,"h":751.245,"l":749.91,"n":10,"o":749.91,"t":"2026-09-21T15:30:00Z","v":145,"vw":750.694485},{"c":750.64,"h":753.0164,"l":750.64,"n":37,"o":751.265,"t":"2026-09-21T15:45:00Z","v":765,"vw":752.220898},{"c":751.495,"h":751.495,"l":750.59,"n":46,"o":750.68,"t":"2026-09-21T16:00:00Z","v":357,"vw":751.112778},{"c":751.05,"h":751.505,"l":751.05,"n":22,"o":751.505,"t":"2026-09-21T16:15:00Z","v":293,"vw":751.385619},{"c":750.36,"h":750.59,"l":750.36,"n":19,"o":750.59,"t":"2026-09-21T16:30:00Z","v":138,"vw":750.475},{"c":748.7,"h":750.8963,"l":748.7,"n":82,"o":749.92,"t":"2026-09-21T16:45:00Z","v":813,"vw":749.544376},{"c":748.72,"h":748.72,"l":748.72,"n":9,"o":748.72,"t":"2026-09-21T17:00:00Z","v":67,"vw":748.72},{"c":749.7,"h":749.7,"l":749.5,"n":23,"o":749.5,"t":"2026-09-21T17:15:00Z","v":365,"vw":749.631868},{"c":747.75,"h":748.455,"l":747.75,"n":69,"o":748.455,"t":"2026-09-21T17:30:00Z","v":912,"vw":747.9406},{"c":749.9399,"h":749.9399,"l":749.9399,"n":4,"o":749.9399,"t":"2026-09-21T17:45:00Z","v":73,"vw":749.9399},{"c":748.92,"h":748.92,"l":748.91,"n":13,"o":748.91,"t":"2026-09-21T18:00:00Z","v":387,"vw":748.918824},{"c":748.08,"h":750.22,"l":747.97,"n":39,"o":750.22,"t":"2026-09-21T18:15:00Z","v":443,"vw":748.995455},{"c":748.88,"h":748.9725,"l":748.07,"n":63,"o":748.07,"t":"2026-09-21T18:30:00Z","v":686,"vw":748.784207},{"c":749.07,"h":749.07,"l":749.07,"n":16,"o":749.07,"t":"2026-09-21T18:45:00Z","v":239,"vw":749.07},{"c":748.67,"h":749,"l":747.93,"n":88,"o":749,"t":"2026-09-21T19:00:00Z","v":1625,"vw":748.186411},{"c":749.29,"h":749.37,"l":747.96,"n":122,"o":749.16,"t":"2026-09-21T19:15:00Z","v":1922,"vw":748.696682},{"c":749.22,"h":749.5699,"l":747.68,"n":136,"o":749.11,"t":"2026-09-21T19:30:00Z","v":1874,"vw":748.65237},{"c":751.73,"h":751.73,"l":745.26,"n":853,"o":748.83,"t":"2026-09-21T19:45:00Z","v":14672,"vw":748.524644},{"c":750.69,"h":750.69,"l":750.69,"n":16,"o":750.69,"t":"2026-09-21T20:00:00Z","v":3246,"vw":750.69},{"c":760.29,"h":760.29,"l":760.29,"n":27,"o":760.29,"t":"2026-09-22T08:00:00Z","v":145,"vw":760.29},{"c":757.2,"h":757.2,"l":757.2,"n":12,"o":757.2,"t":"2026-09-22T09:00:00Z","v":216,"vw":757.2},{"c":764.2912,"h":764.2912,"l":764.2912,"n":2,"o":764.2912,"t":"2026-09-22T11:00:00Z","v":107,"vw":764.2912},{"c":763.71,"h":764.55,"l":763.71,"n":32,"o":764.55,"t":"2026-09-22T13:15:00Z","v":344,"vw":764.135316},{"c":754.14,"h":760.35,"l":754.14,"n":382,"o":759.81,"t":"2026-09-22T13:30:00Z","v":8886,"vw":758.404855},{"c":750.15,"h":753.7,"l":749.26,"n":375,"o":753.7,"t":"2026-09-22T13:45:00Z","v":5542,"vw":751.682285},{"c":741.16,"h":750.18,"l":740.03,"n":647,"o":750.18,"t":"2026-09-22T14:00:00Z","v":14148,"vw":746.685361},{"c":738.695,"h":741.39,"l":735.66,"n":390,"o":741,"t":"2026-09-22T14:15:00Z","v":8564,"vw":738.501005},{"c":736.7,"h":739.12,"l":736.37,"n":210,"o":738.415,"t":"2026-09-22T14:30:00Z","v":2623,"vw":737.540962},{"c":734.425,"h":735.75,"l":734.425,"n":209,"o":735.05,"t":"2026-09-22T14:45:00Z","v":1976,"vw":734.855397},{"c":738.09,"h":739.285,"l":734.435,"n":94,"o":734.435,"t":"2026-09-22T15:00:00Z","v":1030,"vw":736.228646},{"c":741.645,"h":741.645,"l":740.26,"n":55,"o":740.26,"t":"2026-09-22T15:15:00Z","v":979,"vw":740.75399},{"c":739.67,"h":739.67,"l":739.67,"n":11,"o":739.67,"t":"2026-09-22T15:30:00Z","v":78,"vw":739.67},{"c":742.78,"h":744.06,"l":740.81,"n":72,"o":740.81,"t":"2026-09-22T15:45:00Z","v":750,"vw":742.502423},{"c":743.82,"h":743.82,"l":742.16,"n":137,"o":742.79,"t":"2026-09-22T16:00:00Z","v":1117,"vw":742.863626},{"c":741.155,"h":741.155,"l":741.0913,"n":42,"o":741.0913,"t":"2026-09-22T16:30:00Z","v":304,"vw":741.118121},{"c":743.31,"h":743.31,"l":743.31,"n":8,"o":743.31,"t":"2026-09-22T16:45:00Z","v":121,"vw":743.31},{"c":744,"h":744,"l":741.59,"n":127,"o":742.49,"t":"2026-09-22T17:15:00Z","v":2643,"vw":742.800229},{"c":743.11,"h":745.51,"l":743.11,"n":63,"o":744.48,"t":"2026-09-22T17:30:00Z","v":595,"vw":744.493704},{"c":744.08,"h":745.09,"l":744.08,"n":50,"o":745,"t":"2026-09-22T17:45:00Z","v":523,"vw":744.732258},{"c":744.805,"h":745.05,"l":744.805,"n":72,"o":744.81,"t":"2026-09-22T18:00:00Z","v":1310,"vw":745.020686},{"c":742.51,"h":743.25,"l":742.51,"n":35,"o":743.25,"t":"2026-09-22T18:15:00Z","v":364,"vw":742.817251},{"c":745.23,"h":745.86,"l":744.66,"n":106,"o":744.66,"t":"2026-09-22T18:30:00Z","v":1207,"vw":745.425381},{"c":748.15,"h":748.7999,"l":745.84,"n":107,"o":745.84,"t":"2026-09-22T18:45:00Z","v":1413,"vw":746.913112},{"c":744.76,"h":748.15,"l":744.76,"n":219,"o":748.0845,"t":"2026-09-22T19:00:00Z","v":2518,"vw":746.48762},{"c":746.065,"h":746.63,"l":745.2601,"n":212,"o":745.495,"t":"2026-09-22T19:30:00Z","v":2532,"vw":746.26303},{"c":745.71,"h":747.38,"l":743.5,"n":715,"o":746.065,"t":"2026-09-22T19:45:00Z","v":7093,"vw":745.415621},{"c":744.75,"h":744.75,"l":744.75,"n":17,"o":744.75,"t":"2026-09-22T20:00:00Z","v":4394,"vw":744.75},{"c":742.5,"h":742.5,"l":742.5,"n":4,"o":742.5,"t":"2026-09-23T08:00:00Z","v":200,"vw":742.5},{"c":746.1325,"h":746.1325,"l":746.1325,"n":1,"o":746.1325,"t":"2026-09-23T11:15:00Z","v":40,"vw":746.1325},{"c":752,"h":752,"l":752,"n":6,"o":752,"t":"2026-09-23T12:30:00Z","v":108,"vw":752},{"c":747.36,"h":749.72,"l":747.36,"n":25,"o":749.72,"t":"2026-09-23T13:00:00Z","v":735,"vw":748.247283},{"c":745.65,"h":745.65,"l":745.65,"n":2,"o":745.65,"t":"2026-09-23T13:15:00Z","v":68,"vw":745.65},{"c":743.815,"h":745.305,"l":742.23,"n":165,"o":744.21,"t":"2026-09-23T13:30:00Z","v":3011,"vw":743.734376},{"c":744.98,"h":748.41,"l":742.31,"n":181,"o":742.31,"t":"2026-09-23T13:45:00Z","v":2555,"vw":745.561422},{"c":750.675,"h":752.46,"l":748.265,"n":166,"o":748.265,"t":"2026-09-23T14:00:00Z","v":2255,"vw":751.232444},{"c":747.1737,"h":750.39,"l":746.4225,"n":102,"o":750.39,"t":"2026-09-23T14:15:00Z","v":1467,"vw":748.106711},{"c":750.775,"h":750.775,"l":748.785,"n":42,"o":748.9,"t":"2026-09-23T14:30:00Z","v":739,"vw":749.625938},{"c":746.95,"h":749.08,"l":745.84,"n":103,"o":748.045,"t":"2026-09-23T14:45:00Z","v":2037,"vw":747.011625},{"c":750.07,"h":750.07,"l":747.0796,"n":96,"o":747.35,"t":"2026-09-23T15:00:00Z","v":1049,"vw":748.290615},{"c":747.515,"h":749.54,"l":746.15,"n":94,"o":749.54,"t":"2026-09-23T15:15:00Z","v":1166,"vw":747.304701},{"c":745.04,"h":746.31,"l":745.04,"n":18,"o":746.31,"t":"2026-09-23T15:30:00Z","v":191,"vw":745.604444},{"c":745.46,"h":747.96,"l":744.7,"n":133,"o":746.7,"t":"2026-09-23T15:45:00Z","v":3069,"vw":747.128076},{"c":743.78,"h":744.46,"l":743.2,"n":82,"o":744.28,"t":"2026-09-23T16:00:00Z","v":1282,"vw":744.051252},{"c":743.2,"h":743.43,"l":742.65,"n":59,"o":742.73,"t":"2026-09-23T16:15:00Z","v":802,"vw":742.964383},{"c":743.625,"h":744.9475,"l":742.21,"n":162,"o":742.21,"t":"2026-09-23T16:30:00Z","v":2609,"vw":743.647243},{"c":744.11,"h":744.63,"l":744,"n":36,"o":744.63,"t":"2026-09-23T16:45:00Z","v":479,"vw":744.360705},{"c":744.2625,"h":745.2,"l":744.11,"n":37,"o":744.8225,"t":"2026-09-23T17:00:00Z","v":415,"vw":744.564949},{"c":745.6,"h":746.39,"l":745.11,"n":55,"o":745.11,"t":"2026-09-23T17:15:00Z","v":787,"vw":745.790141},{"c":744.535,"h":746.25,"l":744.15,"n":94,"o":746.25,"t":"2026-09-23T17:30:00Z","v":1174,"vw":745.405829},{"c":745.215,"h":745.215,"l":745.215,"n":8,"o":745.215,"t":"2026-09-23T17:45:00Z","v":66,"vw":745.215},{"c":745.76,"h":746.02,"l":745.085,"n":33,"o":745.095,"t":"2026-09-23T18:00:00Z","v":521,"vw":745.530662},{"c":745.73,"h":745.73,"l":745.065,"n":69,"o":745.075,"t":"2026-09-23T18:15:00Z","v":854,"vw":745.154618},{"c":746.89,"h":746.89,"l":745.615,"n":104,"o":745.68,"t":"2026-09-23T18:30:00Z","v":1531,"vw":745.903373},{"c":745.54,"h":745.84,"l":745.485,"n":63,"o":745.84,"t":"2026-09-23T18:45:00Z","v":576,"vw":745.650027},{"c":746.68,"h":747.41,"l":746.68,"n":29,"o":747.41,"t":"2026-09-23T19:00:00Z","v":279,"vw":746.925902},{"c":743.99,"h":747.5,"l":743.99,"n":155,"o":747.5,"t":"2026-09-23T19:15:00Z","v":1621,"vw":744.835425},{"c":744.77,"h":745.07,"l":743.71,"n":389,"o":745.07,"t":"2026-09-23T19:30:00Z","v":5752,"vw":744.195272},{"c":743,"h":743.88,"l":739.32,"n":978,"o":743.66,"t":"2026-09-23T19:45:00Z","v":14265,"vw":742.140873},{"c":742.49,"h":742.49,"l":742.49,"n":30,"o":742.49,"t":"2026-09-23T20:00:00Z","v":3960,"vw":742.49},{"c":745.31,"h":745.31,"l":745.31,"n":7,"o":745.31,"t":"2026-09-24T11:00:00Z","v":129,"vw":745.31},{"c":746,"h":746,"l":746,"n":4,"o":746,"t":"2026-09-24T11:15:00Z","v":120,"vw":746},{"c":749.91,"h":749.91,"l":749.91,"n":3,"o":749.91,"t":"2026-09-24T12:30:00Z","v":64,"vw":749.91},{"c":747.85,"h":750.29,"l":747.85,"n":37,"o":750.29,"t":"2026-09-24T13:15:00Z","v":390,"vw":749.235424},{"c":743.78,"h":747.03,"l":742.275,"n":551,"o":744.33,"t":"2026-09-24T13:30:00Z","v":7733,"vw":744.553076},{"c":744.205,"h":745.58,"l":738.25,"n":406,"o":744.44,"t":"2026-09-24T13:45:00Z","v":4649,"vw":742.662238},{"c":742.2,"h":746.99,"l":742.2,"n":198,"o":743.915,"t":"2026-09-24T14:00:00Z","v":2074,"vw":745.00868},{"c":739.71,"h":742.53,"l":738.62,"n":339,"o":741.55,"t":"2026-09-24T14:15:00Z","v":6767,"vw":740.470347},{"c":742.66,"h":744.27,"l":740,"n":142,"o":740,"t":"2026-09-24T14:30:00Z","v":1916,"vw":742.008622},{"c":739.33,"h":742.01,"l":739.285,"n":94,"o":742.01,"t":"2026-09-24T14:45:00Z","v":1061,"vw":741.136785},{"c":741.355,"h":741.91,"l":740.03,"n":81,"o":740.49,"t":"2026-09-24T15:00:00Z","v":997,"vw":741.363645},{"c":740.07,"h":740.885,"l":740.07,"n":21,"o":740.885,"t":"2026-09-24T15:15:00Z","v":214,"vw":740.634231},{"c":740.5275,"h":741.97,"l":739.32,"n":116,"o":739.32,"t":"2026-09-24T15:30:00Z","v":1941,"vw":740.600512},{"c":742.05,"h":742.7816,"l":740.27,"n":95,"o":740.27,"t":"2026-09-24T15:45:00Z","v":1306,"vw":741.528186},{"c":740.3483,"h":742.47,"l":740.3483,"n":64,"o":742.055,"t":"2026-09-24T16:00:00Z","v":1010,"vw":741.698568},{"c":746.8,"h":746.95,"l":742.92,"n":169,"o":743.61,"t":"2026-09-24T16:15:00Z","v":2446,"vw":744.721613},{"c":747.42,"h":747.42,"l":746.495,"n":30,"o":746.495,"t":"2026-09-24T16:30:00Z","v":457,"vw":746.616613},{"c":746,"h":748.75,"l":743.2,"n":116,"o":746.21,"t":"2026-09-24T16:45:00Z","v":2237,"vw":745.938471},{"c":746.54,"h":746.54,"l":744.7,"n":90,"o":744.995,"t":"2026-09-24T17:00:00Z","v":1606,"vw":745.407146},{"c":746.625,"h":748.0612,"l":744.4501,"n":94,"o":746.61,"t":"2026-09-24T17:15:00Z","v":2068,"vw":746.20266},{"c":744.82,"h":746.36,"l":744.56,"n":110,"o":744.5887,"t":"2026-09-24T17:30:00Z","v":1708,"vw":745.021502},{"c":745.61,"h":745.9,"l":744.725,"n":107,"o":745.3,"t":"2026-09-24T17:45:00Z","v":1394,"vw":745.335951},{"c":746.6,"h":746.6,"l":743.425,"n":151,"o":744.955,"t":"2026-09-24T18:00:00Z","v":2200,"vw":744.607751},{"c":746.02,"h":746.02,"l":745.45,"n":101,"o":745.45,"t":"2026-09-24T18:15:00Z","v":1056,"vw":745.619287},{"c":746.6899,"h":746.6899,"l":743.6801,"n":98,"o":744.68,"t":"2026-09-24T18:30:00Z","v":1276,"vw":744.953846},{"c":744.26,"h":746.02,"l":744.26,"n":158,"o":745.24,"t":"2026-09-24T18:45:00Z","v":2779,"vw":745.216657},{"c":741.995,"h":745.0999,"l":741.1,"n":146,"o":743.645,"t":"2026-09-24T19:00:00Z","v":2518,"vw":742.725595},{"c":740.94,"h":742.53,"l":740.645,"n":239,"o":741.995,"t":"2026-09-24T19:15:00Z","v":2932,"vw":741.643865},{"c":742.295,"h":742.49,"l":740.32,"n":271,"o":740.32,"t":"2026-09-24T19:30:00Z","v":3098,"vw":741.998816},{"c":741.1,"h":741.6,"l":739.25,"n":743,"o":741.15,"t":"2026-09-24T19:45:00Z","v":9489,"vw":740.300495},{"c":739.72,"h":739.72,"l":739.72,"n":11,"o":739.72,"t":"2026-09-24T20:00:00Z","v":3733,"vw":739.72},{"c":741.38,"h":741.38,"l":741.38,"n":4,"o":741.38,"t":"2026-09-25T13:15:00Z","v":96,"vw":741.38},{"c":738.86,"h":739.89,"l":738.86,"n":100,"o":739.89,"t":"2026-09-25T13:30:00Z","v":1303,"vw":739.480454},{"c":740.635,"h":745.26,"l":739.39,"n":125,"o":740.73,"t":"2026-09-25T13:45:00Z","v":2161,"vw":741.631032},{"c":736.96,"h":740.6275,"l":735,"n":233,"o":740.6275,"t":"2026-09-25T14:00:00Z","v":3701,"vw":736.446161},{"c":733.315,"h":735.17,"l":730.515,"n":152,"o":734.9825,"t":"2026-09-25T14:15:00Z","v":2453,"vw":733.258624},{"c":733.42,"h":733.42,"l":733.42,"n":34,"o":733.42,"t":"2026-09-25T14:30:00Z","v":1246,"vw":733.42},{"c":734.655,"h":734.655,"l":733.21,"n":18,"o":734.655,"t":"2026-09-25T14:45:00Z","v":266,"vw":734.173333},{"c":735.71,"h":736.59,"l":732,"n":150,"o":733.0801,"t":"2026-09-25T15:00:00Z","v":2952,"vw":733.749954},{"c":734.415,"h":736.77,"l":733.67,"n":178,"o":736.6,"t":"2026-09-25T15:15:00Z","v":2306,"vw":735.37167},{"c":736.66,"h":736.66,"l":735.46,"n":33,"o":735.46,"t":"2026-09-25T15:30:00Z","v":250,"vw":736.06},{"c":738.88,"h":738.88,"l":735.605,"n":81,"o":735.605,"t":"2026-09-25T15:45:00Z","v":1078,"vw":736.800108},{"c":741.14,"h":741.14,"l":739.39,"n":261,"o":739.39,"t":"2026-09-25T16:00:00Z","v":2437,"vw":740.193002},{"c":740.37,"h":741.595,"l":740.37,"n":197,"o":741.26,"t":"2026-09-25T16:15:00Z","v":2982,"vw":741.326234},{"c":739.385,"h":739.385,"l":739.385,"n":25,"o":739.385,"t":"2026-09-25T16:30:00Z","v":296,"vw":739.385},{"c":737.07,"h":738.495,"l":735.2103,"n":95,"o":738.495,"t":"2026-09-25T16:45:00Z","v":1259,"vw":736.752111},{"c":735.42,"h":735.42,"l":735.25,"n":31,"o":735.25,"t":"2026-09-25T17:00:00Z","v":464,"vw":735.338083},{"c":737.69,"h":737.9168,"l":735.4724,"n":122,"o":736.15,"t":"2026-09-25T17:15:00Z","v":1931,"vw":736.778533},{"c":736.978,"h":737.2,"l":736.978,"n":20,"o":737.2,"t":"2026-09-25T17:30:00Z","v":321,"vw":737.122517},{"c":737.77,"h":737.77,"l":736.33,"n":28,"o":736.33,"t":"2026-09-25T17:45:00Z","v":223,"vw":736.93},{"c":738.33,"h":738.33,"l":737.36,"n":91,"o":737.93,"t":"2026-09-25T18:00:00Z","v":1248,"vw":737.661646},{"c":738.24,"h":739.35,"l":737.63,"n":92,"o":738.25,"t":"2026-09-25T18:15:00Z","v":1505,"vw":738.03987},{"c":736.8951,"h":737.83,"l":736.8951,"n":85,"o":737.83,"t":"2026-09-25T18:30:00Z","v":1072,"vw":737.198485},{"c":737.294,"h":737.37,"l":736.35,"n":76,"o":737.13,"t":"2026-09-25T19:00:00Z","v":1051,"vw":737.090875},{"c":736.87,"h":737.17,"l":735.0364,"n":121,"o":737.025,"t":"2026-09-25T19:15:00Z","v":2523,"vw":736.352989},{"c":736.535,"h":736.94,"l":735.38,"n":144,"o":735.84,"t":"2026-09-25T19:30:00Z","v":1877,"vw":736.365736},{"c":735.24,"h":737.34,"l":734.92,"n":677,"o":737.15,"t":"2026-09-25T19:45:00Z","v":9446,"vw":735.754287},{"c":735,"h":735,"l":735,"n":10,"o":735,"t":"2026-09-25T20:00:00Z","v":4906,"vw":735},{"c":717.965,"h":719,"l":710,"n":389,"o":715.53,"t":"2026-09-28T13:30:00Z","v":6642,"vw":715.115327},{"c":717.51,"h":718.64,"l":716.04,"n":211,"o":718,"t":"2026-09-28T13:45:00Z","v":3584,"vw":716.818218},{"c":712.34,"h":715.82,"l":712.34,"n":84,"o":715.82,"t":"2026-09-28T14:00:00Z","v":1402,"vw":713.858225},{"c":714.365,"h":714.635,"l":712.66,"n":108,"o":712.66,"t":"2026-09-28T14:15:00Z","v":1150,"vw":713.935046},{"c":709.915,"h":715.22,"l":709.915,"n":276,"o":713.385,"t":"2026-09-28T14:30:00Z","v":3796,"vw":713.668589},{"c":707.68,"h":711.61,"l":707.68,"n":123,"o":710.83,"t":"2026-09-28T14:45:00Z","v":1531,"vw":709.502644},{"c":706.64,"h":710.57,"l":705.82,"n":158,"o":708.13,"t":"2026-09-28T15:00:00Z","v":2575,"vw":708.03983},{"c":707.36,"h":707.65,"l":705.28,"n":113,"o":705.28,"t":"2026-09-28T15:15:00Z","v":1798,"vw":706.250797},{"c":707.105,"h":708,"l":706.1294,"n":109,"o":706.19,"t":"2026-09-28T15:30:00Z","v":1481,"vw":706.995947},{"c":706.58,"h":706.58,"l":704.51,"n":126,"o":706.5,"t":"2026-09-28T15:45:00Z","v":1660,"vw":705.875681},{"c":705.3,"h":706.59,"l":705.3,"n":63,"o":706.59,"t":"2026-09-28T16:00:00Z","v":610,"vw":705.739042},{"c":707.755,"h":708.8,"l":705.62,"n":172,"o":705.62,"t":"2026-09-28T16:15:00Z","v":2185,"vw":707.297023},{"c":705.45,"h":707.755,"l":704.16,"n":247,"o":707.755,"t":"2026-09-28T16:30:00Z","v":2835,"vw":705.987084},{"c":706.21,"h":706.7,"l":704,"n":130,"o":706.15,"t":"2026-09-28T16:45:00Z","v":4063,"vw":705.503014},{"c":707.99,"h":707.99,"l":705.67,"n":127,"o":706.49,"t":"2026-09-28T17:00:00Z","v":1397,"vw":706.450064},{"c":706.12,"h":709.93,"l":705.965,"n":60,"o":709.93,"t":"2026-09-28T17:15:00Z","v":535,"vw":707.088608},{"c":707.215,"h":708.82,"l":706.9,"n":68,"o":706.9,"t":"2026-09-28T17:30:00Z","v":742,"vw":707.660427},{"c":707.22,"h":707.22,"l":705.55,"n":13,"o":706.21,"t":"2026-09-28T17:45:00Z","v":631,"vw":705.997488},{"c":706.42,"h":706.435,"l":705.71,"n":79,"o":706.435,"t":"2026-09-28T18:00:00Z","v":700,"vw":706.13625},{"c":707.13,"h":707.13,"l":704.201,"n":55,"o":705,"t":"2026-09-28T18:15:00Z","v":712,"vw":705.577124},{"c":705.29,"h":705.29,"l":705.29,"n":29,"o":705.29,"t":"2026-09-28T18:30:00Z","v":270,"vw":705.29},{"c":702.82,"h":704.3,"l":702.82,"n":150,"o":704,"t":"2026-09-28T18:45:00Z","v":1439,"vw":703.767947},{"c":703.145,"h":704.58,"l":702.98,"n":83,"o":702.98,"t":"2026-09-28T19:00:00Z","v":718,"vw":703.322695},{"c":702.88,"h":704.47,"l":702.47,"n":195,"o":702.47,"t":"2026-09-28T19:15:00Z","v":2767,"vw":703.076963},{"c":703.44,"h":703.44,"l":701.7,"n":249,"o":702.34,"t":"2026-09-28T19:30:00Z","v":2710,"vw":702.644902},{"c":705.22,"h":705.3,"l":702.73,"n":706,"o":703.61,"t":"2026-09-28T19:45:00Z","v":7189,"vw":704.128618},{"c":704.27,"h":704.27,"l":704.27,"n":15,"o":704.27,"t":"2026-09-28T20:00:00Z","v":5728,"vw":704.27},{"c":717.76,"h":717.76,"l":717.76,"n":3,"o":717.76,"t":"2026-09-28T20:30:00Z","v":100,"vw":717.76},{"c":710,"h":710,"l":710,"n":1,"o":710,"t":"2026-09-28T23:45:00Z","v":50,"vw":710},{"c":702.545,"h":704.34,"l":695.37,"n":195,"o":702,"t":"2026-09-29T13:30:00Z","v":3481,"vw":701.035601},{"c":699.79,"h":702.17,"l":699.7575,"n":121,"o":701.18,"t":"2026-09-29T13:45:00Z","v":2497,"vw":700.794661},{"c":700.3,"h":702.2349,"l":699.15,"n":161,"o":701.15,"t":"2026-09-29T14:00:00Z","v":2702,"vw":700.541061},{"c":697.17,"h":699.39,"l":695.9,"n":143,"o":698.51,"t":"2026-09-29T14:15:00Z","v":1850,"vw":698.044671},{"c":698.13,"h":698.13,"l":695.53,"n":173,"o":697.21,"t":"2026-09-29T14:30:00Z","v":1593,"vw":696.216164},{"c":695.87,"h":697.0525,"l":695.87,"n":45,"o":697.0525,"t":"2026-09-29T14:45:00Z","v":440,"vw":696.613277},{"c":695.57,"h":695.57,"l":694.02,"n":155,"o":695.38,"t":"2026-09-29T15:00:00Z","v":1983,"vw":694.981031},{"c":694.715,"h":694.715,"l":692.52,"n":171,"o":694.02,"t":"2026-09-29T15:15:00Z","v":2601,"vw":693.778225},{"c":695.32,"h":695.4,"l":692.24,"n":125,"o":693.535,"t":"2026-09-29T15:30:00Z","v":1721,"vw":694.456434},{"c":696,"h":696.225,"l":693.68,"n":107,"o":693.68,"t":"2026-09-29T15:45:00Z","v":1684,"vw":695.059948},{"c":694.72,"h":696.34,"l":694.72,"n":113,"o":696.16,"t":"2026-09-29T16:00:00Z","v":2591,"vw":695.237281},{"c":696.7,"h":696.7,"l":694.28,"n":56,"o":694.35,"t":"2026-09-29T16:15:00Z","v":883,"vw":695.566908},{"c":694.32,"h":696.57,"l":694.32,"n":69,"o":695.91,"t":"2026-09-29T16:30:00Z","v":812,"vw":695.584762},{"c":695.425,"h":696.57,"l":694.5901,"n":91,"o":696.55,"t":"2026-09-29T16:45:00Z","v":2342,"vw":695.48799},{"c":695.4933,"h":696.55,"l":694.35,"n":90,"o":694.955,"t":"2026-09-29T17:00:00Z","v":1327,"vw":695.672637},{"c":695.71,"h":696.14,"l":694.69,"n":216,"o":695.96,"t":"2026-09-29T17:15:00Z","v":5539,"vw":695.565038},{"c":696.395,"h":697.51,"l":694.35,"n":79,"o":694.35,"t":"2026-09-29T17:30:00Z","v":1378,"vw":696.110188},{"c":697.5,"h":697.5,"l":697.5,"n":23,"o":697.5,"t":"2026-09-29T17:45:00Z","v":193,"vw":697.5},{"c":696.31,"h":698.35,"l":696.31,"n":105,"o":698.13,"t":"2026-09-29T18:00:00Z","v":1052,"vw":697.556716},{"c":696.5,"h":697.59,"l":696.31,"n":155,"o":696.82,"t":"2026-09-29T18:15:00Z","v":2247,"vw":696.845507},{"c":699.43,"h":699.51,"l":696.32,"n":158,"o":696.32,"t":"2026-09-29T18:30:00Z","v":1694,"vw":698.133768},{"c":698.57,"h":700.3,"l":698,"n":137,"o":699.82,"t":"2026-09-29T18:45:00Z","v":1576,"vw":699.259267},{"c":698.23,"h":699.855,"l":697.585,"n":245,"o":698.19,"t":"2026-09-29T19:00:00Z","v":4133,"vw":699.09154},{"c":698.785,"h":698.98,"l":696.97,"n":137,"o":698.2207,"t":"2026-09-29T19:15:00Z","v":1701,"vw":698.446828},{"c":698.49,"h":700.415,"l":697.8,"n":414,"o":697.8,"t":"2026-09-29T19:30:00Z","v":8686,"vw":698.870976},{"c":703.31,"h":704.15,"l":697.795,"n":1148,"o":698.53,"t":"2026-09-29T19:45:00Z","v":21240,"vw":701.89096},{"c":703.37,"h":703.37,"l":703.37,"n":21,"o":703.37,"t":"2026-09-29T20:00:00Z","v":81960,"vw":703.37},{"c":702.84,"h":703.37,"l":702.84,"n":7,"o":703.37,"t":"2026-09-29T20:30:00Z","v":411,"vw":702.935344},{"c":685,"h":690.01,"l":685,"n":17,"o":690.01,"t":"2026-09-30T11:15:00Z","v":164,"vw":687.474074},{"c":679.98,"h":679.99,"l":679.98,"n":10,"o":679.99,"t":"2026-09-30T11:30:00Z","v":253,"vw":679.987927},{"c":680.99,"h":680.99,"l":679.5,"n":20,"o":679.5,"t":"2026-09-30T11:45:00Z","v":505,"vw":680.177969},{"c":679.99,"h":679.99,"l":679.99,"n":8,"o":679.99,"t":"2026-09-30T12:00:00Z","v":154,"vw":679.99},{"c":685,"h":685,"l":684.9,"n":7,"o":684.9,"t":"2026-09-30T12:30:00Z","v":240,"vw":684.929078},{"c":680.03,"h":692,"l":680.03,"n":516,"o":687,"t":"2026-09-30T13:30:00Z","v":8839,"vw":688.365641},{"c":686.125,"h":686.125,"l":681.515,"n":164,"o":681.515,"t":"2026-09-30T13:45:00Z","v":2285,"vw":684.915155},{"c":683.73,"h":685.81,"l":683.61,"n":181,"o":685.4724,"t":"2026-09-30T14:00:00Z","v":4511,"vw":685.008183},{"c":684.33,"h":687,"l":684.33,"n":177,"o":685.03,"t":"2026-09-30T14:15:00Z","v":3458,"vw":686.350752},{"c":686.58,"h":686.9525,"l":685.355,"n":37,"o":685.355,"t":"2026-09-30T14:30:00Z","v":521,"vw":685.820966},{"c":687.88,"h":688.0725,"l":686.99,"n":49,"o":686.99,"t":"2026-09-30T14:45:00Z","v":707,"vw":687.58269},{"c":687.3,"h":687.545,"l":687.21,"n":79,"o":687.21,"t":"2026-09-30T15:00:00Z","v":922,"vw":687.396738},{"c":686.21,"h":687.385,"l":686.21,"n":92,"o":686.57,"t":"2026-09-30T15:15:00Z","v":2026,"vw":687.05614},{"c":686.46,"h":686.55,"l":685.01,"n":99,"o":686.55,"t":"2026-09-30T15:30:00Z","v":2875,"vw":685.834748},{"c":685.465,"h":686.7442,"l":684,"n":141,"o":685.16,"t":"2026-09-30T15:45:00Z","v":2880,"vw":685.322731},{"c":684.49,"h":685.725,"l":684.49,"n":98,"o":685.58,"t":"2026-09-30T16:00:00Z","v":1183,"vw":685.181181},{"c":685,"h":685.3,"l":684,"n":133,"o":685.3,"t":"2026-09-30T16:15:00Z","v":1853,"vw":684.539443},{"c":685.05,"h":685.05,"l":683.0201,"n":47,"o":683.0201,"t":"2026-09-30T16:30:00Z","v":593,"vw":684.290225},{"c":684.2,"h":685.05,"l":684.04,"n":38,"o":684.5,"t":"2026-09-30T16:45:00Z","v":623,"vw":684.720042},{"c":684.6599,"h":685.205,"l":683.88,"n":127,"o":684.68,"t":"2026-09-30T17:00:00Z","v":2805,"vw":684.572718},{"c":685.38,"h":685.38,"l":683.62,"n":50,"o":683.62,"t":"2026-09-30T17:15:00Z","v":562,"vw":684.523513},{"c":688.82,"h":688.82,"l":684.725,"n":224,"o":685.1,"t":"2026-09-30T17:30:00Z","v":4379,"vw":687.184822},{"c":686.23,"h":688.25,"l":686.23,"n":94,"o":688.25,"t":"2026-09-30T17:45:00Z","v":2113,"vw":687.038298},{"c":686.07,"h":687.12,"l":685.41,"n":131,"o":686.07,"t":"2026-09-30T18:00:00Z","v":2111,"vw":685.977245},{"c":685.015,"h":686.295,"l":684.55,"n":123,"o":685.62,"t":"2026-09-30T18:15:00Z","v":3088,"vw":685.134447},{"c":685.53,"h":686.37,"l":685.03,"n":102,"o":685.405,"t":"2026-09-30T18:30:00Z","v":1151,"vw":685.748603},{"c":687.195,"h":687.54,"l":684.82,"n":114,"o":686.17,"t":"2026-09-30T18:45:00Z","v":2539,"vw":686.063283},{"c":685.75,"h":687.075,"l":685.75,"n":141,"o":686.97,"t":"2026-09-30T19:00:00Z","v":1838,"vw":686.355717},{"c":685.6257,"h":686.17,"l":684.5525,"n":154,"o":686.17,"t":"2026-09-30T19:15:00Z","v":1652,"vw":685.239704},{"c":684.19,"h":685.16,"l":684.19,"n":161,"o":684.54,"t":"2026-09-30T19:30:00Z","v":1307,"vw":684.717712},{"c":682.13,"h":685.2693,"l":682.05,"n":1131,"o":684.66,"t":"2026-09-30T19:45:00Z","v":17172,"vw":683.30505},{"c":682.01,"h":682.01,"l":682.01,"n":25,"o":682.01,"t":"2026-09-30T20:00:00Z","v":14982,"vw":682.01},{"c":682.01,"h":682.01,"l":682.01,"n":1,"o":682.01,"t":"2026-09-30T20:30:00Z","v":67,"vw":682.01},{"c":688.02,"h":688.02,"l":688.02,"n":12,"o":688.02,"t":"2026-10-01T11:00:00Z","v":169,"vw":688.02},{"c":686,"h":686,"l":685.11,"n":10,"o":685.11,"t":"2026-10-01T11:30:00Z","v":370,"vw":685.38087},{"c":686.17,"h":686.225,"l":680.33,"n":229,"o":680.33,"t":"2026-10-01T13:30:00Z","v":3118,"vw":683.205984},{"c":687.525,"h":688,"l":685.04,"n":55,"o":685.04,"t":"2026-10-01T13:45:00Z","v":1085,"vw":687.509259},{"c":683.8786,"h":685.99,"l":683.82,"n":98,"o":685.03,"t":"2026-10-01T14:00:00Z","v":1247,"vw":684.661699},{"c":685.25,"h":686.86,"l":685.25,"n":131,"o":685.99,"t":"2026-10-01T14:15:00Z","v":2035,"vw":685.955382},{"c":685.51,"h":687,"l":684.65,"n":65,"o":684.65,"t":"2026-10-01T14:30:00Z","v":636,"vw":685.745882},{"c":686,"h":686,"l":683.97,"n":55,"o":684.25,"t":"2026-10-01T14:45:00Z","v":805,"vw":684.54322},{"c":685.5,"h":685.5,"l":683.755,"n":44,"o":683.755,"t":"2026-10-01T15:00:00Z","v":645,"vw":684.750703},{"c":686.68,"h":686.97,"l":683.42,"n":84,"o":683.42,"t":"2026-10-01T15:15:00Z","v":2194,"vw":686.078841},{"c":691.53,"h":692.14,"l":686.56,"n":276,"o":686.96,"t":"2026-10-01T15:30:00Z","v":6483,"vw":689.826857},{"c":691.58,"h":691.8081,"l":691.51,"n":62,"o":691.5175,"t":"2026-10-01T15:45:00Z","v":668,"vw":691.594808},{"c":691.2875,"h":693.75,"l":691.2875,"n":107,"o":691.6525,"t":"2026-10-01T16:00:00Z","v":1267,"vw":692.738657},{"c":691.5,"h":691.715,"l":691.5,"n":15,"o":691.715,"t":"2026-10-01T16:15:00Z","v":190,"vw":691.570492},{"c":692,"h":692.05,"l":690.265,"n":48,"o":692.05,"t":"2026-10-01T16:30:00Z","v":630,"vw":691.467},{"c":691.79,"h":691.91,"l":690.59,"n":37,"o":691.91,"t":"2026-10-01T16:45:00Z","v":595,"vw":691.362941},{"c":691.5814,"h":692.24,"l":691.5814,"n":21,"o":692.24,"t":"2026-10-01T17:00:00Z","v":302,"vw":691.968651},{"c":693.5,"h":693.64,"l":692.685,"n":93,"o":692.685,"t":"2026-10-01T17:15:00Z","v":799,"vw":693.191815},{"c":694.115,"h":695.17,"l":693.74,"n":115,"o":694,"t":"2026-10-01T17:30:00Z","v":1747,"vw":694.809714},{"c":693.845,"h":694.615,"l":692.85,"n":38,"o":692.85,"t":"2026-10-01T17:45:00Z","v":392,"vw":693.896243},{"c":692.71,"h":693.825,"l":692.71,"n":54,"o":693.265,"t":"2026-10-01T18:00:00Z","v":535,"vw":693.207105},{"c":691.165,"h":693.84,"l":690.73,"n":94,"o":693.72,"t":"2026-10-01T18:15:00Z","v":1417,"vw":692.12258},{"c":692.6,"h":694.73,"l":691.15,"n":175,"o":691.165,"t":"2026-10-01T18:30:00Z","v":1774,"vw":693.400326},{"c":692.505,"h":692.53,"l":691.965,"n":22,"o":691.965,"t":"2026-10-01T18:45:00Z","v":186,"vw":692.333333},{"c":692.365,"h":692.505,"l":692.2925,"n":50,"o":692.505,"t":"2026-10-01T19:00:00Z","v":406,"vw":692.379516},{"c":694.4019,"h":694.5383,"l":692,"n":76,"o":692.98,"t":"2026-10-01T19:15:00Z","v":724,"vw":693.457268},{"c":694.5,"h":695.22,"l":693.63,"n":269,"o":693.63,"t":"2026-10-01T19:30:00Z","v":2625,"vw":694.398995},{"c":695.815,"h":697.39,"l":693.79,"n":590,"o":694.01,"t":"2026-10-01T19:45:00Z","v":7569,"vw":695.85782},{"c":695.68,"h":695.68,"l":695.68,"n":26,"o":695.68,"t":"2026-10-01T20:00:00Z","v":4913,"vw":695.68},{"c":695.68,"h":695.68,"l":695.68,"n":1,"o":695.68,"t":"2026-10-01T20:30:00Z","v":140,"vw":695.68},{"c":695.5,"h":695.5,"l":695.5,"n":18,"o":695.5,"t":"2026-10-02T11:15:00Z","v":140,"vw":695.5},{"c":696.75,"h":703.36,"l":695.69,"n":87,"o":703.36,"t":"2026-10-02T13:30:00Z","v":1269,"vw":700.276268},{"c":697.1884,"h":702.5,"l":697.1884,"n":58,"o":701.37,"t":"2026-10-02T13:45:00Z","v":932,"vw":701.022556},{"c":700,"h":700,"l":697.2201,"n":81,"o":698.59,"t":"2026-10-02T14:00:00Z","v":1073,"vw":698.462342},{"c":698.37,"h":700.75,"l":698.37,"n":39,"o":700,"t":"2026-10-02T14:15:00Z","v":550,"vw":699.98441},{"c":699.7201,"h":700.58,"l":698.02,"n":25,"o":698.02,"t":"2026-10-02T14:30:00Z","v":404,"vw":699.301291},{"c":700.53,"h":701.79,"l":700.53,"n":38,"o":701.79,"t":"2026-10-02T14:45:00Z","v":408,"vw":701.361952},{"c":700.08,"h":702,"l":700.08,"n":95,"o":702,"t":"2026-10-02T15:00:00Z","v":1278,"vw":701.134592},{"c":700.725,"h":701.99,"l":700.725,"n":54,"o":701.08,"t":"2026-10-02T15:30:00Z","v":1041,"vw":701.580378},{"c":700.43,"h":700.95,"l":700.43,"n":9,"o":700.95,"t":"2026-10-02T16:00:00Z","v":144,"vw":700.614516},{"c":699.47,"h":700.34,"l":699.47,"n":24,"o":700.34,"t":"2026-10-02T16:15:00Z","v":247,"vw":700.070233},{"c":699.61,"h":700.02,"l":699.61,"n":69,"o":700.02,"t":"2026-10-02T16:30:00Z","v":630,"vw":699.87},{"c":700.8699,"h":700.87,"l":698.92,"n":18,"o":700.87,"t":"2026-10-02T16:45:00Z","v":506,"vw":700.702177},{"c":699.03,"h":699.525,"l":698.64,"n":15,"o":698.64,"t":"2026-10-02T17:00:00Z","v":192,"vw":699.169167},{"c":699.0881,"h":700.02,"l":699.0881,"n":64,"o":700.02,"t":"2026-10-02T17:15:00Z","v":828,"vw":699.518978},{"c":699.32,"h":699.995,"l":699.32,"n":16,"o":699.995,"t":"2026-10-02T17:30:00Z","v":158,"vw":699.6575},{"c":699.24,"h":699.825,"l":699.24,"n":12,"o":699.825,"t":"2026-10-02T17:45:00Z","v":169,"vw":699.657857},{"c":699.29,"h":700.6657,"l":699.29,"n":100,"o":700.6657,"t":"2026-10-02T18:00:00Z","v":1424,"vw":700.130755},{"c":698.19,"h":699.51,"l":698.19,"n":42,"o":699.5,"t":"2026-10-02T18:15:00Z","v":400,"vw":699.171193},{"c":698.02,"h":699.89,"l":697.9,"n":164,"o":697.9,"t":"2026-10-02T18:30:00Z","v":1948,"vw":698.971808},{"c":698.725,"h":698.96,"l":697.35,"n":40,"o":697.35,"t":"2026-10-02T18:45:00Z","v":353,"vw":698.44278},{"c":698.5,"h":698.935,"l":697.57,"n":115,"o":698.935,"t":"2026-10-02T19:00:00Z","v":1347,"vw":698.657304},{"c":698.87,"h":699.94,"l":698.29,"n":169,"o":698.645,"t":"2026-10-02T19:15:00Z","v":2372,"vw":699.305589},{"c":698.34,"h":699.82,"l":698.34,"n":110,"o":699.18,"t":"2026-10-02T19:30:00Z","v":824,"vw":698.983565},{"c":696.02,"h":699.11,"l":695.69,"n":612,"o":698.03,"t":"2026-10-02T19:45:00Z","v":5837,"vw":696.950067},{"c":696.23,"h":696.23,"l":696.23,"n":13,"o":696.23,"t":"2026-10-02T20:00:00Z","v":4455,"vw":696.23},{"c":696.23,"h":696.23,"l":696.23,"n":1,"o":696.23,"t":"2026-10-02T20:30:00Z","v":69,"vw":696.23},{"c":713.13,"h":713.13,"l":712.52,"n":7,"o":712.52,"t":"2026-10-05T11:00:00Z","v":170,"vw":712.890784},{"c":718.14,"h":718.14,"l":716.56,"n":24,"o":717.01,"t":"2026-10-05T12:45:00Z","v":507,"vw":717.234564},{"c":720.63,"h":720.63,"l":717.22,"n":68,"o":718.28,"t":"2026-10-05T13:00:00Z","v":929,"vw":718.296052},{"c":719.48,"h":721.93,"l":719.48,"n":78,"o":720.79,"t":"2026-10-05T13:15:00Z","v":926,"vw":720.664649},{"c":718.9,"h":723.28,"l":717.87,"n":456,"o":717.87,"t":"2026-10-05T13:30:00Z","v":7657,"vw":720.048366},{"c":721.55,"h":722.92,"l":718.405,"n":250,"o":718.485,"t":"2026-10-05T13:45:00Z","v":3121,"vw":721.026494},{"c":723.26,"h":727.32,"l":720.03,"n":411,"o":721.35,"t":"2026-10-05T14:00:00Z","v":5834,"vw":724.932219},{"c":722.42,"h":724.61,"l":721.2,"n":244,"o":724.12,"t":"2026-10-05T14:15:00Z","v":5199,"vw":723.571318},{"c":724.77,"h":724.77,"l":722.15,"n":173,"o":722.26,"t":"2026-10-05T14:30:00Z","v":3241,"vw":723.208564},{"c":723.825,"h":723.825,"l":723.825,"n":13,"o":723.825,"t":"2026-10-05T14:45:00Z","v":160,"vw":723.825},{"c":723.9,"h":725.345,"l":723.9,"n":69,"o":724.77,"t":"2026-10-05T15:00:00Z","v":704,"vw":724.7438},{"c":723.13,"h":724.85,"l":723.13,"n":23,"o":724.85,"t":"2026-10-05T15:15:00Z","v":243,"vw":723.733284},{"c":724.13,"h":724.13,"l":723,"n":105,"o":723.13,"t":"2026-10-05T15:30:00Z","v":1648,"vw":723.419034},{"c":722.8524,"h":723.915,"l":722.8524,"n":81,"o":723.09,"t":"2026-10-05T15:45:00Z","v":1096,"vw":723.275735},{"c":724.53,"h":724.53,"l":722.25,"n":105,"o":722.84,"t":"2026-10-05T16:00:00Z","v":2076,"vw":723.289822},{"c":723.25,"h":723.8688,"l":723.25,"n":34,"o":723.25,"t":"2026-10-05T16:15:00Z","v":352,"vw":723.651977},{"c":720.6,"h":722.515,"l":720.6,"n":133,"o":722.08,"t":"2026-10-05T16:30:00Z","v":1641,"vw":721.190727},{"c":716.08,"h":720.57,"l":716.08,"n":579,"o":720.57,"t":"2026-10-05T16:45:00Z","v":12346,"vw":718.563891},{"c":716.2675,"h":716.2675,"l":712.47,"n":230,"o":715.44,"t":"2026-10-05T17:00:00Z","v":4074,"vw":714.415099},{"c":713.38,"h":716.5,"l":713.38,"n":37,"o":716.5,"t":"2026-10-05T17:15:00Z","v":706,"vw":715.158058},{"c":715.82,"h":715.93,"l":714.08,"n":103,"o":714.57,"t":"2026-10-05T17:30:00Z","v":1041,"vw":715.218039},{"c":718.395,"h":718.53,"l":716.32,"n":84,"o":716.98,"t":"2026-10-05T17:45:00Z","v":836,"vw":717.951601},{"c":715.13,"h":717.005,"l":715.13,"n":133,"o":717.005,"t":"2026-10-05T18:00:00Z","v":2722,"vw":716.096936},{"c":712.31,"h":716.78,"l":712.31,"n":166,"o":714.84,"t":"2026-10-05T18:15:00Z","v":3368,"vw":714.219076},{"c":707.11,"h":711.83,"l":707.11,"n":146,"o":711.83,"t":"2026-10-05T18:30:00Z","v":1473,"vw":709.357226},{"c":705.57,"h":709.69,"l":705.57,"n":76,"o":709.69,"t":"2026-10-05T18:45:00Z","v":895,"vw":707.996731},{"c":711.89,"h":711.89,"l":708.98,"n":144,"o":709.29,"t":"2026-10-05T19:00:00Z","v":2108,"vw":710.207529},{"c":709.12,"h":712.74,"l":708.71,"n":287,"o":712,"t":"2026-10-05T19:15:00Z","v":4077,"vw":710.857216},{"c":708.665,"h":709.765,"l":707.77,"n":321,"o":708.33,"t":"2026-10-05T19:30:00Z","v":4617,"vw":709.08573},{"c":708.88,"h":710.3,"l":708,"n":1290,"o":708.665,"t":"2026-10-05T19:45:00Z","v":20150,"vw":709.110481},{"c":709.37,"h":709.37,"l":709.37,"n":11,"o":709.37,"t":"2026-10-05T20:00:00Z","v":5270,"vw":709.37},{"c":710.9,"h":710.9,"l":710.9,"n":11,"o":710.9,"t":"2026-10-06T08:00:00Z","v":85,"vw":710.9},{"c":704,"h":704,"l":704,"n":13,"o":704,"t":"2026-10-06T13:15:00Z","v":159,"vw":704},{"c":695.68,"h":704.72,"l":695.68,"n":287,"o":704.72,"t":"2026-10-06T13:30:00Z","v":4090,"vw":701.108686},{"c":695.875,"h":698.42,"l":694.21,"n":261,"o":694.21,"t":"2026-10-06T13:45:00Z","v":3940,"vw":696.202081},{"c":690.83,"h":695.795,"l":690,"n":296,"o":695.56,"t":"2026-10-06T14:00:00Z","v":6233,"vw":693.263836},{"c":685.3,"h":690.88,"l":685.16,"n":606,"o":690.45,"t":"2026-10-06T14:15:00Z","v":11785,"vw":688.106036},{"c":681.16,"h":685.54,"l":680.74,"n":307,"o":685.54,"t":"2026-10-06T14:30:00Z","v":4185,"vw":683.432347},{"c":687.98,"h":687.98,"l":682.125,"n":213,"o":682.29,"t":"2026-10-06T14:45:00Z","v":4105,"vw":685.237507},{"c":691.395,"h":692,"l":687.98,"n":123,"o":687.98,"t":"2026-10-06T15:00:00Z","v":3815,"vw":689.98599},{"c":692.71,"h":692.715,"l":691.355,"n":167,"o":691.355,"t":"2026-10-06T15:15:00Z","v":2330,"vw":692.287074},{"c":693.92,"h":693.92,"l":692.555,"n":79,"o":693.33,"t":"2026-10-06T15:30:00Z","v":1241,"vw":693.050529},{"c":693.41,"h":693.95,"l":693,"n":51,"o":693.4,"t":"2026-10-06T15:45:00Z","v":1587,"vw":693.452372},{"c":694,"h":694,"l":691.65,"n":181,"o":692.87,"t":"2026-10-06T16:00:00Z","v":3301,"vw":692.708217},{"c":693.955,"h":693.955,"l":692.87,"n":88,"o":692.87,"t":"2026-10-06T16:15:00Z","v":2028,"vw":693.38034},{"c":692.7,"h":692.845,"l":692.7,"n":14,"o":692.845,"t":"2026-10-06T16:30:00Z","v":236,"vw":692.799315},{"c":693.07,"h":693.61,"l":691.99,"n":55,"o":693.56,"t":"2026-10-06T16:45:00Z","v":861,"vw":693.044674},{"c":693.54,"h":694.64,"l":692.89,"n":74,"o":692.89,"t":"2026-10-06T17:00:00Z","v":1022,"vw":693.70951},{"c":694.5,"h":694.82,"l":693.43,"n":177,"o":693.535,"t":"2026-10-06T17:15:00Z","v":2420,"vw":694.111391},{"c":694.23,"h":694.23,"l":694.04,"n":23,"o":694.04,"t":"2026-10-06T17:30:00Z","v":252,"vw":694.142941},{"c":691.8,"h":693.71,"l":690.26,"n":234,"o":693.71,"t":"2026-10-06T17:45:00Z","v":5667,"vw":692.616747},{"c":692.32,"h":693.17,"l":690.71,"n":75,"o":690.71,"t":"2026-10-06T18:00:00Z","v":1310,"vw":692.223043},{"c":691.85,"h":692.3,"l":690.62,"n":145,"o":692.29,"t":"2026-10-06T18:15:00Z","v":3524,"vw":691.512581},{"c":692.03,"h":692.03,"l":690.99,"n":36,"o":690.99,"t":"2026-10-06T18:30:00Z","v":455,"vw":691.720742},{"c":690.95,"h":691.79,"l":690.95,"n":52,"o":691.65,"t":"2026-10-06T18:45:00Z","v":779,"vw":691.399444},{"c":691.42,"h":691.44,"l":690.77,"n":60,"o":690.98,"t":"2026-10-06T19:00:00Z","v":856,"vw":691.238072},{"c":691.29,"h":691.65,"l":690.33,"n":179,"o":691.13,"t":"2026-10-06T19:15:00Z","v":1631,"vw":691.059406},{"c":692.66,"h":692.8,"l":691.105,"n":234,"o":691.27,"t":"2026-10-06T19:30:00Z","v":2354,"vw":692.334817},{"c":691.36,"h":692.72,"l":690.01,"n":618,"o":692.72,"t":"2026-10-06T19:45:00Z","v":10217,"vw":691.591233},{"c":684.608,"h":691.1,"l":684.608,"n":20,"o":691.1,"t":"2026-10-06T20:00:00Z","v":5020,"vw":691.032767},{"c":682.12,"h":687.27,"l":682,"n":333,"o":687.27,"t":"2026-10-07T13:30:00Z","v":4346,"vw":684.782002},{"c":678.705,"h":682.635,"l":677,"n":242,"o":682.115,"t":"2026-10-07T13:45:00Z","v":2905,"vw":679.170452},{"c":676,"h":679.6375,"l":676,"n":108,"o":678.76,"t":"2026-10-07T14:00:00Z","v":892,"vw":677.890313},{"c":672.88,"h":676.15,"l":671.905,"n":359,"o":676.15,"t":"2026-10-07T14:15:00Z","v":8261,"vw":673.631497},{"c":672.47,"h":672.47,"l":670.83,"n":56,"o":672.32,"t":"2026-10-07T14:30:00Z","v":843,"vw":671.67165},{"c":671.72,"h":675.49,"l":670.08,"n":110,"o":670.08,"t":"2026-10-07T14:45:00Z","v":1935,"vw":672.333579},{"c":669.88,"h":671.46,"l":669.57,"n":116,"o":671.46,"t":"2026-10-07T15:00:00Z","v":1302,"vw":670.498815},{"c":671,"h":671,"l":669.04,"n":61,"o":669.15,"t":"2026-10-07T15:15:00Z","v":1820,"vw":670.618246},{"c":671.605,"h":674.1613,"l":671.605,"n":34,"o":672.36,"t":"2026-10-07T15:30:00Z","v":622,"vw":672.534909},{"c":673.06,"h":673.34,"l":670.1001,"n":57,"o":670.62,"t":"2026-10-07T15:45:00Z","v":999,"vw":671.834502},{"c":672.02,"h":672.02,"l":671.92,"n":13,"o":671.92,"t":"2026-10-07T16:00:00Z","v":280,"vw":671.961667},{"c":671.725,"h":672,"l":671.725,"n":14,"o":672,"t":"2026-10-07T16:15:00Z","v":133,"vw":671.8625},{"c":671.645,"h":672.5,"l":671.645,"n":79,"o":672.5,"t":"2026-10-07T16:30:00Z","v":858,"vw":672.008349},{"c":671.2801,"h":671.66,"l":671.2801,"n":18,"o":671.66,"t":"2026-10-07T16:45:00Z","v":253,"vw":671.411256},{"c":673.43,"h":673.43,"l":672.84,"n":33,"o":672.84,"t":"2026-10-07T17:00:00Z","v":209,"vw":673.233333},{"c":672.76,"h":673.85,"l":672.76,"n":56,"o":673.37,"t":"2026-10-07T17:15:00Z","v":671,"vw":673.460769},{"c":672.51,"h":672.51,"l":672.51,"n":26,"o":672.51,"t":"2026-10-07T17:30:00Z","v":383,"vw":672.51},{"c":672.4,"h":674.0799,"l":672,"n":94,"o":673.045,"t":"2026-10-07T17:45:00Z","v":1394,"vw":672.916433},{"c":671.2,"h":671.62,"l":671.2,"n":77,"o":671.62,"t":"2026-10-07T18:00:00Z","v":693,"vw":671.422592},{"c":672.12,"h":672.15,"l":671.74,"n":94,"o":671.74,"t":"2026-10-07T18:15:00Z","v":664,"vw":672.042941},{"c":671.11,"h":673.465,"l":671.11,"n":154,"o":672.12,"t":"2026-10-07T18:30:00Z","v":2600,"vw":672.158865},{"c":670.8,"h":671.255,"l":670.73,"n":34,"o":670.96,"t":"2026-10-07T18:45:00Z","v":365,"vw":670.935862},{"c":668.91,"h":671.72,"l":668.91,"n":266,"o":671.4001,"t":"2026-10-07T19:00:00Z","v":3741,"vw":670.302796},{"c":669.16,"h":669.16,"l":668.21,"n":268,"o":668.34,"t":"2026-10-07T19:15:00Z","v":3715,"vw":668.556997},{"c":669.735,"h":670.515,"l":667.811,"n":458,"o":669.2575,"t":"2026-10-07T19:30:00Z","v":10324,"vw":669.275787},{"c":669.32,"h":670.19,"l":668.465,"n":719,"o":669.06,"t":"2026-10-07T19:45:00Z","v":10850,"vw":669.121242},{"c":669.13,"h":669.13,"l":669.13,"n":17,"o":669.13,"t":"2026-10-07T20:00:00Z","v":5146,"vw":669.13},{"c":666.17,"h":666.17,"l":666.17,"n":2,"o":666.17,"t":"2026-10-08T13:00:00Z","v":80,"vw":666.17},{"c":665.27,"h":665.27,"l":665.02,"n":56,"o":665.02,"t":"2026-10-08T13:15:00Z","v":273,"vw":665.147953},{"c":665.13,"h":665.75,"l":663.36,"n":207,"o":663.45,"t":"2026-10-08T13:30:00Z","v":2023,"vw":663.975939},{"c":667.91,"h":667.91,"l":665.13,"n":68,"o":665.13,"t":"2026-10-08T13:45:00Z","v":1210,"vw":666.407435},{"c":666.55,"h":667,"l":666.55,"n":111,"o":666.93,"t":"2026-10-08T14:00:00Z","v":989,"vw":666.824949},{"c":669.865,"h":671.31,"l":666.75,"n":296,"o":666.76,"t":"2026-10-08T14:15:00Z","v":5595,"vw":668.796948},{"c":669.91,"h":670.13,"l":668.97,"n":49,"o":670.13,"t":"2026-10-08T14:30:00Z","v":429,"vw":669.716681},{"c":669.57,"h":669.71,"l":668.8,"n":55,"o":669.47,"t":"2026-10-08T14:45:00Z","v":685,"vw":669.297028},{"c":666.69,"h":666.69,"l":666.69,"n":38,"o":666.69,"t":"2026-10-08T15:00:00Z","v":369,"vw":666.69},{"c":665.595,"h":665.77,"l":665.595,"n":38,"o":665.77,"t":"2026-10-08T15:15:00Z","v":418,"vw":665.672206},{"c":663.98,"h":665.15,"l":663.98,"n":56,"o":665.15,"t":"2026-10-08T15:30:00Z","v":749,"vw":664.565312},{"c":664.75,"h":664.75,"l":664.75,"n":4,"o":664.75,"t":"2026-10-08T15:45:00Z","v":44,"vw":664.75},{"c":665.21,"h":665.21,"l":665,"n":16,"o":665,"t":"2026-10-08T16:00:00Z","v":195,"vw":665.132222},{"c":663.85,"h":666.745,"l":663.85,"n":98,"o":666.52,"t":"2026-10-08T16:15:00Z","v":1859,"vw":665.458749},{"c":665.475,"h":665.475,"l":663.765,"n":67,"o":664.28,"t":"2026-10-08T16:30:00Z","v":1034,"vw":664.677589},{"c":664,"h":665.125,"l":664,"n":106,"o":664.96,"t":"2026-10-08T16:45:00Z","v":1468,"vw":664.690036},{"c":663.79,"h":664.02,"l":663.03,"n":47,"o":663.03,"t":"2026-10-08T17:00:00Z","v":489,"vw":663.585},{"c":663.72,"h":664.165,"l":662.98,"n":114,"o":664.165,"t":"2026-10-08T17:15:00Z","v":2194,"vw":663.619883},{"c":665.74,"h":665.74,"l":663.23,"n":64,"o":663.415,"t":"2026-10-08T17:30:00Z","v":736,"vw":664.014286},{"c":663.13,"h":666.48,"l":662.4101,"n":118,"o":665.18,"t":"2026-10-08T17:45:00Z","v":1878,"vw":663.919363},{"c":664.87,"h":664.87,"l":662.4301,"n":53,"o":663.27,"t":"2026-10-08T18:00:00Z","v":920,"vw":663.719559},{"c":665.465,"h":665.76,"l":664.64,"n":79,"o":665.4975,"t":"2026-10-08T18:15:00Z","v":1268,"vw":665.530042},{"c":664.88,"h":665.49,"l":664.71,"n":22,"o":664.71,"t":"2026-10-08T18:30:00Z","v":193,"vw":665.048085},{"c":665.205,"h":665.205,"l":664.67,"n":68,"o":664.67,"t":"2026-10-08T18:45:00Z","v":709,"vw":665.092671},{"c":664.5,"h":665.92,"l":664.5,"n":205,"o":664.72,"t":"2026-10-08T19:00:00Z","v":1810,"vw":665.17995},{"c":665.305,"h":666.34,"l":663.4,"n":264,"o":664.08,"t":"2026-10-08T19:15:00Z","v":6865,"vw":663.752359},{"c":665.315,"h":665.83,"l":664.91,"n":126,"o":665.83,"t":"2026-10-08T19:30:00Z","v":1006,"vw":665.323482},{"c":665.36,"h":665.625,"l":663.72,"n":486,"o":664.87,"t":"2026-10-08T19:45:00Z","v":7902,"vw":665.111433},{"c":665.09,"h":665.09,"l":665.09,"n":15,"o":665.09,"t":"2026-10-08T20:00:00Z","v":4361,"vw":665.09},{"c":655.8,"h":661.7942,"l":655.8,"n":227,"o":661.01,"t":"2026-10-09T13:30:00Z","v":2997,"vw":658.985989},{"c":658.135,"h":658.135,"l":655.5,"n":236,"o":655.8,"t":"2026-10-09T13:45:00Z","v":2915,"vw":656.560628},{"c":658.72,"h":659,"l":658.15,"n":97,"o":658.15,"t":"2026-10-09T14:00:00Z","v":1569,"vw":658.56942},{"c":660.36,"h":660.475,"l":659.15,"n":169,"o":659.42,"t":"2026-10-09T14:15:00Z","v":3252,"vw":660.08632},{"c":660.19,"h":660.36,"l":660.19,"n":13,"o":660.36,"t":"2026-10-09T14:30:00Z","v":335,"vw":660.25375},{"c":661.85,"h":661.85,"l":660.125,"n":39,"o":660.125,"t":"2026-10-09T14:45:00Z","v":527,"vw":660.909167},{"c":661.625,"h":661.76,"l":660.28,"n":99,"o":661,"t":"2026-10-09T15:00:00Z","v":1316,"vw":661.018838},{"c":660.86,"h":661.795,"l":660.755,"n":66,"o":661.795,"t":"2026-10-09T15:15:00Z","v":944,"vw":661.268444},{"c":659.45,"h":660.22,"l":659.45,"n":34,"o":660.22,"t":"2026-10-09T15:30:00Z","v":651,"vw":659.712963},{"c":659.995,"h":660,"l":659.975,"n":38,"o":660,"t":"2026-10-09T15:45:00Z","v":579,"vw":659.986976},{"c":659,"h":661.4499,"l":658.8125,"n":60,"o":660.26,"t":"2026-10-09T16:00:00Z","v":1426,"vw":659.947776},{"c":658.39,"h":658.795,"l":658.39,"n":26,"o":658.795,"t":"2026-10-09T16:15:00Z","v":389,"vw":658.615},{"c":659.235,"h":659.635,"l":659.235,"n":29,"o":659.61,"t":"2026-10-09T16:30:00Z","v":754,"vw":659.592114},{"c":658.19,"h":660.005,"l":657.3,"n":135,"o":659.9299,"t":"2026-10-09T16:45:00Z","v":2019,"vw":658.906192},{"c":658,"h":658.505,"l":658,"n":23,"o":658.14,"t":"2026-10-09T17:00:00Z","v":333,"vw":658.186905},{"c":655.375,"h":659.33,"l":654.3601,"n":213,"o":659.11,"t":"2026-10-09T17:15:00Z","v":4936,"vw":657.745491},{"c":655.38,"h":655.38,"l":655.38,"n":11,"o":655.38,"t":"2026-10-09T17:30:00Z","v":141,"vw":655.38},{"c":657.3,"h":657.3,"l":654.74,"n":174,"o":655.4,"t":"2026-10-09T17:45:00Z","v":3841,"vw":655.593219},{"c":656.62,"h":657.3,"l":655.62,"n":97,"o":656.74,"t":"2026-10-09T18:00:00Z","v":1612,"vw":656.655497},{"c":655.75,"h":656.8,"l":655.75,"n":95,"o":656.65,"t":"2026-10-09T18:15:00Z","v":1449,"vw":656.269076},{"c":656.54,"h":656.54,"l":656.54,"n":15,"o":656.54,"t":"2026-10-09T18:30:00Z","v":133,"vw":656.54},{"c":657,"h":657,"l":654.99,"n":92,"o":654.99,"t":"2026-10-09T18:45:00Z","v":980,"vw":656.10033},{"c":656.58,"h":658.69,"l":656.24,"n":261,"o":656.685,"t":"2026-10-09T19:00:00Z","v":4986,"vw":657.072058},{"c":656.9,"h":657.07,"l":656.25,"n":168,"o":657,"t":"2026-10-09T19:15:00Z","v":1930,"vw":656.833918},{"c":657.065,"h":657.065,"l":656.12,"n":236,"o":656.84,"t":"2026-10-09T19:30:00Z","v":3388,"vw":656.60118},{"c":656.1,"h":657.05,"l":655.2,"n":656,"o":657.05,"t":"2026-10-09T19:45:00Z","v":8175,"vw":655.874766},{"c":655.74,"h":655.74,"l":655.74,"n":17,"o":655.74,"t":"2026-10-09T20:00:00Z","v":4827,"vw":655.74},{"c":661.07,"h":661.07,"l":661.07,"n":5,"o":661.07,"t":"2026-10-12T12:45:00Z","v":84,"vw":661.07},{"c":660.13,"h":660.19,"l":660.13,"n":50,"o":660.19,"t":"2026-10-12T13:15:00Z","v":345,"vw":660.159396},{"c":658.4629,"h":662,"l":657.46,"n":297,"o":660.97,"t":"2026-10-12T13:30:00Z","v":4818,"vw":660.610082},{"c":661.11,"h":662,"l":659.67,"n":200,"o":659.67,"t":"2026-10-12T13:45:00Z","v":4792,"vw":661.525576},{"c":658.72,"h":660.05,"l":657.31,"n":135,"o":659.01,"t":"2026-10-12T14:00:00Z","v":2687,"vw":658.236973},{"c":657.97,"h":658.5,"l":656.09,"n":104,"o":658.5,"t":"2026-10-12T14:15:00Z","v":1996,"vw":656.911159},{"c":656.96,"h":656.96,"l":655.13,"n":71,"o":656.03,"t":"2026-10-12T14:30:00Z","v":1031,"vw":656.179406},{"c":658.43,"h":658.43,"l":656.72,"n":69,"o":657.21,"t":"2026-10-12T14:45:00Z","v":970,"vw":657.481443},{"c":657.285,"h":658.545,"l":657,"n":57,"o":658.545,"t":"2026-10-12T15:00:00Z","v":682,"vw":658.048599},{"c":656.62,"h":657.205,"l":656.62,"n":9,"o":657.205,"t":"2026-10-12T15:15:00Z","v":294,"vw":657.1114},{"c":656.715,"h":656.715,"l":656.715,"n":2,"o":656.715,"t":"2026-10-12T15:30:00Z","v":106,"vw":656.715},{"c":656,"h":656.51,"l":655.44,"n":36,"o":655.78,"t":"2026-10-12T15:45:00Z","v":820,"vw":656.233768},{"c":655.56,"h":655.56,"l":655.46,"n":24,"o":655.47,"t":"2026-10-12T16:00:00Z","v":223,"vw":655.49719},{"c":655.36,"h":656.23,"l":655.36,"n":33,"o":656.23,"t":"2026-10-12T16:15:00Z","v":435,"vw":655.667344},{"c":654.77,"h":655.47,"l":654.77,"n":33,"o":655.47,"t":"2026-10-12T16:30:00Z","v":265,"vw":655.003333},{"c":655.24,"h":655.24,"l":654.35,"n":36,"o":654.98,"t":"2026-10-12T16:45:00Z","v":440,"vw":654.820162},{"c":653.87,"h":655.32,"l":653.87,"n":39,"o":654.94,"t":"2026-10-12T17:15:00Z","v":834,"vw":654.765967},{"c":653.38,"h":654.26,"l":652.78,"n":64,"o":654.26,"t":"2026-10-12T17:30:00Z","v":1356,"vw":653.252756},{"c":653.765,"h":653.765,"l":652.66,"n":53,"o":652.66,"t":"2026-10-12T17:45:00Z","v":858,"vw":652.898966},{"c":651.6,"h":653.865,"l":651.6,"n":151,"o":652.94,"t":"2026-10-12T18:00:00Z","v":1920,"vw":652.561087},{"c":650.68,"h":652.86,"l":650.68,"n":62,"o":650.69,"t":"2026-10-12T18:15:00Z","v":818,"vw":651.594194},{"c":651.62,"h":652.4413,"l":651.08,"n":63,"o":651.2,"t":"2026-10-12T18:30:00Z","v":900,"vw":651.749285},{"c":652.1075,"h":652.68,"l":651.18,"n":107,"o":652.02,"t":"2026-10-12T18:45:00Z","v":1856,"vw":652.030846},{"c":653.5,"h":653.5,"l":652.055,"n":89,"o":652.055,"t":"2026-10-12T19:00:00Z","v":1631,"vw":653.214573},{"c":653.33,"h":654.18,"l":653.33,"n":66,"o":653.335,"t":"2026-10-12T19:15:00Z","v":1140,"vw":653.605055},{"c":653.36,"h":654.25,"l":652.9,"n":167,"o":653.72,"t":"2026-10-12T19:30:00Z","v":1946,"vw":653.39792},{"c":653.35,"h":654.31,"l":653.25,"n":424,"o":653.36,"t":"2026-10-12T19:45:00Z","v":4331,"vw":653.701177},{"c":653.84,"h":653.84,"l":653.84,"n":17,"o":653.84,"t":"2026-10-12T20:00:00Z","v":3592,"vw":653.84},{"c":665.35,"h":665.39,"l":663.16,"n":20,"o":665.39,"t":"2026-10-13T12:30:00Z","v":674,"vw":664.462524},{"c":668.81,"h":668.81,"l":665.85,"n":121,"o":666.1,"t":"2026-10-13T12:45:00Z","v":1255,"vw":667.161527},{"c":668.26,"h":668.57,"l":668.26,"n":6,"o":668.57,"t":"2026-10-13T13:00:00Z","v":181,"vw":668.423158},{"c":662.18,"h":669.5,"l":661.7,"n":177,"o":667.99,"t":"2026-10-13T13:15:00Z","v":3986,"vw":664.070311},{"c":663.19,"h":666.165,"l":660.82,"n":1268,"o":663.61,"t":"2026-10-13T13:30:00Z","v":39553,"vw":662.31013},{"c":665.83,"h":666.13,"l":663.3325,"n":596,"o":663.3325,"t":"2026-10-13T13:45:00Z","v":8620,"vw":665.303409},{"c":664.15,"h":666.01,"l":662.84,"n":510,"o":666.01,"t":"2026-10-13T14:00:00Z","v":8310,"vw":664.261346},{"c":662.735,"h":664.56,"l":662.415,"n":810,"o":663.36,"t":"2026-10-13T14:15:00Z","v":11503,"vw":663.898392},{"c":661.27,"h":662.55,"l":661.27,"n":91,"o":661.77,"t":"2026-10-13T14:30:00Z","v":1383,"vw":661.89355},{"c":661.7,"h":661.7,"l":661.66,"n":17,"o":661.66,"t":"2026-10-13T14:45:00Z","v":374,"vw":661.694203},{"c":660.01,"h":661.01,"l":659.975,"n":90,"o":660.82,"t":"2026-10-13T15:00:00Z","v":1060,"vw":660.667035},{"c":660.3097,"h":661.56,"l":660.18,"n":109,"o":660.18,"t":"2026-10-13T15:15:00Z","v":4264,"vw":661.119416},{"c":659.95,"h":661.2,"l":659.36,"n":106,"o":660.475,"t":"2026-10-13T15:30:00Z","v":2794,"vw":660.002488},{"c":659.91,"h":659.91,"l":659.11,"n":35,"o":659.11,"t":"2026-10-13T15:45:00Z","v":457,"vw":659.450952},{"c":659.0801,"h":660.105,"l":659.0801,"n":42,"o":659.96,"t":"2026-10-13T16:00:00Z","v":896,"vw":659.877114},{"c":659.93,"h":660,"l":659.55,"n":32,"o":659.92,"t":"2026-10-13T16:15:00Z","v":341,"vw":659.792},{"c":660.175,"h":660.85,"l":659.3101,"n":813,"o":659.55,"t":"2026-10-13T16:30:00Z","v":39789,"vw":660.11634},{"c":660.295,"h":661.25,"l":660.135,"n":261,"o":660.27,"t":"2026-10-13T16:45:00Z","v":4343,"vw":660.69944},{"c":660.06,"h":660.52,"l":659.795,"n":68,"o":660.01,"t":"2026-10-13T17:00:00Z","v":1145,"vw":660.082023},{"c":659.34,"h":659.95,"l":659.31,"n":74,"o":659.62,"t":"2026-10-13T17:15:00Z","v":1426,"vw":659.502585},{"c":659.9,"h":660.29,"l":659.34,"n":38,"o":659.34,"t":"2026-10-13T17:30:00Z","v":709,"vw":659.574453},{"c":661.735,"h":661.76,"l":660.08,"n":164,"o":660.68,"t":"2026-10-13T17:45:00Z","v":2744,"vw":661.276311},{"c":662.98,"h":664,"l":661.735,"n":259,"o":661.735,"t":"2026-10-13T18:00:00Z","v":9779,"vw":662.737882},{"c":662.69,"h":663.9799,"l":662.165,"n":256,"o":663.9799,"t":"2026-10-13T18:15:00Z","v":8390,"vw":663.014501},{"c":667.5,"h":667.5,"l":662.5675,"n":415,"o":662.5675,"t":"2026-10-13T18:30:00Z","v":51565,"vw":663.700638},{"c":667.07,"h":670.14,"l":665.86,"n":359,"o":667.97,"t":"2026-10-13T18:45:00Z","v":11797,"vw":668.254968},{"c":668.09,"h":668.72,"l":666.66,"n":233,"o":667.47,"t":"2026-10-13T19:00:00Z","v":3780,"vw":667.772178},{"c":666.902,"h":668.0375,"l":666.49,"n":115,"o":668.0375,"t":"2026-10-13T19:15:00Z","v":1275,"vw":666.870182},{"c":669.565,"h":670,"l":667.22,"n":454,"o":667.76,"t":"2026-10-13T19:30:00Z","v":4296,"vw":668.759976},{"c":667.62,"h":669.86,"l":666.87,"n":912,"o":669.575,"t":"2026-10-13T19:45:00Z","v":10308,"vw":668.350584},{"c":667.67,"h":667.67,"l":667.67,"n":24,"o":667.67,"t":"2026-10-13T20:00:00Z","v":5883,"vw":667.67},{"c":686,"h":686,"l":686,"n":3,"o":686,"t":"2026-10-14T08:00:00Z","v":52,"vw":686},{"c":714.27,"h":714.27,"l":710.13,"n":29,"o":712.92,"t":"2026-10-14T11:00:00Z","v":547,"vw":712.075292},{"c":713.5,"h":714.5,"l":713.5,"n":20,"o":714.5,"t":"2026-10-14T12:00:00Z","v":773,"vw":714.283486},{"c":711.23,"h":711.23,"l":711.23,"n":6,"o":711.23,"t":"2026-10-14T12:15:00Z","v":92,"vw":711.23},{"c":708.99,"h":709,"l":708.99,"n":2,"o":709,"t":"2026-10-14T12:30:00Z","v":82,"vw":708.995122},{"c":712.97,"h":714.08,"l":712.02,"n":30,"o":713.3,"t":"2026-10-14T12:45:00Z","v":919,"vw":713.359325},{"c":711.9,"h":712.4,"l":711.3,"n":24,"o":712.4,"t":"2026-10-14T13:00:00Z","v":582,"vw":711.763226},{"c":710.11,"h":712.98,"l":710.11,"n":97,"o":711.47,"t":"2026-10-14T13:15:00Z","v":975,"vw":711.222605},{"c":709.7902,"h":711.62,"l":695.8,"n":1248,"o":704.89,"t":"2026-10-14T13:30:00Z","v":25264,"vw":702.456726},{"c":702.04,"h":712.18,"l":702.04,"n":858,"o":709.79,"t":"2026-10-14T13:45:00Z","v":13263,"vw":708.924983},{"c":701.01,"h":702.5,"l":698.68,"n":609,"o":702.42,"t":"2026-10-14T14:00:00Z","v":9772,"vw":700.697214},{"c":698.7775,"h":703.4999,"l":696.515,"n":555,"o":700.99,"t":"2026-10-14T14:15:00Z","v":12128,"vw":699.950378},{"c":700.48,"h":701.6,"l":698.975,"n":159,"o":699.1405,"t":"2026-10-14T14:30:00Z","v":1716,"vw":699.881558},{"c":696.85,"h":700.94,"l":696.52,"n":140,"o":700.48,"t":"2026-10-14T14:45:00Z","v":1553,"vw":697.977777},{"c":695.22,"h":697.99,"l":694.95,"n":175,"o":697.99,"t":"2026-10-14T15:00:00Z","v":2356,"vw":695.90853},{"c":694.59,"h":696.4,"l":694.14,"n":203,"o":695.8953,"t":"2026-10-14T15:15:00Z","v":2074,"vw":695.274922},{"c":693.93,"h":695.25,"l":691.25,"n":296,"o":695.25,"t":"2026-10-14T15:30:00Z","v":3286,"vw":692.96057},{"c":694.0075,"h":694.55,"l":692.51,"n":110,"o":693.69,"t":"2026-10-14T15:45:00Z","v":999,"vw":693.795565},{"c":693.38,"h":694.07,"l":693.33,"n":144,"o":693.955,"t":"2026-10-14T16:00:00Z","v":1850,"vw":693.878621},{"c":695.39,"h":695.8555,"l":693.5809,"n":195,"o":694.47,"t":"2026-10-14T16:15:00Z","v":3650,"vw":694.61503},{"c":695.86,"h":696.45,"l":694.42,"n":146,"o":695.39,"t":"2026-10-14T16:30:00Z","v":2151,"vw":696.047331},{"c":700.465,"h":700.6,"l":695.38,"n":422,"o":696.07,"t":"2026-10-14T16:45:00Z","v":7882,"vw":697.964576},{"c":699.085,"h":701.18,"l":699.06,"n":78,"o":700.83,"t":"2026-10-14T17:00:00Z","v":1262,"vw":700.391601},{"c":698.97,"h":701,"l":698.97,"n":112,"o":699.095,"t":"2026-10-14T17:15:00Z","v":1414,"vw":699.521393},{"c":698.72,"h":699.36,"l":698.72,"n":49,"o":699.36,"t":"2026-10-14T17:30:00Z","v":628,"vw":699.232857},{"c":698.01,"h":699.12,"l":697.76,"n":202,"o":699.12,"t":"2026-10-14T17:45:00Z","v":3418,"vw":698.041889},{"c":699.62,"h":699.62,"l":697.03,"n":297,"o":697.62,"t":"2026-10-14T18:00:00Z","v":5602,"vw":698.024979},{"c":699.96,"h":700.63,"l":699.455,"n":172,"o":699.63,"t":"2026-10-14T18:15:00Z","v":3219,"vw":700.021957},{"c":702.55,"h":702.78,"l":699.5625,"n":270,"o":700.3,"t":"2026-10-14T18:30:00Z","v":4202,"vw":701.257286},{"c":702.95,"h":703.3,"l":702.14,"n":164,"o":702.14,"t":"2026-10-14T18:45:00Z","v":1678,"vw":702.56495},{"c":703.06,"h":703.7,"l":702.63,"n":108,"o":703.52,"t":"2026-10-14T19:00:00Z","v":1202,"vw":703.143649},{"c":702.15,"h":704.75,"l":702.065,"n":337,"o":703.2,"t":"2026-10-14T19:15:00Z","v":6415,"vw":703.248953},{"c":704.39,"h":705.5128,"l":702.5,"n":427,"o":702.86,"t":"2026-10-14T19:30:00Z","v":6633,"vw":704.401004},{"c":701.43,"h":704,"l":700.005,"n":902,"o":704,"t":"2026-10-14T19:45:00Z","v":15261,"vw":701.565391},{"c":701.38,"h":701.38,"l":701.38,"n":12,"o":701.38,"t":"2026-10-14T20:00:00Z","v":6923,"vw":701.38},{"c":695,"h":695,"l":695,"n":7,"o":695,"t":"2026-10-14T21:45:00Z","v":600,"vw":695},{"c":725,"h":728,"l":725,"n":5,"o":728,"t":"2026-10-15T11:00:00Z","v":127,"vw":726.376147},{"c":726.98,"h":726.98,"l":726.98,"n":14,"o":726.98,"t":"2026-10-15T12:30:00Z","v":510,"vw":726.98},{"c":728.64,"h":728.64,"l":727.01,"n":8,"o":727.01,"t":"2026-10-15T12:45:00Z","v":311,"vw":728.368333},{"c":728.13,"h":728.13,"l":726.98,"n":32,"o":727.29,"t":"2026-10-15T13:00:00Z","v":576,"vw":727.590636},{"c":724.72,"h":727.06,"l":724.72,"n":11,"o":727.06,"t":"2026-10-15T13:15:00Z","v":265,"vw":725.435109},{"c":726.93,"h":726.93,"l":721.11,"n":896,"o":722.91,"t":"2026-10-15T13:30:00Z","v":16218,"vw":723.849429},{"c":731.48,"h":732.415,"l":726.93,"n":954,"o":727.01,"t":"2026-10-15T13:45:00Z","v":16127,"vw":729.3562},{"c":731.9,"h":736.46,"l":731.245,"n":756,"o":732.1,"t":"2026-10-15T14:00:00Z","v":11105,"vw":734.422356},{"c":735.45,"h":735.45,"l":729.61,"n":792,"o":731.145,"t":"2026-10-15T14:15:00Z","v":14924,"vw":732.865158},{"c":739.1,"h":739.99,"l":735.5,"n":363,"o":735.5,"t":"2026-10-15T14:30:00Z","v":5989,"vw":738.209588},{"c":738.37,"h":739.7,"l":737.37,"n":264,"o":737.96,"t":"2026-10-15T14:45:00Z","v":3655,"vw":738.600066},{"c":744.56,"h":744.56,"l":738.74,"n":401,"o":739.28,"t":"2026-10-15T15:00:00Z","v":6778,"vw":741.742763},{"c":743.23,"h":746.26,"l":742.581,"n":779,"o":743.51,"t":"2026-10-15T15:15:00Z","v":9917,"vw":744.747801},{"c":743.635,"h":745.99,"l":741.175,"n":350,"o":742.01,"t":"2026-10-15T15:30:00Z","v":5891,"vw":743.402102},{"c":742.07,"h":744.865,"l":742.07,"n":254,"o":744.01,"t":"2026-10-15T15:45:00Z","v":4791,"vw":743.34155},{"c":741.31,"h":741.71,"l":740,"n":290,"o":741,"t":"2026-10-15T16:00:00Z","v":4841,"vw":740.980217},{"c":739.44,"h":741.03,"l":739.215,"n":254,"o":741.03,"t":"2026-10-15T16:15:00Z","v":3525,"vw":740.009265},{"c":742.83,"h":742.86,"l":739.37,"n":315,"o":740.355,"t":"2026-10-15T16:30:00Z","v":5159,"vw":740.77574},{"c":742.24,"h":743.79,"l":740.75,"n":194,"o":743.69,"t":"2026-10-15T16:45:00Z","v":3060,"vw":742.128675},{"c":741.4,"h":742.46,"l":739.48,"n":139,"o":741.17,"t":"2026-10-15T17:00:00Z","v":1806,"vw":740.911944},{"c":741.05,"h":741.875,"l":740.98,"n":106,"o":741.875,"t":"2026-10-15T17:15:00Z","v":1478,"vw":741.343706},{"c":739.75,"h":740.28,"l":738.22,"n":270,"o":740.17,"t":"2026-10-15T17:30:00Z","v":3864,"vw":739.274396},{"c":740.77,"h":740.935,"l":738.73,"n":320,"o":740,"t":"2026-10-15T17:45:00Z","v":7022,"vw":740.409046},{"c":740.26,"h":742.41,"l":740.04,"n":264,"o":740.935,"t":"2026-10-15T18:00:00Z","v":2955,"vw":741.079847},{"c":741.85,"h":742.22,"l":741.2,"n":165,"o":741.29,"t":"2026-10-15T18:15:00Z","v":1677,"vw":741.451321},{"c":741.76,"h":743.33,"l":740.605,"n":218,"o":742.21,"t":"2026-10-15T18:30:00Z","v":2455,"vw":742.373466},{"c":741.83,"h":742.14,"l":740.86,"n":172,"o":740.86,"t":"2026-10-15T18:45:00Z","v":1778,"vw":741.460909},{"c":742.25,"h":742.69,"l":741.11,"n":234,"o":741.18,"t":"2026-10-15T19:00:00Z","v":3355,"vw":742.090428},{"c":740.37,"h":742.28,"l":739.59,"n":420,"o":741.81,"t":"2026-10-15T19:15:00Z","v":5009,"vw":741.106451},{"c":742.115,"h":743.055,"l":739,"n":397,"o":739.065,"t":"2026-10-15T19:30:00Z","v":4825,"vw":741.172231},{"c":742.23,"h":743.595,"l":741.715,"n":1586,"o":742.205,"t":"2026-10-15T19:45:00Z","v":26752,"vw":742.559253},{"c":741.61,"h":741.61,"l":741.61,"n":22,"o":741.61,"t":"2026-10-15T20:00:00Z","v":6913,"vw":741.61},{"c":747.5,"h":747.5,"l":747.5,"n":22,"o":747.5,"t":"2026-10-16T08:00:00Z","v":249,"vw":747.5},{"c":747.185,"h":747.185,"l":742.01,"n":229,"o":742.01,"t":"2026-10-16T13:30:00Z","v":4305,"vw":744.143489},{"c":748.185,"h":749.8966,"l":747.17,"n":219,"o":747.86,"t":"2026-10-16T13:45:00Z","v":5147,"vw":748.241232},{"c":744.97,"h":750.7366,"l":744.97,"n":185,"o":748.09,"t":"2026-10-16T14:00:00Z","v":3321,"vw":748.581539},{"c":743.695,"h":743.705,"l":743.2751,"n":37,"o":743.2751,"t":"2026-10-16T14:15:00Z","v":351,"vw":743.564647},{"c":745.665,"h":745.665,"l":743.77,"n":108,"o":744.415,"t":"2026-10-16T14:30:00Z","v":1201,"vw":744.611822},{"c":745.79,"h":746.42,"l":744.2326,"n":70,"o":744.2326,"t":"2026-10-16T14:45:00Z","v":2457,"vw":745.289878},{"c":743.07,"h":746.32,"l":743.07,"n":140,"o":744.98,"t":"2026-10-16T15:00:00Z","v":1791,"vw":744.873098},{"c":747.38,"h":751.66,"l":743.12,"n":366,"o":743.12,"t":"2026-10-16T15:15:00Z","v":7178,"vw":746.844355},{"c":745.585,"h":746.77,"l":743.92,"n":44,"o":744.82,"t":"2026-10-16T15:30:00Z","v":799,"vw":745.760595},{"c":745.435,"h":746.875,"l":745.02,"n":193,"o":745.02,"t":"2026-10-16T15:45:00Z","v":2752,"vw":745.985197},{"c":745.935,"h":745.935,"l":743.6,"n":74,"o":743.6,"t":"2026-10-16T16:00:00Z","v":1173,"vw":745.668297},{"c":746.13,"h":747.57,"l":745.2172,"n":80,"o":747.57,"t":"2026-10-16T16:15:00Z","v":1621,"vw":746.130963},{"c":746.095,"h":746.095,"l":744.69,"n":39,"o":746.095,"t":"2026-10-16T16:30:00Z","v":391,"vw":745.533428},{"c":746.24,"h":746.24,"l":744.65,"n":193,"o":745.06,"t":"2026-10-16T16:45:00Z","v":2482,"vw":745.506328},{"c":746.85,"h":746.89,"l":744.6,"n":126,"o":744.6,"t":"2026-10-16T17:00:00Z","v":2009,"vw":746.065564},{"c":748.22,"h":748.22,"l":745.99,"n":130,"o":745.99,"t":"2026-10-16T17:15:00Z","v":1689,"vw":747.579501},{"c":749.595,"h":749.6,"l":747.555,"n":114,"o":747.555,"t":"2026-10-16T17:30:00Z","v":1653,"vw":748.88065},{"c":748.17,"h":749.34,"l":746.86,"n":92,"o":749.34,"t":"2026-10-16T17:45:00Z","v":1111,"vw":748.103913},{"c":748.175,"h":748.175,"l":746.74,"n":69,"o":748.17,"t":"2026-10-16T18:00:00Z","v":824,"vw":747.538947},{"c":747.085,"h":748.37,"l":746.705,"n":160,"o":748.37,"t":"2026-10-16T18:15:00Z","v":1808,"vw":747.706667},{"c":747.49,"h":747.49,"l":746.155,"n":111,"o":746.52,"t":"2026-10-16T18:30:00Z","v":1257,"vw":746.789006},{"c":746.94,"h":748.43,"l":746.94,"n":68,"o":747.935,"t":"2026-10-16T18:45:00Z","v":763,"vw":747.603016},{"c":748.2975,"h":748.9,"l":745.655,"n":252,"o":746.89,"t":"2026-10-16T19:00:00Z","v":3639,"vw":746.882956},{"c":753.66,"h":754,"l":748.63,"n":615,"o":748.92,"t":"2026-10-16T19:15:00Z","v":12732,"vw":751.853427},{"c":752.5,"h":754.88,"l":751.87,"n":538,"o":753.98,"t":"2026-10-16T19:30:00Z","v":8046,"vw":753.887587},{"c":755.16,"h":755.44,"l":751.63,"n":828,"o":752.235,"t":"2026-10-16T19:45:00Z","v":13424,"vw":753.570007},{"c":755.43,"h":755.43,"l":755.43,"n":16,"o":755.43,"t":"2026-10-16T20:00:00Z","v":7409,"vw":755.43},{"c":753.18,"h":753.18,"l":753.18,"n":1,"o":753.18,"t":"2026-10-16T23:15:00Z","v":60,"vw":753.18},{"c":753.62,"h":753.62,"l":753.62,"n":14,"o":753.62,"t":"2026-10-19T11:15:00Z","v":118,"vw":753.62},{"c":755.02,"h":755.02,"l":755.02,"n":1,"o":755.02,"t":"2026-10-19T13:00:00Z","v":70,"vw":755.02},{"c":755.87,"h":757.06,"l":754.39,"n":408,"o":755.22,"t":"2026-10-19T13:30:00Z","v":6308,"vw":755.273414},{"c":751,"h":755.701,"l":751,"n":335,"o":755.535,"t":"2026-10-19T13:45:00Z","v":4205,"vw":752.618293},{"c":753.58,"h":753.58,"l":749.77,"n":557,"o":751.6,"t":"2026-10-19T14:00:00Z","v":8591,"vw":750.862597},{"c":754.23,"h":754.7,"l":752.235,"n":310,"o":753.7,"t":"2026-10-19T14:15:00Z","v":5876,"vw":753.903808},{"c":754.415,"h":754.415,"l":752.22,"n":155,"o":754.04,"t":"2026-10-19T14:30:00Z","v":1496,"vw":754.060742},{"c":757.38,"h":757.55,"l":754.135,"n":178,"o":754.135,"t":"2026-10-19T14:45:00Z","v":1882,"vw":756.185932},{"c":756.15,"h":757.51,"l":755.18,"n":86,"o":757.51,"t":"2026-10-19T15:00:00Z","v":1341,"vw":755.975617},{"c":757.49,"h":757.6799,"l":756.26,"n":96,"o":756.26,"t":"2026-10-19T15:15:00Z","v":1430,"vw":757.344424},{"c":757.7,"h":757.7,"l":754.87,"n":117,"o":757.48,"t":"2026-10-19T15:30:00Z","v":2441,"vw":756.287674},{"c":759.04,"h":759.04,"l":756.955,"n":64,"o":756.955,"t":"2026-10-19T15:45:00Z","v":1218,"vw":758.292065},{"c":758.99,"h":759,"l":757.9558,"n":62,"o":757.9558,"t":"2026-10-19T16:00:00Z","v":652,"vw":758.763414},{"c":760.2,"h":760.35,"l":757.951,"n":142,"o":759.26,"t":"2026-10-19T16:15:00Z","v":2270,"vw":759.789784},{"c":757.55,"h":759.35,"l":757.29,"n":60,"o":759.35,"t":"2026-10-19T16:30:00Z","v":1155,"vw":758.127029},{"c":759.2,"h":759.2,"l":757.615,"n":16,"o":757.615,"t":"2026-10-19T16:45:00Z","v":332,"vw":758.566865},{"c":757.865,"h":758.88,"l":757.865,"n":32,"o":757.8825,"t":"2026-10-19T17:00:00Z","v":617,"vw":757.985556},{"c":759.74,"h":759.74,"l":757.79,"n":115,"o":757.79,"t":"2026-10-19T17:15:00Z","v":1583,"vw":758.573618},{"c":759.83,"h":759.85,"l":759.74,"n":59,"o":759.74,"t":"2026-10-19T17:30:00Z","v":749,"vw":759.82846},{"c":758.725,"h":758.73,"l":757.56,"n":45,"o":758.67,"t":"2026-10-19T17:45:00Z","v":734,"vw":758.445355},{"c":760.87,"h":760.87,"l":759.25,"n":114,"o":759.25,"t":"2026-10-19T18:00:00Z","v":1371,"vw":759.742353},{"c":760.86,"h":760.86,"l":760.86,"n":7,"o":760.86,"t":"2026-10-19T18:15:00Z","v":136,"vw":760.86},{"c":759.67,"h":760.52,"l":759.67,"n":58,"o":760.52,"t":"2026-10-19T18:30:00Z","v":570,"vw":760.115909},{"c":760.515,"h":761.74,"l":760.31,"n":66,"o":761.57,"t":"2026-10-19T18:45:00Z","v":859,"vw":761.113684},{"c":761.52,"h":761.82,"l":760.351,"n":74,"o":761.81,"t":"2026-10-19T19:00:00Z","v":1047,"vw":761.429363},{"c":760.405,"h":762.32,"l":760.13,"n":155,"o":761.81,"t":"2026-10-19T19:15:00Z","v":2525,"vw":761.294251},{"c":759.62,"h":761.16,"l":759.37,"n":267,"o":760.79,"t":"2026-10-19T19:30:00Z","v":2046,"vw":759.951458},{"c":759.49,"h":760.92,"l":757.25,"n":751,"o":759.01,"t":"2026-10-19T19:45:00Z","v":9336,"vw":759.133366},{"c":759.47,"h":759.47,"l":759.47,"n":13,"o":759.47,"t":"2026-10-19T20:00:00Z","v":5601,"vw":759.47},{"c":767.23,"h":767.23,"l":767.23,"n":5,"o":767.23,"t":"2026-10-20T12:00:00Z","v":108,"vw":767.23},{"c":769.24,"h":769.24,"l":769.13,"n":18,"o":769.13,"t":"2026-10-20T12:30:00Z","v":215,"vw":769.178889},{"c":764.91,"h":768.59,"l":764.91,"n":31,"o":768.59,"t":"2026-10-20T13:15:00Z","v":273,"vw":766.997943},{"c":755.21,"h":766.46,"l":755.21,"n":521,"o":764.91,"t":"2026-10-20T13:30:00Z","v":9824,"vw":760.981824},{"c":752.65,"h":756.36,"l":752.14,"n":384,"o":755.4875,"t":"2026-10-20T13:45:00Z","v":6874,"vw":754.697461},{"c":752.18,"h":754.32,"l":746.53,"n":314,"o":754.31,"t":"2026-10-20T14:00:00Z","v":5135,"vw":750.251138},{"c":758.38,"h":758.54,"l":752.06,"n":183,"o":752.25,"t":"2026-10-20T14:15:00Z","v":4793,"vw":754.854228},{"c":754.68,"h":757.49,"l":752.59,"n":144,"o":757.49,"t":"2026-10-20T14:30:00Z","v":2477,"vw":755.297201},{"c":755.57,"h":755.57,"l":753.92,"n":128,"o":754.31,"t":"2026-10-20T14:45:00Z","v":1377,"vw":754.755594},{"c":746.72,"h":755.25,"l":746.72,"n":199,"o":755.25,"t":"2026-10-20T15:00:00Z","v":3557,"vw":749.804006},{"c":746.78,"h":748.46,"l":746.56,"n":134,"o":748.46,"t":"2026-10-20T15:15:00Z","v":1842,"vw":747.341001},{"c":745.8,"h":747.365,"l":745.8,"n":167,"o":746.62,"t":"2026-10-20T15:30:00Z","v":2621,"vw":746.661129},{"c":746.01,"h":746.79,"l":745.15,"n":163,"o":746.22,"t":"2026-10-20T15:45:00Z","v":2033,"vw":745.971928},{"c":745.6,"h":745.75,"l":744.77,"n":84,"o":745.45,"t":"2026-10-20T16:00:00Z","v":1175,"vw":745.559091},{"c":746.08,"h":746.84,"l":743.89,"n":133,"o":746.84,"t":"2026-10-20T16:15:00Z","v":1814,"vw":745.781277},{"c":746.45,"h":746.99,"l":745.46,"n":71,"o":746.2,"t":"2026-10-20T16:30:00Z","v":1261,"vw":746.454121},{"c":744.73,"h":746.66,"l":744.07,"n":95,"o":745.85,"t":"2026-10-20T16:45:00Z","v":1332,"vw":745.460669},{"c":743.55,"h":745,"l":743.5,"n":65,"o":745,"t":"2026-10-20T17:00:00Z","v":659,"vw":744.072778},{"c":744.09,"h":744.94,"l":743,"n":105,"o":743.27,"t":"2026-10-20T17:15:00Z","v":1839,"vw":744.339619},{"c":747.41,"h":747.41,"l":744.21,"n":133,"o":744.21,"t":"2026-10-20T17:30:00Z","v":2363,"vw":746.515335},{"c":747.16,"h":747.18,"l":746.46,"n":79,"o":746.46,"t":"2026-10-20T17:45:00Z","v":1385,"vw":746.889167},{"c":747.35,"h":747.83,"l":746.65,"n":75,"o":747.21,"t":"2026-10-20T18:00:00Z","v":1311,"vw":747.305245},{"c":748.665,"h":748.665,"l":746.7,"n":230,"o":748.2,"t":"2026-10-20T18:15:00Z","v":4098,"vw":747.843362},{"c":748.02,"h":749.26,"l":747.915,"n":144,"o":748.615,"t":"2026-10-20T18:30:00Z","v":2025,"vw":748.51627},{"c":746.4,"h":748.02,"l":746.12,"n":88,"o":748.02,"t":"2026-10-20T18:45:00Z","v":1386,"vw":747.342667},{"c":748.055,"h":748.09,"l":746.57,"n":150,"o":746.57,"t":"2026-10-20T19:00:00Z","v":1999,"vw":747.384702},{"c":747.49,"h":747.91,"l":746.19,"n":198,"o":746.9,"t":"2026-10-20T19:15:00Z","v":2502,"vw":747.004816},{"c":743.955,"h":747.635,"l":743.69,"n":272,"o":747,"t":"2026-10-20T19:30:00Z","v":2700,"vw":745.656467},{"c":744.11,"h":747.08,"l":743.46,"n":880,"o":743.46,"t":"2026-10-20T19:45:00Z","v":10559,"vw":745.651836},{"c":744.33,"h":744.33,"l":744.33,"n":15,"o":744.33,"t":"2026-10-20T20:00:00Z","v":3824,"vw":744.33},{"c":745.07,"h":745.8,"l":741.37,"n":220,"o":741.37,"t":"2026-10-21T13:30:00Z","v":4633,"vw":743.801159},{"c":745.11,"h":747.849,"l":743.35,"n":81,"o":747.849,"t":"2026-10-21T13:45:00Z","v":1247,"vw":745.892176},{"c":740.98,"h":742.65,"l":740.98,"n":158,"o":742.4,"t":"2026-10-21T14:00:00Z","v":2877,"vw":741.815811},{"c":740,"h":743.8,"l":739.23,"n":235,"o":740.57,"t":"2026-10-21T14:15:00Z","v":5127,"vw":741.346673},{"c":738.08,"h":739.19,"l":738.08,"n":133,"o":739.19,"t":"2026-10-21T14:30:00Z","v":1665,"vw":738.593792},{"c":737.68,"h":740,"l":737.68,"n":47,"o":739.11,"t":"2026-10-21T14:45:00Z","v":654,"vw":739.338954},{"c":738.245,"h":740.63,"l":737.61,"n":65,"o":738.46,"t":"2026-10-21T15:00:00Z","v":1567,"vw":739.034261},{"c":739.15,"h":739.22,"l":738.88,"n":54,"o":738.88,"t":"2026-10-21T15:15:00Z","v":320,"vw":739.087984},{"c":739.01,"h":739.01,"l":739.01,"n":23,"o":739.01,"t":"2026-10-21T15:30:00Z","v":189,"vw":739.01},{"c":743.21,"h":743.21,"l":739.845,"n":56,"o":739.845,"t":"2026-10-21T15:45:00Z","v":2608,"vw":740.833969},{"c":743.97,"h":744.62,"l":742,"n":258,"o":742,"t":"2026-10-21T16:00:00Z","v":2391,"vw":743.011958},{"c":743.35,"h":743.88,"l":742.98,"n":66,"o":743.88,"t":"2026-10-21T16:15:00Z","v":746,"vw":743.665487},{"c":745.44,"h":745.44,"l":743.27,"n":99,"o":743.37,"t":"2026-10-21T16:30:00Z","v":1404,"vw":744.720966},{"c":744.49,"h":744.49,"l":744.335,"n":17,"o":744.335,"t":"2026-10-21T16:45:00Z","v":179,"vw":744.380255},{"c":745.41,"h":745.41,"l":744.07,"n":78,"o":744.51,"t":"2026-10-21T17:00:00Z","v":928,"vw":744.870366},{"c":745.91,"h":746.22,"l":745,"n":113,"o":745,"t":"2026-10-21T17:30:00Z","v":1058,"vw":745.561702},{"c":746.84,"h":746.84,"l":745.7651,"n":10,"o":745.7651,"t":"2026-10-21T17:45:00Z","v":151,"vw":746.101006},{"c":746.81,"h":746.82,"l":746.81,"n":58,"o":746.81,"t":"2026-10-21T18:00:00Z","v":451,"vw":746.8125},{"c":747.42,"h":747.53,"l":747.42,"n":26,"o":747.53,"t":"2026-10-21T18:15:00Z","v":251,"vw":747.475},{"c":746.06,"h":746.61,"l":746.06,"n":91,"o":746.61,"t":"2026-10-21T18:30:00Z","v":759,"vw":746.276429},{"c":744.6,"h":745.62,"l":744.6,"n":56,"o":745.62,"t":"2026-10-21T18:45:00Z","v":725,"vw":745.074474},{"c":743.62,"h":745.09,"l":742.46,"n":173,"o":743.64,"t":"2026-10-21T19:00:00Z","v":1792,"vw":742.940268},{"c":744.92,"h":745.18,"l":744,"n":117,"o":744,"t":"2026-10-21T19:15:00Z","v":1235,"vw":744.718337},{"c":744.53,"h":745.07,"l":744.09,"n":175,"o":744.5,"t":"2026-10-21T19:30:00Z","v":1958,"vw":744.59352},{"c":743.18,"h":744.78,"l":742.23,"n":682,"o":744.37,"t":"2026-10-21T19:45:00Z","v":7372,"vw":743.501668},{"c":742.72,"h":742.72,"l":742.72,"n":15,"o":742.72,"t":"2026-10-21T20:00:00Z","v":4043,"vw":742.72},{"c":749.48,"h":750.2,"l":745.1,"n":126,"o":745.1,"t":"2026-10-22T13:30:00Z","v":1577,"vw":747.63824},{"c":743.39,"h":750.485,"l":742.9,"n":253,"o":748.765,"t":"2026-10-22T13:45:00Z","v":3206,"vw":745.284356},{"c":742.89,"h":743.15,"l":742,"n":72,"o":743.15,"t":"2026-10-22T14:00:00Z","v":654,"vw":742.405022},{"c":740.01,"h":741.335,"l":739.68,"n":116,"o":740.95,"t":"2026-10-22T14:15:00Z","v":2353,"vw":740.578147},{"c":740.1,"h":740.1,"l":740.1,"n":35,"o":740.1,"t":"2026-10-22T14:30:00Z","v":282,"vw":740.1},{"c":739.4,"h":741.205,"l":739.4,"n":57,"o":741.205,"t":"2026-10-22T14:45:00Z","v":710,"vw":740.01896},{"c":738.98,"h":738.98,"l":738.47,"n":52,"o":738.755,"t":"2026-10-22T15:00:00Z","v":820,"vw":738.721442},{"c":741.25,"h":741.25,"l":739.97,"n":40,"o":739.97,"t":"2026-10-22T15:15:00Z","v":582,"vw":740.861607},{"c":742.85,"h":744.09,"l":739.2835,"n":147,"o":740.15,"t":"2026-10-22T15:30:00Z","v":3345,"vw":741.992111},{"c":740.32,"h":742.69,"l":738.97,"n":47,"o":742.69,"t":"2026-10-22T15:45:00Z","v":476,"vw":740.595926},{"c":741.365,"h":741.41,"l":740.015,"n":39,"o":740.015,"t":"2026-10-22T16:00:00Z","v":598,"vw":740.807787},{"c":739.28,"h":742.184,"l":739.28,"n":55,"o":742.184,"t":"2026-10-22T16:15:00Z","v":926,"vw":740.879024},{"c":737.65,"h":738.985,"l":737.65,"n":75,"o":738.98,"t":"2026-10-22T16:30:00Z","v":798,"vw":738.775113},{"c":739.61,"h":739.61,"l":738.61,"n":81,"o":738.77,"t":"2026-10-22T16:45:00Z","v":629,"vw":739.042},{"c":739.01,"h":739.695,"l":738.75,"n":53,"o":738.75,"t":"2026-10-22T17:00:00Z","v":725,"vw":738.936412},{"c":739.97,"h":739.97,"l":739.93,"n":40,"o":739.93,"t":"2026-10-22T17:15:00Z","v":471,"vw":739.957302},{"c":739.1,"h":739.97,"l":739.1,"n":34,"o":739.97,"t":"2026-10-22T17:30:00Z","v":422,"vw":739.519231},{"c":740.41,"h":740.41,"l":739.37,"n":39,"o":739.37,"t":"2026-10-22T17:45:00Z","v":495,"vw":739.816654},{"c":739.14,"h":739.965,"l":738.65,"n":97,"o":739.965,"t":"2026-10-22T18:00:00Z","v":1578,"vw":739.258531},{"c":739.955,"h":740.33,"l":739.14,"n":63,"o":739.14,"t":"2026-10-22T18:15:00Z","v":733,"vw":739.843704},{"c":740.46,"h":740.46,"l":739.635,"n":42,"o":739.685,"t":"2026-10-22T18:30:00Z","v":392,"vw":740.098796},{"c":741.51,"h":741.51,"l":739.775,"n":56,"o":739.775,"t":"2026-10-22T18:45:00Z","v":618,"vw":740.751154},{"c":742.21,"h":742.96,"l":741.325,"n":83,"o":741.325,"t":"2026-10-22T19:00:00Z","v":1057,"vw":742.389683},{"c":742.455,"h":743,"l":740.8337,"n":80,"o":742.37,"t":"2026-10-22T19:15:00Z","v":1234,"vw":742.097259},{"c":743.43,"h":743.43,"l":742.4025,"n":36,"o":742.405,"t":"2026-10-22T19:30:00Z","v":372,"vw":742.880054},{"c":742.93,"h":743.83,"l":741.3864,"n":540,"o":742.47,"t":"2026-10-22T19:45:00Z","v":4967,"vw":742.884575},{"c":743.22,"h":743.22,"l":743.22,"n":16,"o":743.22,"t":"2026-10-22T20:00:00Z","v":3558,"vw":743.22}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":4.791436464088399,"strike":906.2983425414365,"iv":0.5112685082872929,"gamma":0.001674033149171271,"theta":-0.3312972375690608,"vega":0.3671419889502763,"rho":0.05264112087582589,"breakevenPct":22.586822072269964},{"delta":0.15,"premium":7.0680000000000005,"strike":859.8666666666667,"iv":0.45961066666666667,"gamma":0.0024026666666666662,"theta":-0.3982253333333333,"vega":0.48842266666666667,"rho":0.07923492426619867,"breakevenPct":16.645766619125776},{"delta":0.2,"premium":9.711497326203208,"strike":833.6096256684492,"iv":0.43809973262032087,"gamma":0.003027807486631016,"theta":-0.45746042780748664,"vega":0.5852711229946524,"rho":0.10576518370556617,"breakevenPct":13.468572292814017},{"delta":0.25,"premium":13.021452145214521,"strike":817.3927392739274,"iv":0.44259603960396043,"gamma":0.003452145214521452,"theta":-0.5261782178217822,"vega":0.6651679867986798,"rho":0.13215208488841337,"breakevenPct":11.731949008253531},{"delta":0.3,"premium":16.447747747747748,"strike":801.7117117117117,"iv":0.439190990990991,"gamma":0.0037657657657657654,"theta":-0.5734162162162162,"vega":0.7279414414414415,"rho":0.1584518418452589,"breakevenPct":10.083078961742077},{"delta":0.35,"premium":20.112499999999997,"strike":787.5,"iv":0.4347,"gamma":0.00405,"theta":-0.606825,"vega":0.7751,"rho":0.18468594739187316,"breakevenPct":8.663989128387286},{"delta":0.4,"premium":24.442506142506144,"strike":775.1597051597051,"iv":0.43813562653562654,"gamma":0.004248402948402948,"theta":-0.6398257985257986,"vega":0.808258230958231,"rho":0.21059271966647566,"breakevenPct":7.586207489331728},{"delta":0.45,"premium":29.281308411214955,"strike":763.2242990654206,"iv":0.44246214953271024,"gamma":0.0043,"theta":-0.6645289719626168,"vega":0.8281084112149533,"rho":0.23620473794981986,"breakevenPct":6.631361841263084},{"delta":0.5,"premium":34.24224343675417,"strike":751.3603818615752,"iv":0.4417945107398568,"gamma":0.0043,"theta":-0.6725095465393794,"vega":0.8352374701670644,"rho":0.261733160379276,"breakevenPct":5.702567920444727},{"delta":0.55,"premium":39.864801864801876,"strike":739.6736596736597,"iv":0.4430445221445221,"gamma":0.0042967365967365966,"theta":-0.6729214452214453,"vega":0.8289843822843823,"rho":0.28688098751372015,"breakevenPct":4.886636734541798},{"delta":0.6,"premium":45.89539007092198,"strike":727.9905437352246,"iv":0.4415808510638298,"gamma":0.004179905437352246,"theta":-0.6586255319148936,"vega":0.8085959810874704,"rho":0.31176679888382786,"breakevenPct":4.126091037128516},{"delta":0.65,"premium":53.12954545454546,"strike":715.9090909090909,"iv":0.445,"gamma":0.003977272727272728,"theta":-0.6406727272727273,"vega":0.7748818181818181,"rho":0.335816227901568,"breakevenPct":3.473888803266376},{"delta":0.7,"premium":61.00955882352942,"strike":703.4803921568628,"iv":0.446096568627451,"gamma":0.0037348039215686275,"theta":-0.6087990196078431,"vega":0.7272700980392157,"rho":0.3594265355606507,"breakevenPct":2.861864721131309},{"delta":0.75,"premium":69.42662337662338,"strike":690.7012987012987,"iv":0.4427402597402597,"gamma":0.003421038961038961,"theta":-0.5604,"vega":0.6654275324675325,"rho":0.3826627357593034,"breakevenPct":2.274955205446844},{"delta":0.8,"premium":81.24722991689752,"strike":675.3185595567867,"iv":0.45045484764542937,"gamma":0.002959556786703601,"theta":-0.5099711911357341,"vega":0.5853387811634349,"rho":0.4034472246947119,"breakevenPct":1.7956714665488211},{"delta":0.85,"premium":93.89359999999999,"strike":659.12,"iv":0.4488256,"gamma":0.0024736000000000003,"theta":-0.43558880000000005,"vega":0.4882192000000001,"rho":0.4235798011482511,"breakevenPct":1.3177255725088068},{"delta":0.9,"premium":114.76186440677967,"strike":635.3389830508474,"iv":0.4659169491525424,"gamma":0.0017601694915254235,"theta":-0.35439067796610163,"vega":0.36686271186440667,"rho":0.4373804988015238,"breakevenPct":0.9258157016263077}],"put":[{"delta":0.1,"premium":4.860373443983402,"strike":635.4356846473029,"iv":0.4647439834024896,"gamma":0.0018087136929460582,"theta":-0.2847850622406639,"vega":0.3670008298755187,"rho":-0.0649768178923262,"breakevenPct":15.156304835268227},{"delta":0.15,"premium":8.131195335276967,"strike":655.8892128279883,"iv":0.46771166180758017,"gamma":0.00237667638483965,"theta":-0.38052565597667637,"vega":0.48716355685131196,"rho":-0.0978195557933909,"breakevenPct":12.84437750696815},{"delta":0.2,"premium":11.308552631578948,"strike":674.8026315789474,"iv":0.4539907894736842,"gamma":0.0029440789473684213,"theta":-0.44106907894736846,"vega":0.5855940789473684,"rho":-0.13059724681942045,"breakevenPct":10.727095752621238},{"delta":0.25,"premium":14.817101827676241,"strike":690.5221932114882,"iv":0.44438877284595296,"gamma":0.003410443864229765,"theta":-0.48842167101827677,"vega":0.6655057441253264,"rho":-0.1635438505008706,"breakevenPct":9.08410815319663},{"delta":0.3,"premium":19.190217391304348,"strike":703.3091787439613,"iv":0.44838260869565216,"gamma":0.003666183574879227,"theta":-0.5363381642512077,"vega":0.7272942028985507,"rho":-0.19692348976096022,"breakevenPct":7.952024790417781},{"delta":0.35,"premium":23.786923076923074,"strike":715.7179487179487,"iv":0.44851128205128205,"gamma":0.003914358974358974,"theta":-0.5686466666666666,"vega":0.7749546153846154,"rho":-0.23042570136003723,"breakevenPct":6.900914178705417},{"delta":0.4,"premium":28.67203791469195,"strike":727.8909952606635,"iv":0.4454734597156398,"gamma":0.00415781990521327,"theta":-0.5859623222748815,"vega":0.8085063981042654,"rho":-0.2640771909550796,"breakevenPct":5.920325429082705},{"delta":0.45,"premium":33.951764705882354,"strike":739.6705882352941,"iv":0.442312,"gamma":0.004296705882352941,"theta":-0.5925912941176471,"vega":0.8289828235294118,"rho":-0.29800263745101957,"breakevenPct":5.045770629233375},{"delta":0.5,"premium":40.68556581986143,"strike":751.5011547344111,"iv":0.44857898383371825,"gamma":0.00421501154734411,"theta":-0.6015177829099307,"vega":0.8350896073903002,"rho":-0.3328360472431187,"breakevenPct":4.360002567940907},{"delta":0.55,"premium":46.70428571428572,"strike":763.1428571428571,"iv":0.4405657142857143,"gamma":0.004268571428571429,"theta":-0.5801400000000001,"vega":0.828177142857143,"rho":-0.3672049851397961,"breakevenPct":3.603432169670974},{"delta":0.6,"premium":54.4381443298969,"strike":775.4639175257732,"iv":0.44153092783505155,"gamma":0.004145360824742268,"theta":-0.561559793814433,"vega":0.8083628865979382,"rho":-0.4027228093512363,"breakevenPct":2.9862257210682897},{"delta":0.65,"premium":64.2653409090909,"strike":789.2045454545455,"iv":0.4497431818181818,"gamma":0.0039159090909090906,"theta":-0.5426897727272727,"vega":0.7757284090909091,"rho":-0.43973432881738994,"breakevenPct":2.4596748546252125},{"delta":0.7,"premium":71.50873239436619,"strike":800.9577464788732,"iv":0.4341276056338028,"gamma":0.0037808450704225356,"theta":-0.4813371830985916,"vega":0.7279774647887324,"rho":-0.47486966120819857,"breakevenPct":1.852881504197001},{"delta":0.75,"premium":84.17832031249999,"strike":816.9921875,"iv":0.44026132812499996,"gamma":0.00346015625,"theta":-0.435953125,"vega":0.665317578125,"rho":-0.5138945975738758,"breakevenPct":1.400141655566325},{"delta":0.8,"premium":101.07084942084943,"strike":836.911196911197,"iv":0.45256756756756755,"gamma":0.0029617760617760614,"theta":-0.38244324324324325,"vega":0.5859760617760618,"rho":-0.556124875415473,"breakevenPct":0.9929297529200649},{"delta":0.85,"premium":123.62147239263804,"strike":862.3312883435583,"iv":0.4680687116564417,"gamma":0.002353374233128834,"theta":-0.3127687116564417,"vega":0.4882840490797546,"rho":-0.6027132001813235,"breakevenPct":0.6068437406258964},{"delta":0.9,"premium":161.675,"strike":903,"iv":0.50227,"gamma":0.0016699999999999998,"theta":-0.22886999999999996,"vega":0.36738,"rho":-0.6614231422428263,"breakevenPct":0.2549716100212594}]},"raw":{"call":[{"delta":0.1,"premium":4.791436464088399,"strike":906.2983425414365,"iv":0.5112685082872929,"gamma":0.001674033149171271,"theta":-0.3312972375690608,"vega":0.3671419889502763,"rho":0.05264112087582589,"breakevenPct":22.586822072269964},{"delta":0.15,"premium":7.0680000000000005,"strike":859.8666666666667,"iv":0.45961066666666667,"gamma":0.0024026666666666662,"theta":-0.3982253333333333,"vega":0.48842266666666667,"rho":0.07923492426619867,"breakevenPct":16.645766619125776},{"delta":0.2,"premium":9.711497326203208,"strike":833.6096256684492,"iv":0.43809973262032087,"gamma":0.003027807486631016,"theta":-0.45746042780748664,"vega":0.5852711229946524,"rho":0.10576518370556617,"breakevenPct":13.468572292814017},{"delta":0.25,"premium":13.021452145214521,"strike":817.3927392739274,"iv":0.44259603960396043,"gamma":0.003452145214521452,"theta":-0.5261782178217822,"vega":0.6651679867986798,"rho":0.13215208488841337,"breakevenPct":11.731949008253531},{"delta":0.3,"premium":16.447747747747748,"strike":801.7117117117117,"iv":0.439190990990991,"gamma":0.0037657657657657654,"theta":-0.5734162162162162,"vega":0.7279414414414415,"rho":0.1584518418452589,"breakevenPct":10.083078961742077},{"delta":0.35,"premium":20.112499999999997,"strike":787.5,"iv":0.4347,"gamma":0.00405,"theta":-0.606825,"vega":0.7751,"rho":0.18468594739187316,"breakevenPct":8.663989128387286},{"delta":0.4,"premium":24.442506142506144,"strike":775.1597051597051,"iv":0.43813562653562654,"gamma":0.004248402948402948,"theta":-0.6398257985257986,"vega":0.808258230958231,"rho":0.21059271966647566,"breakevenPct":7.586207489331728},{"delta":0.45,"premium":29.281308411214955,"strike":763.2242990654206,"iv":0.44246214953271024,"gamma":0.0043,"theta":-0.6645289719626168,"vega":0.8281084112149533,"rho":0.23620473794981986,"breakevenPct":6.631361841263084},{"delta":0.5,"premium":34.24224343675417,"strike":751.3603818615752,"iv":0.4417945107398568,"gamma":0.0043,"theta":-0.6725095465393794,"vega":0.8352374701670644,"rho":0.261733160379276,"breakevenPct":5.702567920444727},{"delta":0.55,"premium":39.864801864801876,"strike":739.6736596736597,"iv":0.4430445221445221,"gamma":0.0042967365967365966,"theta":-0.6729214452214453,"vega":0.8289843822843823,"rho":0.28688098751372015,"breakevenPct":4.886636734541798},{"delta":0.6,"premium":45.89539007092198,"strike":727.9905437352246,"iv":0.4415808510638298,"gamma":0.004179905437352246,"theta":-0.6586255319148936,"vega":0.8085959810874704,"rho":0.31176679888382786,"breakevenPct":4.126091037128516},{"delta":0.65,"premium":53.12954545454546,"strike":715.9090909090909,"iv":0.445,"gamma":0.003977272727272728,"theta":-0.6406727272727273,"vega":0.7748818181818181,"rho":0.335816227901568,"breakevenPct":3.473888803266376},{"delta":0.7,"premium":61.00955882352942,"strike":703.4803921568628,"iv":0.446096568627451,"gamma":0.0037348039215686275,"theta":-0.6087990196078431,"vega":0.7272700980392157,"rho":0.3594265355606507,"breakevenPct":2.861864721131309},{"delta":0.75,"premium":69.42662337662338,"strike":690.7012987012987,"iv":0.4427402597402597,"gamma":0.003421038961038961,"theta":-0.5604,"vega":0.6654275324675325,"rho":0.3826627357593034,"breakevenPct":2.274955205446844},{"delta":0.8,"premium":81.24722991689752,"strike":675.3185595567867,"iv":0.45045484764542937,"gamma":0.002959556786703601,"theta":-0.5099711911357341,"vega":0.5853387811634349,"rho":0.4034472246947119,"breakevenPct":1.7956714665488211},{"delta":0.85,"premium":93.89359999999999,"strike":659.12,"iv":0.4488256,"gamma":0.0024736000000000003,"theta":-0.43558880000000005,"vega":0.4882192000000001,"rho":0.4235798011482511,"breakevenPct":1.3177255725088068},{"delta":0.9,"premium":114.76186440677967,"strike":635.3389830508474,"iv":0.4659169491525424,"gamma":0.0017601694915254235,"theta":-0.35439067796610163,"vega":0.36686271186440667,"rho":0.4373804988015238,"breakevenPct":0.9258157016263077}],"put":[{"delta":0.1,"premium":4.860373443983402,"strike":635.4356846473029,"iv":0.4647439834024896,"gamma":0.0018087136929460582,"theta":-0.2847850622406639,"vega":0.3670008298755187,"rho":-0.0649768178923262,"breakevenPct":15.156304835268227},{"delta":0.15,"premium":8.131195335276967,"strike":655.8892128279883,"iv":0.46771166180758017,"gamma":0.00237667638483965,"theta":-0.38052565597667637,"vega":0.48716355685131196,"rho":-0.0978195557933909,"breakevenPct":12.84437750696815},{"delta":0.2,"premium":11.308552631578948,"strike":674.8026315789474,"iv":0.4539907894736842,"gamma":0.0029440789473684213,"theta":-0.44106907894736846,"vega":0.5855940789473684,"rho":-0.13059724681942045,"breakevenPct":10.727095752621238},{"delta":0.25,"premium":14.817101827676241,"strike":690.5221932114882,"iv":0.44438877284595296,"gamma":0.003410443864229765,"theta":-0.48842167101827677,"vega":0.6655057441253264,"rho":-0.1635438505008706,"breakevenPct":9.08410815319663},{"delta":0.3,"premium":19.190217391304348,"strike":703.3091787439613,"iv":0.44838260869565216,"gamma":0.003666183574879227,"theta":-0.5363381642512077,"vega":0.7272942028985507,"rho":-0.19692348976096022,"breakevenPct":7.952024790417781},{"delta":0.35,"premium":23.786923076923074,"strike":715.7179487179487,"iv":0.44851128205128205,"gamma":0.003914358974358974,"theta":-0.5686466666666666,"vega":0.7749546153846154,"rho":-0.23042570136003723,"breakevenPct":6.900914178705417},{"delta":0.4,"premium":28.67203791469195,"strike":727.8909952606635,"iv":0.4454734597156398,"gamma":0.00415781990521327,"theta":-0.5859623222748815,"vega":0.8085063981042654,"rho":-0.2640771909550796,"breakevenPct":5.920325429082705},{"delta":0.45,"premium":33.951764705882354,"strike":739.6705882352941,"iv":0.442312,"gamma":0.004296705882352941,"theta":-0.5925912941176471,"vega":0.8289828235294118,"rho":-0.29800263745101957,"breakevenPct":5.045770629233375},{"delta":0.5,"premium":40.68556581986143,"strike":751.5011547344111,"iv":0.44857898383371825,"gamma":0.00421501154734411,"theta":-0.6015177829099307,"vega":0.8350896073903002,"rho":-0.3328360472431187,"breakevenPct":4.360002567940907},{"delta":0.55,"premium":46.70428571428572,"strike":763.1428571428571,"iv":0.4405657142857143,"gamma":0.004268571428571429,"theta":-0.5801400000000001,"vega":0.828177142857143,"rho":-0.3672049851397961,"breakevenPct":3.603432169670974},{"delta":0.6,"premium":54.4381443298969,"strike":775.4639175257732,"iv":0.44153092783505155,"gamma":0.004145360824742268,"theta":-0.561559793814433,"vega":0.8083628865979382,"rho":-0.4027228093512363,"breakevenPct":2.9862257210682897},{"delta":0.65,"premium":64.2653409090909,"strike":789.2045454545455,"iv":0.4497431818181818,"gamma":0.0039159090909090906,"theta":-0.5426897727272727,"vega":0.7757284090909091,"rho":-0.43973432881738994,"breakevenPct":2.4596748546252125},{"delta":0.7,"premium":71.50873239436619,"strike":800.9577464788732,"iv":0.4341276056338028,"gamma":0.0037808450704225356,"theta":-0.4813371830985916,"vega":0.7279774647887324,"rho":-0.47486966120819857,"breakevenPct":1.852881504197001},{"delta":0.75,"premium":84.17832031249999,"strike":816.9921875,"iv":0.44026132812499996,"gamma":0.00346015625,"theta":-0.435953125,"vega":0.665317578125,"rho":-0.5138945975738758,"breakevenPct":1.400141655566325},{"delta":0.8,"premium":101.07084942084943,"strike":836.911196911197,"iv":0.45256756756756755,"gamma":0.0029617760617760614,"theta":-0.38244324324324325,"vega":0.5859760617760618,"rho":-0.556124875415473,"breakevenPct":0.9929297529200649},{"delta":0.85,"premium":123.62147239263804,"strike":862.3312883435583,"iv":0.4680687116564417,"gamma":0.002353374233128834,"theta":-0.3127687116564417,"vega":0.4882840490797546,"rho":-0.6027132001813235,"breakevenPct":0.6068437406258964},{"delta":0.9,"premium":161.675,"strike":903,"iv":0.50227,"gamma":0.0016699999999999998,"theta":-0.22886999999999996,"vega":0.36738,"rho":-0.6614231422428263,"breakevenPct":0.2549716100212594}]}},"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"}}