{"symbol":"FICO","url":"https://intraalpha.com/companies/FICO","capturedAt":"2026-10-22T16:00:47.745Z","state":"ready","quote":{"symbol":"FICO","last_price":820.955,"prev_close":795.21,"regular_close":820.89,"change":25.745,"change_pct":3.2375,"regular_change":25.68,"regular_change_pct":3.2293,"extended_change":0.065,"extended_change_pct":0.0079,"bid":820.5,"ask":821.41,"bid_size":10,"ask_size":10,"volume":109272,"vwap":816.888042,"open":811.25,"high":825,"low":802.96,"close":820.89,"trade_count":10013,"last_trade_at":"2026-10-22T16:00:40.324185999Z","last_quote_at":"2026-10-22T16:00:38.940212731Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:00:37.293656815-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"FICO","fetched_at":"2026-10-22T16:00:46.708229+00:00","name":"Fair Isaac Corporation","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Fair Isaac Corporation develops data management, software and analytics products and services that enable companies to automate, improve and connect decisions in North America, Latin America, Europe, the Middle East, Africa and Asia Pacific. The company is headquartered in San Jose, California.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":17174657000,"ebitda":1263364000,"pe_ratio":23.15,"peg_ratio":0.702,"book_value":-189.71,"dividend_per_share":null,"dividend_yield":null,"eps":34.35,"revenue_ttm":2393575000,"gross_profit_ttm":2036922000,"profit_margin":0.341,"operating_margin_ttm":0.538,"return_on_assets_ttm":0.4,"return_on_equity_ttm":0.356,"quarterly_earnings_growth":0.412,"quarterly_revenue_growth":0.257,"analyst_target_price":1007.1,"analyst_number":4,"beta":1.341,"fifty_two_week_high":1858.91,"fifty_two_week_low":586.05,"fifty_day_ma":922.56,"two_hundred_day_ma":1153.79,"shares_outstanding":21597600,"forward_pe":16.08,"price_to_sales":7.18,"price_to_book":82.33,"ev_to_revenue":10.17,"ev_to_ebitda":19.21},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:00:46.708229+00:00"},"optionObservedAt":"2026-10-22T15:46:11.443Z","bars":[{"c":713.85,"h":719.99,"l":713.8,"n":17,"o":713.85,"t":"2026-10-15T08:00:00Z","v":114,"vw":716.828421},{"c":720,"h":720,"l":713.5,"n":3,"o":713.5,"t":"2026-10-15T08:25:00Z","v":125,"vw":718.676},{"c":713.51,"h":713.51,"l":713.51,"n":1,"o":713.51,"t":"2026-10-15T08:35:00Z","v":26,"vw":713.51},{"c":720.5,"h":720.5,"l":720.44,"n":3,"o":720.44,"t":"2026-10-15T10:00:00Z","v":110,"vw":720.468182},{"c":720.52,"h":720.56,"l":720.52,"n":5,"o":720.56,"t":"2026-10-15T10:15:00Z","v":59,"vw":720.532308},{"c":719,"h":719,"l":719,"n":2,"o":719,"t":"2026-10-15T10:45:00Z","v":11,"vw":719},{"c":718.5,"h":719.02,"l":718.5,"n":10,"o":719.02,"t":"2026-10-15T11:10:00Z","v":91,"vw":718.607059},{"c":720,"h":720,"l":720,"n":4,"o":720,"t":"2026-10-15T11:15:00Z","v":13,"vw":720},{"c":721.01,"h":721.01,"l":721.01,"n":1,"o":721.01,"t":"2026-10-15T11:35:00Z","v":10,"vw":721.01},{"c":721.98,"h":721.98,"l":721.98,"n":6,"o":721.98,"t":"2026-10-15T11:40:00Z","v":63,"vw":721.98},{"c":721.96,"h":721.96,"l":721.96,"n":3,"o":721.96,"t":"2026-10-15T11:45:00Z","v":22,"vw":721.96},{"c":720.99,"h":720.99,"l":720.99,"n":2,"o":720.99,"t":"2026-10-15T11:55:00Z","v":19,"vw":720.99},{"c":721.5,"h":721.5,"l":721.19,"n":5,"o":721.19,"t":"2026-10-15T12:00:00Z","v":95,"vw":721.408764},{"c":716.36,"h":716.36,"l":716.36,"n":1,"o":716.36,"t":"2026-10-15T12:10:00Z","v":30,"vw":716.36},{"c":710.12,"h":714.9,"l":710.12,"n":2,"o":714.9,"t":"2026-10-15T12:35:00Z","v":35,"vw":713.534286},{"c":711.1132,"h":711.1132,"l":711.1132,"n":1,"o":711.1132,"t":"2026-10-15T12:50:00Z","v":10,"vw":711.1132},{"c":720,"h":720,"l":720,"n":1,"o":720,"t":"2026-10-15T13:05:00Z","v":75,"vw":720},{"c":720,"h":720,"l":720,"n":2,"o":720,"t":"2026-10-15T13:10:00Z","v":51,"vw":720},{"c":722.9,"h":722.9,"l":722,"n":7,"o":722,"t":"2026-10-15T13:15:00Z","v":34,"vw":722.45},{"c":726.75,"h":726.75,"l":723.06,"n":12,"o":723.06,"t":"2026-10-15T13:20:00Z","v":141,"vw":726.20087},{"c":722.16,"h":728,"l":722.16,"n":11,"o":728,"t":"2026-10-15T13:25:00Z","v":197,"vw":724.368359},{"c":738.34,"h":742.38,"l":729.46,"n":840,"o":733.5,"t":"2026-10-15T13:30:00Z","v":16810,"vw":735.61268},{"c":738.72,"h":742.58,"l":733.16,"n":589,"o":739.22,"t":"2026-10-15T13:35:00Z","v":7702,"vw":737.382813},{"c":735.84,"h":743.98,"l":734.205,"n":586,"o":738.915,"t":"2026-10-15T13:40:00Z","v":10630,"vw":738.484205},{"c":738.37,"h":741.53,"l":733.52,"n":357,"o":735.88,"t":"2026-10-15T13:45:00Z","v":4637,"vw":737.343942},{"c":740.245,"h":743,"l":738.71,"n":511,"o":738.71,"t":"2026-10-15T13:50:00Z","v":5042,"vw":741.004304},{"c":747.57,"h":748.523,"l":741.810977,"n":467,"o":741.98,"t":"2026-10-15T13:55:00Z","v":7062,"vw":745.578011},{"c":751.46,"h":754.62,"l":747.57,"n":698,"o":747.57,"t":"2026-10-15T14:00:00Z","v":10781,"vw":751.045842},{"c":753.54,"h":754.66,"l":751.45,"n":648,"o":752.23,"t":"2026-10-15T14:05:00Z","v":10097,"vw":753.171069},{"c":751.88,"h":755.87,"l":747.665,"n":944,"o":754.22,"t":"2026-10-15T14:10:00Z","v":16707,"vw":752.274799},{"c":747.33,"h":752.48,"l":747.13,"n":482,"o":751.37,"t":"2026-10-15T14:15:00Z","v":6967,"vw":749.934723},{"c":748.145,"h":748.61,"l":745.62,"n":415,"o":748.25,"t":"2026-10-15T14:20:00Z","v":5539,"vw":747.068144},{"c":751.005,"h":751.005,"l":747.03,"n":456,"o":748.235,"t":"2026-10-15T14:25:00Z","v":8920,"vw":748.559733},{"c":761.995,"h":763.015,"l":751.89,"n":668,"o":751.89,"t":"2026-10-15T14:30:00Z","v":13027,"vw":758.994463},{"c":761.495,"h":765.74,"l":759.87,"n":800,"o":761.995,"t":"2026-10-15T14:35:00Z","v":23943,"vw":762.232546},{"c":755.64,"h":761.39,"l":755.11,"n":515,"o":761.39,"t":"2026-10-15T14:40:00Z","v":7759,"vw":757.729169},{"c":754.74,"h":756.23,"l":752.9,"n":414,"o":756.09,"t":"2026-10-15T14:45:00Z","v":4997,"vw":754.486485},{"c":756.905,"h":758.01,"l":752.74,"n":416,"o":755.23,"t":"2026-10-15T14:50:00Z","v":6147,"vw":755.433075},{"c":755.39,"h":758.6511,"l":753.83,"n":666,"o":756.915,"t":"2026-10-15T14:55:00Z","v":13794,"vw":756.077464},{"c":753.5,"h":757.545,"l":752.72,"n":559,"o":755.07,"t":"2026-10-15T15:00:00Z","v":12194,"vw":755.697398},{"c":756.77,"h":757.76,"l":752.21,"n":379,"o":753.495,"t":"2026-10-15T15:05:00Z","v":7050,"vw":754.38618},{"c":758.6801,"h":760,"l":756.9101,"n":318,"o":756.9101,"t":"2026-10-15T15:10:00Z","v":5570,"vw":758.291393},{"c":755.06,"h":759.67,"l":754.3501,"n":475,"o":759.67,"t":"2026-10-15T15:15:00Z","v":7645,"vw":755.807494},{"c":757.98,"h":757.98,"l":753.45,"n":405,"o":755.06,"t":"2026-10-15T15:20:00Z","v":8524,"vw":755.266774},{"c":758.92,"h":758.93,"l":756.635,"n":304,"o":756.94,"t":"2026-10-15T15:25:00Z","v":7046,"vw":757.902682},{"c":757.38,"h":758.92,"l":755.66,"n":436,"o":758.92,"t":"2026-10-15T15:30:00Z","v":6313,"vw":757.195012},{"c":757.19,"h":758.57,"l":755.45,"n":305,"o":757.38,"t":"2026-10-15T15:35:00Z","v":4642,"vw":756.980547},{"c":754.455,"h":758,"l":753.8175,"n":327,"o":757.81,"t":"2026-10-15T15:40:00Z","v":6824,"vw":755.735989},{"c":754.97,"h":755.7,"l":754.27,"n":312,"o":754.52,"t":"2026-10-15T15:45:00Z","v":7463,"vw":754.877279},{"c":757.28,"h":757.93,"l":754.26,"n":354,"o":754.96,"t":"2026-10-15T15:50:00Z","v":9153,"vw":755.449582},{"c":755.3,"h":757.56,"l":755.18,"n":360,"o":757,"t":"2026-10-15T15:55:00Z","v":5767,"vw":756.414824},{"c":754.94,"h":756.38,"l":753.72,"n":464,"o":754.79,"t":"2026-10-15T16:00:00Z","v":7805,"vw":754.802831},{"c":757.425,"h":757.94,"l":754.32,"n":440,"o":755.07,"t":"2026-10-15T16:05:00Z","v":6839,"vw":755.881959},{"c":755.335,"h":757.78,"l":754.67,"n":248,"o":757.425,"t":"2026-10-15T16:10:00Z","v":4052,"vw":755.884432},{"c":756.5,"h":756.6,"l":754.68,"n":278,"o":755.29,"t":"2026-10-15T16:15:00Z","v":5560,"vw":755.855943},{"c":756.26,"h":757.46,"l":755.3,"n":438,"o":756.31,"t":"2026-10-15T16:20:00Z","v":6042,"vw":756.345506},{"c":756.66,"h":758.3099,"l":756.286,"n":293,"o":756.4599,"t":"2026-10-15T16:25:00Z","v":5107,"vw":757.350731},{"c":759.565,"h":760.135,"l":755.63,"n":432,"o":757.4799,"t":"2026-10-15T16:30:00Z","v":8328,"vw":757.325835},{"c":760.275,"h":761,"l":758.52,"n":373,"o":759.56,"t":"2026-10-15T16:35:00Z","v":11639,"vw":759.966699},{"c":758.96,"h":760.6788,"l":757.68,"n":439,"o":760,"t":"2026-10-15T16:40:00Z","v":10820,"vw":759.22503},{"c":757.455,"h":759.14,"l":756.56,"n":318,"o":758.96,"t":"2026-10-15T16:45:00Z","v":8177,"vw":757.928886},{"c":755.655,"h":758.65,"l":755.1,"n":356,"o":758.15,"t":"2026-10-15T16:50:00Z","v":6946,"vw":757.238456},{"c":758.155,"h":758.22,"l":755.95,"n":232,"o":756.12,"t":"2026-10-15T16:55:00Z","v":5649,"vw":757.118747},{"c":758.49,"h":759.98,"l":757.031,"n":290,"o":758.16,"t":"2026-10-15T17:00:00Z","v":5914,"vw":758.438433},{"c":756.005,"h":759.2201,"l":755.01,"n":287,"o":758.495,"t":"2026-10-15T17:05:00Z","v":6787,"vw":756.954489},{"c":755.36,"h":757.18,"l":754.8101,"n":468,"o":755.19,"t":"2026-10-15T17:10:00Z","v":9142,"vw":756.252624},{"c":755.52,"h":757.01,"l":754.83,"n":357,"o":755.6849,"t":"2026-10-15T17:15:00Z","v":9237,"vw":755.575358},{"c":756.17,"h":757.14,"l":755.001,"n":341,"o":755.475,"t":"2026-10-15T17:20:00Z","v":11256,"vw":756.06575},{"c":755.7,"h":757.68,"l":754.81,"n":188,"o":756.375,"t":"2026-10-15T17:25:00Z","v":6606,"vw":755.851124},{"c":757.495,"h":759,"l":755.16,"n":376,"o":756,"t":"2026-10-15T17:30:00Z","v":10613,"vw":757.077402},{"c":758.27,"h":758.803,"l":757.0391,"n":208,"o":758.23,"t":"2026-10-15T17:35:00Z","v":7608,"vw":758.022932},{"c":756.75,"h":758.82,"l":756.1702,"n":399,"o":758.27,"t":"2026-10-15T17:40:00Z","v":10598,"vw":757.42685},{"c":757.62,"h":758.5399,"l":755.92,"n":314,"o":756.75,"t":"2026-10-15T17:45:00Z","v":4506,"vw":757.087491},{"c":756.75,"h":758.49,"l":756.46,"n":299,"o":757.58,"t":"2026-10-15T17:50:00Z","v":5150,"vw":757.453536},{"c":756.24,"h":757.9,"l":755.84,"n":319,"o":756.75,"t":"2026-10-15T17:55:00Z","v":6465,"vw":757.204421},{"c":755.775,"h":757.89,"l":755.14,"n":343,"o":756.24,"t":"2026-10-15T18:00:00Z","v":6395,"vw":756.458239},{"c":755.94,"h":757.43,"l":755.11,"n":416,"o":755.775,"t":"2026-10-15T18:05:00Z","v":8309,"vw":756.1882},{"c":755.6,"h":756.76,"l":755.11,"n":221,"o":756.6,"t":"2026-10-15T18:10:00Z","v":4336,"vw":755.648412},{"c":755.58,"h":756.46,"l":755.09,"n":362,"o":755.6,"t":"2026-10-15T18:15:00Z","v":9757,"vw":755.723954},{"c":752.73,"h":756.05,"l":752.72,"n":451,"o":755.58,"t":"2026-10-15T18:20:00Z","v":8422,"vw":754.316282},{"c":754.3,"h":755.77,"l":752.2774,"n":388,"o":752.7,"t":"2026-10-15T18:25:00Z","v":5300,"vw":754.49889},{"c":757.1,"h":757.34,"l":754.56,"n":408,"o":754.56,"t":"2026-10-15T18:30:00Z","v":7067,"vw":756.208209},{"c":757.46,"h":758.21,"l":756.98,"n":405,"o":757.07,"t":"2026-10-15T18:35:00Z","v":5036,"vw":757.454255},{"c":761.32,"h":761.55,"l":757.46,"n":510,"o":757.69,"t":"2026-10-15T18:40:00Z","v":9838,"vw":759.620388},{"c":763.3,"h":763.5,"l":760.26,"n":515,"o":761.23,"t":"2026-10-15T18:45:00Z","v":9053,"vw":762.063876},{"c":763.155,"h":764.73,"l":762.03,"n":705,"o":762.86,"t":"2026-10-15T18:50:00Z","v":13539,"vw":763.202211},{"c":765.88,"h":767.7,"l":763.29,"n":723,"o":763.47,"t":"2026-10-15T18:55:00Z","v":13672,"vw":765.784672},{"c":765.884,"h":766.295,"l":764.65,"n":567,"o":765.965,"t":"2026-10-15T19:00:00Z","v":7447,"vw":765.366272},{"c":766.31,"h":766.83,"l":765.2,"n":574,"o":766.22,"t":"2026-10-15T19:05:00Z","v":5963,"vw":765.87428},{"c":767.61,"h":767.79,"l":765.78,"n":501,"o":765.78,"t":"2026-10-15T19:10:00Z","v":5593,"vw":767.152502},{"c":768.13,"h":769.69,"l":767.375,"n":666,"o":767.38,"t":"2026-10-15T19:15:00Z","v":9145,"vw":768.186759},{"c":765.5005,"h":768.82,"l":764.2,"n":689,"o":768.529,"t":"2026-10-15T19:20:00Z","v":6619,"vw":766.610944},{"c":766.155,"h":768.8184,"l":765.726,"n":713,"o":766.14,"t":"2026-10-15T19:25:00Z","v":8505,"vw":767.095523},{"c":767.13,"h":768.72,"l":766.1975,"n":584,"o":766.1975,"t":"2026-10-15T19:30:00Z","v":6355,"vw":767.66841},{"c":765.2,"h":767.52,"l":764.68,"n":546,"o":767.52,"t":"2026-10-15T19:35:00Z","v":5536,"vw":765.911336},{"c":767.23,"h":767.39,"l":764.7,"n":948,"o":765.22,"t":"2026-10-15T19:40:00Z","v":10926,"vw":765.826033},{"c":767.42,"h":767.42,"l":765.75,"n":750,"o":767.235,"t":"2026-10-15T19:45:00Z","v":8470,"vw":766.509812},{"c":767.885,"h":768.86,"l":766.72,"n":1531,"o":767.01,"t":"2026-10-15T19:50:00Z","v":19073,"vw":767.593574},{"c":770.09,"h":770.84,"l":766.61,"n":4470,"o":768.45,"t":"2026-10-15T19:55:00Z","v":51921,"vw":769.061003},{"c":769.93,"h":769.93,"l":768.5,"n":88,"o":769.55,"t":"2026-10-15T20:00:00Z","v":74585,"vw":769.924363},{"c":773.295,"h":773.295,"l":773.295,"n":2,"o":773.295,"t":"2026-10-15T20:05:00Z","v":48,"vw":773.295},{"c":769.93,"h":769.93,"l":769.93,"n":11,"o":769.93,"t":"2026-10-15T20:10:00Z","v":129,"vw":769.93},{"c":765.41,"h":765.41,"l":765.41,"n":2,"o":765.41,"t":"2026-10-15T20:15:00Z","v":20,"vw":765.41},{"c":769.5,"h":769.5,"l":769.5,"n":4,"o":769.5,"t":"2026-10-15T20:20:00Z","v":145,"vw":769.5},{"c":769,"h":769,"l":769,"n":1,"o":769,"t":"2026-10-15T20:25:00Z","v":36,"vw":769},{"c":769,"h":769,"l":768.75,"n":6,"o":768.75,"t":"2026-10-15T20:30:00Z","v":26,"vw":768.875},{"c":768.87,"h":769,"l":768.59,"n":6,"o":769,"t":"2026-10-15T20:35:00Z","v":67,"vw":768.91},{"c":768.99,"h":769.03,"l":768.36,"n":20,"o":768.49,"t":"2026-10-15T20:40:00Z","v":200,"vw":768.746},{"c":768.9,"h":769.04,"l":768.55,"n":29,"o":768.73,"t":"2026-10-15T20:45:00Z","v":281,"vw":768.7775},{"c":768.89,"h":769.01,"l":768.23,"n":23,"o":768.7554,"t":"2026-10-15T20:50:00Z","v":230,"vw":768.730669},{"c":770.83,"h":770.83,"l":768.2,"n":19,"o":768.41,"t":"2026-10-15T20:55:00Z","v":303,"vw":769.843214},{"c":768.01,"h":768.01,"l":768.01,"n":1,"o":768.01,"t":"2026-10-15T21:05:00Z","v":50,"vw":768.01},{"c":768,"h":768,"l":768,"n":1,"o":768,"t":"2026-10-15T21:10:00Z","v":29,"vw":768},{"c":770,"h":770,"l":770,"n":1,"o":770,"t":"2026-10-15T21:20:00Z","v":10,"vw":770},{"c":769.01,"h":769.01,"l":769.01,"n":1,"o":769.01,"t":"2026-10-15T22:00:00Z","v":11,"vw":769.01},{"c":769.9,"h":769.9,"l":769.9,"n":2,"o":769.9,"t":"2026-10-15T22:25:00Z","v":150,"vw":769.9},{"c":769.01,"h":769.01,"l":769.01,"n":3,"o":769.01,"t":"2026-10-15T22:35:00Z","v":22,"vw":769.01},{"c":768.6704,"h":769,"l":768.6704,"n":2,"o":769,"t":"2026-10-15T22:45:00Z","v":20,"vw":768.8352},{"c":768.85,"h":768.85,"l":768.85,"n":4,"o":768.85,"t":"2026-10-15T23:35:00Z","v":71,"vw":768.85},{"c":768,"h":768,"l":768,"n":8,"o":768,"t":"2026-10-16T08:00:00Z","v":60,"vw":768},{"c":770.01,"h":770.01,"l":770.01,"n":1,"o":770.01,"t":"2026-10-16T08:05:00Z","v":20,"vw":770.01},{"c":769,"h":769,"l":769,"n":1,"o":769,"t":"2026-10-16T08:10:00Z","v":100,"vw":769},{"c":773.94,"h":773.94,"l":773.94,"n":1,"o":773.94,"t":"2026-10-16T09:10:00Z","v":16,"vw":773.94},{"c":773.95,"h":773.95,"l":773.95,"n":6,"o":773.95,"t":"2026-10-16T10:00:00Z","v":51,"vw":773.95},{"c":774,"h":774,"l":774,"n":10,"o":774,"t":"2026-10-16T10:20:00Z","v":79,"vw":774},{"c":772.3974,"h":772.85,"l":772.3974,"n":2,"o":772.85,"t":"2026-10-16T11:05:00Z","v":30,"vw":772.548267},{"c":769.99,"h":769.99,"l":769.99,"n":6,"o":769.99,"t":"2026-10-16T11:30:00Z","v":37,"vw":769.99},{"c":770.5,"h":770.5,"l":770.5,"n":2,"o":770.5,"t":"2026-10-16T11:45:00Z","v":16,"vw":770.5},{"c":772.5175,"h":772.5175,"l":772.5175,"n":2,"o":772.5175,"t":"2026-10-16T12:00:00Z","v":11,"vw":772.5175},{"c":772,"h":772,"l":772,"n":1,"o":772,"t":"2026-10-16T12:20:00Z","v":20,"vw":772},{"c":770.72,"h":770.72,"l":770.7,"n":3,"o":770.7,"t":"2026-10-16T12:50:00Z","v":80,"vw":770.7125},{"c":773.5,"h":777,"l":773.5,"n":23,"o":774.99,"t":"2026-10-16T13:20:00Z","v":244,"vw":775.20215},{"c":780.945,"h":783.5742,"l":775.85,"n":1124,"o":778.5,"t":"2026-10-16T13:30:00Z","v":26715,"vw":778.883547},{"c":779.895,"h":785.64,"l":778.39,"n":628,"o":780.94,"t":"2026-10-16T13:35:00Z","v":8289,"vw":781.819248},{"c":776.31,"h":783.8432,"l":774.97,"n":521,"o":780.9995,"t":"2026-10-16T13:40:00Z","v":6202,"vw":778.862922},{"c":778.19,"h":778.29,"l":774.57,"n":398,"o":776.23,"t":"2026-10-16T13:45:00Z","v":5648,"vw":776.928457},{"c":777.67,"h":780.1536,"l":776.99,"n":375,"o":777.92,"t":"2026-10-16T13:50:00Z","v":5035,"vw":778.100882},{"c":775.276,"h":781.015,"l":775.2,"n":536,"o":777.6575,"t":"2026-10-16T13:55:00Z","v":6520,"vw":778.113352},{"c":773.665,"h":777.97,"l":772.4207,"n":451,"o":775.32,"t":"2026-10-16T14:00:00Z","v":4266,"vw":775.317712},{"c":770.715,"h":775.02,"l":770.45,"n":480,"o":773.66,"t":"2026-10-16T14:05:00Z","v":3969,"vw":772.181783},{"c":767.5501,"h":772.186,"l":767,"n":467,"o":770.54,"t":"2026-10-16T14:10:00Z","v":5991,"vw":770.034477},{"c":768.43,"h":770.05,"l":767.1684,"n":357,"o":768.07,"t":"2026-10-16T14:15:00Z","v":4825,"vw":768.505322},{"c":766.07,"h":770.51,"l":765.96,"n":399,"o":769.2275,"t":"2026-10-16T14:20:00Z","v":6943,"vw":767.781073},{"c":763.335,"h":767.28,"l":762.815,"n":558,"o":765.99,"t":"2026-10-16T14:25:00Z","v":6894,"vw":765.478166},{"c":762.08,"h":764.01,"l":759.58,"n":635,"o":763.0201,"t":"2026-10-16T14:30:00Z","v":9620,"vw":761.49466},{"c":766.31,"h":767.24,"l":761.49,"n":325,"o":762,"t":"2026-10-16T14:35:00Z","v":7723,"vw":764.072859},{"c":767.455,"h":768.26,"l":764.71,"n":332,"o":766.31,"t":"2026-10-16T14:40:00Z","v":4885,"vw":766.726036},{"c":768.08,"h":769.65,"l":766.48,"n":283,"o":766.9,"t":"2026-10-16T14:45:00Z","v":7876,"vw":768.134031},{"c":766.02,"h":768.75,"l":765.87,"n":291,"o":768.62,"t":"2026-10-16T14:50:00Z","v":2885,"vw":767.990701},{"c":763.625,"h":766.1,"l":763.625,"n":279,"o":766,"t":"2026-10-16T14:55:00Z","v":2439,"vw":764.687935},{"c":764.12,"h":765.18,"l":763,"n":227,"o":763.62,"t":"2026-10-16T15:00:00Z","v":2044,"vw":763.992148},{"c":762.64,"h":763.97,"l":762.64,"n":242,"o":763.97,"t":"2026-10-16T15:05:00Z","v":1810,"vw":763.286109},{"c":763.64,"h":763.82,"l":760.52,"n":514,"o":763.81,"t":"2026-10-16T15:10:00Z","v":6889,"vw":762.096805},{"c":763.495,"h":764.28,"l":761.92,"n":201,"o":763.6,"t":"2026-10-16T15:15:00Z","v":2533,"vw":762.879738},{"c":765.935,"h":766.54,"l":764,"n":377,"o":764.28,"t":"2026-10-16T15:20:00Z","v":4870,"vw":765.174292},{"c":764.375,"h":767.13,"l":764.16,"n":302,"o":766.52,"t":"2026-10-16T15:25:00Z","v":3929,"vw":765.441625},{"c":763.7,"h":765.4574,"l":762.95,"n":261,"o":764.375,"t":"2026-10-16T15:30:00Z","v":6060,"vw":763.92458},{"c":762.41,"h":763.95,"l":761.23,"n":280,"o":763.26,"t":"2026-10-16T15:35:00Z","v":5422,"vw":762.174194},{"c":762.36,"h":762.62,"l":761.53,"n":230,"o":761.53,"t":"2026-10-16T15:40:00Z","v":3320,"vw":762.056405},{"c":762.89,"h":764.46,"l":762.21,"n":214,"o":762.21,"t":"2026-10-16T15:45:00Z","v":2073,"vw":763.312413},{"c":763.4,"h":764,"l":762.78,"n":193,"o":763.36,"t":"2026-10-16T15:50:00Z","v":2740,"vw":763.339498},{"c":760.93,"h":763.4,"l":759.8,"n":455,"o":763.4,"t":"2026-10-16T15:55:00Z","v":6921,"vw":761.548194},{"c":762.04,"h":762.04,"l":759.5,"n":326,"o":761.67,"t":"2026-10-16T16:00:00Z","v":3115,"vw":761.02705},{"c":762.52,"h":763.34,"l":761.5,"n":283,"o":761.5201,"t":"2026-10-16T16:05:00Z","v":3799,"vw":762.247927},{"c":762.9006,"h":763.27,"l":761.37,"n":197,"o":762.39,"t":"2026-10-16T16:10:00Z","v":2780,"vw":762.466403},{"c":760.775,"h":762.51,"l":760.08,"n":230,"o":762.51,"t":"2026-10-16T16:15:00Z","v":2638,"vw":761.222295},{"c":760.92,"h":761.58,"l":760.6,"n":171,"o":760.78,"t":"2026-10-16T16:20:00Z","v":1537,"vw":761.173131},{"c":759.95,"h":761.05,"l":759.342,"n":333,"o":760.98,"t":"2026-10-16T16:25:00Z","v":2692,"vw":760.23949},{"c":759.24,"h":760.74,"l":758.63,"n":290,"o":760.44,"t":"2026-10-16T16:30:00Z","v":2478,"vw":759.742428},{"c":759.09,"h":760.03,"l":758.21,"n":298,"o":758.79,"t":"2026-10-16T16:35:00Z","v":3950,"vw":758.881713},{"c":760.4875,"h":761.32,"l":757.8751,"n":358,"o":759.15,"t":"2026-10-16T16:40:00Z","v":4093,"vw":759.025547},{"c":761.21,"h":761.52,"l":759.98,"n":282,"o":760.47,"t":"2026-10-16T16:45:00Z","v":2513,"vw":760.868639},{"c":760.51,"h":761.51,"l":760.02,"n":279,"o":761.35,"t":"2026-10-16T16:50:00Z","v":3047,"vw":760.69091},{"c":760.055,"h":760.85,"l":758.25,"n":482,"o":760.29,"t":"2026-10-16T16:55:00Z","v":5280,"vw":759.803052},{"c":757.84,"h":760.272,"l":757.7,"n":385,"o":759.98,"t":"2026-10-16T17:00:00Z","v":2931,"vw":759.117336},{"c":757.68,"h":758.375,"l":756.1,"n":359,"o":758.375,"t":"2026-10-16T17:05:00Z","v":4255,"vw":757.135393},{"c":756.59,"h":758.12,"l":756.12,"n":458,"o":757.74,"t":"2026-10-16T17:10:00Z","v":5754,"vw":756.821083},{"c":756.9,"h":757.33,"l":755.98,"n":385,"o":756.58,"t":"2026-10-16T17:15:00Z","v":5800,"vw":756.715647},{"c":758.175,"h":758.175,"l":755,"n":836,"o":756.9,"t":"2026-10-16T17:20:00Z","v":14000,"vw":756.409032},{"c":757.76,"h":758.8699,"l":756.95,"n":353,"o":758.5,"t":"2026-10-16T17:25:00Z","v":8287,"vw":757.781184},{"c":759.44,"h":760,"l":757.49,"n":482,"o":758.3,"t":"2026-10-16T17:30:00Z","v":9605,"vw":758.641148},{"c":760.15,"h":762.43,"l":758.79,"n":672,"o":759.44,"t":"2026-10-16T17:35:00Z","v":17914,"vw":760.455464},{"c":761.27,"h":762.6899,"l":759.21,"n":259,"o":759.52,"t":"2026-10-16T17:40:00Z","v":7666,"vw":760.958286},{"c":760,"h":761.98,"l":759.64,"n":407,"o":761.3,"t":"2026-10-16T17:45:00Z","v":12184,"vw":760.828601},{"c":759.435,"h":761.5,"l":759.03,"n":338,"o":760.3799,"t":"2026-10-16T17:50:00Z","v":10892,"vw":760.135741},{"c":760.95,"h":761.51,"l":759.435,"n":314,"o":759.435,"t":"2026-10-16T17:55:00Z","v":8078,"vw":760.641579},{"c":760.66,"h":761.51,"l":758.9,"n":386,"o":760.67,"t":"2026-10-16T18:00:00Z","v":8692,"vw":760.455866},{"c":762.13,"h":762.9892,"l":759.4801,"n":393,"o":760.66,"t":"2026-10-16T18:05:00Z","v":12650,"vw":760.968165},{"c":762.82,"h":763.72,"l":761.5135,"n":401,"o":762.87,"t":"2026-10-16T18:10:00Z","v":7855,"vw":762.511993},{"c":763.125,"h":764.22,"l":762.88,"n":192,"o":763.24,"t":"2026-10-16T18:15:00Z","v":3666,"vw":763.455244},{"c":766.075,"h":766.885,"l":762.2701,"n":679,"o":762.89,"t":"2026-10-16T18:20:00Z","v":13179,"vw":764.048271},{"c":765.93,"h":767.23,"l":764.89,"n":360,"o":766.235,"t":"2026-10-16T18:25:00Z","v":9114,"vw":765.910666},{"c":763,"h":766.09,"l":763,"n":431,"o":765.51,"t":"2026-10-16T18:30:00Z","v":5033,"vw":764.380221},{"c":761.3,"h":763.23,"l":760.52,"n":413,"o":762.91,"t":"2026-10-16T18:35:00Z","v":9301,"vw":761.743602},{"c":761.835,"h":764.09,"l":760.96,"n":572,"o":761.3,"t":"2026-10-16T18:40:00Z","v":17220,"vw":762.476634},{"c":763.83,"h":764.14,"l":761.39,"n":500,"o":761.8225,"t":"2026-10-16T18:45:00Z","v":25038,"vw":763.089347},{"c":762.4875,"h":764.6414,"l":761.21,"n":609,"o":763.855,"t":"2026-10-16T18:50:00Z","v":14856,"vw":762.310722},{"c":762.7326,"h":763.7499,"l":761.69,"n":496,"o":762.415,"t":"2026-10-16T18:55:00Z","v":15499,"vw":762.875984},{"c":762.995,"h":765,"l":762.77,"n":516,"o":763.75,"t":"2026-10-16T19:00:00Z","v":18324,"vw":763.694519},{"c":763.475,"h":764,"l":761.9,"n":517,"o":762.995,"t":"2026-10-16T19:05:00Z","v":11595,"vw":762.989082},{"c":762.6025,"h":763.94,"l":761.65,"n":573,"o":763.26,"t":"2026-10-16T19:10:00Z","v":13356,"vw":762.957525},{"c":763.59,"h":764.84,"l":762.23,"n":671,"o":763.21,"t":"2026-10-16T19:15:00Z","v":16669,"vw":763.272597},{"c":763.495,"h":765.68,"l":762.31,"n":905,"o":764.205,"t":"2026-10-16T19:20:00Z","v":31043,"vw":763.429799},{"c":763.82,"h":765.17,"l":762.27,"n":736,"o":763.495,"t":"2026-10-16T19:25:00Z","v":16258,"vw":763.770835},{"c":766.46,"h":768,"l":763.64,"n":778,"o":763.82,"t":"2026-10-16T19:30:00Z","v":12265,"vw":765.532062},{"c":766.92,"h":767.4,"l":764.96,"n":650,"o":766.84,"t":"2026-10-16T19:35:00Z","v":9595,"vw":766.116473},{"c":767.13,"h":767.55,"l":765.71,"n":603,"o":766.5101,"t":"2026-10-16T19:40:00Z","v":11002,"vw":766.645778},{"c":764.815,"h":767.54,"l":763.3,"n":1004,"o":767.17,"t":"2026-10-16T19:45:00Z","v":12948,"vw":765.395849},{"c":766.49,"h":767.91,"l":763.97,"n":931,"o":764.82,"t":"2026-10-16T19:50:00Z","v":11882,"vw":766.278097},{"c":770.925,"h":771.51,"l":765.81,"n":3257,"o":766.46,"t":"2026-10-16T19:55:00Z","v":40284,"vw":769.262664},{"c":770,"h":771.19,"l":770,"n":83,"o":770.58,"t":"2026-10-16T20:00:00Z","v":80581,"vw":771.182693},{"c":768,"h":768,"l":768,"n":6,"o":768,"t":"2026-10-16T20:10:00Z","v":75,"vw":768},{"c":770,"h":770,"l":769.99,"n":6,"o":769.99,"t":"2026-10-16T20:55:00Z","v":53,"vw":769.997826},{"c":766.62,"h":766.62,"l":766.62,"n":1,"o":766.62,"t":"2026-10-16T21:55:00Z","v":11,"vw":766.62},{"c":766.1,"h":766.1,"l":766.1,"n":1,"o":766.1,"t":"2026-10-16T22:50:00Z","v":15,"vw":766.1},{"c":768,"h":768,"l":768,"n":10,"o":768,"t":"2026-10-16T23:00:00Z","v":40,"vw":768},{"c":768,"h":768,"l":768,"n":10,"o":768,"t":"2026-10-16T23:05:00Z","v":40,"vw":768},{"c":766.1,"h":766.1,"l":766.1,"n":1,"o":766.1,"t":"2026-10-16T23:10:00Z","v":70,"vw":766.1},{"c":766.1,"h":766.1,"l":766.1,"n":2,"o":766.1,"t":"2026-10-16T23:40:00Z","v":131,"vw":766.1},{"c":771.99,"h":771.99,"l":766,"n":8,"o":766,"t":"2026-10-19T08:00:00Z","v":56,"vw":767.4975},{"c":770.96,"h":771.19,"l":770.96,"n":5,"o":771.19,"t":"2026-10-19T08:20:00Z","v":115,"vw":770.986696},{"c":769.04,"h":769.04,"l":769.04,"n":3,"o":769.04,"t":"2026-10-19T08:40:00Z","v":20,"vw":769.04},{"c":769,"h":769.06,"l":769,"n":12,"o":769.06,"t":"2026-10-19T09:35:00Z","v":120,"vw":769.047568},{"c":766,"h":766,"l":766,"n":4,"o":766,"t":"2026-10-19T11:05:00Z","v":79,"vw":766},{"c":763,"h":763,"l":763,"n":1,"o":763,"t":"2026-10-19T11:15:00Z","v":66,"vw":763},{"c":767,"h":767,"l":767,"n":1,"o":767,"t":"2026-10-19T11:55:00Z","v":20,"vw":767},{"c":763,"h":763,"l":763,"n":2,"o":763,"t":"2026-10-19T12:05:00Z","v":52,"vw":763},{"c":771,"h":771,"l":771,"n":2,"o":771,"t":"2026-10-19T12:20:00Z","v":12,"vw":771},{"c":763,"h":763,"l":763,"n":3,"o":763,"t":"2026-10-19T12:35:00Z","v":12,"vw":763},{"c":768.341,"h":768.341,"l":763,"n":9,"o":763.03,"t":"2026-10-19T12:40:00Z","v":57,"vw":764.045577},{"c":763,"h":763,"l":763,"n":3,"o":763,"t":"2026-10-19T12:45:00Z","v":52,"vw":763},{"c":759.99,"h":759.99,"l":759.99,"n":2,"o":759.99,"t":"2026-10-19T13:10:00Z","v":52,"vw":759.99},{"c":759.99,"h":760,"l":759.54,"n":30,"o":759.59,"t":"2026-10-19T13:20:00Z","v":288,"vw":759.877048},{"c":763,"h":763,"l":757.56,"n":24,"o":757.62,"t":"2026-10-19T13:25:00Z","v":323,"vw":758.313971},{"c":767.5,"h":770.81,"l":761.5,"n":261,"o":763.39,"t":"2026-10-19T13:30:00Z","v":5393,"vw":764.265096},{"c":768.82,"h":769.51,"l":765.02,"n":210,"o":767,"t":"2026-10-19T13:35:00Z","v":1959,"vw":767.413485},{"c":762.56,"h":770.01,"l":762.41,"n":238,"o":768.6707,"t":"2026-10-19T13:40:00Z","v":3326,"vw":764.98701},{"c":766.74,"h":766.95,"l":761.01,"n":335,"o":762.41,"t":"2026-10-19T13:45:00Z","v":2754,"vw":764.152805},{"c":768.835,"h":770,"l":765.94,"n":353,"o":766.895,"t":"2026-10-19T13:50:00Z","v":3486,"vw":768.138547},{"c":765.06,"h":769.52,"l":762.9701,"n":341,"o":768.835,"t":"2026-10-19T13:55:00Z","v":4127,"vw":766.502182},{"c":765.88,"h":765.93,"l":762.97,"n":371,"o":763.13,"t":"2026-10-19T14:00:00Z","v":4319,"vw":764.364812},{"c":765.11,"h":767.675,"l":764.81,"n":452,"o":765.19,"t":"2026-10-19T14:05:00Z","v":4400,"vw":765.573072},{"c":768.98,"h":768.99,"l":765.105,"n":158,"o":765.105,"t":"2026-10-19T14:10:00Z","v":1283,"vw":766.872975},{"c":766.39,"h":769.22,"l":765.5514,"n":176,"o":768.64,"t":"2026-10-19T14:15:00Z","v":1644,"vw":767.968545},{"c":765.77,"h":766.76,"l":763.36,"n":320,"o":766.41,"t":"2026-10-19T14:20:00Z","v":3912,"vw":764.994519},{"c":765.385,"h":766.96,"l":764.81,"n":254,"o":765,"t":"2026-10-19T14:25:00Z","v":2290,"vw":765.664152},{"c":765.28,"h":766.77,"l":765.01,"n":234,"o":766,"t":"2026-10-19T14:30:00Z","v":4118,"vw":765.746203},{"c":765.81,"h":766.84,"l":765.26,"n":245,"o":765.26,"t":"2026-10-19T14:35:00Z","v":1917,"vw":766.06718},{"c":764.665,"h":765.91,"l":764.08,"n":346,"o":765.76,"t":"2026-10-19T14:40:00Z","v":2968,"vw":765.025085},{"c":764,"h":766.43,"l":764,"n":341,"o":764.655,"t":"2026-10-19T14:45:00Z","v":2298,"vw":765.100942},{"c":764.28,"h":765.26,"l":763.49,"n":178,"o":763.49,"t":"2026-10-19T14:50:00Z","v":943,"vw":764.431277},{"c":763.85,"h":764.65,"l":763.615,"n":237,"o":764.59,"t":"2026-10-19T14:55:00Z","v":1055,"vw":764.220038},{"c":765.18,"h":765.98,"l":763.745,"n":193,"o":763.745,"t":"2026-10-19T15:00:00Z","v":1190,"vw":764.734273},{"c":766.63,"h":766.63,"l":764.79,"n":294,"o":764.79,"t":"2026-10-19T15:05:00Z","v":1754,"vw":765.964905},{"c":768.985,"h":768.99,"l":766.83,"n":232,"o":767,"t":"2026-10-19T15:10:00Z","v":2617,"vw":767.993171},{"c":770.54,"h":772.35,"l":768.2801,"n":480,"o":768.42,"t":"2026-10-19T15:15:00Z","v":7162,"vw":770.970807},{"c":770.3,"h":771.225,"l":769.51,"n":310,"o":770.54,"t":"2026-10-19T15:20:00Z","v":2845,"vw":770.57169},{"c":770.13,"h":770.18,"l":769.03,"n":259,"o":770.03,"t":"2026-10-19T15:25:00Z","v":1709,"vw":769.658983},{"c":767.555,"h":770.18,"l":767.395,"n":287,"o":770.07,"t":"2026-10-19T15:30:00Z","v":1711,"vw":768.540786},{"c":769.06,"h":770.5225,"l":767.55,"n":386,"o":767.555,"t":"2026-10-19T15:35:00Z","v":4313,"vw":768.717938},{"c":769.585,"h":770.28,"l":768.71,"n":244,"o":769.065,"t":"2026-10-19T15:40:00Z","v":1473,"vw":769.608068},{"c":770.1,"h":772,"l":769.6,"n":378,"o":770.19,"t":"2026-10-19T15:45:00Z","v":4206,"vw":770.620902},{"c":770.045,"h":771.4995,"l":769.88,"n":271,"o":770.21,"t":"2026-10-19T15:50:00Z","v":2391,"vw":770.611048},{"c":770.955,"h":771.9494,"l":769.86,"n":244,"o":770.07,"t":"2026-10-19T15:55:00Z","v":2041,"vw":770.436989},{"c":772.91,"h":773.375,"l":770.85,"n":369,"o":770.955,"t":"2026-10-19T16:00:00Z","v":4566,"vw":771.947532},{"c":771.87,"h":773.37,"l":770.6589,"n":224,"o":773.37,"t":"2026-10-19T16:05:00Z","v":1819,"vw":771.532731},{"c":771.35,"h":771.875,"l":771.04,"n":158,"o":771.875,"t":"2026-10-19T16:10:00Z","v":1326,"vw":771.293502},{"c":770.67,"h":771.425,"l":769.38,"n":272,"o":771.425,"t":"2026-10-19T16:15:00Z","v":2345,"vw":770.436394},{"c":771.7601,"h":772.43,"l":770.22,"n":244,"o":770.67,"t":"2026-10-19T16:20:00Z","v":1959,"vw":771.271698},{"c":771.79,"h":772.22,"l":771.28,"n":279,"o":771.92,"t":"2026-10-19T16:25:00Z","v":2839,"vw":771.772084},{"c":774.425,"h":774.69,"l":772.205,"n":331,"o":772.22,"t":"2026-10-19T16:30:00Z","v":4017,"vw":773.764705},{"c":774.06,"h":775.73,"l":773.31,"n":342,"o":774.425,"t":"2026-10-19T16:35:00Z","v":2940,"vw":774.556126},{"c":775.145,"h":775.28,"l":774.07,"n":291,"o":774.07,"t":"2026-10-19T16:40:00Z","v":2678,"vw":774.668879},{"c":775.965,"h":776.4095,"l":774.55,"n":277,"o":775.25,"t":"2026-10-19T16:45:00Z","v":2355,"vw":775.366863},{"c":777.8,"h":778.11,"l":775.82,"n":498,"o":775.93,"t":"2026-10-19T16:50:00Z","v":5013,"vw":776.884407},{"c":776.955,"h":778.3,"l":775.765,"n":401,"o":778.1,"t":"2026-10-19T16:55:00Z","v":2669,"vw":776.781534},{"c":777.515,"h":777.67,"l":776.57,"n":264,"o":776.685,"t":"2026-10-19T17:00:00Z","v":2163,"vw":777.030708},{"c":777.0975,"h":778.2,"l":776.74,"n":280,"o":777.92,"t":"2026-10-19T17:05:00Z","v":2434,"vw":777.578526},{"c":779.69,"h":779.8,"l":777.0975,"n":331,"o":777.74,"t":"2026-10-19T17:10:00Z","v":2934,"vw":778.487581},{"c":780.05,"h":780.99,"l":779.1401,"n":287,"o":779.255,"t":"2026-10-19T17:15:00Z","v":2680,"vw":780.19911},{"c":779.68,"h":780.42,"l":778.67,"n":362,"o":779.6951,"t":"2026-10-19T17:20:00Z","v":5020,"vw":779.642328},{"c":779.91,"h":780.15,"l":779,"n":281,"o":779.675,"t":"2026-10-19T17:25:00Z","v":2204,"vw":779.609459},{"c":779.09,"h":780.36,"l":777.9768,"n":339,"o":780.05,"t":"2026-10-19T17:30:00Z","v":4145,"vw":779.25864},{"c":780.16,"h":780.91,"l":778.03,"n":551,"o":778.45,"t":"2026-10-19T17:35:00Z","v":7643,"vw":779.618157},{"c":779.685,"h":780.435,"l":778.92,"n":334,"o":779.89,"t":"2026-10-19T17:40:00Z","v":4336,"vw":779.638431},{"c":780.705,"h":782.395,"l":779.2,"n":509,"o":779.685,"t":"2026-10-19T17:45:00Z","v":6017,"vw":780.338277},{"c":781.31,"h":782.5448,"l":779.8601,"n":254,"o":780.705,"t":"2026-10-19T17:50:00Z","v":2425,"vw":781.243413},{"c":781.25,"h":781.89,"l":780.57,"n":260,"o":781.31,"t":"2026-10-19T17:55:00Z","v":2557,"vw":781.201551},{"c":782.2775,"h":782.2775,"l":780.81,"n":303,"o":781.42,"t":"2026-10-19T18:00:00Z","v":5165,"vw":781.536062},{"c":780.5,"h":782.84,"l":780.44,"n":315,"o":782.275,"t":"2026-10-19T18:05:00Z","v":3415,"vw":781.615822},{"c":779.265,"h":781.3099,"l":779,"n":369,"o":780.52,"t":"2026-10-19T18:10:00Z","v":5143,"vw":780.064312},{"c":778.885,"h":779.75,"l":778.84,"n":332,"o":779.26,"t":"2026-10-19T18:15:00Z","v":6188,"vw":779.273209},{"c":778.895,"h":779.96,"l":778.69,"n":261,"o":779.015,"t":"2026-10-19T18:20:00Z","v":2609,"vw":779.459662},{"c":777.21,"h":778.69,"l":777.21,"n":273,"o":778.655,"t":"2026-10-19T18:25:00Z","v":2741,"vw":778.018933},{"c":777.14,"h":779.05,"l":777.14,"n":353,"o":777.765,"t":"2026-10-19T18:30:00Z","v":3819,"vw":778.251117},{"c":779.05,"h":779.05,"l":777.085,"n":230,"o":777.15,"t":"2026-10-19T18:35:00Z","v":1700,"vw":777.696638},{"c":780.45,"h":780.63,"l":779.06,"n":365,"o":779.37,"t":"2026-10-19T18:40:00Z","v":4384,"vw":779.719145},{"c":779.315,"h":780.42,"l":778.8105,"n":297,"o":780.41,"t":"2026-10-19T18:45:00Z","v":2369,"vw":779.801697},{"c":779.4,"h":779.81,"l":778.725,"n":345,"o":779.32,"t":"2026-10-19T18:50:00Z","v":3992,"vw":779.257169},{"c":781.76,"h":782.16,"l":779.39,"n":477,"o":779.39,"t":"2026-10-19T18:55:00Z","v":4938,"vw":781.176945},{"c":781.775,"h":782.76,"l":781.26,"n":358,"o":781.55,"t":"2026-10-19T19:00:00Z","v":5188,"vw":781.819292},{"c":782.98,"h":783.6478,"l":781.775,"n":334,"o":781.775,"t":"2026-10-19T19:05:00Z","v":5645,"vw":782.443396},{"c":782.63,"h":783.6199,"l":781.97,"n":416,"o":782.665,"t":"2026-10-19T19:10:00Z","v":6334,"vw":782.841559},{"c":784.36,"h":784.69,"l":782.053,"n":385,"o":782.81,"t":"2026-10-19T19:15:00Z","v":3949,"vw":783.3958},{"c":784.8,"h":785.48,"l":784.29,"n":410,"o":784.47,"t":"2026-10-19T19:20:00Z","v":3417,"vw":784.866171},{"c":784.89,"h":785.3507,"l":784.615,"n":509,"o":784.92,"t":"2026-10-19T19:25:00Z","v":4967,"vw":784.939144},{"c":784.01,"h":785.24,"l":782.77,"n":785,"o":785.05,"t":"2026-10-19T19:30:00Z","v":8742,"vw":784.110026},{"c":784.03,"h":784.87,"l":783.18,"n":493,"o":783.98,"t":"2026-10-19T19:35:00Z","v":5065,"vw":784.256715},{"c":784.32,"h":784.42,"l":783.565,"n":563,"o":784.01,"t":"2026-10-19T19:40:00Z","v":4583,"vw":783.947662},{"c":782.7475,"h":785.67,"l":781.14,"n":800,"o":784.03,"t":"2026-10-19T19:45:00Z","v":9691,"vw":783.6635},{"c":782.34,"h":782.99,"l":781.48,"n":810,"o":782.41,"t":"2026-10-19T19:50:00Z","v":7093,"vw":782.307278},{"c":780.56,"h":782.65,"l":779.92,"n":3198,"o":782.51,"t":"2026-10-19T19:55:00Z","v":33660,"vw":780.828456},{"c":781.07,"h":781.07,"l":781.07,"n":76,"o":781.07,"t":"2026-10-19T20:00:00Z","v":50592,"vw":781.07},{"c":779,"h":779,"l":779,"n":3,"o":779,"t":"2026-10-19T20:15:00Z","v":76,"vw":779},{"c":781,"h":781,"l":781,"n":5,"o":781,"t":"2026-10-19T20:20:00Z","v":40,"vw":781},{"c":775.1374,"h":775.1374,"l":775.1374,"n":1,"o":775.1374,"t":"2026-10-19T21:20:00Z","v":20,"vw":775.1374},{"c":784.5,"h":784.5,"l":784.5,"n":1,"o":784.5,"t":"2026-10-19T22:50:00Z","v":50,"vw":784.5},{"c":783,"h":783,"l":783,"n":1,"o":783,"t":"2026-10-19T23:55:00Z","v":15,"vw":783},{"c":785,"h":785,"l":784.79,"n":9,"o":784.99,"t":"2026-10-20T08:00:00Z","v":62,"vw":784.915556},{"c":786.01,"h":786.01,"l":786.01,"n":4,"o":786.01,"t":"2026-10-20T08:10:00Z","v":20,"vw":786.01},{"c":786.98,"h":787.94,"l":786.98,"n":9,"o":787.94,"t":"2026-10-20T11:00:00Z","v":85,"vw":787.611579},{"c":785.85,"h":785.85,"l":785.81,"n":4,"o":785.81,"t":"2026-10-20T11:05:00Z","v":35,"vw":785.835185},{"c":788,"h":788,"l":788,"n":4,"o":788,"t":"2026-10-20T11:10:00Z","v":75,"vw":788},{"c":788.88,"h":788.88,"l":788.1,"n":18,"o":788.34,"t":"2026-10-20T11:15:00Z","v":235,"vw":788.414956},{"c":791,"h":791,"l":788.46,"n":20,"o":788.46,"t":"2026-10-20T11:30:00Z","v":320,"vw":789.761194},{"c":792.724,"h":792.724,"l":792.724,"n":1,"o":792.724,"t":"2026-10-20T11:55:00Z","v":10,"vw":792.724},{"c":790,"h":790,"l":790,"n":7,"o":790,"t":"2026-10-20T12:20:00Z","v":30,"vw":790},{"c":791,"h":791.01,"l":791,"n":8,"o":791.01,"t":"2026-10-20T12:25:00Z","v":100,"vw":791.005618},{"c":795.2017,"h":795.2017,"l":795.2017,"n":1,"o":795.2017,"t":"2026-10-20T12:30:00Z","v":12,"vw":795.2017},{"c":787,"h":789.7,"l":787,"n":52,"o":789.7,"t":"2026-10-20T12:35:00Z","v":534,"vw":787.731465},{"c":784,"h":788,"l":784,"n":18,"o":788,"t":"2026-10-20T12:40:00Z","v":1369,"vw":785.614087},{"c":780.6,"h":784.1,"l":780.6,"n":21,"o":782.06,"t":"2026-10-20T12:45:00Z","v":511,"vw":781.5032},{"c":785,"h":785,"l":785,"n":4,"o":785,"t":"2026-10-20T12:50:00Z","v":41,"vw":785},{"c":781.39,"h":783,"l":780,"n":21,"o":783,"t":"2026-10-20T12:55:00Z","v":252,"vw":781.102939},{"c":775.8,"h":775.8,"l":775.8,"n":1,"o":775.8,"t":"2026-10-20T13:00:00Z","v":20,"vw":775.8},{"c":778,"h":778,"l":778,"n":4,"o":778,"t":"2026-10-20T13:05:00Z","v":230,"vw":778},{"c":778.26,"h":778.26,"l":778.26,"n":2,"o":778.26,"t":"2026-10-20T13:15:00Z","v":16,"vw":778.26},{"c":778.26,"h":779.75,"l":778,"n":10,"o":778,"t":"2026-10-20T13:20:00Z","v":194,"vw":778.326964},{"c":780.06,"h":780.07,"l":780.06,"n":3,"o":780.07,"t":"2026-10-20T13:25:00Z","v":120,"vw":780.068246},{"c":796.36,"h":797.99,"l":786.75,"n":773,"o":790,"t":"2026-10-20T13:30:00Z","v":16790,"vw":793.846882},{"c":801.0846,"h":802.15,"l":792.32,"n":650,"o":797.9,"t":"2026-10-20T13:35:00Z","v":7112,"vw":797.660743},{"c":805.87,"h":807.18,"l":800.02,"n":653,"o":801.99,"t":"2026-10-20T13:40:00Z","v":11691,"vw":803.683488},{"c":813.845,"h":814,"l":802,"n":643,"o":806.72,"t":"2026-10-20T13:45:00Z","v":13132,"vw":808.19665},{"c":808.715,"h":815.39,"l":808.2515,"n":608,"o":813.44,"t":"2026-10-20T13:50:00Z","v":8026,"vw":812.413035},{"c":811.36,"h":813.96,"l":805.01,"n":433,"o":808.715,"t":"2026-10-20T13:55:00Z","v":5476,"vw":809.711951},{"c":805.47,"h":813.99,"l":805.47,"n":454,"o":811.66,"t":"2026-10-20T14:00:00Z","v":5561,"vw":811.307792},{"c":802.69,"h":806.28,"l":800.3452,"n":491,"o":804.945,"t":"2026-10-20T14:05:00Z","v":7265,"vw":803.616249},{"c":799.57,"h":805.61,"l":798.36,"n":471,"o":802.7,"t":"2026-10-20T14:10:00Z","v":5940,"vw":802.59968},{"c":797.13,"h":800.77,"l":797,"n":372,"o":799.35,"t":"2026-10-20T14:15:00Z","v":3919,"vw":799.293018},{"c":796.815,"h":797.98,"l":795.5,"n":247,"o":797.54,"t":"2026-10-20T14:20:00Z","v":4013,"vw":796.272025},{"c":794.59,"h":796.87,"l":793.03,"n":372,"o":796.87,"t":"2026-10-20T14:25:00Z","v":4517,"vw":794.696443},{"c":795.92,"h":796.66,"l":792.36,"n":426,"o":794.59,"t":"2026-10-20T14:30:00Z","v":8259,"vw":794.069807},{"c":795.01,"h":798.18,"l":793.77,"n":364,"o":796.285,"t":"2026-10-20T14:35:00Z","v":4883,"vw":795.635817},{"c":795.14,"h":799.6,"l":794.52,"n":388,"o":795.02,"t":"2026-10-20T14:40:00Z","v":7651,"vw":796.071285},{"c":793.08,"h":796.66,"l":792.71,"n":317,"o":795.16,"t":"2026-10-20T14:45:00Z","v":3214,"vw":794.861625},{"c":794.065,"h":794.27,"l":791.905,"n":320,"o":792.63,"t":"2026-10-20T14:50:00Z","v":6851,"vw":792.881118},{"c":792.725,"h":794.27,"l":791.89,"n":306,"o":794.055,"t":"2026-10-20T14:55:00Z","v":3024,"vw":793.150691},{"c":793.775,"h":794.52,"l":792.12,"n":508,"o":792.92,"t":"2026-10-20T15:00:00Z","v":9422,"vw":793.50158},{"c":795.73,"h":796.17,"l":792.16,"n":511,"o":792.61,"t":"2026-10-20T15:05:00Z","v":9306,"vw":794.392308},{"c":795.38,"h":795.73,"l":793.311,"n":393,"o":795.725,"t":"2026-10-20T15:10:00Z","v":5017,"vw":794.976848},{"c":792.49,"h":795.38,"l":791.09,"n":442,"o":794.7,"t":"2026-10-20T15:15:00Z","v":7007,"vw":792.718526},{"c":790.82,"h":792.875,"l":790.82,"n":305,"o":791.72,"t":"2026-10-20T15:20:00Z","v":2623,"vw":792.268661},{"c":789.46,"h":792.86,"l":789.42,"n":435,"o":790.82,"t":"2026-10-20T15:25:00Z","v":6284,"vw":791.88289},{"c":790.01,"h":791.06,"l":789.06,"n":260,"o":790.607,"t":"2026-10-20T15:30:00Z","v":2480,"vw":790.004642},{"c":791.73,"h":792.28,"l":789.64,"n":376,"o":790.56,"t":"2026-10-20T15:35:00Z","v":3701,"vw":790.830458},{"c":794,"h":794,"l":791.28,"n":223,"o":791.83,"t":"2026-10-20T15:40:00Z","v":5098,"vw":792.143442},{"c":793.74,"h":794.58,"l":791.7,"n":298,"o":792.85,"t":"2026-10-20T15:45:00Z","v":3200,"vw":793.474959},{"c":796,"h":796.205,"l":793.2,"n":246,"o":794.22,"t":"2026-10-20T15:50:00Z","v":3982,"vw":794.529606},{"c":794.89,"h":795.695,"l":794.31,"n":365,"o":795.4,"t":"2026-10-20T15:55:00Z","v":8600,"vw":795.083949},{"c":794.535,"h":795.61,"l":793.52,"n":395,"o":794.82,"t":"2026-10-20T16:00:00Z","v":6827,"vw":794.786127},{"c":795.925,"h":796.73,"l":793.34,"n":304,"o":794.55,"t":"2026-10-20T16:05:00Z","v":4225,"vw":795.480293},{"c":797.9,"h":797.9,"l":795.7,"n":239,"o":795.7,"t":"2026-10-20T16:10:00Z","v":1969,"vw":796.720502},{"c":797.92,"h":797.92,"l":796.7,"n":214,"o":797.9,"t":"2026-10-20T16:15:00Z","v":1590,"vw":797.196729},{"c":796.535,"h":798.01,"l":795.29,"n":430,"o":797.92,"t":"2026-10-20T16:20:00Z","v":5933,"vw":797.025264},{"c":795.66,"h":796.75,"l":795.28,"n":182,"o":796.535,"t":"2026-10-20T16:25:00Z","v":1551,"vw":796.054621},{"c":794.33,"h":797,"l":793.56,"n":374,"o":796.63,"t":"2026-10-20T16:30:00Z","v":3715,"vw":795.636113},{"c":794.37,"h":795.5,"l":792.64,"n":320,"o":795.08,"t":"2026-10-20T16:35:00Z","v":3257,"vw":794.404551},{"c":795.2,"h":795.755,"l":793.76,"n":415,"o":794.02,"t":"2026-10-20T16:40:00Z","v":8678,"vw":794.837219},{"c":795,"h":795.88,"l":793.88,"n":255,"o":793.88,"t":"2026-10-20T16:45:00Z","v":5747,"vw":795.216302},{"c":793.5,"h":795.6399,"l":791.93,"n":241,"o":794.69,"t":"2026-10-20T16:50:00Z","v":3480,"vw":794.170459},{"c":793.78,"h":794.09,"l":791.93,"n":263,"o":792.9,"t":"2026-10-20T16:55:00Z","v":3533,"vw":793.030759},{"c":794.73,"h":795.3,"l":793.5101,"n":202,"o":794.21,"t":"2026-10-20T17:00:00Z","v":2029,"vw":794.435053},{"c":794.205,"h":795.97,"l":794.19,"n":210,"o":794.74,"t":"2026-10-20T17:05:00Z","v":3581,"vw":794.849083},{"c":794.29,"h":794.71,"l":792.84,"n":270,"o":794.205,"t":"2026-10-20T17:10:00Z","v":4575,"vw":794.111454},{"c":792.05,"h":794.65,"l":791.98,"n":209,"o":794.235,"t":"2026-10-20T17:15:00Z","v":2712,"vw":793.246102},{"c":793.69,"h":794.29,"l":791.43,"n":309,"o":791.43,"t":"2026-10-20T17:20:00Z","v":3648,"vw":793.09619},{"c":791.54,"h":793.67,"l":790.8,"n":253,"o":793.39,"t":"2026-10-20T17:25:00Z","v":9501,"vw":791.854532},{"c":792.12,"h":793.4,"l":791.07,"n":328,"o":791.08,"t":"2026-10-20T17:30:00Z","v":8566,"vw":792.09609},{"c":792.43,"h":793.29,"l":791.53,"n":311,"o":792.12,"t":"2026-10-20T17:35:00Z","v":6335,"vw":792.452946},{"c":792.82,"h":792.88,"l":792.065,"n":256,"o":792.47,"t":"2026-10-20T17:40:00Z","v":1885,"vw":792.714231},{"c":790.53,"h":792.87,"l":789.43,"n":292,"o":792.84,"t":"2026-10-20T17:45:00Z","v":3362,"vw":790.832171},{"c":789.96,"h":791.2,"l":789.67,"n":315,"o":790.53,"t":"2026-10-20T17:50:00Z","v":5345,"vw":790.740788},{"c":791.58,"h":791.88,"l":790.1284,"n":444,"o":790.49,"t":"2026-10-20T17:55:00Z","v":10735,"vw":791.247132},{"c":790.4061,"h":792.12,"l":790.13,"n":343,"o":791.56,"t":"2026-10-20T18:00:00Z","v":7331,"vw":790.962624},{"c":790.64,"h":791.07,"l":789.14,"n":488,"o":791.07,"t":"2026-10-20T18:05:00Z","v":7298,"vw":790.154954},{"c":791.23,"h":791.23,"l":789.955,"n":443,"o":790.65,"t":"2026-10-20T18:10:00Z","v":9681,"vw":790.863829},{"c":791.14,"h":791.45,"l":790.41,"n":360,"o":790.8971,"t":"2026-10-20T18:15:00Z","v":8015,"vw":791.119736},{"c":791.44,"h":791.89,"l":790.57,"n":345,"o":791.235,"t":"2026-10-20T18:20:00Z","v":7371,"vw":791.274938},{"c":791.705,"h":792.43,"l":790.05,"n":421,"o":791.39,"t":"2026-10-20T18:25:00Z","v":9950,"vw":791.313058},{"c":788.78,"h":792.2491,"l":788.07,"n":389,"o":791.71,"t":"2026-10-20T18:30:00Z","v":9145,"vw":790.187759},{"c":789.51,"h":789.97,"l":788.12,"n":312,"o":788.12,"t":"2026-10-20T18:35:00Z","v":5087,"vw":789.236043},{"c":789.96,"h":790.21,"l":788.69,"n":465,"o":789.715,"t":"2026-10-20T18:40:00Z","v":6504,"vw":789.569758},{"c":789.97,"h":791.18,"l":789.1601,"n":414,"o":789.695,"t":"2026-10-20T18:45:00Z","v":6182,"vw":790.275646},{"c":789.34,"h":790.13,"l":789.02,"n":350,"o":789.82,"t":"2026-10-20T18:50:00Z","v":5325,"vw":789.437421},{"c":788.79,"h":789.64,"l":788.5,"n":459,"o":789.34,"t":"2026-10-20T18:55:00Z","v":4786,"vw":789.147233},{"c":790.26,"h":790.3,"l":788.4,"n":569,"o":789.4757,"t":"2026-10-20T19:00:00Z","v":17232,"vw":789.150184},{"c":790.66,"h":790.86,"l":788.57,"n":629,"o":790.09,"t":"2026-10-20T19:05:00Z","v":19368,"vw":789.717486},{"c":790.26,"h":790.84,"l":788.92,"n":510,"o":789.78,"t":"2026-10-20T19:10:00Z","v":14559,"vw":790.014826},{"c":792.4,"h":792.4,"l":789.8341,"n":526,"o":790.255,"t":"2026-10-20T19:15:00Z","v":12652,"vw":791.428881},{"c":790.7,"h":792.21,"l":790.64,"n":463,"o":791.76,"t":"2026-10-20T19:20:00Z","v":7388,"vw":791.533083},{"c":790.67,"h":791.33,"l":790.32,"n":422,"o":791.015,"t":"2026-10-20T19:25:00Z","v":11006,"vw":790.797132},{"c":794.47,"h":794.47,"l":790.52,"n":636,"o":790.52,"t":"2026-10-20T19:30:00Z","v":13392,"vw":792.524774},{"c":796.44,"h":797.16,"l":794.085,"n":621,"o":794.09,"t":"2026-10-20T19:35:00Z","v":12322,"vw":795.9469},{"c":796.43,"h":797,"l":794.39,"n":598,"o":795.47,"t":"2026-10-20T19:40:00Z","v":12353,"vw":795.70693},{"c":794.83,"h":797,"l":792.71,"n":764,"o":796.9999,"t":"2026-10-20T19:45:00Z","v":21010,"vw":794.556459},{"c":795.105,"h":796.32,"l":793.9201,"n":896,"o":794.23,"t":"2026-10-20T19:50:00Z","v":13990,"vw":795.433223},{"c":799.6,"h":799.67,"l":795.035,"n":3114,"o":795.13,"t":"2026-10-20T19:55:00Z","v":45354,"vw":797.366348},{"c":799.73,"h":799.73,"l":799.5,"n":83,"o":799.5,"t":"2026-10-20T20:00:00Z","v":97242,"vw":799.729929},{"c":797.75,"h":798.75,"l":797.75,"n":4,"o":798.75,"t":"2026-10-20T20:10:00Z","v":35,"vw":798.35},{"c":797.75,"h":798.02,"l":797.75,"n":9,"o":798.02,"t":"2026-10-20T20:15:00Z","v":51,"vw":797.885},{"c":799.73,"h":799.73,"l":799.73,"n":2,"o":799.73,"t":"2026-10-20T20:20:00Z","v":1905,"vw":799.73},{"c":800,"h":800,"l":800,"n":6,"o":800,"t":"2026-10-20T20:30:00Z","v":65,"vw":800},{"c":798.2325,"h":798.4437,"l":798.2325,"n":14,"o":798.4437,"t":"2026-10-20T20:45:00Z","v":145,"vw":798.331888},{"c":798.01,"h":798.01,"l":798.01,"n":19,"o":798.01,"t":"2026-10-20T21:00:00Z","v":46,"vw":798.01},{"c":798.09,"h":798.09,"l":798.09,"n":1,"o":798.09,"t":"2026-10-20T21:05:00Z","v":10,"vw":798.09},{"c":798.95,"h":798.95,"l":798.94,"n":2,"o":798.94,"t":"2026-10-20T22:15:00Z","v":50,"vw":798.948},{"c":799,"h":799,"l":798,"n":11,"o":798,"t":"2026-10-20T22:40:00Z","v":44,"vw":798.47619},{"c":800,"h":800,"l":800,"n":1,"o":800,"t":"2026-10-20T23:40:00Z","v":12,"vw":800},{"c":798.26,"h":799.97,"l":798.26,"n":7,"o":799.97,"t":"2026-10-21T08:00:00Z","v":34,"vw":799.115},{"c":793.78,"h":794.17,"l":793.78,"n":6,"o":794.17,"t":"2026-10-21T08:45:00Z","v":120,"vw":793.984545},{"c":794.6834,"h":794.6834,"l":794.6834,"n":1,"o":794.6834,"t":"2026-10-21T11:35:00Z","v":10,"vw":794.6834},{"c":798,"h":798,"l":798,"n":2,"o":798,"t":"2026-10-21T12:05:00Z","v":19,"vw":798},{"c":794.75,"h":794.75,"l":794.75,"n":4,"o":794.75,"t":"2026-10-21T12:25:00Z","v":43,"vw":794.75},{"c":794,"h":794,"l":794,"n":1,"o":794,"t":"2026-10-21T13:00:00Z","v":11,"vw":794},{"c":799.3,"h":799.3,"l":799.3,"n":4,"o":799.3,"t":"2026-10-21T13:25:00Z","v":38,"vw":799.3},{"c":795.605,"h":801.535,"l":793.06,"n":370,"o":799,"t":"2026-10-21T13:30:00Z","v":6615,"vw":797.400684},{"c":803.175,"h":804.29,"l":795.99,"n":241,"o":796,"t":"2026-10-21T13:35:00Z","v":2880,"vw":799.534692},{"c":805.18,"h":808.56,"l":802.146,"n":196,"o":803.39,"t":"2026-10-21T13:40:00Z","v":1679,"vw":805.725441},{"c":805.07,"h":806.2,"l":803.7681,"n":224,"o":805.57,"t":"2026-10-21T13:45:00Z","v":2016,"vw":804.99606},{"c":805.19,"h":807.9895,"l":803.12,"n":187,"o":803.12,"t":"2026-10-21T13:50:00Z","v":3126,"vw":804.945225},{"c":801.84,"h":805.24,"l":801.84,"n":171,"o":805.14,"t":"2026-10-21T13:55:00Z","v":1344,"vw":804.354497},{"c":803,"h":803.8499,"l":800.62,"n":392,"o":803.75,"t":"2026-10-21T14:00:00Z","v":4472,"vw":801.607683},{"c":799.85,"h":802.36,"l":799.665,"n":216,"o":801.76,"t":"2026-10-21T14:05:00Z","v":2259,"vw":801.334847},{"c":801.0401,"h":802.22,"l":799.36,"n":268,"o":800.98,"t":"2026-10-21T14:10:00Z","v":3811,"vw":801.184853},{"c":802.92,"h":802.9499,"l":801.48,"n":217,"o":802.19,"t":"2026-10-21T14:15:00Z","v":2022,"vw":802.320038},{"c":807.42,"h":807.9582,"l":803.05,"n":270,"o":803.1399,"t":"2026-10-21T14:20:00Z","v":2364,"vw":805.463191},{"c":808.48,"h":809.315,"l":806.86,"n":248,"o":806.88,"t":"2026-10-21T14:25:00Z","v":1968,"vw":808.152589},{"c":808.8,"h":809.34,"l":807,"n":505,"o":808.5,"t":"2026-10-21T14:30:00Z","v":6608,"vw":808.442501},{"c":807.1,"h":809.38,"l":807.1,"n":194,"o":808.79,"t":"2026-10-21T14:35:00Z","v":1618,"vw":808.163332},{"c":807.49,"h":808.444,"l":805.83,"n":147,"o":807.8099,"t":"2026-10-21T14:40:00Z","v":1580,"vw":807.462013},{"c":808.125,"h":808.95,"l":806.92,"n":252,"o":807.05,"t":"2026-10-21T14:45:00Z","v":2717,"vw":808.27235},{"c":807.905,"h":809.63,"l":807.13,"n":267,"o":808.125,"t":"2026-10-21T14:50:00Z","v":2917,"vw":808.866546},{"c":808.385,"h":809.515,"l":807.73,"n":220,"o":807.8225,"t":"2026-10-21T14:55:00Z","v":2384,"vw":808.419213},{"c":807.22,"h":808.5276,"l":806.85,"n":123,"o":808.5276,"t":"2026-10-21T15:00:00Z","v":537,"vw":807.194484},{"c":807.64,"h":808.32,"l":806.17,"n":304,"o":807.22,"t":"2026-10-21T15:05:00Z","v":6555,"vw":807.577337},{"c":807.34,"h":807.7,"l":806.73,"n":215,"o":807.645,"t":"2026-10-21T15:10:00Z","v":2364,"vw":807.312109},{"c":805.81,"h":806.43,"l":805.56,"n":214,"o":806.29,"t":"2026-10-21T15:15:00Z","v":1846,"vw":806.067413},{"c":806.39,"h":807.5599,"l":805.41,"n":128,"o":806,"t":"2026-10-21T15:20:00Z","v":1292,"vw":806.650349},{"c":808.34,"h":808.76,"l":805.71,"n":246,"o":807.16,"t":"2026-10-21T15:25:00Z","v":1820,"vw":806.928705},{"c":808.17,"h":808.78,"l":807.06,"n":275,"o":808.68,"t":"2026-10-21T15:30:00Z","v":1691,"vw":808.13975},{"c":807.37,"h":808.3835,"l":806.98,"n":180,"o":807.575,"t":"2026-10-21T15:35:00Z","v":1799,"vw":807.424562},{"c":806.135,"h":807.96,"l":805.92,"n":175,"o":807.96,"t":"2026-10-21T15:40:00Z","v":2157,"vw":806.765369},{"c":806.64,"h":807.75,"l":805.69,"n":209,"o":805.69,"t":"2026-10-21T15:45:00Z","v":2769,"vw":806.836047},{"c":804.61,"h":806.59,"l":804.61,"n":243,"o":806.59,"t":"2026-10-21T15:50:00Z","v":1287,"vw":805.594583},{"c":804.1,"h":804.71,"l":804.01,"n":153,"o":804.71,"t":"2026-10-21T15:55:00Z","v":907,"vw":804.395245},{"c":802.75,"h":804.62,"l":802.75,"n":226,"o":804.01,"t":"2026-10-21T16:00:00Z","v":2624,"vw":803.844813},{"c":802.18,"h":803.1527,"l":802.125,"n":146,"o":802.6,"t":"2026-10-21T16:05:00Z","v":1417,"vw":802.779045},{"c":801.97,"h":802.5,"l":801.97,"n":175,"o":802.185,"t":"2026-10-21T16:10:00Z","v":1432,"vw":802.226387},{"c":800.55,"h":802.11,"l":800.54,"n":169,"o":802.11,"t":"2026-10-21T16:15:00Z","v":841,"vw":801.444324},{"c":798.68,"h":800.535,"l":798.5205,"n":350,"o":800.51,"t":"2026-10-21T16:20:00Z","v":3643,"vw":799.427729},{"c":797.9,"h":799,"l":797.52,"n":247,"o":798.56,"t":"2026-10-21T16:25:00Z","v":1702,"vw":798.167693},{"c":797.12,"h":798.755,"l":797.11,"n":215,"o":798.27,"t":"2026-10-21T16:30:00Z","v":1358,"vw":797.853629},{"c":796.24,"h":797.69,"l":796.24,"n":253,"o":797.69,"t":"2026-10-21T16:35:00Z","v":1754,"vw":796.864498},{"c":797.55,"h":797.84,"l":796.0201,"n":183,"o":796.21,"t":"2026-10-21T16:40:00Z","v":1380,"vw":797.287735},{"c":798.02,"h":799.702,"l":797.095,"n":298,"o":797.095,"t":"2026-10-21T16:45:00Z","v":3544,"vw":798.564878},{"c":799.13,"h":799.79,"l":797.5,"n":210,"o":798.32,"t":"2026-10-21T16:50:00Z","v":2680,"vw":799.211182},{"c":799.76,"h":801,"l":798.37,"n":306,"o":799.13,"t":"2026-10-21T16:55:00Z","v":3569,"vw":799.644061},{"c":800.18,"h":800.8799,"l":799.7,"n":241,"o":799.985,"t":"2026-10-21T17:00:00Z","v":6640,"vw":800.251193},{"c":800.99,"h":801.8399,"l":799.7301,"n":161,"o":800.5956,"t":"2026-10-21T17:05:00Z","v":1998,"vw":800.428083},{"c":797.64,"h":801.16,"l":797.28,"n":300,"o":800.83,"t":"2026-10-21T17:10:00Z","v":3388,"vw":799.494036},{"c":797.17,"h":798.02,"l":796.22,"n":282,"o":797.45,"t":"2026-10-21T17:15:00Z","v":6292,"vw":797.2992},{"c":796.4575,"h":797.18,"l":796.16,"n":288,"o":797.18,"t":"2026-10-21T17:20:00Z","v":4586,"vw":796.695875},{"c":794.885,"h":796.7391,"l":794.6,"n":260,"o":796,"t":"2026-10-21T17:25:00Z","v":3299,"vw":795.715096},{"c":794.76,"h":796.42,"l":794.1701,"n":398,"o":794.885,"t":"2026-10-21T17:30:00Z","v":8075,"vw":795.22292},{"c":793.065,"h":795.49,"l":792.54,"n":360,"o":794.79,"t":"2026-10-21T17:35:00Z","v":5076,"vw":794.538589},{"c":791.69,"h":793.43,"l":790.71,"n":365,"o":793.065,"t":"2026-10-21T17:40:00Z","v":4630,"vw":791.757652},{"c":792.125,"h":792.45,"l":791.12,"n":219,"o":791.685,"t":"2026-10-21T17:45:00Z","v":2937,"vw":791.691265},{"c":793.42,"h":793.6,"l":791.5,"n":308,"o":791.655,"t":"2026-10-21T17:50:00Z","v":5207,"vw":792.661075},{"c":793.23,"h":795.27,"l":792.86,"n":257,"o":793.85,"t":"2026-10-21T17:55:00Z","v":2718,"vw":793.773953},{"c":794.485,"h":794.485,"l":792.7,"n":257,"o":793.23,"t":"2026-10-21T18:00:00Z","v":4814,"vw":793.319479},{"c":796.445,"h":796.9999,"l":793.14,"n":398,"o":793.14,"t":"2026-10-21T18:05:00Z","v":13948,"vw":795.415413},{"c":798.245,"h":798.98,"l":796.1555,"n":276,"o":796.445,"t":"2026-10-21T18:10:00Z","v":6689,"vw":797.415008},{"c":799.93,"h":799.95,"l":797.566,"n":149,"o":798.245,"t":"2026-10-21T18:15:00Z","v":1160,"vw":799.365758},{"c":801.02,"h":801.05,"l":798.24,"n":342,"o":799.515,"t":"2026-10-21T18:20:00Z","v":5197,"vw":799.673895},{"c":801.255,"h":802.065,"l":800.25,"n":220,"o":801.01,"t":"2026-10-21T18:25:00Z","v":2471,"vw":800.797977},{"c":801.24,"h":802.34,"l":800.52,"n":330,"o":800.52,"t":"2026-10-21T18:30:00Z","v":4883,"vw":801.683167},{"c":799.3,"h":801.81,"l":798.73,"n":299,"o":801.525,"t":"2026-10-21T18:35:00Z","v":4587,"vw":799.946212},{"c":797.74,"h":799.1,"l":797.01,"n":382,"o":799.1,"t":"2026-10-21T18:40:00Z","v":4930,"vw":797.571527},{"c":796.04,"h":798,"l":796.035,"n":303,"o":797.9906,"t":"2026-10-21T18:45:00Z","v":4321,"vw":796.977543},{"c":796.59,"h":796.945,"l":795.58,"n":245,"o":796.0375,"t":"2026-10-21T18:50:00Z","v":1485,"vw":796.221202},{"c":793.92,"h":796.41,"l":793.92,"n":323,"o":796.41,"t":"2026-10-21T18:55:00Z","v":2992,"vw":795.180011},{"c":792.74,"h":794.41,"l":792.295,"n":310,"o":793.94,"t":"2026-10-21T19:00:00Z","v":2500,"vw":793.344701},{"c":793.4,"h":794,"l":791.92,"n":367,"o":792.735,"t":"2026-10-21T19:05:00Z","v":4945,"vw":792.922393},{"c":792.25,"h":793.71,"l":791.84,"n":337,"o":793.71,"t":"2026-10-21T19:10:00Z","v":2460,"vw":792.570193},{"c":796.055,"h":796.53,"l":792.23,"n":323,"o":792.26,"t":"2026-10-21T19:15:00Z","v":4381,"vw":794.291684},{"c":795.405,"h":796.4,"l":794.66,"n":285,"o":795.84,"t":"2026-10-21T19:20:00Z","v":4654,"vw":795.523906},{"c":797.7,"h":797.99,"l":795.31,"n":448,"o":795.74,"t":"2026-10-21T19:25:00Z","v":7682,"vw":796.710528},{"c":798.945,"h":799.73,"l":796.74,"n":421,"o":797.47,"t":"2026-10-21T19:30:00Z","v":5560,"vw":797.889666},{"c":799.025,"h":799.89,"l":798.17,"n":497,"o":798.945,"t":"2026-10-21T19:35:00Z","v":7987,"vw":799.142786},{"c":798.84,"h":799.99,"l":798.37,"n":527,"o":799.025,"t":"2026-10-21T19:40:00Z","v":5554,"vw":799.085956},{"c":798.63,"h":799.51,"l":798.05,"n":592,"o":799.27,"t":"2026-10-21T19:45:00Z","v":5503,"vw":798.805517},{"c":797.765,"h":800,"l":797.38,"n":667,"o":798.63,"t":"2026-10-21T19:50:00Z","v":6549,"vw":798.938437},{"c":794.52,"h":798.02,"l":794.37,"n":2854,"o":797.71,"t":"2026-10-21T19:55:00Z","v":28012,"vw":795.474212},{"c":795.21,"h":795.21,"l":794.62,"n":67,"o":794.62,"t":"2026-10-21T20:00:00Z","v":45470,"vw":795.209316},{"c":795.21,"h":795.21,"l":795.21,"n":7,"o":795.21,"t":"2026-10-21T20:05:00Z","v":26,"vw":795.21},{"c":789.6807,"h":789.6807,"l":789.6807,"n":2,"o":789.6807,"t":"2026-10-21T20:20:00Z","v":20,"vw":789.6807},{"c":797.91,"h":797.91,"l":797.91,"n":4,"o":797.91,"t":"2026-10-21T20:35:00Z","v":107,"vw":797.91},{"c":796,"h":796,"l":796,"n":5,"o":796,"t":"2026-10-21T20:40:00Z","v":17,"vw":796},{"c":795,"h":795,"l":795,"n":1,"o":795,"t":"2026-10-21T20:55:00Z","v":10,"vw":795},{"c":793.6145,"h":793.6145,"l":793.6145,"n":1,"o":793.6145,"t":"2026-10-21T21:20:00Z","v":10,"vw":793.6145},{"c":792,"h":792,"l":792,"n":1,"o":792,"t":"2026-10-21T23:50:00Z","v":50,"vw":792},{"c":789.0373,"h":790.07,"l":789.0373,"n":9,"o":790.07,"t":"2026-10-21T23:55:00Z","v":163,"vw":789.971959},{"c":792.2,"h":793.3,"l":790.47,"n":6,"o":793.3,"t":"2026-10-22T08:00:00Z","v":54,"vw":792.385095},{"c":793.31,"h":793.31,"l":793.31,"n":7,"o":793.31,"t":"2026-10-22T09:05:00Z","v":23,"vw":793.31},{"c":794.02,"h":794.02,"l":794.02,"n":6,"o":794.02,"t":"2026-10-22T09:25:00Z","v":83,"vw":794.02},{"c":795,"h":795,"l":795,"n":1,"o":795,"t":"2026-10-22T10:40:00Z","v":10,"vw":795},{"c":791,"h":791,"l":791,"n":1,"o":791,"t":"2026-10-22T11:00:00Z","v":50,"vw":791},{"c":793,"h":793,"l":793,"n":1,"o":793,"t":"2026-10-22T11:20:00Z","v":125,"vw":793},{"c":794.18,"h":794.19,"l":794.18,"n":3,"o":794.19,"t":"2026-10-22T11:25:00Z","v":50,"vw":794.184},{"c":795.95,"h":795.95,"l":795,"n":3,"o":795,"t":"2026-10-22T11:35:00Z","v":37,"vw":795.316667},{"c":790.9251,"h":790.9251,"l":790.9251,"n":1,"o":790.9251,"t":"2026-10-22T11:40:00Z","v":37,"vw":790.9251},{"c":793.46,"h":795.9,"l":793.46,"n":3,"o":795.9,"t":"2026-10-22T12:05:00Z","v":45,"vw":794.569091},{"c":796.11,"h":796.11,"l":796.11,"n":1,"o":796.11,"t":"2026-10-22T12:20:00Z","v":20,"vw":796.11},{"c":799,"h":799,"l":799,"n":1,"o":799,"t":"2026-10-22T12:25:00Z","v":50,"vw":799},{"c":796.12,"h":796.12,"l":796.12,"n":1,"o":796.12,"t":"2026-10-22T12:35:00Z","v":10,"vw":796.12},{"c":796.17,"h":796.53,"l":796.17,"n":11,"o":796.51,"t":"2026-10-22T12:45:00Z","v":100,"vw":796.404783},{"c":802,"h":802,"l":800,"n":5,"o":800,"t":"2026-10-22T12:50:00Z","v":67,"vw":800.730159},{"c":801.09,"h":810,"l":801.09,"n":4,"o":810,"t":"2026-10-22T13:05:00Z","v":24,"vw":805.545},{"c":802,"h":802,"l":802,"n":4,"o":802,"t":"2026-10-22T13:15:00Z","v":16,"vw":802},{"c":812,"h":812,"l":809.98,"n":23,"o":809.98,"t":"2026-10-22T13:25:00Z","v":127,"vw":811.056471},{"c":803.2,"h":811.25,"l":802.96,"n":445,"o":811.25,"t":"2026-10-22T13:30:00Z","v":8573,"vw":807.672947},{"c":810.02,"h":811.97,"l":806.79,"n":588,"o":808.55,"t":"2026-10-22T13:35:00Z","v":6593,"vw":809.767145},{"c":811.625,"h":814.02,"l":808.6101,"n":374,"o":809.3,"t":"2026-10-22T13:40:00Z","v":4506,"vw":812.338806},{"c":816.82,"h":817.5,"l":811.615,"n":481,"o":811.62,"t":"2026-10-22T13:45:00Z","v":4309,"vw":813.938977},{"c":815.31,"h":819.075,"l":813.775,"n":506,"o":816.815,"t":"2026-10-22T13:50:00Z","v":5603,"vw":816.640016},{"c":814.01,"h":815.39,"l":812.01,"n":286,"o":815.3475,"t":"2026-10-22T13:55:00Z","v":2538,"vw":814.055023},{"c":809.54,"h":814.35,"l":807.455,"n":428,"o":813.31,"t":"2026-10-22T14:00:00Z","v":4809,"vw":809.999613},{"c":815,"h":815,"l":809.6,"n":309,"o":809.6,"t":"2026-10-22T14:05:00Z","v":3007,"vw":811.190072},{"c":817.73,"h":818.01,"l":814.522,"n":337,"o":814.522,"t":"2026-10-22T14:10:00Z","v":4931,"vw":816.34947},{"c":816.402,"h":818.41,"l":815.16,"n":337,"o":818.18,"t":"2026-10-22T14:15:00Z","v":4292,"vw":817.201902},{"c":816.93,"h":818.25,"l":816,"n":209,"o":817.185,"t":"2026-10-22T14:20:00Z","v":1719,"vw":817.207558},{"c":815.32,"h":816.17,"l":814.03,"n":216,"o":816.03,"t":"2026-10-22T14:25:00Z","v":1961,"vw":815.070685},{"c":815.23,"h":816.88,"l":813.79,"n":267,"o":815.75,"t":"2026-10-22T14:30:00Z","v":2272,"vw":815.601875},{"c":818.05,"h":818.87,"l":815.34,"n":307,"o":815.66,"t":"2026-10-22T14:35:00Z","v":3068,"vw":817.607743},{"c":818.405,"h":818.88,"l":816.93,"n":213,"o":817.78,"t":"2026-10-22T14:40:00Z","v":2255,"vw":818.082413},{"c":818.3601,"h":820.59,"l":818.31,"n":423,"o":818.88,"t":"2026-10-22T14:45:00Z","v":5704,"vw":819.649598},{"c":819.47,"h":819.89,"l":818.49,"n":191,"o":819.17,"t":"2026-10-22T14:50:00Z","v":1615,"vw":819.051323},{"c":821.49,"h":821.49,"l":819.07,"n":395,"o":820,"t":"2026-10-22T14:55:00Z","v":5214,"vw":820.538556},{"c":821.84,"h":822.9118,"l":819.92,"n":381,"o":821.235,"t":"2026-10-22T15:00:00Z","v":2479,"vw":821.596825},{"c":821.6,"h":823.37,"l":821.01,"n":270,"o":822.4,"t":"2026-10-22T15:05:00Z","v":2598,"vw":822.086065},{"c":822.75,"h":824.37,"l":821.33,"n":337,"o":821.6,"t":"2026-10-22T15:10:00Z","v":4504,"vw":823.358193},{"c":821.37,"h":823.94,"l":821.24,"n":354,"o":822.6915,"t":"2026-10-22T15:15:00Z","v":3769,"vw":822.728059},{"c":822.6499,"h":822.6499,"l":820.77,"n":231,"o":821.6,"t":"2026-10-22T15:20:00Z","v":2094,"vw":821.586565},{"c":824.39,"h":824.5,"l":821.97,"n":295,"o":821.97,"t":"2026-10-22T15:25:00Z","v":3258,"vw":823.716448},{"c":822.86,"h":825,"l":822.18,"n":415,"o":825,"t":"2026-10-22T15:30:00Z","v":4430,"vw":823.757597},{"c":820.44,"h":823.41,"l":819.54,"n":309,"o":822.86,"t":"2026-10-22T15:35:00Z","v":2449,"vw":821.393057},{"c":820.135,"h":821.3,"l":819.04,"n":315,"o":820.325,"t":"2026-10-22T15:40:00Z","v":3105,"vw":819.755819},{"c":822.04,"h":822.6029,"l":820.09,"n":187,"o":821,"t":"2026-10-22T15:45:00Z","v":2441,"vw":821.533801},{"c":820.9,"h":822.51,"l":820.9,"n":228,"o":821.91,"t":"2026-10-22T15:50:00Z","v":2396,"vw":821.753176},{"c":820.89,"h":821.7,"l":820.5,"n":216,"o":821.235,"t":"2026-10-22T15:55:00Z","v":1666,"vw":821.304115}],"history":[{"c":1994.45,"h":1998.29,"l":1961,"n":12358,"o":1964.62,"t":"2024-10-21T04:00:00Z","v":185898,"vw":1980.199369},{"c":2027.82,"h":2045.895,"l":1978.79,"n":13639,"o":1978.79,"t":"2024-10-22T04:00:00Z","v":220111,"vw":2022.818241},{"c":1998.66,"h":2020.19,"l":1991.525,"n":11418,"o":2020.19,"t":"2024-10-23T04:00:00Z","v":200369,"vw":2002.053994},{"c":1994.05,"h":2024.425,"l":1993.1,"n":12397,"o":2020.62,"t":"2024-10-24T04:00:00Z","v":190426,"vw":2000.085743},{"c":1999.97,"h":2025.9199,"l":1989.09,"n":9913,"o":2015.08,"t":"2024-10-25T04:00:00Z","v":139798,"vw":2002.983022},{"c":1996.88,"h":2018.67,"l":1996.5,"n":9076,"o":2012.44,"t":"2024-10-28T04:00:00Z","v":100817,"vw":2003.308991},{"c":2021.86,"h":2023.39,"l":2000.85,"n":10680,"o":2000.85,"t":"2024-10-29T04:00:00Z","v":151002,"vw":2016.946219},{"c":2006.99,"h":2034.46,"l":2000.2,"n":8779,"o":2007.22,"t":"2024-10-30T04:00:00Z","v":100884,"vw":2013.346695},{"c":1993.11,"h":2026.59,"l":1993.09,"n":10388,"o":2000,"t":"2024-10-31T04:00:00Z","v":123204,"vw":1999.569355},{"c":1988.91,"h":2011.865,"l":1985.38,"n":11754,"o":1995.25,"t":"2024-11-01T04:00:00Z","v":128344,"vw":1993.735885},{"c":1990.94,"h":1999.62,"l":1978.395,"n":11426,"o":1986.3,"t":"2024-11-04T05:00:00Z","v":139503,"vw":1988.058639},{"c":2009.75,"h":2023.13,"l":1989.11,"n":10914,"o":1992,"t":"2024-11-05T05:00:00Z","v":124435,"vw":2008.257848},{"c":2090.63,"h":2098.34,"l":2042.48,"n":19017,"o":2059,"t":"2024-11-06T05:00:00Z","v":234084,"vw":2084.048873},{"c":2176.1,"h":2188.93,"l":2036.6501,"n":20912,"o":2123.84,"t":"2024-11-07T05:00:00Z","v":344242,"vw":2147.366336},{"c":2332.29,"h":2351.98,"l":2203.5,"n":21212,"o":2203.5,"t":"2024-11-08T05:00:00Z","v":275985,"vw":2313.158923},{"c":2350,"h":2359.77,"l":2316.36,"n":14144,"o":2355.61,"t":"2024-11-11T05:00:00Z","v":152620,"vw":2345.960259},{"c":2348.1,"h":2369.0499,"l":2324.285,"n":12156,"o":2350,"t":"2024-11-12T05:00:00Z","v":148186,"vw":2346.30148},{"c":2348.45,"h":2402.515,"l":2342.62,"n":12595,"o":2348.23,"t":"2024-11-13T05:00:00Z","v":135091,"vw":2363.477927},{"c":2323.17,"h":2364.379,"l":2305.3,"n":10677,"o":2344.52,"t":"2024-11-14T05:00:00Z","v":82927,"vw":2329.973261},{"c":2261,"h":2295.05,"l":2246.32,"n":13828,"o":2295.05,"t":"2024-11-15T05:00:00Z","v":185667,"vw":2265.014686},{"c":2272.31,"h":2305.3,"l":2250.255,"n":9947,"o":2261,"t":"2024-11-18T05:00:00Z","v":98078,"vw":2274.805534},{"c":2284.43,"h":2304.52,"l":2252.27,"n":10345,"o":2252.27,"t":"2024-11-19T05:00:00Z","v":130295,"vw":2283.202871},{"c":2309.6,"h":2310.075,"l":2232.38,"n":10998,"o":2292.5,"t":"2024-11-20T05:00:00Z","v":102178,"vw":2299.647484},{"c":2337.83,"h":2353.01,"l":2297.525,"n":10454,"o":2317.2,"t":"2024-11-21T05:00:00Z","v":95208,"vw":2335.84733},{"c":2355.35,"h":2377.7446,"l":2324.32,"n":10441,"o":2348.38,"t":"2024-11-22T05:00:00Z","v":90183,"vw":2356.992474},{"c":2360.22,"h":2383.43,"l":2329.941,"n":11703,"o":2362.21,"t":"2024-11-25T05:00:00Z","v":283516,"vw":2359.756616},{"c":2382.4,"h":2390.45,"l":2352.41,"n":10145,"o":2354.64,"t":"2024-11-26T05:00:00Z","v":202624,"vw":2376.184086},{"c":2354,"h":2382.4,"l":2329.275,"n":9503,"o":2382.4,"t":"2024-11-27T05:00:00Z","v":94091,"vw":2353.64178},{"c":2375.03,"h":2387.1999,"l":2361.36,"n":7190,"o":2376.68,"t":"2024-11-29T05:00:00Z","v":80765,"vw":2375.569085},{"c":2332.11,"h":2376.67,"l":2315.01,"n":12764,"o":2376.67,"t":"2024-12-02T05:00:00Z","v":119453,"vw":2336.146935},{"c":2345.32,"h":2345.67,"l":2302.57,"n":10866,"o":2313.3,"t":"2024-12-03T05:00:00Z","v":270618,"vw":2331.632963},{"c":2375.83,"h":2400,"l":2356.91,"n":9638,"o":2356.91,"t":"2024-12-04T05:00:00Z","v":128303,"vw":2375.664386},{"c":2367.16,"h":2398.27,"l":2351.15,"n":11783,"o":2391.645,"t":"2024-12-05T05:00:00Z","v":152986,"vw":2369.640194},{"c":2371.83,"h":2400,"l":2360.65,"n":10416,"o":2368,"t":"2024-12-06T05:00:00Z","v":110041,"vw":2374.075455},{"c":2227.11,"h":2361.83,"l":2206.7,"n":20538,"o":2353.82,"t":"2024-12-09T05:00:00Z","v":189029,"vw":2241.686327},{"c":2172.69,"h":2250.45,"l":2162.23,"n":18431,"o":2232.975,"t":"2024-12-10T05:00:00Z","v":270819,"vw":2187.150256},{"c":2196.05,"h":2216.055,"l":2175.12,"n":11562,"o":2183.26,"t":"2024-12-11T05:00:00Z","v":156924,"vw":2194.808149},{"c":2190.92,"h":2211.15,"l":2169.8,"n":14007,"o":2176.57,"t":"2024-12-12T05:00:00Z","v":157565,"vw":2190.997004},{"c":2168.89,"h":2202.82,"l":2156.15,"n":11240,"o":2189.36,"t":"2024-12-13T05:00:00Z","v":120376,"vw":2171.06836},{"c":2170.49,"h":2178.77,"l":2161.64,"n":12821,"o":2163.53,"t":"2024-12-16T05:00:00Z","v":147850,"vw":2170.466174},{"c":2138.18,"h":2166.605,"l":2132.73,"n":14614,"o":2154.78,"t":"2024-12-17T05:00:00Z","v":233956,"vw":2142.893477},{"c":2051.1,"h":2146.06,"l":2044.46,"n":14263,"o":2146.06,"t":"2024-12-18T05:00:00Z","v":192783,"vw":2072.917101},{"c":2044.89,"h":2091.96,"l":2036.65,"n":15023,"o":2055.14,"t":"2024-12-19T05:00:00Z","v":223017,"vw":2049.728702},{"c":2090.98,"h":2090.98,"l":2030,"n":13307,"o":2030,"t":"2024-12-20T05:00:00Z","v":298672,"vw":2077.530534},{"c":2080.43,"h":2091.32,"l":2059.6,"n":8577,"o":2080.12,"t":"2024-12-23T05:00:00Z","v":71846,"vw":2078.271474},{"c":2104.99,"h":2105.2,"l":2083.07,"n":5622,"o":2086.72,"t":"2024-12-24T05:00:00Z","v":39385,"vw":2099.660476},{"c":2062.71,"h":2093.45,"l":2058.19,"n":10726,"o":2093.45,"t":"2024-12-26T05:00:00Z","v":129146,"vw":2065.565315},{"c":2037.33,"h":2054.29,"l":2017,"n":10693,"o":2054.29,"t":"2024-12-27T05:00:00Z","v":103656,"vw":2035.463006},{"c":2013.65,"h":2031.5,"l":1981,"n":10896,"o":2007.27,"t":"2024-12-30T05:00:00Z","v":105162,"vw":2012.114983},{"c":1990.93,"h":2012.67,"l":1974.4101,"n":12132,"o":2012.67,"t":"2024-12-31T05:00:00Z","v":168427,"vw":1990.851413},{"c":1995.92,"h":2028.9999,"l":1985.19,"n":12011,"o":2005,"t":"2025-01-02T05:00:00Z","v":160140,"vw":2000.910377},{"c":1966.26,"h":2020,"l":1958.945,"n":16592,"o":2003.11,"t":"2025-01-03T05:00:00Z","v":197182,"vw":1972.375587},{"c":1968.01,"h":1980.045,"l":1944.4237,"n":15112,"o":1976.09,"t":"2025-01-06T05:00:00Z","v":186427,"vw":1965.22982},{"c":1935.16,"h":1970.14,"l":1923.42,"n":13995,"o":1968.01,"t":"2025-01-07T05:00:00Z","v":139882,"vw":1937.377003},{"c":1964.42,"h":1969.215,"l":1924.48,"n":9923,"o":1925.25,"t":"2025-01-08T05:00:00Z","v":165506,"vw":1958.757922},{"c":1917.63,"h":1944.68,"l":1908,"n":11466,"o":1944.68,"t":"2025-01-10T05:00:00Z","v":111501,"vw":1918.73469},{"c":1911.98,"h":1915.35,"l":1881.28,"n":10732,"o":1889.64,"t":"2025-01-13T05:00:00Z","v":120578,"vw":1906.140029},{"c":1949.53,"h":1961.56,"l":1925.37,"n":9903,"o":1928.65,"t":"2025-01-14T05:00:00Z","v":99473,"vw":1945.523864},{"c":2030.47,"h":2030.47,"l":1983.35,"n":14415,"o":2016.97,"t":"2025-01-15T05:00:00Z","v":238165,"vw":2022.778326},{"c":1969.68,"h":2066.675,"l":1963.54,"n":14527,"o":2034.69,"t":"2025-01-16T05:00:00Z","v":197826,"vw":1988.841908},{"c":1900.54,"h":2007.95,"l":1876.17,"n":22894,"o":2007.95,"t":"2025-01-17T05:00:00Z","v":362520,"vw":1915.811771},{"c":1894.19,"h":1916.585,"l":1876.89,"n":21441,"o":1910.04,"t":"2025-01-21T05:00:00Z","v":381345,"vw":1895.578827},{"c":1880.32,"h":1918.09,"l":1842.19,"n":20747,"o":1918.09,"t":"2025-01-22T05:00:00Z","v":283160,"vw":1876.069467},{"c":1854.6,"h":1880.32,"l":1831.23,"n":20396,"o":1880.32,"t":"2025-01-23T05:00:00Z","v":405658,"vw":1851.289511},{"c":1814.85,"h":1865.12,"l":1800.67,"n":22098,"o":1855.33,"t":"2025-01-24T05:00:00Z","v":400791,"vw":1823.168377},{"c":1842.64,"h":1842.65,"l":1787.57,"n":18691,"o":1802.02,"t":"2025-01-27T05:00:00Z","v":275659,"vw":1827.466889},{"c":1851.1,"h":1883.62,"l":1820,"n":16527,"o":1830.51,"t":"2025-01-28T05:00:00Z","v":214126,"vw":1860.656124},{"c":1860.21,"h":1867.125,"l":1837.11,"n":11076,"o":1850,"t":"2025-01-29T05:00:00Z","v":179159,"vw":1857.733252},{"c":1866.42,"h":1884.845,"l":1859.52,"n":9567,"o":1872.69,"t":"2025-01-30T05:00:00Z","v":120706,"vw":1867.085789},{"c":1873.56,"h":1903.7923,"l":1866.0501,"n":12454,"o":1876.11,"t":"2025-01-31T05:00:00Z","v":199166,"vw":1876.272668},{"c":1827.96,"h":1846.05,"l":1794.2,"n":18582,"o":1832.42,"t":"2025-02-03T05:00:00Z","v":266872,"vw":1823.627425},{"c":1809.7,"h":1829.666,"l":1791.99,"n":18916,"o":1816.63,"t":"2025-02-04T05:00:00Z","v":240558,"vw":1812.625426},{"c":1847.8,"h":1890.3392,"l":1610.4,"n":36722,"o":1649.34,"t":"2025-02-05T05:00:00Z","v":660365,"vw":1803.473513},{"c":1887.3,"h":1892.2,"l":1841.1965,"n":20663,"o":1847.8,"t":"2025-02-06T05:00:00Z","v":325323,"vw":1877.134955},{"c":1858.86,"h":1889.08,"l":1813.1301,"n":14893,"o":1888.68,"t":"2025-02-07T05:00:00Z","v":178745,"vw":1851.716182},{"c":1857.35,"h":1874.9999,"l":1851.8601,"n":13601,"o":1870,"t":"2025-02-10T05:00:00Z","v":213603,"vw":1860.710449},{"c":1797.17,"h":1861.27,"l":1790.155,"n":16612,"o":1861.27,"t":"2025-02-11T05:00:00Z","v":194653,"vw":1801.985284},{"c":1767.41,"h":1792.6,"l":1755.62,"n":15045,"o":1772.31,"t":"2025-02-12T05:00:00Z","v":212289,"vw":1768.328615},{"c":1802.79,"h":1812.6,"l":1761.4643,"n":12012,"o":1785.08,"t":"2025-02-13T05:00:00Z","v":149614,"vw":1801.456919},{"c":1799.19,"h":1816.43,"l":1789.435,"n":9285,"o":1800,"t":"2025-02-14T05:00:00Z","v":99662,"vw":1799.43755},{"c":1794.24,"h":1800.29,"l":1770.57,"n":11885,"o":1789,"t":"2025-02-18T05:00:00Z","v":124443,"vw":1790.789085},{"c":1755.26,"h":1794.24,"l":1745.2921,"n":15053,"o":1794.24,"t":"2025-02-19T05:00:00Z","v":200382,"vw":1756.981412},{"c":1725.54,"h":1744.52,"l":1706.97,"n":15020,"o":1740.05,"t":"2025-02-20T05:00:00Z","v":149388,"vw":1722.222742},{"c":1698.11,"h":1724.4,"l":1687.2,"n":13210,"o":1724.4,"t":"2025-02-21T05:00:00Z","v":157642,"vw":1700.583154},{"c":1732.2,"h":1739.995,"l":1679.69,"n":13630,"o":1703.77,"t":"2025-02-24T05:00:00Z","v":183919,"vw":1722.912168},{"c":1816.76,"h":1822.95,"l":1715.27,"n":20194,"o":1729.67,"t":"2025-02-25T05:00:00Z","v":251706,"vw":1799.362479},{"c":1869.97,"h":1924.315,"l":1862.6601,"n":20485,"o":1875,"t":"2025-02-26T05:00:00Z","v":223043,"vw":1886.423949},{"c":1836.18,"h":1895.31,"l":1827.58,"n":14019,"o":1870,"t":"2025-02-27T05:00:00Z","v":149594,"vw":1842.044199},{"c":1886.35,"h":1886.35,"l":1832.9,"n":15218,"o":1832.9,"t":"2025-02-28T05:00:00Z","v":248509,"vw":1876.337997},{"c":1864.88,"h":1914.5,"l":1851.82,"n":15463,"o":1890.06,"t":"2025-03-03T05:00:00Z","v":215210,"vw":1878.203421},{"c":1871.03,"h":1919.6,"l":1846.05,"n":20064,"o":1848.59,"t":"2025-03-04T05:00:00Z","v":247457,"vw":1875.64544},{"c":1873.01,"h":1887.36,"l":1856.515,"n":14295,"o":1870.8,"t":"2025-03-05T05:00:00Z","v":196918,"vw":1872.695084},{"c":1816.51,"h":1874.65,"l":1809.85,"n":15980,"o":1833.73,"t":"2025-03-06T05:00:00Z","v":183306,"vw":1834.799602},{"c":1834.13,"h":1859.755,"l":1767.2,"n":15046,"o":1819.61,"t":"2025-03-07T05:00:00Z","v":213628,"vw":1816.427445},{"c":1695.35,"h":1790.61,"l":1688.8,"n":23979,"o":1790.61,"t":"2025-03-10T04:00:00Z","v":279057,"vw":1709.827257},{"c":1722.85,"h":1751.37,"l":1676.855,"n":23472,"o":1695.35,"t":"2025-03-11T04:00:00Z","v":280418,"vw":1722.833029},{"c":1779,"h":1792.16,"l":1731.41,"n":15331,"o":1756.02,"t":"2025-03-12T04:00:00Z","v":266036,"vw":1774.678386},{"c":1743.54,"h":1770,"l":1720.58,"n":12709,"o":1770,"t":"2025-03-13T04:00:00Z","v":159298,"vw":1744.597642},{"c":1799.9,"h":1814.68,"l":1757.53,"n":13561,"o":1759,"t":"2025-03-14T04:00:00Z","v":145865,"vw":1800.077389},{"c":1845.85,"h":1872.3125,"l":1797.89,"n":13368,"o":1797.89,"t":"2025-03-17T04:00:00Z","v":200580,"vw":1845.604273},{"c":1813.61,"h":1851.44,"l":1794.07,"n":10900,"o":1836.77,"t":"2025-03-18T04:00:00Z","v":131345,"vw":1817.166981},{"c":1872.99,"h":1885.47,"l":1824.93,"n":11923,"o":1827.43,"t":"2025-03-19T04:00:00Z","v":154320,"vw":1871.272464},{"c":1853.46,"h":1880.085,"l":1849.09,"n":10460,"o":1849.96,"t":"2025-03-20T04:00:00Z","v":141542,"vw":1858.528028},{"c":1853.29,"h":1859.7,"l":1818.35,"n":10300,"o":1841.84,"t":"2025-03-21T04:00:00Z","v":215995,"vw":1849.81655},{"c":1897.66,"h":1906.92,"l":1879.15,"n":10504,"o":1886.54,"t":"2025-03-24T04:00:00Z","v":166036,"vw":1895.372306},{"c":1919.64,"h":1925,"l":1893.28,"n":12894,"o":1897,"t":"2025-03-25T04:00:00Z","v":142984,"vw":1913.675811},{"c":1887,"h":1919.64,"l":1865.55,"n":11189,"o":1919.64,"t":"2025-03-26T04:00:00Z","v":128965,"vw":1884.918669},{"c":1872.28,"h":1890.46,"l":1849.9901,"n":8868,"o":1886.72,"t":"2025-03-27T04:00:00Z","v":88846,"vw":1872.724616},{"c":1835.24,"h":1874.09,"l":1811.955,"n":11602,"o":1874.09,"t":"2025-03-28T04:00:00Z","v":140100,"vw":1830.951989},{"c":1844.16,"h":1850.93,"l":1784.61,"n":12207,"o":1814.71,"t":"2025-03-31T04:00:00Z","v":198380,"vw":1830.628351},{"c":1868.47,"h":1872.63,"l":1825.35,"n":11749,"o":1835.1,"t":"2025-04-01T04:00:00Z","v":129494,"vw":1860.69997},{"c":1889.89,"h":1892.63,"l":1824.51,"n":9249,"o":1843.83,"t":"2025-04-02T04:00:00Z","v":105416,"vw":1878.546912},{"c":1801.05,"h":1853.5275,"l":1797.88,"n":14672,"o":1820,"t":"2025-04-03T04:00:00Z","v":152529,"vw":1815.559031},{"c":1673.98,"h":1765,"l":1673.59,"n":21678,"o":1757.2,"t":"2025-04-04T04:00:00Z","v":300865,"vw":1710.882715},{"c":1713.2,"h":1769.41,"l":1585.18,"n":21090,"o":1612.9,"t":"2025-04-07T04:00:00Z","v":334789,"vw":1694.844316},{"c":1677.11,"h":1792.275,"l":1642.64,"n":16189,"o":1770,"t":"2025-04-08T04:00:00Z","v":210183,"vw":1704.899062},{"c":1848,"h":1870.8501,"l":1662.12,"n":16630,"o":1665.43,"t":"2025-04-09T04:00:00Z","v":306584,"vw":1799.494385},{"c":1850.06,"h":1880,"l":1799.085,"n":15174,"o":1810.88,"t":"2025-04-10T04:00:00Z","v":194429,"vw":1842.247363},{"c":1888.45,"h":1902.855,"l":1824.34,"n":15532,"o":1831.88,"t":"2025-04-11T04:00:00Z","v":230912,"vw":1871.450313},{"c":1932.74,"h":1943.43,"l":1892.02,"n":15436,"o":1904,"t":"2025-04-14T04:00:00Z","v":209548,"vw":1925.804077},{"c":1923.93,"h":1957.17,"l":1911.78,"n":13025,"o":1935,"t":"2025-04-15T04:00:00Z","v":221368,"vw":1925.720343},{"c":1899.78,"h":1936.83,"l":1882.29,"n":13212,"o":1900.8,"t":"2025-04-16T04:00:00Z","v":177238,"vw":1904.569316},{"c":1908.69,"h":1931.0699,"l":1888.27,"n":11534,"o":1913.93,"t":"2025-04-17T04:00:00Z","v":151094,"vw":1910.786623},{"c":1816.08,"h":1896.82,"l":1791.23,"n":12231,"o":1891.67,"t":"2025-04-21T04:00:00Z","v":127154,"vw":1828.769426},{"c":1872.9,"h":1886.48,"l":1838.325,"n":12623,"o":1848.92,"t":"2025-04-22T04:00:00Z","v":116485,"vw":1870.841509},{"c":1926.06,"h":1971.12,"l":1919,"n":13716,"o":1943.12,"t":"2025-04-23T04:00:00Z","v":168376,"vw":1937.099813},{"c":1936.81,"h":1951.925,"l":1922.01,"n":15617,"o":1940.03,"t":"2025-04-24T04:00:00Z","v":181783,"vw":1937.105914},{"c":1952.31,"h":1956.75,"l":1885.62,"n":16202,"o":1933.14,"t":"2025-04-25T04:00:00Z","v":182431,"vw":1937.993425},{"c":1943.27,"h":1955.7414,"l":1920.09,"n":16362,"o":1952,"t":"2025-04-28T04:00:00Z","v":201315,"vw":1940.497436},{"c":1961.5,"h":1978.805,"l":1946.58,"n":16955,"o":1948,"t":"2025-04-29T04:00:00Z","v":198576,"vw":1958.915885},{"c":1989.68,"h":2016.78,"l":1909.995,"n":20109,"o":1909.995,"t":"2025-04-30T04:00:00Z","v":270198,"vw":1984.998646},{"c":2001.68,"h":2046.4499,"l":1946.16,"n":16386,"o":1999.63,"t":"2025-05-01T04:00:00Z","v":197877,"vw":2011.323371},{"c":2048.17,"h":2072.52,"l":2023.5,"n":13495,"o":2025.5,"t":"2025-05-02T04:00:00Z","v":204432,"vw":2048.450614},{"c":2080.41,"h":2112.05,"l":2037.92,"n":17051,"o":2037.92,"t":"2025-05-05T04:00:00Z","v":169957,"vw":2083.780258},{"c":2060.86,"h":2090,"l":2035.94,"n":10284,"o":2053.56,"t":"2025-05-06T04:00:00Z","v":116470,"vw":2063.938916},{"c":2095.03,"h":2101.22,"l":2056.81,"n":11653,"o":2057.9,"t":"2025-05-07T04:00:00Z","v":159962,"vw":2089.238512},{"c":2105.76,"h":2129.6495,"l":2089.53,"n":15779,"o":2105,"t":"2025-05-08T04:00:00Z","v":184961,"vw":2111.942682},{"c":2088.22,"h":2131.17,"l":2083.64,"n":11894,"o":2105.85,"t":"2025-05-09T04:00:00Z","v":139170,"vw":2093.039275},{"c":2130,"h":2150.86,"l":2116.99,"n":14709,"o":2150.86,"t":"2025-05-12T04:00:00Z","v":182028,"vw":2128.078767},{"c":2136.03,"h":2173.31,"l":2131.63,"n":12420,"o":2135,"t":"2025-05-13T04:00:00Z","v":150910,"vw":2144.404944},{"c":2125.9,"h":2169.9999,"l":2113.06,"n":11313,"o":2141.34,"t":"2025-05-14T04:00:00Z","v":108221,"vw":2129.11175},{"c":2180.44,"h":2188.51,"l":2139.59,"n":12336,"o":2139.59,"t":"2025-05-15T04:00:00Z","v":161856,"vw":2171.677793},{"c":2201.89,"h":2210.93,"l":2180.34,"n":13155,"o":2193.44,"t":"2025-05-16T04:00:00Z","v":163794,"vw":2199.196667},{"c":2206.01,"h":2217.6,"l":2178.79,"n":13478,"o":2190,"t":"2025-05-19T04:00:00Z","v":201876,"vw":2203.032264},{"c":2027,"h":2199.92,"l":1900,"n":33182,"o":2191.76,"t":"2025-05-20T04:00:00Z","v":579535,"vw":2027.240426},{"c":1707.94,"h":1964.6,"l":1658.035,"n":61645,"o":1964.6,"t":"2025-05-21T04:00:00Z","v":941747,"vw":1751.02944},{"c":1700.32,"h":1800,"l":1694.11,"n":38350,"o":1720.205,"t":"2025-05-22T04:00:00Z","v":609323,"vw":1724.435987},{"c":1694.36,"h":1724.0746,"l":1672.5,"n":20387,"o":1690.705,"t":"2025-05-23T04:00:00Z","v":290334,"vw":1702.042878},{"c":1503.62,"h":1739.21,"l":1484.2901,"n":61556,"o":1721.89,"t":"2025-05-27T04:00:00Z","v":1000423,"vw":1543.4909},{"c":1619.94,"h":1648.95,"l":1525,"n":52090,"o":1543.58,"t":"2025-05-28T04:00:00Z","v":736051,"vw":1604.962915},{"c":1685,"h":1688.79,"l":1624.69,"n":33607,"o":1645,"t":"2025-05-29T04:00:00Z","v":558608,"vw":1666.991438},{"c":1726.28,"h":1750,"l":1675.6383,"n":28643,"o":1683.08,"t":"2025-05-30T04:00:00Z","v":446519,"vw":1724.127517},{"c":1748.26,"h":1751.285,"l":1700.3306,"n":24053,"o":1708.71,"t":"2025-06-02T04:00:00Z","v":318930,"vw":1734.477794},{"c":1741.55,"h":1768.739,"l":1721.415,"n":19583,"o":1743.36,"t":"2025-06-03T04:00:00Z","v":270908,"vw":1737.187595},{"c":1755.03,"h":1764.6,"l":1728.2668,"n":17239,"o":1735.03,"t":"2025-06-04T04:00:00Z","v":193563,"vw":1753.737851},{"c":1771.9,"h":1785.815,"l":1742.94,"n":13650,"o":1757.8,"t":"2025-06-05T04:00:00Z","v":162031,"vw":1768.683981},{"c":1775.1,"h":1783,"l":1760.23,"n":13763,"o":1781.03,"t":"2025-06-06T04:00:00Z","v":176346,"vw":1774.372108},{"c":1749.41,"h":1784.105,"l":1720.73,"n":19033,"o":1780.5,"t":"2025-06-09T04:00:00Z","v":234892,"vw":1746.385488},{"c":1785,"h":1788.71,"l":1733.93,"n":16158,"o":1752.91,"t":"2025-06-10T04:00:00Z","v":198394,"vw":1770.79854},{"c":1805,"h":1816.78,"l":1779.83,"n":15954,"o":1780.66,"t":"2025-06-11T04:00:00Z","v":220288,"vw":1803.593241},{"c":1784.37,"h":1840.623,"l":1772.13,"n":17092,"o":1819.54,"t":"2025-06-12T04:00:00Z","v":217971,"vw":1791.723528},{"c":1784.57,"h":1799.95,"l":1746.6,"n":17761,"o":1755.45,"t":"2025-06-13T04:00:00Z","v":268948,"vw":1783.090533},{"c":1814.39,"h":1833.78,"l":1783.93,"n":14250,"o":1783.93,"t":"2025-06-16T04:00:00Z","v":185906,"vw":1812.040339},{"c":1776.94,"h":1819.8017,"l":1776.33,"n":16795,"o":1799.95,"t":"2025-06-17T04:00:00Z","v":208436,"vw":1785.658542},{"c":1763.64,"h":1811.8054,"l":1760.87,"n":12767,"o":1777.56,"t":"2025-06-18T04:00:00Z","v":219907,"vw":1770.451774},{"c":1804.82,"h":1827.755,"l":1782.4152,"n":14464,"o":1802.75,"t":"2025-06-20T04:00:00Z","v":261308,"vw":1805.204204},{"c":1881.25,"h":1893.03,"l":1794.24,"n":18582,"o":1806.96,"t":"2025-06-23T04:00:00Z","v":260036,"vw":1869.326793},{"c":1926.52,"h":1930.855,"l":1873.53,"n":17235,"o":1891.38,"t":"2025-06-24T04:00:00Z","v":211656,"vw":1912.981112},{"c":1893.45,"h":1940.6,"l":1893.45,"n":14139,"o":1925.44,"t":"2025-06-25T04:00:00Z","v":185011,"vw":1905.0548},{"c":1815.84,"h":1896.03,"l":1780.505,"n":22029,"o":1896.03,"t":"2025-06-26T04:00:00Z","v":320001,"vw":1821.27826},{"c":1816.26,"h":1880.93,"l":1731.8039,"n":27507,"o":1820,"t":"2025-06-27T04:00:00Z","v":446035,"vw":1815.572943},{"c":1827.96,"h":1834.21,"l":1795.93,"n":18303,"o":1822.81,"t":"2025-06-30T04:00:00Z","v":296129,"vw":1822.738161},{"c":1843.18,"h":1846.3,"l":1801.721,"n":14600,"o":1806.42,"t":"2025-07-01T04:00:00Z","v":185467,"vw":1834.539794},{"c":1842.78,"h":1847.41,"l":1811.97,"n":15510,"o":1825.34,"t":"2025-07-02T04:00:00Z","v":177330,"vw":1836.226974},{"c":1855.38,"h":1866.595,"l":1825.01,"n":7586,"o":1825.01,"t":"2025-07-03T04:00:00Z","v":88775,"vw":1853.681551},{"c":1869.83,"h":1905.325,"l":1850.63,"n":14831,"o":1863.69,"t":"2025-07-07T04:00:00Z","v":191631,"vw":1877.63372},{"c":1703.17,"h":1894.91,"l":1520,"n":76965,"o":1878.86,"t":"2025-07-08T04:00:00Z","v":1366073,"vw":1651.778786},{"c":1591.73,"h":1694,"l":1587.07,"n":42509,"o":1665.005,"t":"2025-07-09T04:00:00Z","v":665459,"vw":1626.996268},{"c":1584.38,"h":1635.3,"l":1574.81,"n":28914,"o":1591.89,"t":"2025-07-10T04:00:00Z","v":566383,"vw":1610.106936},{"c":1544.23,"h":1597.96,"l":1535,"n":27363,"o":1581.08,"t":"2025-07-11T04:00:00Z","v":379837,"vw":1554.392448},{"c":1547.02,"h":1567.2,"l":1500.05,"n":22513,"o":1540.67,"t":"2025-07-14T04:00:00Z","v":393795,"vw":1542.519387},{"c":1507.15,"h":1550.25,"l":1477.115,"n":35473,"o":1544.2,"t":"2025-07-15T04:00:00Z","v":623744,"vw":1503.44293},{"c":1536.75,"h":1546.035,"l":1484.8,"n":25034,"o":1512.9,"t":"2025-07-16T04:00:00Z","v":450207,"vw":1519.556425},{"c":1525.29,"h":1563.755,"l":1521.53,"n":18403,"o":1538.53,"t":"2025-07-17T04:00:00Z","v":291847,"vw":1535.742603},{"c":1541.62,"h":1544.42,"l":1520.75,"n":14393,"o":1533.39,"t":"2025-07-18T04:00:00Z","v":190046,"vw":1536.524142},{"c":1531.09,"h":1568,"l":1531.09,"n":15788,"o":1545.73,"t":"2025-07-21T04:00:00Z","v":252706,"vw":1545.327397},{"c":1531.63,"h":1547.19,"l":1512.6339,"n":17303,"o":1530,"t":"2025-07-22T04:00:00Z","v":313617,"vw":1528.98162},{"c":1531.26,"h":1543.945,"l":1512.25,"n":18197,"o":1525,"t":"2025-07-23T04:00:00Z","v":248581,"vw":1532.376239},{"c":1535.8,"h":1553.5969,"l":1527.53,"n":14809,"o":1536.07,"t":"2025-07-24T04:00:00Z","v":220123,"vw":1538.880157},{"c":1532.52,"h":1561.24,"l":1529.44,"n":11790,"o":1540,"t":"2025-07-25T04:00:00Z","v":134062,"vw":1536.761231},{"c":1513.73,"h":1536.96,"l":1510.9301,"n":13695,"o":1529.51,"t":"2025-07-28T04:00:00Z","v":187567,"vw":1521.739205},{"c":1505.06,"h":1535,"l":1494.01,"n":18493,"o":1528.47,"t":"2025-07-29T04:00:00Z","v":276477,"vw":1507.670276},{"c":1527.8,"h":1540.2425,"l":1501.94,"n":19827,"o":1507.83,"t":"2025-07-30T04:00:00Z","v":272980,"vw":1526.554931},{"c":1436.72,"h":1527.5,"l":1354.4746,"n":56360,"o":1512,"t":"2025-07-31T04:00:00Z","v":892879,"vw":1413.954572},{"c":1381.07,"h":1430.21,"l":1350,"n":40837,"o":1425,"t":"2025-08-01T04:00:00Z","v":798791,"vw":1370.651154},{"c":1360.99,"h":1401.87,"l":1348.1,"n":23483,"o":1400,"t":"2025-08-04T04:00:00Z","v":330076,"vw":1362.333409},{"c":1343.12,"h":1376.235,"l":1336.5,"n":23995,"o":1368.88,"t":"2025-08-05T04:00:00Z","v":418498,"vw":1346.780904},{"c":1393.61,"h":1393.63,"l":1336.03,"n":22057,"o":1342.14,"t":"2025-08-06T04:00:00Z","v":368804,"vw":1373.836306},{"c":1333.62,"h":1393.61,"l":1333.62,"n":24688,"o":1393.5,"t":"2025-08-07T04:00:00Z","v":376229,"vw":1348.760149},{"c":1320.88,"h":1349.22,"l":1313.694,"n":23013,"o":1330.65,"t":"2025-08-08T04:00:00Z","v":308708,"vw":1323.696744},{"c":1311.26,"h":1329.715,"l":1305.15,"n":18384,"o":1314.12,"t":"2025-08-11T04:00:00Z","v":262516,"vw":1314.710464},{"c":1318.7,"h":1327.2273,"l":1301.01,"n":14833,"o":1315.16,"t":"2025-08-12T04:00:00Z","v":191630,"vw":1316.144769},{"c":1335.29,"h":1335.3,"l":1310.0001,"n":25448,"o":1326.82,"t":"2025-08-13T04:00:00Z","v":481790,"vw":1323.897487},{"c":1318.18,"h":1334.9369,"l":1300,"n":20872,"o":1327.52,"t":"2025-08-14T04:00:00Z","v":461165,"vw":1315.956058},{"c":1343.16,"h":1351.885,"l":1325.0801,"n":16792,"o":1332.33,"t":"2025-08-15T04:00:00Z","v":217889,"vw":1340.590354},{"c":1350.14,"h":1378.26,"l":1348.41,"n":16133,"o":1351.74,"t":"2025-08-18T04:00:00Z","v":204554,"vw":1357.248862},{"c":1384.93,"h":1400.5,"l":1350.09,"n":18880,"o":1352.29,"t":"2025-08-19T04:00:00Z","v":365993,"vw":1381.609138},{"c":1344.11,"h":1401.79,"l":1335,"n":22345,"o":1382.18,"t":"2025-08-20T04:00:00Z","v":481513,"vw":1369.84444},{"c":1361.72,"h":1366.52,"l":1331.5135,"n":17326,"o":1340,"t":"2025-08-21T04:00:00Z","v":224419,"vw":1352.627136},{"c":1415.9,"h":1436.12,"l":1367,"n":22019,"o":1367,"t":"2025-08-22T04:00:00Z","v":275789,"vw":1409.939744},{"c":1423.87,"h":1433.53,"l":1407,"n":18795,"o":1416.32,"t":"2025-08-25T04:00:00Z","v":213211,"vw":1422.446457},{"c":1420.13,"h":1431.1699,"l":1411.47,"n":19902,"o":1421.47,"t":"2025-08-26T04:00:00Z","v":468754,"vw":1420.239156},{"c":1419.37,"h":1425,"l":1395.6,"n":19153,"o":1415.65,"t":"2025-08-27T04:00:00Z","v":306303,"vw":1415.154076},{"c":1506.37,"h":1506.925,"l":1416,"n":26433,"o":1418,"t":"2025-08-28T04:00:00Z","v":367346,"vw":1488.733296},{"c":1521.64,"h":1530.03,"l":1490.63,"n":34429,"o":1508.11,"t":"2025-08-29T04:00:00Z","v":650827,"vw":1518.581843},{"c":1504.88,"h":1525.415,"l":1481.22,"n":23349,"o":1505,"t":"2025-09-02T04:00:00Z","v":334499,"vw":1500.079493},{"c":1520.75,"h":1523.2,"l":1481.28,"n":18682,"o":1481.28,"t":"2025-09-03T04:00:00Z","v":334711,"vw":1513.755801},{"c":1518.92,"h":1536.175,"l":1500.0001,"n":20908,"o":1530,"t":"2025-09-04T04:00:00Z","v":353099,"vw":1518.190327},{"c":1531.99,"h":1559.3683,"l":1520,"n":15278,"o":1537.96,"t":"2025-09-05T04:00:00Z","v":194847,"vw":1534.860938},{"c":1538.2,"h":1542.51,"l":1523.8,"n":21021,"o":1534.74,"t":"2025-09-08T04:00:00Z","v":299969,"vw":1532.445595},{"c":1546.56,"h":1553.8,"l":1531.065,"n":16355,"o":1545.35,"t":"2025-09-09T04:00:00Z","v":218325,"vw":1541.183306},{"c":1530.36,"h":1554.41,"l":1522.25,"n":23894,"o":1537.27,"t":"2025-09-10T04:00:00Z","v":435967,"vw":1538.327666},{"c":1596.56,"h":1598,"l":1529.6425,"n":21790,"o":1544.79,"t":"2025-09-11T04:00:00Z","v":300442,"vw":1588.037894},{"c":1544.05,"h":1593.29,"l":1511.035,"n":19455,"o":1590.48,"t":"2025-09-12T04:00:00Z","v":224449,"vw":1543.845166},{"c":1555.21,"h":1562,"l":1548.23,"n":14936,"o":1553.03,"t":"2025-09-15T04:00:00Z","v":169767,"vw":1555.842491},{"c":1553.54,"h":1563.05,"l":1549.16,"n":13399,"o":1560,"t":"2025-09-16T04:00:00Z","v":165191,"vw":1554.579923},{"c":1551.83,"h":1602.92,"l":1551.52,"n":21975,"o":1559.56,"t":"2025-09-17T04:00:00Z","v":360952,"vw":1562.377469},{"c":1522.1,"h":1589.8833,"l":1505.97,"n":20468,"o":1565.63,"t":"2025-09-18T04:00:00Z","v":272220,"vw":1529.750148},{"c":1477.21,"h":1543.99,"l":1464.8,"n":26518,"o":1533.33,"t":"2025-09-19T04:00:00Z","v":520352,"vw":1488.921125},{"c":1538.95,"h":1546.5975,"l":1460.91,"n":19233,"o":1475,"t":"2025-09-22T04:00:00Z","v":298432,"vw":1531.980483},{"c":1534.77,"h":1550.65,"l":1515.555,"n":13986,"o":1548.68,"t":"2025-09-23T04:00:00Z","v":163057,"vw":1530.607315},{"c":1543.18,"h":1556.59,"l":1526.815,"n":12065,"o":1527.62,"t":"2025-09-24T04:00:00Z","v":136602,"vw":1545.307007},{"c":1548.36,"h":1553.19,"l":1516.3225,"n":13587,"o":1533.61,"t":"2025-09-25T04:00:00Z","v":173743,"vw":1539.617278},{"c":1518.78,"h":1562.2,"l":1511.55,"n":16609,"o":1542.99,"t":"2025-09-26T04:00:00Z","v":199014,"vw":1525.947869},{"c":1525.44,"h":1542.25,"l":1520.21,"n":14092,"o":1521.05,"t":"2025-09-29T04:00:00Z","v":144367,"vw":1526.557758},{"c":1496.53,"h":1523.94,"l":1488.4,"n":15945,"o":1523.5,"t":"2025-09-30T04:00:00Z","v":262263,"vw":1499.760136},{"c":1512.71,"h":1535,"l":1484.23,"n":15438,"o":1506.31,"t":"2025-10-01T04:00:00Z","v":238689,"vw":1511.621421},{"c":1784.68,"h":1998.01,"l":1692.325,"n":88236,"o":1785.5,"t":"2025-10-02T04:00:00Z","v":1710152,"vw":1833.873084},{"c":1850.65,"h":1880.16,"l":1786.83,"n":40434,"o":1786.87,"t":"2025-10-03T04:00:00Z","v":598558,"vw":1848.794205},{"c":1850.18,"h":1886.28,"l":1829.12,"n":26119,"o":1862.12,"t":"2025-10-06T04:00:00Z","v":482292,"vw":1859.283248},{"c":1879.55,"h":1881.21,"l":1825,"n":23613,"o":1841.79,"t":"2025-10-07T04:00:00Z","v":363062,"vw":1860.828447},{"c":1695.01,"h":1835.93,"l":1688.69,"n":46070,"o":1821.385,"t":"2025-10-08T04:00:00Z","v":771197,"vw":1744.990174},{"c":1708.77,"h":1730.225,"l":1672.66,"n":20846,"o":1693.395,"t":"2025-10-09T04:00:00Z","v":322138,"vw":1710.598018},{"c":1665.21,"h":1723.57,"l":1652.14,"n":21880,"o":1716.89,"t":"2025-10-10T04:00:00Z","v":297716,"vw":1668.865162},{"c":1649.99,"h":1716.1199,"l":1648.31,"n":18553,"o":1658.15,"t":"2025-10-13T04:00:00Z","v":288559,"vw":1668.060274},{"c":1649.51,"h":1655.81,"l":1581.48,"n":21086,"o":1641.71,"t":"2025-10-14T04:00:00Z","v":403742,"vw":1639.310236},{"c":1636.65,"h":1652.89,"l":1611.935,"n":16745,"o":1641.28,"t":"2025-10-15T04:00:00Z","v":273383,"vw":1635.388691},{"c":1620.14,"h":1642.01,"l":1607.5,"n":16636,"o":1622.29,"t":"2025-10-16T04:00:00Z","v":287658,"vw":1622.966766},{"c":1616,"h":1638.75,"l":1604.335,"n":16361,"o":1624.63,"t":"2025-10-17T04:00:00Z","v":256520,"vw":1620.471307},{"c":1620.39,"h":1653.15,"l":1617.34,"n":12141,"o":1630.09,"t":"2025-10-20T04:00:00Z","v":160848,"vw":1624.577294},{"c":1565.83,"h":1623.41,"l":1564.6,"n":20839,"o":1623.41,"t":"2025-10-21T04:00:00Z","v":397147,"vw":1579.198794},{"c":1573.94,"h":1594.93,"l":1548.775,"n":19381,"o":1560.5,"t":"2025-10-22T04:00:00Z","v":395466,"vw":1572.422009},{"c":1615.36,"h":1628.74,"l":1572.76,"n":18582,"o":1575,"t":"2025-10-23T04:00:00Z","v":331055,"vw":1612.556486},{"c":1667,"h":1669.18,"l":1624.5,"n":16958,"o":1627.17,"t":"2025-10-24T04:00:00Z","v":189389,"vw":1658.901052},{"c":1685.09,"h":1696.34,"l":1673.75,"n":17002,"o":1676.97,"t":"2025-10-27T04:00:00Z","v":216079,"vw":1684.234694},{"c":1666.64,"h":1682.76,"l":1660.04,"n":12481,"o":1680,"t":"2025-10-28T04:00:00Z","v":184262,"vw":1670.317778},{"c":1566.9,"h":1649.92,"l":1565,"n":17845,"o":1647.87,"t":"2025-10-29T04:00:00Z","v":261501,"vw":1591.38744},{"c":1585.36,"h":1626.555,"l":1561.61,"n":15830,"o":1569.325,"t":"2025-10-30T04:00:00Z","v":250240,"vw":1596.549331},{"c":1659.53,"h":1671,"l":1566.64,"n":16240,"o":1566.64,"t":"2025-10-31T04:00:00Z","v":311407,"vw":1635.839086},{"c":1650.51,"h":1664.66,"l":1619.215,"n":20446,"o":1653,"t":"2025-11-03T05:00:00Z","v":248274,"vw":1643.376856},{"c":1606.1,"h":1656.95,"l":1591.66,"n":24044,"o":1636,"t":"2025-11-04T05:00:00Z","v":266125,"vw":1614.576045},{"c":1629.2,"h":1638.44,"l":1591.22,"n":21797,"o":1598.4,"t":"2025-11-05T05:00:00Z","v":248226,"vw":1622.856361},{"c":1674.8,"h":1768.2,"l":1668.92,"n":36793,"o":1685,"t":"2025-11-06T05:00:00Z","v":408354,"vw":1710.337362},{"c":1740,"h":1740.63,"l":1646.5,"n":25120,"o":1646.5,"t":"2025-11-07T05:00:00Z","v":252183,"vw":1722.939971},{"c":1756.34,"h":1807,"l":1725,"n":26536,"o":1745.5,"t":"2025-11-10T05:00:00Z","v":277996,"vw":1759.781231},{"c":1797.69,"h":1835,"l":1755.72,"n":27465,"o":1755.72,"t":"2025-11-11T05:00:00Z","v":276426,"vw":1803.880741},{"c":1777.91,"h":1834.33,"l":1773.46,"n":23891,"o":1805.77,"t":"2025-11-12T05:00:00Z","v":219889,"vw":1796.082294},{"c":1737.27,"h":1791.35,"l":1736.25,"n":17114,"o":1776,"t":"2025-11-13T05:00:00Z","v":139122,"vw":1758.363971},{"c":1741.37,"h":1760.79,"l":1691.37,"n":14568,"o":1719.64,"t":"2025-11-14T05:00:00Z","v":118015,"vw":1743.039111},{"c":1760.25,"h":1768.25,"l":1732.975,"n":20824,"o":1750.23,"t":"2025-11-17T05:00:00Z","v":187763,"vw":1752.948976},{"c":1724.97,"h":1761.69,"l":1719.99,"n":20724,"o":1760.25,"t":"2025-11-18T05:00:00Z","v":173476,"vw":1735.200185},{"c":1736.16,"h":1748.11,"l":1702.75,"n":15154,"o":1722.46,"t":"2025-11-19T05:00:00Z","v":124600,"vw":1733.25437},{"c":1720.55,"h":1780.965,"l":1709.33,"n":18090,"o":1750,"t":"2025-11-20T05:00:00Z","v":140564,"vw":1728.950232},{"c":1788.2,"h":1820.9,"l":1721.6,"n":28953,"o":1724.85,"t":"2025-11-21T05:00:00Z","v":301112,"vw":1787.394598},{"c":1748.25,"h":1794.18,"l":1724.48,"n":19661,"o":1787,"t":"2025-11-24T05:00:00Z","v":278887,"vw":1749.062131},{"c":1810,"h":1820.745,"l":1737.78,"n":20401,"o":1745,"t":"2025-11-25T05:00:00Z","v":195535,"vw":1799.995924},{"c":1797.27,"h":1835,"l":1793.79,"n":14819,"o":1817.925,"t":"2025-11-26T05:00:00Z","v":112539,"vw":1802.760625},{"c":1805.83,"h":1807.22,"l":1782,"n":6569,"o":1800,"t":"2025-11-28T05:00:00Z","v":48643,"vw":1800.893044},{"c":1768.68,"h":1798.22,"l":1765.99,"n":17324,"o":1781.97,"t":"2025-12-01T05:00:00Z","v":154608,"vw":1778.06441},{"c":1778.71,"h":1800.69,"l":1759,"n":14724,"o":1781.04,"t":"2025-12-02T05:00:00Z","v":150095,"vw":1781.859028},{"c":1762.35,"h":1791.37,"l":1756,"n":17262,"o":1777.04,"t":"2025-12-03T05:00:00Z","v":146472,"vw":1766.768667},{"c":1771.87,"h":1787.9,"l":1760.38,"n":11319,"o":1777.02,"t":"2025-12-04T05:00:00Z","v":97106,"vw":1774.812259},{"c":1798.53,"h":1813.55,"l":1774.62,"n":13743,"o":1775.4,"t":"2025-12-05T05:00:00Z","v":137680,"vw":1799.164503},{"c":1760.45,"h":1806.9617,"l":1732.01,"n":22662,"o":1788.22,"t":"2025-12-08T05:00:00Z","v":226490,"vw":1759.441439},{"c":1751.69,"h":1771.89,"l":1736.57,"n":18298,"o":1752.99,"t":"2025-12-09T05:00:00Z","v":183050,"vw":1754.688926},{"c":1752.24,"h":1780,"l":1724.43,"n":18645,"o":1755.32,"t":"2025-12-10T05:00:00Z","v":161822,"vw":1751.088729},{"c":1825.83,"h":1836.93,"l":1764.31,"n":24522,"o":1764.31,"t":"2025-12-11T05:00:00Z","v":280552,"vw":1819.588453},{"c":1844.98,"h":1858.91,"l":1815.61,"n":24268,"o":1825.83,"t":"2025-12-12T05:00:00Z","v":242121,"vw":1840.765371},{"c":1807.73,"h":1851.6705,"l":1804.27,"n":21456,"o":1845,"t":"2025-12-15T05:00:00Z","v":214759,"vw":1817.982054},{"c":1792.13,"h":1830.05,"l":1785.055,"n":17661,"o":1817.23,"t":"2025-12-16T05:00:00Z","v":209156,"vw":1797.949053},{"c":1755.02,"h":1815.16,"l":1747.44,"n":20572,"o":1790.46,"t":"2025-12-17T05:00:00Z","v":226037,"vw":1764.345261},{"c":1761.41,"h":1785.745,"l":1752.33,"n":20945,"o":1773.76,"t":"2025-12-18T05:00:00Z","v":272198,"vw":1766.17387},{"c":1748.43,"h":1766.33,"l":1726.39,"n":20985,"o":1756.29,"t":"2025-12-19T05:00:00Z","v":528309,"vw":1748.331732},{"c":1742.63,"h":1767.9,"l":1733,"n":17724,"o":1734.04,"t":"2025-12-22T05:00:00Z","v":207580,"vw":1747.526331},{"c":1725.78,"h":1749.2,"l":1712.865,"n":13610,"o":1742.63,"t":"2025-12-23T05:00:00Z","v":140708,"vw":1724.619163},{"c":1731.01,"h":1741.69,"l":1701.49,"n":8263,"o":1716.35,"t":"2025-12-24T05:00:00Z","v":68605,"vw":1727.313967},{"c":1753.19,"h":1754.2,"l":1726.01,"n":11158,"o":1729.36,"t":"2025-12-26T05:00:00Z","v":102580,"vw":1746.315501},{"c":1771.69,"h":1779.005,"l":1737.77,"n":14824,"o":1748.19,"t":"2025-12-29T05:00:00Z","v":140238,"vw":1765.444418},{"c":1745.75,"h":1771.68,"l":1743.1,"n":11642,"o":1749.75,"t":"2025-12-30T05:00:00Z","v":99704,"vw":1751.654196},{"c":1690.62,"h":1745,"l":1672.9105,"n":18756,"o":1744,"t":"2025-12-31T05:00:00Z","v":238057,"vw":1701.90084},{"c":1643.27,"h":1691.03,"l":1603.37,"n":23282,"o":1691.03,"t":"2026-01-02T05:00:00Z","v":248138,"vw":1632.359643},{"c":1653.48,"h":1674.34,"l":1639.255,"n":21733,"o":1639.49,"t":"2026-01-05T05:00:00Z","v":287911,"vw":1657.018563},{"c":1599.96,"h":1636.85,"l":1573.29,"n":27435,"o":1630,"t":"2026-01-06T05:00:00Z","v":307020,"vw":1595.992757},{"c":1580.51,"h":1643.83,"l":1578.65,"n":17757,"o":1622.95,"t":"2026-01-07T05:00:00Z","v":175639,"vw":1592.691786},{"c":1585.6,"h":1606,"l":1560,"n":22674,"o":1572.11,"t":"2026-01-08T05:00:00Z","v":252860,"vw":1584.830343},{"c":1665.53,"h":1671.55,"l":1597.5,"n":21894,"o":1600.27,"t":"2026-01-09T05:00:00Z","v":251699,"vw":1653.9278},{"c":1631.31,"h":1684.88,"l":1620,"n":22698,"o":1656.55,"t":"2026-01-12T05:00:00Z","v":208982,"vw":1635.127221},{"c":1623.18,"h":1633.03,"l":1607,"n":16718,"o":1627.38,"t":"2026-01-13T05:00:00Z","v":187857,"vw":1619.777668},{"c":1616.29,"h":1635,"l":1602.64,"n":19040,"o":1615.48,"t":"2026-01-14T05:00:00Z","v":314882,"vw":1617.015953},{"c":1581.19,"h":1629.88,"l":1568.2501,"n":17812,"o":1604.3115,"t":"2026-01-15T05:00:00Z","v":163037,"vw":1588.216052},{"c":1567.19,"h":1598.15,"l":1552.32,"n":22484,"o":1570.72,"t":"2026-01-16T05:00:00Z","v":279921,"vw":1574.362919},{"c":1494.5,"h":1550,"l":1493.31,"n":35961,"o":1546.56,"t":"2026-01-20T05:00:00Z","v":413065,"vw":1508.634333},{"c":1535.54,"h":1556.35,"l":1503.46,"n":28568,"o":1504,"t":"2026-01-21T05:00:00Z","v":339289,"vw":1531.667687},{"c":1556.95,"h":1572.49,"l":1526.33,"n":23828,"o":1546.79,"t":"2026-01-22T05:00:00Z","v":270624,"vw":1557.503309},{"c":1544.69,"h":1562.96,"l":1527.73,"n":23830,"o":1540.09,"t":"2026-01-23T05:00:00Z","v":355004,"vw":1541.880484},{"c":1550.74,"h":1555.2543,"l":1522.95,"n":25201,"o":1545,"t":"2026-01-26T05:00:00Z","v":417615,"vw":1542.128604},{"c":1545,"h":1548,"l":1513,"n":30925,"o":1544.46,"t":"2026-01-27T05:00:00Z","v":439875,"vw":1531.521065},{"c":1525.67,"h":1555.08,"l":1510,"n":28714,"o":1537.28,"t":"2026-01-28T05:00:00Z","v":368351,"vw":1533.824202},{"c":1501.75,"h":1585,"l":1493.39,"n":38042,"o":1538.84,"t":"2026-01-29T05:00:00Z","v":454076,"vw":1526.921044},{"c":1463.17,"h":1512.53,"l":1455.94,"n":26211,"o":1512.53,"t":"2026-01-30T05:00:00Z","v":282628,"vw":1473.305454},{"c":1450.91,"h":1494.78,"l":1441.42,"n":27471,"o":1464.33,"t":"2026-02-02T05:00:00Z","v":369425,"vw":1453.241243},{"c":1328.07,"h":1432.83,"l":1316.06,"n":59993,"o":1423.56,"t":"2026-02-03T05:00:00Z","v":877988,"vw":1344.19078},{"c":1386.88,"h":1391.105,"l":1284.295,"n":45807,"o":1328.07,"t":"2026-02-04T05:00:00Z","v":616097,"vw":1351.308774},{"c":1357.34,"h":1421.25,"l":1338.0901,"n":28651,"o":1390.42,"t":"2026-02-05T05:00:00Z","v":285600,"vw":1360.816744},{"c":1391,"h":1413.33,"l":1365.39,"n":25804,"o":1365.39,"t":"2026-02-06T05:00:00Z","v":364130,"vw":1388.54815},{"c":1372.76,"h":1397.74,"l":1360.88,"n":25013,"o":1383.42,"t":"2026-02-09T05:00:00Z","v":261459,"vw":1377.501057},{"c":1380.68,"h":1390,"l":1331.33,"n":24104,"o":1375.7,"t":"2026-02-10T05:00:00Z","v":235979,"vw":1370.269388},{"c":1363.31,"h":1395,"l":1344.17,"n":19490,"o":1386.66,"t":"2026-02-11T05:00:00Z","v":203684,"vw":1361.287142},{"c":1337.64,"h":1370.54,"l":1280.86,"n":30820,"o":1359.96,"t":"2026-02-12T05:00:00Z","v":459547,"vw":1320.660173},{"c":1344.74,"h":1378.15,"l":1335.215,"n":17755,"o":1343.26,"t":"2026-02-13T05:00:00Z","v":191400,"vw":1354.781594},{"c":1351.6,"h":1379.6,"l":1328.085,"n":17565,"o":1363.36,"t":"2026-02-17T05:00:00Z","v":210404,"vw":1349.072549},{"c":1366.93,"h":1385.78,"l":1347.6789,"n":16438,"o":1360.09,"t":"2026-02-18T05:00:00Z","v":204964,"vw":1368.989397},{"c":1352.73,"h":1365.845,"l":1335.05,"n":12971,"o":1360.38,"t":"2026-02-19T05:00:00Z","v":140870,"vw":1349.346922},{"c":1350.45,"h":1382.08,"l":1337.5401,"n":14117,"o":1350.16,"t":"2026-02-20T05:00:00Z","v":144460,"vw":1351.559808},{"c":1281.64,"h":1336.99,"l":1268,"n":29599,"o":1335.97,"t":"2026-02-23T05:00:00Z","v":261542,"vw":1282.916476},{"c":1227.63,"h":1279.3114,"l":1193.095,"n":49038,"o":1277.07,"t":"2026-02-24T05:00:00Z","v":573744,"vw":1218.613884},{"c":1300.94,"h":1309.7,"l":1227.63,"n":29433,"o":1227.63,"t":"2026-02-25T05:00:00Z","v":393975,"vw":1285.624048},{"c":1388.44,"h":1416.54,"l":1325,"n":33110,"o":1325,"t":"2026-02-26T05:00:00Z","v":343315,"vw":1389.383545},{"c":1409.36,"h":1415.89,"l":1361.04,"n":21823,"o":1361.81,"t":"2026-02-27T05:00:00Z","v":309896,"vw":1403.591561},{"c":1407.54,"h":1420,"l":1371.97,"n":18131,"o":1380.14,"t":"2026-03-02T05:00:00Z","v":178463,"vw":1405.598673},{"c":1448.02,"h":1465.69,"l":1376.85,"n":23748,"o":1384.83,"t":"2026-03-03T05:00:00Z","v":222315,"vw":1439.735469},{"c":1464.01,"h":1469.43,"l":1415.82,"n":19529,"o":1443,"t":"2026-03-04T05:00:00Z","v":183063,"vw":1456.185672},{"c":1475.09,"h":1494,"l":1454.2,"n":19410,"o":1461.25,"t":"2026-03-05T05:00:00Z","v":173160,"vw":1473.254745},{"c":1476,"h":1481.46,"l":1439.93,"n":22717,"o":1467.635,"t":"2026-03-06T05:00:00Z","v":242175,"vw":1468.321543},{"c":1441.2,"h":1461.6978,"l":1418.05,"n":23031,"o":1446.48,"t":"2026-03-09T04:00:00Z","v":199736,"vw":1435.787665},{"c":1285.15,"h":1433,"l":1280.61,"n":47267,"o":1432.6,"t":"2026-03-10T04:00:00Z","v":459608,"vw":1315.905704},{"c":1165.23,"h":1300,"l":1146.69,"n":71921,"o":1287.01,"t":"2026-03-11T04:00:00Z","v":854178,"vw":1179.238028},{"c":1093.62,"h":1206.06,"l":1068.671,"n":82371,"o":1176.48,"t":"2026-03-12T04:00:00Z","v":973586,"vw":1111.800791},{"c":1131.22,"h":1152.9,"l":1096,"n":37903,"o":1097.06,"t":"2026-03-13T04:00:00Z","v":498109,"vw":1136.326151},{"c":1161.53,"h":1181.49,"l":1141.24,"n":26697,"o":1141.24,"t":"2026-03-16T04:00:00Z","v":321650,"vw":1164.55421},{"c":1199.93,"h":1235.6999,"l":1174.62,"n":30834,"o":1174.62,"t":"2026-03-17T04:00:00Z","v":381720,"vw":1215.377089},{"c":1203.7,"h":1217.34,"l":1160.06,"n":24070,"o":1191,"t":"2026-03-18T04:00:00Z","v":273278,"vw":1202.913368},{"c":1113.16,"h":1193,"l":1107.3,"n":34793,"o":1181.19,"t":"2026-03-19T04:00:00Z","v":391470,"vw":1130.572699},{"c":1127.62,"h":1128.2,"l":1097.46,"n":28450,"o":1110.06,"t":"2026-03-20T04:00:00Z","v":615257,"vw":1121.02214},{"c":1063.33,"h":1150,"l":1061,"n":39889,"o":1131.09,"t":"2026-03-23T04:00:00Z","v":462604,"vw":1085.532084},{"c":995,"h":1043.18,"l":969.32,"n":50546,"o":1040,"t":"2026-03-24T04:00:00Z","v":617600,"vw":996.435581},{"c":1043.1,"h":1044.7499,"l":1006.5,"n":33459,"o":1015.45,"t":"2026-03-25T04:00:00Z","v":333690,"vw":1034.419522},{"c":1039.84,"h":1072.29,"l":1029.39,"n":21488,"o":1035.85,"t":"2026-03-26T04:00:00Z","v":203830,"vw":1045.653505},{"c":1011.06,"h":1030.555,"l":999.99,"n":24276,"o":1023.42,"t":"2026-03-27T04:00:00Z","v":245283,"vw":1012.904862},{"c":1047.94,"h":1057.4199,"l":1010,"n":28965,"o":1022.3,"t":"2026-03-30T04:00:00Z","v":418794,"vw":1041.725217},{"c":1067.54,"h":1079.89,"l":1037.215,"n":23375,"o":1069.48,"t":"2026-03-31T04:00:00Z","v":243286,"vw":1060.867287},{"c":1061.99,"h":1072.0099,"l":1030.13,"n":26212,"o":1059.12,"t":"2026-04-01T04:00:00Z","v":254968,"vw":1059.405372},{"c":1089.76,"h":1100.93,"l":1037.433,"n":17798,"o":1050,"t":"2026-04-02T04:00:00Z","v":167274,"vw":1083.857423},{"c":1094.32,"h":1099.19,"l":1076.495,"n":13108,"o":1090,"t":"2026-04-06T04:00:00Z","v":133635,"vw":1091.832654},{"c":1082.08,"h":1100.76,"l":1075,"n":19699,"o":1100,"t":"2026-04-07T04:00:00Z","v":196160,"vw":1088.573528},{"c":1092.04,"h":1130.51,"l":1085.47,"n":26124,"o":1119,"t":"2026-04-08T04:00:00Z","v":238146,"vw":1103.569304},{"c":1072.35,"h":1088.8501,"l":1035,"n":24512,"o":1081.22,"t":"2026-04-09T04:00:00Z","v":210571,"vw":1064.078133},{"c":922.37,"h":1073.98,"l":909,"n":83729,"o":1068.09,"t":"2026-04-10T04:00:00Z","v":1091289,"vw":938.25325},{"c":1000.91,"h":1013.51,"l":923,"n":46467,"o":927.41,"t":"2026-04-13T04:00:00Z","v":638197,"vw":989.211948},{"c":1007.28,"h":1051.66,"l":1000.205,"n":31136,"o":1010,"t":"2026-04-14T04:00:00Z","v":420592,"vw":1011.842434},{"c":1030.81,"h":1046.505,"l":1017.91,"n":29852,"o":1017.91,"t":"2026-04-15T04:00:00Z","v":300501,"vw":1031.582355},{"c":1069.93,"h":1079.67,"l":1048,"n":26280,"o":1056.895,"t":"2026-04-16T04:00:00Z","v":286498,"vw":1066.415642},{"c":1073.52,"h":1110.39,"l":1062.7101,"n":25555,"o":1092,"t":"2026-04-17T04:00:00Z","v":283145,"vw":1076.048225},{"c":1063.41,"h":1069.24,"l":1031.32,"n":24683,"o":1055,"t":"2026-04-20T04:00:00Z","v":242277,"vw":1052.710022},{"c":1036.7,"h":1088.8771,"l":1017.12,"n":29462,"o":1051.38,"t":"2026-04-21T04:00:00Z","v":358891,"vw":1042.480668},{"c":970.17,"h":1069.48,"l":870.01,"n":103799,"o":1053.58,"t":"2026-04-22T04:00:00Z","v":1409878,"vw":940.333505},{"c":979.76,"h":981.42,"l":931.695,"n":43964,"o":952,"t":"2026-04-23T04:00:00Z","v":530101,"vw":966.74055},{"c":1004.72,"h":1010.9,"l":966,"n":30475,"o":970.15,"t":"2026-04-24T04:00:00Z","v":312392,"vw":997.771355},{"c":1013.83,"h":1042.6125,"l":985.1238,"n":28177,"o":999.27,"t":"2026-04-27T04:00:00Z","v":303519,"vw":1017.119229},{"c":1010.5,"h":1059.87,"l":1007.45,"n":30626,"o":1028.71,"t":"2026-04-28T04:00:00Z","v":319325,"vw":1019.34259},{"c":1043.57,"h":1095,"l":1007.44,"n":41196,"o":1088.78,"t":"2026-04-29T04:00:00Z","v":507005,"vw":1040.157375},{"c":1025,"h":1026,"l":965.5,"n":49512,"o":1000,"t":"2026-04-30T04:00:00Z","v":632332,"vw":995.409674},{"c":1035.5,"h":1063,"l":1002.19,"n":28412,"o":1049,"t":"2026-05-01T04:00:00Z","v":260173,"vw":1031.393078},{"c":1060,"h":1072.63,"l":1037.3,"n":21879,"o":1050.65,"t":"2026-05-04T04:00:00Z","v":243641,"vw":1055.140404},{"c":1066.27,"h":1080,"l":1039.8071,"n":24929,"o":1058.1,"t":"2026-05-05T04:00:00Z","v":279096,"vw":1059.274499},{"c":1067,"h":1082.41,"l":1043.4601,"n":32877,"o":1065.23,"t":"2026-05-06T04:00:00Z","v":426429,"vw":1060.159979},{"c":1128.39,"h":1133.645,"l":1075,"n":32458,"o":1075,"t":"2026-05-07T04:00:00Z","v":325084,"vw":1119.040931},{"c":1126,"h":1132.93,"l":1100,"n":25646,"o":1122,"t":"2026-05-08T04:00:00Z","v":316218,"vw":1116.94397},{"c":1092,"h":1120.24,"l":1086.87,"n":24493,"o":1120.24,"t":"2026-05-11T04:00:00Z","v":290839,"vw":1098.326833},{"c":1086,"h":1113.14,"l":1081.25,"n":26388,"o":1090.275,"t":"2026-05-12T04:00:00Z","v":345909,"vw":1094.909002},{"c":1064.64,"h":1078.595,"l":1046.217,"n":29374,"o":1078,"t":"2026-05-13T04:00:00Z","v":377280,"vw":1059.650322},{"c":1076.93,"h":1106.395,"l":1054.42,"n":27023,"o":1059.05,"t":"2026-05-14T04:00:00Z","v":329389,"vw":1085.729651},{"c":1098.59,"h":1112.835,"l":1077.7,"n":28528,"o":1081.39,"t":"2026-05-15T04:00:00Z","v":289569,"vw":1094.277525},{"c":1181.82,"h":1185.16,"l":1094.21,"n":38360,"o":1094.21,"t":"2026-05-18T04:00:00Z","v":430445,"vw":1169.265617},{"c":1186.15,"h":1245.94,"l":1171.06,"n":43428,"o":1206.11,"t":"2026-05-19T04:00:00Z","v":507291,"vw":1200.798786},{"c":1230.23,"h":1243,"l":1150,"n":32412,"o":1170.78,"t":"2026-05-20T04:00:00Z","v":396054,"vw":1220.390142},{"c":1228.1,"h":1258.47,"l":1200.32,"n":28382,"o":1224.95,"t":"2026-05-21T04:00:00Z","v":342332,"vw":1235.814745},{"c":1239.91,"h":1277.23,"l":1225,"n":25566,"o":1232,"t":"2026-05-22T04:00:00Z","v":304076,"vw":1242.173219},{"c":1259.89,"h":1280,"l":1212,"n":30294,"o":1239.45,"t":"2026-05-26T04:00:00Z","v":387382,"vw":1256.829095},{"c":1278.47,"h":1290,"l":1251.109,"n":28035,"o":1258.71,"t":"2026-05-27T04:00:00Z","v":374140,"vw":1275.785273},{"c":1296.36,"h":1323.35,"l":1269.13,"n":29673,"o":1281.7,"t":"2026-05-28T04:00:00Z","v":365968,"vw":1304.355863},{"c":1250.59,"h":1299.99,"l":1248.51,"n":24581,"o":1289.88,"t":"2026-05-29T04:00:00Z","v":345007,"vw":1262.18466},{"c":1284.75,"h":1320.15,"l":1218.4,"n":34107,"o":1256.93,"t":"2026-06-01T04:00:00Z","v":307954,"vw":1284.01625},{"c":1251.63,"h":1280,"l":1212.65,"n":30971,"o":1263.46,"t":"2026-06-02T04:00:00Z","v":414971,"vw":1246.053551},{"c":1174.66,"h":1230,"l":1150,"n":30446,"o":1230,"t":"2026-06-03T04:00:00Z","v":350025,"vw":1170.519476},{"c":1166.7,"h":1217.04,"l":1162.61,"n":19766,"o":1217.04,"t":"2026-06-04T04:00:00Z","v":233942,"vw":1180.57201},{"c":1137.33,"h":1184.1,"l":1134.1,"n":22489,"o":1171.9,"t":"2026-06-05T04:00:00Z","v":200236,"vw":1145.283256},{"c":1207.34,"h":1226.59,"l":1124.46,"n":30227,"o":1144.02,"t":"2026-06-08T04:00:00Z","v":278036,"vw":1196.284997},{"c":1225.15,"h":1246,"l":1187.555,"n":33572,"o":1200.62,"t":"2026-06-09T04:00:00Z","v":328046,"vw":1220.020845},{"c":1220.15,"h":1260,"l":1209.79,"n":28274,"o":1222.99,"t":"2026-06-10T04:00:00Z","v":258521,"vw":1232.618551},{"c":1185.37,"h":1235.29,"l":1175.28,"n":32830,"o":1205.01,"t":"2026-06-11T04:00:00Z","v":332048,"vw":1189.953319},{"c":1179.19,"h":1199.705,"l":1163.615,"n":28524,"o":1196.12,"t":"2026-06-12T04:00:00Z","v":289715,"vw":1177.114443},{"c":1181.62,"h":1197,"l":1163.32,"n":31506,"o":1191,"t":"2026-06-15T04:00:00Z","v":334273,"vw":1178.748378},{"c":1186.24,"h":1204,"l":1164.299,"n":27750,"o":1181.59,"t":"2026-06-16T04:00:00Z","v":284061,"vw":1180.27717},{"c":1126.84,"h":1194,"l":1119.61,"n":31801,"o":1181,"t":"2026-06-17T04:00:00Z","v":329460,"vw":1148.067352},{"c":1096.48,"h":1137.1546,"l":1080,"n":43350,"o":1133.51,"t":"2026-06-18T04:00:00Z","v":890931,"vw":1096.971947},{"c":1090.85,"h":1108.575,"l":1065.69,"n":31755,"o":1074.56,"t":"2026-06-22T04:00:00Z","v":354065,"vw":1082.28212},{"c":1099.41,"h":1113.505,"l":1080.81,"n":25728,"o":1098.8,"t":"2026-06-23T04:00:00Z","v":277906,"vw":1096.235691},{"c":1140.34,"h":1149.99,"l":1099.47,"n":23002,"o":1099.7,"t":"2026-06-24T04:00:00Z","v":218931,"vw":1139.080726},{"c":1143.48,"h":1163.35,"l":1113.17,"n":22081,"o":1127.41,"t":"2026-06-25T04:00:00Z","v":213093,"vw":1144.879622},{"c":1182.79,"h":1199.3,"l":1150.49,"n":22086,"o":1150.49,"t":"2026-06-26T04:00:00Z","v":371968,"vw":1186.261572},{"c":1177.52,"h":1213.05,"l":1173.455,"n":29372,"o":1200,"t":"2026-06-29T04:00:00Z","v":288239,"vw":1183.044787},{"c":1194.78,"h":1199.74,"l":1160,"n":24139,"o":1161.65,"t":"2026-06-30T04:00:00Z","v":256137,"vw":1189.637946},{"c":1206.65,"h":1226.68,"l":1189,"n":28641,"o":1200.51,"t":"2026-07-01T04:00:00Z","v":255295,"vw":1210.959847},{"c":1270.83,"h":1273.985,"l":1212.5,"n":26285,"o":1220.76,"t":"2026-07-02T04:00:00Z","v":271023,"vw":1258.556167},{"c":1286.51,"h":1295.57,"l":1250,"n":19537,"o":1269.16,"t":"2026-07-06T04:00:00Z","v":163343,"vw":1281.633853},{"c":1300.27,"h":1335.61,"l":1294,"n":28341,"o":1295,"t":"2026-07-07T04:00:00Z","v":268409,"vw":1310.591013},{"c":1266.08,"h":1298.0824,"l":1259.91,"n":26747,"o":1288.99,"t":"2026-07-08T04:00:00Z","v":223981,"vw":1271.574228},{"c":1279.41,"h":1279.72,"l":1233.33,"n":19107,"o":1245,"t":"2026-07-09T04:00:00Z","v":156444,"vw":1270.512943},{"c":1250.9,"h":1304.7535,"l":1246.47,"n":21534,"o":1290,"t":"2026-07-10T04:00:00Z","v":214009,"vw":1256.006144},{"c":1278.25,"h":1289.48,"l":1251.85,"n":26770,"o":1269.77,"t":"2026-07-13T04:00:00Z","v":284255,"vw":1277.435064},{"c":1210.52,"h":1258.96,"l":1204.01,"n":27775,"o":1230.145,"t":"2026-07-14T04:00:00Z","v":343213,"vw":1218.191014},{"c":1205.79,"h":1270,"l":1196.94,"n":24201,"o":1232.135,"t":"2026-07-15T04:00:00Z","v":228956,"vw":1213.541641},{"c":1241.22,"h":1256.5,"l":1209.68,"n":18697,"o":1218.99,"t":"2026-07-16T04:00:00Z","v":201675,"vw":1240.400861},{"c":1257.11,"h":1260.21,"l":1219.97,"n":22729,"o":1232.89,"t":"2026-07-17T04:00:00Z","v":251931,"vw":1246.222275},{"c":1263.83,"h":1269.58,"l":1231.73,"n":21262,"o":1249.28,"t":"2026-07-20T04:00:00Z","v":198151,"vw":1259.640485},{"c":1227.34,"h":1244.32,"l":1172.69,"n":22359,"o":1209.29,"t":"2026-07-21T04:00:00Z","v":224134,"vw":1227.447518},{"c":1221.47,"h":1248.28,"l":1212.12,"n":22823,"o":1244.13,"t":"2026-07-22T04:00:00Z","v":191873,"vw":1222.077506},{"c":1206.19,"h":1230.02,"l":1188.1,"n":21765,"o":1218.16,"t":"2026-07-23T04:00:00Z","v":187101,"vw":1200.120784},{"c":1237.37,"h":1252.72,"l":1209.921,"n":18665,"o":1220,"t":"2026-07-24T04:00:00Z","v":150128,"vw":1238.987444},{"c":1280.57,"h":1300.9999,"l":1250,"n":25870,"o":1262.11,"t":"2026-07-27T04:00:00Z","v":276235,"vw":1284.908111},{"c":1336.22,"h":1390,"l":1288.145,"n":38566,"o":1301.55,"t":"2026-07-28T04:00:00Z","v":403780,"vw":1352.030702},{"c":1373.08,"h":1410.17,"l":1334.235,"n":45626,"o":1348.49,"t":"2026-07-29T04:00:00Z","v":433234,"vw":1388.672521},{"c":1139.54,"h":1238.6,"l":1125.28,"n":86603,"o":1150,"t":"2026-07-30T04:00:00Z","v":998669,"vw":1155.656852},{"c":1122.97,"h":1136.02,"l":1070.24,"n":58845,"o":1136.01,"t":"2026-07-31T04:00:00Z","v":928197,"vw":1105.872866},{"c":1045.46,"h":1115.9751,"l":1031.14,"n":53014,"o":1111.6,"t":"2026-08-03T04:00:00Z","v":639093,"vw":1048.590586},{"c":1046.99,"h":1055.345,"l":1028.46,"n":34220,"o":1040,"t":"2026-08-04T04:00:00Z","v":493104,"vw":1047.570204},{"c":1091.55,"h":1107.6299,"l":1051,"n":30228,"o":1056,"t":"2026-08-05T04:00:00Z","v":321255,"vw":1092.84222},{"c":1031.89,"h":1087.28,"l":1020.2,"n":33246,"o":1087.28,"t":"2026-08-06T04:00:00Z","v":372432,"vw":1037.789559},{"c":1041.4,"h":1058.73,"l":1023,"n":27387,"o":1033.2,"t":"2026-08-07T04:00:00Z","v":309356,"vw":1040.345847},{"c":1049.74,"h":1070,"l":1029.35,"n":26388,"o":1029.6,"t":"2026-08-10T04:00:00Z","v":295950,"vw":1051.987186},{"c":1038.23,"h":1048.48,"l":1016.01,"n":26433,"o":1044.71,"t":"2026-08-11T04:00:00Z","v":339802,"vw":1031.997263},{"c":1044.21,"h":1054.99,"l":1015,"n":22377,"o":1030.93,"t":"2026-08-12T04:00:00Z","v":526222,"vw":1039.70168},{"c":1110.7,"h":1117.93,"l":1048.0001,"n":28081,"o":1065,"t":"2026-08-13T04:00:00Z","v":308477,"vw":1090.495436},{"c":1085.78,"h":1116.98,"l":1075.35,"n":17392,"o":1112.78,"t":"2026-08-14T04:00:00Z","v":179765,"vw":1089.130222},{"c":1064.41,"h":1093.58,"l":1060,"n":22595,"o":1087.51,"t":"2026-08-17T04:00:00Z","v":233276,"vw":1072.359875},{"c":1078.12,"h":1098.31,"l":1070,"n":19814,"o":1072.79,"t":"2026-08-18T04:00:00Z","v":216053,"vw":1084.120351},{"c":1161.59,"h":1176.1,"l":1089.41,"n":35162,"o":1095.6,"t":"2026-08-19T04:00:00Z","v":359105,"vw":1158.602234},{"c":1149.75,"h":1178.65,"l":1135.18,"n":24877,"o":1165.82,"t":"2026-08-20T04:00:00Z","v":264020,"vw":1153.55},{"c":1172.67,"h":1188.8,"l":1148.88,"n":26707,"o":1149.75,"t":"2026-08-21T04:00:00Z","v":293788,"vw":1172.085397},{"c":1166.4,"h":1181.435,"l":1156,"n":28275,"o":1170.61,"t":"2026-08-24T04:00:00Z","v":298292,"vw":1168.796133},{"c":1137.14,"h":1170.22,"l":1133.16,"n":20577,"o":1157.09,"t":"2026-08-25T04:00:00Z","v":190323,"vw":1142.462121},{"c":1133.7,"h":1145.893,"l":1104.31,"n":16527,"o":1120,"t":"2026-08-26T04:00:00Z","v":136052,"vw":1135.743981},{"c":1157.06,"h":1175.405,"l":1136.49,"n":19153,"o":1137.52,"t":"2026-08-27T04:00:00Z","v":183505,"vw":1160.886689},{"c":1153.57,"h":1177,"l":1150,"n":18595,"o":1161,"t":"2026-08-28T04:00:00Z","v":158017,"vw":1157.160136},{"c":1147.21,"h":1158.29,"l":1132,"n":19655,"o":1136.27,"t":"2026-08-31T04:00:00Z","v":244287,"vw":1146.534692},{"c":1103.68,"h":1135.93,"l":1086,"n":25034,"o":1135.93,"t":"2026-09-01T04:00:00Z","v":253831,"vw":1104.937557},{"c":1099.45,"h":1109.99,"l":1087.12,"n":19605,"o":1087.12,"t":"2026-09-02T04:00:00Z","v":166035,"vw":1097.32332},{"c":1118.93,"h":1150.835,"l":1099,"n":22951,"o":1114.55,"t":"2026-09-03T04:00:00Z","v":203763,"vw":1123.476317},{"c":932.26,"h":954.08,"l":885,"n":110548,"o":934.39,"t":"2026-09-04T04:00:00Z","v":1435127,"vw":928.623761},{"c":933.3,"h":938.84,"l":899,"n":58870,"o":920.51,"t":"2026-09-08T04:00:00Z","v":670985,"vw":917.762799},{"c":983.19,"h":994.5,"l":913.04,"n":62656,"o":934.99,"t":"2026-09-09T04:00:00Z","v":795374,"vw":962.465729},{"c":960.67,"h":982.99,"l":947.91,"n":32704,"o":973.71,"t":"2026-09-10T04:00:00Z","v":366569,"vw":960.195734},{"c":985.39,"h":1000.815,"l":960.0201,"n":34487,"o":965.23,"t":"2026-09-11T04:00:00Z","v":401222,"vw":984.005156},{"c":1001.5,"h":1014,"l":982.78,"n":26969,"o":1002,"t":"2026-09-14T04:00:00Z","v":255219,"vw":1000.475843},{"c":985.96,"h":1009,"l":975.8271,"n":25601,"o":991.5,"t":"2026-09-15T04:00:00Z","v":279665,"vw":989.365127},{"c":991.35,"h":1003.1699,"l":976,"n":19588,"o":980,"t":"2026-09-16T04:00:00Z","v":216530,"vw":992.75261},{"c":966.3,"h":990.84,"l":961.13,"n":23719,"o":990.3,"t":"2026-09-17T04:00:00Z","v":245939,"vw":968.591235},{"c":949.68,"h":970.4633,"l":941.82,"n":26116,"o":965.14,"t":"2026-09-18T04:00:00Z","v":824425,"vw":951.440483},{"c":924.52,"h":967.99,"l":921.02,"n":38285,"o":964.19,"t":"2026-09-21T04:00:00Z","v":489466,"vw":929.257958},{"c":914.48,"h":941.97,"l":909.16,"n":29877,"o":937.15,"t":"2026-09-22T04:00:00Z","v":343659,"vw":918.451769},{"c":879.62,"h":916.05,"l":875.45,"n":42944,"o":910,"t":"2026-09-23T04:00:00Z","v":504361,"vw":883.256598},{"c":856.48,"h":892.846,"l":855,"n":38204,"o":888.12,"t":"2026-09-24T04:00:00Z","v":503960,"vw":865.630439},{"c":863.09,"h":870,"l":848.639,"n":27384,"o":857,"t":"2026-09-25T04:00:00Z","v":388480,"vw":863.357257},{"c":840.89,"h":853.545,"l":832,"n":32179,"o":852.86,"t":"2026-09-28T04:00:00Z","v":396155,"vw":840.50045},{"c":617.87,"h":685,"l":595.19,"n":228268,"o":668.08,"t":"2026-09-29T04:00:00Z","v":4923348,"vw":625.161806},{"c":592.47,"h":612.01,"l":586.0497,"n":115579,"o":602.02,"t":"2026-09-30T04:00:00Z","v":2014002,"vw":597.206876},{"c":661.75,"h":675.87,"l":620,"n":135521,"o":635,"t":"2026-10-01T04:00:00Z","v":3003086,"vw":656.703234},{"c":661.25,"h":675.5,"l":609,"n":79207,"o":614,"t":"2026-10-02T04:00:00Z","v":1647518,"vw":656.277346},{"c":689.61,"h":692.92,"l":648.95,"n":53182,"o":661.73,"t":"2026-10-05T04:00:00Z","v":1170117,"vw":679.668567},{"c":695.46,"h":703.86,"l":676,"n":59433,"o":694.79,"t":"2026-10-06T04:00:00Z","v":1378459,"vw":688.738561},{"c":681.77,"h":696,"l":663.59,"n":57214,"o":690,"t":"2026-10-07T04:00:00Z","v":1489465,"vw":674.354047},{"c":707.43,"h":712.99,"l":679.6675,"n":53152,"o":684,"t":"2026-10-08T04:00:00Z","v":1504983,"vw":702.7289},{"c":667.58,"h":718.88,"l":663.12,"n":52772,"o":717.885,"t":"2026-10-09T04:00:00Z","v":1094692,"vw":683.117931},{"c":740,"h":742.17,"l":666.16,"n":74400,"o":674,"t":"2026-10-12T04:00:00Z","v":2006769,"vw":721.871897},{"c":723.03,"h":764.0045,"l":719.665,"n":49738,"o":742,"t":"2026-10-13T04:00:00Z","v":1143553,"vw":728.252102},{"c":719.63,"h":729,"l":705.46,"n":40831,"o":722.5,"t":"2026-10-14T04:00:00Z","v":645722,"vw":714.93251},{"c":769.93,"h":770.84,"l":729.46,"n":41756,"o":733.5,"t":"2026-10-15T04:00:00Z","v":774475,"vw":758.58043},{"c":771.19,"h":785.64,"l":755,"n":37865,"o":778.5,"t":"2026-10-16T04:00:00Z","v":768038,"vw":765.368683},{"c":781.07,"h":785.67,"l":761.01,"n":29850,"o":763.39,"t":"2026-10-19T04:00:00Z","v":362527,"vw":777.305472},{"c":799.73,"h":815.39,"l":786.75,"n":34955,"o":792.54,"t":"2026-10-20T04:00:00Z","v":699231,"vw":795.06546},{"c":795.21,"h":809.63,"l":790.71,"n":24792,"o":798.81,"t":"2026-10-21T04:00:00Z","v":349593,"vw":798.366594},{"c":820.89,"h":825,"l":802.96,"n":10013,"o":811.25,"t":"2026-10-22T04:00:00Z","v":109272,"vw":816.888042}],"volatilityBars":[{"c":674.87,"h":674.9,"l":669.01,"n":35,"o":674.9,"t":"2026-10-12T08:00:00Z","v":191,"vw":671.540938},{"c":670.4,"h":670.4,"l":670.4,"n":1,"o":670.4,"t":"2026-10-12T08:30:00Z","v":34,"vw":670.4},{"c":670.8,"h":670.8,"l":670.8,"n":4,"o":670.8,"t":"2026-10-12T08:45:00Z","v":21,"vw":670.8},{"c":670.01,"h":670.03,"l":670.01,"n":4,"o":670.03,"t":"2026-10-12T09:00:00Z","v":24,"vw":670.02},{"c":675,"h":675,"l":674.81,"n":19,"o":674.81,"t":"2026-10-12T10:15:00Z","v":200,"vw":674.978286},{"c":671,"h":671,"l":670.06,"n":9,"o":670.06,"t":"2026-10-12T11:00:00Z","v":86,"vw":670.719403},{"c":672.7,"h":672.76,"l":672.18,"n":16,"o":672.18,"t":"2026-10-12T11:15:00Z","v":220,"vw":672.563836},{"c":672.99,"h":672.99,"l":671.99,"n":5,"o":672,"t":"2026-10-12T11:30:00Z","v":95,"vw":672.554607},{"c":676.3,"h":676.3,"l":674,"n":6,"o":674,"t":"2026-10-12T11:45:00Z","v":133,"vw":674.712},{"c":674,"h":676.5,"l":674,"n":5,"o":675,"t":"2026-10-12T12:15:00Z","v":110,"vw":674.795238},{"c":673,"h":674,"l":673,"n":3,"o":674,"t":"2026-10-12T12:30:00Z","v":108,"vw":673.907407},{"c":675.5,"h":675.5,"l":674.5,"n":6,"o":674.94,"t":"2026-10-12T12:45:00Z","v":86,"vw":674.93279},{"c":672.61,"h":676,"l":672.61,"n":25,"o":675.95,"t":"2026-10-12T13:00:00Z","v":126,"vw":674.282667},{"c":676.9997,"h":676.9997,"l":668.33,"n":81,"o":673.88,"t":"2026-10-12T13:15:00Z","v":1550,"vw":674.299657},{"c":684.93,"h":686.009,"l":666.16,"n":1746,"o":674,"t":"2026-10-12T13:30:00Z","v":36119,"vw":676.012204},{"c":682.58,"h":690.7857,"l":681.395,"n":1934,"o":685.72,"t":"2026-10-12T13:45:00Z","v":36471,"vw":687.049554},{"c":681.285,"h":685.9273,"l":677.35,"n":1427,"o":681.05,"t":"2026-10-12T14:00:00Z","v":22975,"vw":682.495473},{"c":679.87,"h":683.98,"l":677.25,"n":1128,"o":682.48,"t":"2026-10-12T14:15:00Z","v":17478,"vw":680.744606},{"c":681.44,"h":685.9,"l":679.45,"n":1063,"o":679.45,"t":"2026-10-12T14:30:00Z","v":14237,"vw":683.128152},{"c":687.37,"h":687.9999,"l":680.84,"n":953,"o":680.9,"t":"2026-10-12T14:45:00Z","v":11145,"vw":683.804518},{"c":686.465,"h":688.13,"l":683.48,"n":1245,"o":686.815,"t":"2026-10-12T15:00:00Z","v":24503,"vw":685.876675},{"c":694.945,"h":695.94,"l":685.92,"n":1539,"o":685.92,"t":"2026-10-12T15:15:00Z","v":27872,"vw":691.755501},{"c":703.92,"h":704.1199,"l":694.11,"n":1852,"o":694.945,"t":"2026-10-12T15:30:00Z","v":29909,"vw":698.600223},{"c":702.55,"h":709.73,"l":702.21,"n":3100,"o":704.16,"t":"2026-10-12T15:45:00Z","v":81675,"vw":705.680551},{"c":706.01,"h":707.6499,"l":700.5586,"n":2622,"o":702.87,"t":"2026-10-12T16:00:00Z","v":72964,"vw":703.147848},{"c":708.445,"h":708.76,"l":703.75,"n":2212,"o":706.455,"t":"2026-10-12T16:15:00Z","v":49108,"vw":705.995501},{"c":711.89,"h":712.91,"l":707.5,"n":2247,"o":708.45,"t":"2026-10-12T16:30:00Z","v":46832,"vw":710.341251},{"c":712.465,"h":715.9147,"l":709,"n":2514,"o":711.66,"t":"2026-10-12T16:45:00Z","v":66716,"vw":712.162814},{"c":713.56,"h":714.33,"l":711.5,"n":1689,"o":712.65,"t":"2026-10-12T17:00:00Z","v":40397,"vw":713.012408},{"c":710.5,"h":715,"l":710.24,"n":1840,"o":713.885,"t":"2026-10-12T17:15:00Z","v":52439,"vw":712.652975},{"c":718.99,"h":718.99,"l":708.18,"n":2842,"o":710.75,"t":"2026-10-12T17:30:00Z","v":82041,"vw":713.719838},{"c":722.24,"h":723.81,"l":717.55,"n":3638,"o":717.55,"t":"2026-10-12T17:45:00Z","v":115476,"vw":720.846207},{"c":728.47,"h":729.8222,"l":721.53,"n":3975,"o":722.91,"t":"2026-10-12T18:00:00Z","v":145362,"vw":726.594104},{"c":730.35,"h":732.8706,"l":727.895,"n":3348,"o":728.365,"t":"2026-10-12T18:15:00Z","v":100376,"vw":730.436979},{"c":730.575,"h":733.3913,"l":728.0057,"n":3449,"o":730.455,"t":"2026-10-12T18:30:00Z","v":96077,"vw":730.450011},{"c":735.4836,"h":737.1,"l":729.02,"n":2929,"o":730.575,"t":"2026-10-12T18:45:00Z","v":66069,"vw":732.061005},{"c":735.99,"h":736.87,"l":733.61,"n":3134,"o":736.09,"t":"2026-10-12T19:00:00Z","v":83498,"vw":735.686567},{"c":734.935,"h":740,"l":733.48,"n":4461,"o":736.395,"t":"2026-10-12T19:15:00Z","v":116772,"vw":737.096448},{"c":738.02,"h":739.9,"l":732.2764,"n":5816,"o":735.22,"t":"2026-10-12T19:30:00Z","v":154889,"vw":737.116163},{"c":740.06,"h":742.17,"l":735.37,"n":10696,"o":738.135,"t":"2026-10-12T19:45:00Z","v":211813,"vw":738.999653},{"c":740.2,"h":740.9514,"l":734,"n":168,"o":740,"t":"2026-10-12T20:00:00Z","v":139236,"vw":739.983428},{"c":738,"h":740.8022,"l":738,"n":61,"o":740.8022,"t":"2026-10-12T20:15:00Z","v":16858,"vw":739.982676},{"c":739,"h":740,"l":738,"n":9,"o":738,"t":"2026-10-12T20:30:00Z","v":802,"vw":739.710649},{"c":740.95,"h":740.95,"l":738.5,"n":21,"o":739.49,"t":"2026-10-12T20:45:00Z","v":517,"vw":739.713988},{"c":741,"h":741.1,"l":740.09,"n":28,"o":740.6,"t":"2026-10-12T21:00:00Z","v":239,"vw":740.758177},{"c":743,"h":744.0799,"l":740.9115,"n":109,"o":740.9115,"t":"2026-10-12T21:15:00Z","v":902,"vw":742.373646},{"c":742.5,"h":744.08,"l":742.5,"n":8,"o":743,"t":"2026-10-12T21:30:00Z","v":251,"vw":743.6575},{"c":741.71,"h":741.71,"l":741.7,"n":9,"o":741.71,"t":"2026-10-12T21:45:00Z","v":87,"vw":741.702532},{"c":742.83,"h":742.83,"l":741.7,"n":6,"o":741.7,"t":"2026-10-12T22:00:00Z","v":70,"vw":742.628214},{"c":742.25,"h":742.25,"l":742.01,"n":4,"o":742.01,"t":"2026-10-12T22:15:00Z","v":46,"vw":742.177442},{"c":742.4,"h":742.4169,"l":742.05,"n":9,"o":742.26,"t":"2026-10-12T22:30:00Z","v":89,"vw":742.281388},{"c":742.01,"h":742.312,"l":742.01,"n":6,"o":742.312,"t":"2026-10-12T22:45:00Z","v":136,"vw":742.265385},{"c":740.98,"h":742,"l":740.98,"n":42,"o":742,"t":"2026-10-12T23:00:00Z","v":195,"vw":741.553306},{"c":740.7,"h":741.24,"l":740.7,"n":12,"o":741.0387,"t":"2026-10-12T23:15:00Z","v":359,"vw":741.049082},{"c":741.9999,"h":741.9999,"l":741.2,"n":7,"o":741.2,"t":"2026-10-12T23:30:00Z","v":113,"vw":741.737434},{"c":743.9,"h":744.69,"l":742,"n":45,"o":742,"t":"2026-10-12T23:45:00Z","v":405,"vw":743.469145},{"c":741.89,"h":743,"l":735.01,"n":58,"o":741.9,"t":"2026-10-13T08:00:00Z","v":551,"vw":741.769582},{"c":738.02,"h":740,"l":738,"n":9,"o":738,"t":"2026-10-13T08:15:00Z","v":403,"vw":738.996297},{"c":737,"h":737,"l":737,"n":1,"o":737,"t":"2026-10-13T09:30:00Z","v":10,"vw":737},{"c":737,"h":738,"l":735,"n":12,"o":737,"t":"2026-10-13T09:45:00Z","v":449,"vw":736.841743},{"c":736.82,"h":736.82,"l":736.82,"n":2,"o":736.82,"t":"2026-10-13T10:00:00Z","v":11,"vw":736.82},{"c":739,"h":739,"l":738,"n":5,"o":738,"t":"2026-10-13T10:15:00Z","v":49,"vw":738.761905},{"c":736,"h":737.45,"l":736,"n":5,"o":736.3079,"t":"2026-10-13T10:30:00Z","v":544,"vw":737.29895},{"c":738,"h":738,"l":737.02,"n":7,"o":737.45,"t":"2026-10-13T10:45:00Z","v":62,"vw":737.736207},{"c":740.06,"h":740.06,"l":739.65,"n":14,"o":739.75,"t":"2026-10-13T11:00:00Z","v":163,"vw":739.852042},{"c":742.06,"h":744,"l":740.1001,"n":18,"o":740.1001,"t":"2026-10-13T11:30:00Z","v":228,"vw":742.198637},{"c":742.01,"h":742.01,"l":742.01,"n":4,"o":742.01,"t":"2026-10-13T11:45:00Z","v":167,"vw":742.01},{"c":741.229,"h":741.229,"l":740.1,"n":4,"o":740.1,"t":"2026-10-13T12:00:00Z","v":121,"vw":740.270504},{"c":740,"h":741,"l":740,"n":22,"o":741,"t":"2026-10-13T12:15:00Z","v":244,"vw":740.082},{"c":739.5,"h":739.53,"l":739.5,"n":4,"o":739.53,"t":"2026-10-13T12:30:00Z","v":102,"vw":739.503},{"c":742.03,"h":743.5,"l":739,"n":41,"o":739.5,"t":"2026-10-13T12:45:00Z","v":448,"vw":741.328915},{"c":747.91,"h":748,"l":743.75,"n":60,"o":743.75,"t":"2026-10-13T13:00:00Z","v":1774,"vw":747.72401},{"c":742.26,"h":749.99,"l":742.26,"n":110,"o":747.91,"t":"2026-10-13T13:15:00Z","v":1880,"vw":746.608714},{"c":732.975,"h":764.0045,"l":731,"n":3337,"o":742,"t":"2026-10-13T13:30:00Z","v":64007,"vw":744.93558},{"c":730.485,"h":738.86,"l":727,"n":2726,"o":733.43,"t":"2026-10-13T13:45:00Z","v":54043,"vw":732.288665},{"c":728.66,"h":733.61,"l":723.92,"n":2060,"o":730.585,"t":"2026-10-13T14:00:00Z","v":35684,"vw":729.311862},{"c":731.35,"h":733.9,"l":725.0148,"n":1609,"o":728.245,"t":"2026-10-13T14:15:00Z","v":32711,"vw":729.690318},{"c":729.2375,"h":733.9599,"l":728.67,"n":1775,"o":731.355,"t":"2026-10-13T14:30:00Z","v":43522,"vw":731.541551},{"c":722.15,"h":728.95,"l":721.66,"n":1706,"o":728.59,"t":"2026-10-13T14:45:00Z","v":29885,"vw":724.188992},{"c":728.55,"h":730.26,"l":721.46,"n":1606,"o":722.48,"t":"2026-10-13T15:00:00Z","v":27617,"vw":726.348557},{"c":727.195,"h":729.56,"l":724.89,"n":1730,"o":727.61,"t":"2026-10-13T15:15:00Z","v":50452,"vw":726.746808},{"c":729,"h":734.6918,"l":726.691,"n":1935,"o":727,"t":"2026-10-13T15:30:00Z","v":87846,"vw":731.371012},{"c":728.7,"h":732,"l":728.0405,"n":1650,"o":729.5,"t":"2026-10-13T15:45:00Z","v":69788,"vw":729.808852},{"c":727.71,"h":732.2699,"l":727,"n":1182,"o":728.51,"t":"2026-10-13T16:00:00Z","v":49402,"vw":729.817792},{"c":725.48,"h":729.37,"l":723.68,"n":1280,"o":728.19,"t":"2026-10-13T16:15:00Z","v":34687,"vw":726.404197},{"c":724.87,"h":725.7099,"l":723,"n":1547,"o":725.49,"t":"2026-10-13T16:30:00Z","v":38430,"vw":724.360469},{"c":723.85,"h":725.979,"l":722.6701,"n":1375,"o":724.53,"t":"2026-10-13T16:45:00Z","v":35235,"vw":723.898139},{"c":723.325,"h":726.1499,"l":722.0001,"n":1474,"o":723.655,"t":"2026-10-13T17:00:00Z","v":29616,"vw":724.119348},{"c":725.005,"h":725.89,"l":721,"n":1410,"o":722.97,"t":"2026-10-13T17:15:00Z","v":33207,"vw":723.967035},{"c":722,"h":725.42,"l":722,"n":1296,"o":725.15,"t":"2026-10-13T17:30:00Z","v":21307,"vw":724.586017},{"c":726.64,"h":726.78,"l":721.09,"n":1478,"o":721.905,"t":"2026-10-13T17:45:00Z","v":29023,"vw":723.503558},{"c":724.54,"h":728.6,"l":724.35,"n":1251,"o":726.77,"t":"2026-10-13T18:00:00Z","v":26578,"vw":726.661868},{"c":727.37,"h":727.61,"l":723.54,"n":1275,"o":724.74,"t":"2026-10-13T18:15:00Z","v":17429,"vw":725.139696},{"c":730.47,"h":730.95,"l":727.22,"n":1429,"o":727.46,"t":"2026-10-13T18:30:00Z","v":21620,"vw":729.442544},{"c":727.98,"h":731.5,"l":727.0965,"n":1120,"o":729.99,"t":"2026-10-13T18:45:00Z","v":10099,"vw":729.792893},{"c":729.8701,"h":730.73,"l":726.465,"n":1636,"o":727.3,"t":"2026-10-13T19:00:00Z","v":22771,"vw":728.627358},{"c":730.495,"h":733.67,"l":729.0601,"n":1797,"o":730.405,"t":"2026-10-13T19:15:00Z","v":32635,"vw":731.525935},{"c":727.765,"h":730.76,"l":727,"n":2021,"o":730.585,"t":"2026-10-13T19:30:00Z","v":33760,"vw":729.000533},{"c":723.15,"h":728.2049,"l":719.665,"n":7181,"o":727.38,"t":"2026-10-13T19:45:00Z","v":101101,"vw":722.187985},{"c":723.42,"h":724.59,"l":722.56,"n":100,"o":722.56,"t":"2026-10-13T20:00:00Z","v":72988,"vw":723.029692},{"c":723.03,"h":732.725,"l":723,"n":46,"o":723,"t":"2026-10-13T20:15:00Z","v":25101,"vw":723.069631},{"c":726.22,"h":726.22,"l":723.03,"n":9,"o":723.03,"t":"2026-10-13T20:30:00Z","v":4683,"vw":723.10793},{"c":726.01,"h":726.03,"l":726.01,"n":2,"o":726.03,"t":"2026-10-13T21:00:00Z","v":20,"vw":726.02},{"c":726.01,"h":726.5,"l":726.01,"n":3,"o":726.5,"t":"2026-10-13T21:45:00Z","v":138,"vw":726.072029},{"c":726.01,"h":726.01,"l":726.01,"n":2,"o":726.01,"t":"2026-10-13T22:00:00Z","v":20,"vw":726.01},{"c":729,"h":729,"l":729,"n":1,"o":729,"t":"2026-10-13T22:15:00Z","v":20,"vw":729},{"c":726.5,"h":729,"l":726.5,"n":2,"o":729,"t":"2026-10-13T22:30:00Z","v":60,"vw":726.916667},{"c":726.1,"h":726.1,"l":726.01,"n":5,"o":726.01,"t":"2026-10-13T23:00:00Z","v":43,"vw":726.034324},{"c":723.56,"h":723.56,"l":723.56,"n":1,"o":723.56,"t":"2026-10-13T23:15:00Z","v":13,"vw":723.56},{"c":723.01,"h":723.01,"l":723.01,"n":10,"o":723.01,"t":"2026-10-14T08:00:00Z","v":26,"vw":723.01},{"c":726.3,"h":726.32,"l":726.3,"n":6,"o":726.32,"t":"2026-10-14T08:15:00Z","v":52,"vw":726.310667},{"c":727.3697,"h":727.3697,"l":727.3697,"n":1,"o":727.3697,"t":"2026-10-14T08:45:00Z","v":55,"vw":727.3697},{"c":727.2292,"h":727.5,"l":727,"n":7,"o":727,"t":"2026-10-14T11:15:00Z","v":148,"vw":727.414518},{"c":727.2,"h":727.2,"l":727.2,"n":8,"o":727.2,"t":"2026-10-14T11:30:00Z","v":174,"vw":727.2},{"c":728.9999,"h":729,"l":728.9999,"n":7,"o":729,"t":"2026-10-14T12:15:00Z","v":50,"vw":728.999941},{"c":722,"h":725.29,"l":720.88,"n":22,"o":725.06,"t":"2026-10-14T12:30:00Z","v":524,"vw":722.86564},{"c":722,"h":723.49,"l":722,"n":6,"o":723.49,"t":"2026-10-14T12:45:00Z","v":98,"vw":722.416304},{"c":722.144,"h":730,"l":722,"n":12,"o":722.06,"t":"2026-10-14T13:00:00Z","v":724,"vw":722.326859},{"c":725,"h":727.13,"l":725,"n":9,"o":726.18,"t":"2026-10-14T13:15:00Z","v":477,"vw":726.429575},{"c":725.34,"h":729,"l":721.95,"n":982,"o":722.5,"t":"2026-10-14T13:30:00Z","v":17145,"vw":724.113867},{"c":713.845,"h":727.05,"l":709.1701,"n":1332,"o":726.37,"t":"2026-10-14T13:45:00Z","v":19446,"vw":716.29517},{"c":707.57,"h":714.97,"l":707.57,"n":1884,"o":713.89,"t":"2026-10-14T14:00:00Z","v":27541,"vw":710.733362},{"c":710.955,"h":711.49,"l":705.46,"n":1499,"o":707.5675,"t":"2026-10-14T14:15:00Z","v":24738,"vw":707.736147},{"c":711.885,"h":715.2199,"l":710.955,"n":1213,"o":710.955,"t":"2026-10-14T14:30:00Z","v":17858,"vw":712.911},{"c":711.28,"h":713.03,"l":710.255,"n":1098,"o":711.47,"t":"2026-10-14T14:45:00Z","v":12917,"vw":711.615316},{"c":712.365,"h":713.11,"l":710.43,"n":997,"o":711.67,"t":"2026-10-14T15:00:00Z","v":9043,"vw":711.955661},{"c":710.3096,"h":713.96,"l":708.925,"n":1153,"o":712.6399,"t":"2026-10-14T15:15:00Z","v":10016,"vw":711.721877},{"c":711.29,"h":713.08,"l":709.55,"n":972,"o":710.05,"t":"2026-10-14T15:30:00Z","v":10345,"vw":711.155216},{"c":709.635,"h":713.83,"l":709.0501,"n":1030,"o":711.075,"t":"2026-10-14T15:45:00Z","v":11675,"vw":711.958223},{"c":709.32,"h":711.58,"l":709,"n":1074,"o":709.585,"t":"2026-10-14T16:00:00Z","v":8178,"vw":710.342199},{"c":709.275,"h":711.75,"l":708.62,"n":1278,"o":709.33,"t":"2026-10-14T16:15:00Z","v":10238,"vw":709.858608},{"c":709.215,"h":709.74,"l":707,"n":1063,"o":709.2,"t":"2026-10-14T16:30:00Z","v":10202,"vw":708.368649},{"c":707.01,"h":710.26,"l":706.88,"n":1148,"o":708.96,"t":"2026-10-14T16:45:00Z","v":12793,"vw":708.825681},{"c":707.44,"h":708.38,"l":706,"n":945,"o":706.98,"t":"2026-10-14T17:00:00Z","v":7712,"vw":707.031846},{"c":708.72,"h":709.32,"l":707.15,"n":1212,"o":707.44,"t":"2026-10-14T17:15:00Z","v":11177,"vw":708.193256},{"c":706.81,"h":708.565,"l":706.47,"n":941,"o":708.32,"t":"2026-10-14T17:30:00Z","v":10776,"vw":707.1241},{"c":709.68,"h":710.442,"l":706.22,"n":1226,"o":706.8,"t":"2026-10-14T17:45:00Z","v":21266,"vw":708.870519},{"c":711.695,"h":714,"l":709.43,"n":1644,"o":709.43,"t":"2026-10-14T18:00:00Z","v":39938,"vw":711.819739},{"c":713.47,"h":714.29,"l":710.94,"n":1349,"o":711.695,"t":"2026-10-14T18:15:00Z","v":26735,"vw":712.6227},{"c":719.73,"h":721.6499,"l":712.7,"n":2101,"o":713.44,"t":"2026-10-14T18:30:00Z","v":39223,"vw":716.986272},{"c":713.68,"h":720.09,"l":712.6517,"n":1446,"o":719.28,"t":"2026-10-14T18:45:00Z","v":26311,"vw":717.305274},{"c":714.285,"h":716.15,"l":712.97,"n":1547,"o":713.675,"t":"2026-10-14T19:00:00Z","v":22942,"vw":714.417924},{"c":716.945,"h":719.28,"l":713.95,"n":1784,"o":714.2206,"t":"2026-10-14T19:15:00Z","v":30766,"vw":716.678509},{"c":718.605,"h":719.07,"l":715.49,"n":2082,"o":716.93,"t":"2026-10-14T19:30:00Z","v":30935,"vw":717.291017},{"c":719.99,"h":721.64,"l":717.94,"n":7203,"o":718.99,"t":"2026-10-14T19:45:00Z","v":99449,"vw":719.666025},{"c":722.8616,"h":722.8616,"l":718.99,"n":93,"o":719.63,"t":"2026-10-14T20:00:00Z","v":71645,"vw":719.631188},{"c":716.99,"h":716.99,"l":716.99,"n":8,"o":716.99,"t":"2026-10-14T20:15:00Z","v":50,"vw":716.99},{"c":716.01,"h":716.01,"l":716.01,"n":1,"o":716.01,"t":"2026-10-14T20:30:00Z","v":10,"vw":716.01},{"c":716,"h":716,"l":716,"n":1,"o":716,"t":"2026-10-14T21:30:00Z","v":20,"vw":716},{"c":716.042,"h":716.042,"l":716,"n":2,"o":716,"t":"2026-10-14T21:45:00Z","v":30,"vw":716.014},{"c":716,"h":716,"l":716,"n":1,"o":716,"t":"2026-10-14T22:15:00Z","v":20,"vw":716},{"c":718,"h":718,"l":716,"n":3,"o":716,"t":"2026-10-14T22:30:00Z","v":65,"vw":716.333333},{"c":716.024,"h":716.024,"l":716.024,"n":2,"o":716.024,"t":"2026-10-14T22:45:00Z","v":21,"vw":716.024},{"c":716.52,"h":716.52,"l":716.52,"n":1,"o":716.52,"t":"2026-10-14T23:00:00Z","v":20,"vw":716.52},{"c":715,"h":715,"l":715,"n":1,"o":715,"t":"2026-10-14T23:15:00Z","v":100,"vw":715},{"c":714.01,"h":714.01,"l":714.01,"n":3,"o":714.01,"t":"2026-10-14T23:30:00Z","v":29,"vw":714.01},{"c":716.8714,"h":716.8714,"l":714.79,"n":11,"o":714.79,"t":"2026-10-14T23:45:00Z","v":128,"vw":716.075263},{"c":713.85,"h":719.99,"l":713.8,"n":17,"o":713.85,"t":"2026-10-15T08:00:00Z","v":114,"vw":716.828421},{"c":720,"h":720,"l":713.5,"n":3,"o":713.5,"t":"2026-10-15T08:15:00Z","v":125,"vw":718.676},{"c":713.51,"h":713.51,"l":713.51,"n":1,"o":713.51,"t":"2026-10-15T08:30:00Z","v":26,"vw":713.51},{"c":720.5,"h":720.5,"l":720.44,"n":3,"o":720.44,"t":"2026-10-15T10:00:00Z","v":110,"vw":720.468182},{"c":720.52,"h":720.56,"l":720.52,"n":5,"o":720.56,"t":"2026-10-15T10:15:00Z","v":59,"vw":720.532308},{"c":719,"h":719,"l":719,"n":2,"o":719,"t":"2026-10-15T10:45:00Z","v":11,"vw":719},{"c":718.5,"h":719.02,"l":718.5,"n":10,"o":719.02,"t":"2026-10-15T11:00:00Z","v":91,"vw":718.607059},{"c":720,"h":720,"l":720,"n":4,"o":720,"t":"2026-10-15T11:15:00Z","v":13,"vw":720},{"c":721.98,"h":721.98,"l":721.01,"n":7,"o":721.01,"t":"2026-10-15T11:30:00Z","v":73,"vw":721.841429},{"c":720.99,"h":721.96,"l":720.99,"n":5,"o":721.96,"t":"2026-10-15T11:45:00Z","v":41,"vw":721.475},{"c":716.36,"h":721.5,"l":716.36,"n":6,"o":721.19,"t":"2026-10-15T12:00:00Z","v":125,"vw":720.135966},{"c":710.12,"h":714.9,"l":710.12,"n":2,"o":714.9,"t":"2026-10-15T12:30:00Z","v":35,"vw":713.534286},{"c":711.1132,"h":711.1132,"l":711.1132,"n":1,"o":711.1132,"t":"2026-10-15T12:45:00Z","v":10,"vw":711.1132},{"c":720,"h":720,"l":720,"n":3,"o":720,"t":"2026-10-15T13:00:00Z","v":126,"vw":720},{"c":722.16,"h":728,"l":722,"n":30,"o":722,"t":"2026-10-15T13:15:00Z","v":372,"vw":724.890697},{"c":735.84,"h":743.98,"l":729.46,"n":2015,"o":733.5,"t":"2026-10-15T13:30:00Z","v":35142,"vw":736.864447},{"c":747.57,"h":748.523,"l":733.52,"n":1335,"o":735.88,"t":"2026-10-15T13:45:00Z","v":16741,"vw":742.049494},{"c":751.88,"h":755.87,"l":747.57,"n":2290,"o":747.57,"t":"2026-10-15T14:00:00Z","v":37585,"vw":752.160548},{"c":751.005,"h":752.48,"l":745.62,"n":1353,"o":751.37,"t":"2026-10-15T14:15:00Z","v":21426,"vw":748.616411},{"c":755.64,"h":765.74,"l":751.89,"n":1983,"o":751.89,"t":"2026-10-15T14:30:00Z","v":44729,"vw":760.568529},{"c":755.39,"h":758.6511,"l":752.74,"n":1496,"o":756.09,"t":"2026-10-15T14:45:00Z","v":24938,"vw":755.624051},{"c":758.6801,"h":760,"l":752.21,"n":1256,"o":755.07,"t":"2026-10-15T15:00:00Z","v":24814,"vw":755.894911},{"c":758.92,"h":759.67,"l":753.45,"n":1184,"o":759.67,"t":"2026-10-15T15:15:00Z","v":23215,"vw":755.972751},{"c":754.455,"h":758.92,"l":753.8175,"n":1068,"o":758.92,"t":"2026-10-15T15:30:00Z","v":17779,"vw":756.567009},{"c":755.3,"h":757.93,"l":754.26,"n":1026,"o":754.52,"t":"2026-10-15T15:45:00Z","v":22383,"vw":755.49419},{"c":755.335,"h":757.94,"l":753.72,"n":1152,"o":754.79,"t":"2026-10-15T16:00:00Z","v":18696,"vw":755.429668},{"c":756.66,"h":758.3099,"l":754.68,"n":1009,"o":755.29,"t":"2026-10-15T16:15:00Z","v":16709,"vw":756.493871},{"c":758.96,"h":761,"l":755.63,"n":1244,"o":757.4799,"t":"2026-10-15T16:30:00Z","v":30787,"vw":759.010819},{"c":758.155,"h":759.14,"l":755.1,"n":906,"o":758.96,"t":"2026-10-15T16:45:00Z","v":20772,"vw":757.478132},{"c":755.36,"h":759.98,"l":754.8101,"n":1045,"o":758.16,"t":"2026-10-15T17:00:00Z","v":21843,"vw":757.065027},{"c":755.7,"h":757.68,"l":754.81,"n":886,"o":755.6849,"t":"2026-10-15T17:15:00Z","v":27099,"vw":755.850214},{"c":756.75,"h":759,"l":755.16,"n":983,"o":756,"t":"2026-10-15T17:30:00Z","v":28819,"vw":757.455697},{"c":756.24,"h":758.5399,"l":755.84,"n":932,"o":756.75,"t":"2026-10-15T17:45:00Z","v":16121,"vw":757.252704},{"c":755.6,"h":757.89,"l":755.11,"n":980,"o":756.24,"t":"2026-10-15T18:00:00Z","v":19040,"vw":756.149578},{"c":754.3,"h":756.46,"l":752.2774,"n":1201,"o":755.6,"t":"2026-10-15T18:15:00Z","v":23479,"vw":754.957199},{"c":761.32,"h":761.55,"l":754.56,"n":1323,"o":754.56,"t":"2026-10-15T18:30:00Z","v":21941,"vw":758.005843},{"c":765.88,"h":767.7,"l":760.26,"n":1943,"o":761.23,"t":"2026-10-15T18:45:00Z","v":36264,"vw":763.905768},{"c":767.61,"h":767.79,"l":764.65,"n":1642,"o":765.965,"t":"2026-10-15T19:00:00Z","v":19003,"vw":766.039625},{"c":766.155,"h":769.69,"l":764.2,"n":2068,"o":767.38,"t":"2026-10-15T19:15:00Z","v":24269,"vw":767.392424},{"c":767.23,"h":768.72,"l":764.68,"n":2078,"o":766.1975,"t":"2026-10-15T19:30:00Z","v":22817,"vw":766.365641},{"c":770.09,"h":770.84,"l":765.75,"n":6751,"o":767.235,"t":"2026-10-15T19:45:00Z","v":79464,"vw":768.443277},{"c":769.93,"h":773.295,"l":768.5,"n":101,"o":769.55,"t":"2026-10-15T20:00:00Z","v":74762,"vw":769.927144},{"c":769,"h":769.5,"l":765.41,"n":7,"o":765.41,"t":"2026-10-15T20:15:00Z","v":201,"vw":769.027732},{"c":768.99,"h":769.03,"l":768.36,"n":32,"o":768.75,"t":"2026-10-15T20:30:00Z","v":293,"vw":768.790357},{"c":770.83,"h":770.83,"l":768.2,"n":71,"o":768.73,"t":"2026-10-15T20:45:00Z","v":814,"vw":769.141587},{"c":768,"h":768.01,"l":768,"n":2,"o":768.01,"t":"2026-10-15T21:00:00Z","v":79,"vw":768.006329},{"c":770,"h":770,"l":770,"n":1,"o":770,"t":"2026-10-15T21:15:00Z","v":10,"vw":770},{"c":769.01,"h":769.01,"l":769.01,"n":1,"o":769.01,"t":"2026-10-15T22:00:00Z","v":11,"vw":769.01},{"c":769.9,"h":769.9,"l":769.9,"n":2,"o":769.9,"t":"2026-10-15T22:15:00Z","v":150,"vw":769.9},{"c":769.01,"h":769.01,"l":769.01,"n":3,"o":769.01,"t":"2026-10-15T22:30:00Z","v":22,"vw":769.01},{"c":768.6704,"h":769,"l":768.6704,"n":2,"o":769,"t":"2026-10-15T22:45:00Z","v":20,"vw":768.8352},{"c":768.85,"h":768.85,"l":768.85,"n":4,"o":768.85,"t":"2026-10-15T23:30:00Z","v":71,"vw":768.85},{"c":769,"h":770.01,"l":768,"n":10,"o":768,"t":"2026-10-16T08:00:00Z","v":180,"vw":768.834524},{"c":773.94,"h":773.94,"l":773.94,"n":1,"o":773.94,"t":"2026-10-16T09:00:00Z","v":16,"vw":773.94},{"c":773.95,"h":773.95,"l":773.95,"n":6,"o":773.95,"t":"2026-10-16T10:00:00Z","v":51,"vw":773.95},{"c":774,"h":774,"l":774,"n":10,"o":774,"t":"2026-10-16T10:15:00Z","v":79,"vw":774},{"c":772.3974,"h":772.85,"l":772.3974,"n":2,"o":772.85,"t":"2026-10-16T11:00:00Z","v":30,"vw":772.548267},{"c":769.99,"h":769.99,"l":769.99,"n":6,"o":769.99,"t":"2026-10-16T11:30:00Z","v":37,"vw":769.99},{"c":770.5,"h":770.5,"l":770.5,"n":2,"o":770.5,"t":"2026-10-16T11:45:00Z","v":16,"vw":770.5},{"c":772.5175,"h":772.5175,"l":772.5175,"n":2,"o":772.5175,"t":"2026-10-16T12:00:00Z","v":11,"vw":772.5175},{"c":772,"h":772,"l":772,"n":1,"o":772,"t":"2026-10-16T12:15:00Z","v":20,"vw":772},{"c":770.72,"h":770.72,"l":770.7,"n":3,"o":770.7,"t":"2026-10-16T12:45:00Z","v":80,"vw":770.7125},{"c":773.5,"h":777,"l":773.5,"n":23,"o":774.99,"t":"2026-10-16T13:15:00Z","v":244,"vw":775.20215},{"c":776.31,"h":785.64,"l":774.97,"n":2273,"o":778.5,"t":"2026-10-16T13:30:00Z","v":41206,"vw":779.489},{"c":775.276,"h":781.015,"l":774.57,"n":1309,"o":776.23,"t":"2026-10-16T13:45:00Z","v":17203,"vw":777.709347},{"c":767.5501,"h":777.97,"l":767,"n":1398,"o":775.32,"t":"2026-10-16T14:00:00Z","v":14226,"vw":772.155256},{"c":763.335,"h":770.51,"l":762.815,"n":1314,"o":768.07,"t":"2026-10-16T14:15:00Z","v":18662,"vw":767.144178},{"c":767.455,"h":768.26,"l":759.58,"n":1292,"o":763.0201,"t":"2026-10-16T14:30:00Z","v":22228,"vw":763.543199},{"c":763.625,"h":769.65,"l":763.625,"n":853,"o":766.9,"t":"2026-10-16T14:45:00Z","v":13200,"vw":767.548284},{"c":763.64,"h":765.18,"l":760.52,"n":983,"o":763.62,"t":"2026-10-16T15:00:00Z","v":10743,"vw":762.615093},{"c":764.375,"h":767.13,"l":761.92,"n":880,"o":763.6,"t":"2026-10-16T15:15:00Z","v":11332,"vw":764.758925},{"c":762.36,"h":765.4574,"l":761.23,"n":771,"o":764.375,"t":"2026-10-16T15:30:00Z","v":14802,"vw":762.873588},{"c":760.93,"h":764.46,"l":759.8,"n":862,"o":762.21,"t":"2026-10-16T15:45:00Z","v":11734,"vw":762.255694},{"c":762.9006,"h":763.34,"l":759.5,"n":806,"o":761.67,"t":"2026-10-16T16:00:00Z","v":9694,"vw":761.944856},{"c":759.95,"h":762.51,"l":759.342,"n":734,"o":762.51,"t":"2026-10-16T16:15:00Z","v":6867,"vw":760.845168},{"c":760.4875,"h":761.32,"l":757.8751,"n":946,"o":760.44,"t":"2026-10-16T16:30:00Z","v":10521,"vw":759.124706},{"c":760.055,"h":761.52,"l":758.25,"n":1043,"o":760.47,"t":"2026-10-16T16:45:00Z","v":10840,"vw":760.288196},{"c":756.59,"h":760.272,"l":756.1,"n":1202,"o":759.98,"t":"2026-10-16T17:00:00Z","v":12940,"vw":757.3934},{"c":757.76,"h":758.8699,"l":755,"n":1574,"o":756.58,"t":"2026-10-16T17:15:00Z","v":28087,"vw":756.892435},{"c":761.27,"h":762.6899,"l":757.49,"n":1413,"o":758.3,"t":"2026-10-16T17:30:00Z","v":35185,"vw":760.075733},{"c":760.95,"h":761.98,"l":759.03,"n":1059,"o":761.3,"t":"2026-10-16T17:45:00Z","v":31154,"vw":760.534724},{"c":762.82,"h":763.72,"l":758.9,"n":1180,"o":760.67,"t":"2026-10-16T18:00:00Z","v":29197,"vw":761.220785},{"c":765.93,"h":767.23,"l":762.2701,"n":1231,"o":763.24,"t":"2026-10-16T18:15:00Z","v":25959,"vw":764.632766},{"c":761.835,"h":766.09,"l":760.52,"n":1416,"o":765.51,"t":"2026-10-16T18:30:00Z","v":31554,"vw":762.492748},{"c":762.7326,"h":764.6414,"l":761.21,"n":1605,"o":761.8225,"t":"2026-10-16T18:45:00Z","v":55393,"vw":762.825747},{"c":762.6025,"h":765,"l":761.65,"n":1606,"o":763.75,"t":"2026-10-16T19:00:00Z","v":43275,"vw":763.283886},{"c":763.82,"h":765.68,"l":762.23,"n":2312,"o":763.21,"t":"2026-10-16T19:15:00Z","v":63970,"vw":763.475041},{"c":767.13,"h":768,"l":763.64,"n":2031,"o":763.82,"t":"2026-10-16T19:30:00Z","v":32862,"vw":766.077825},{"c":770.925,"h":771.51,"l":763.3,"n":5192,"o":767.17,"t":"2026-10-16T19:45:00Z","v":65114,"vw":767.953309},{"c":768,"h":771.19,"l":768,"n":89,"o":770.58,"t":"2026-10-16T20:00:00Z","v":80656,"vw":771.179718},{"c":770,"h":770,"l":769.99,"n":6,"o":769.99,"t":"2026-10-16T20:45:00Z","v":53,"vw":769.997826},{"c":766.62,"h":766.62,"l":766.62,"n":1,"o":766.62,"t":"2026-10-16T21:45:00Z","v":11,"vw":766.62},{"c":766.1,"h":766.1,"l":766.1,"n":1,"o":766.1,"t":"2026-10-16T22:45:00Z","v":15,"vw":766.1},{"c":766.1,"h":768,"l":766.1,"n":21,"o":768,"t":"2026-10-16T23:00:00Z","v":150,"vw":766.872881},{"c":766.1,"h":766.1,"l":766.1,"n":2,"o":766.1,"t":"2026-10-16T23:30:00Z","v":131,"vw":766.1},{"c":771.99,"h":771.99,"l":766,"n":8,"o":766,"t":"2026-10-19T08:00:00Z","v":56,"vw":767.4975},{"c":770.96,"h":771.19,"l":770.96,"n":5,"o":771.19,"t":"2026-10-19T08:15:00Z","v":115,"vw":770.986696},{"c":769.04,"h":769.04,"l":769.04,"n":3,"o":769.04,"t":"2026-10-19T08:30:00Z","v":20,"vw":769.04},{"c":769,"h":769.06,"l":769,"n":12,"o":769.06,"t":"2026-10-19T09:30:00Z","v":120,"vw":769.047568},{"c":766,"h":766,"l":766,"n":4,"o":766,"t":"2026-10-19T11:00:00Z","v":79,"vw":766},{"c":763,"h":763,"l":763,"n":1,"o":763,"t":"2026-10-19T11:15:00Z","v":66,"vw":763},{"c":767,"h":767,"l":767,"n":1,"o":767,"t":"2026-10-19T11:45:00Z","v":20,"vw":767},{"c":763,"h":763,"l":763,"n":2,"o":763,"t":"2026-10-19T12:00:00Z","v":52,"vw":763},{"c":771,"h":771,"l":771,"n":2,"o":771,"t":"2026-10-19T12:15:00Z","v":12,"vw":771},{"c":768.341,"h":768.341,"l":763,"n":12,"o":763,"t":"2026-10-19T12:30:00Z","v":69,"vw":763.876935},{"c":763,"h":763,"l":763,"n":3,"o":763,"t":"2026-10-19T12:45:00Z","v":52,"vw":763},{"c":759.99,"h":759.99,"l":759.99,"n":2,"o":759.99,"t":"2026-10-19T13:00:00Z","v":52,"vw":759.99},{"c":763,"h":763,"l":757.56,"n":54,"o":759.59,"t":"2026-10-19T13:15:00Z","v":611,"vw":758.994979},{"c":762.56,"h":770.81,"l":761.5,"n":709,"o":763.39,"t":"2026-10-19T13:30:00Z","v":10678,"vw":764.986698},{"c":765.06,"h":770,"l":761.01,"n":1029,"o":762.41,"t":"2026-10-19T13:45:00Z","v":10367,"vw":766.430403},{"c":768.98,"h":768.99,"l":762.97,"n":981,"o":763.13,"t":"2026-10-19T14:00:00Z","v":10002,"vw":765.197484},{"c":765.385,"h":769.22,"l":763.36,"n":750,"o":768.64,"t":"2026-10-19T14:15:00Z","v":7846,"vw":765.791996},{"c":764.665,"h":766.84,"l":764.08,"n":825,"o":766,"t":"2026-10-19T14:30:00Z","v":9003,"vw":765.491549},{"c":763.85,"h":766.43,"l":763.49,"n":756,"o":764.655,"t":"2026-10-19T14:45:00Z","v":4296,"vw":764.781063},{"c":768.985,"h":768.99,"l":763.745,"n":719,"o":763.745,"t":"2026-10-19T15:00:00Z","v":5561,"vw":766.794998},{"c":770.13,"h":772.35,"l":768.2801,"n":1049,"o":768.42,"t":"2026-10-19T15:15:00Z","v":11716,"vw":770.728844},{"c":769.585,"h":770.5225,"l":767.395,"n":917,"o":770.07,"t":"2026-10-19T15:30:00Z","v":7497,"vw":768.825877},{"c":770.955,"h":772,"l":769.6,"n":893,"o":770.19,"t":"2026-10-19T15:45:00Z","v":8638,"vw":770.579344},{"c":771.35,"h":773.375,"l":770.6589,"n":751,"o":770.955,"t":"2026-10-19T16:00:00Z","v":7711,"vw":771.749347},{"c":771.79,"h":772.43,"l":769.38,"n":795,"o":771.425,"t":"2026-10-19T16:15:00Z","v":7143,"vw":771.211955},{"c":775.145,"h":775.73,"l":772.205,"n":964,"o":772.22,"t":"2026-10-19T16:30:00Z","v":9635,"vw":774.229244},{"c":776.955,"h":778.3,"l":774.55,"n":1176,"o":775.25,"t":"2026-10-19T16:45:00Z","v":10037,"vw":776.520992},{"c":779.69,"h":779.8,"l":776.57,"n":875,"o":776.685,"t":"2026-10-19T17:00:00Z","v":7531,"vw":777.769709},{"c":779.91,"h":780.99,"l":778.67,"n":930,"o":779.255,"t":"2026-10-19T17:15:00Z","v":9904,"vw":779.787807},{"c":779.685,"h":780.91,"l":777.9768,"n":1224,"o":780.05,"t":"2026-10-19T17:30:00Z","v":16124,"vw":779.532894},{"c":781.25,"h":782.5448,"l":779.2,"n":1023,"o":779.685,"t":"2026-10-19T17:45:00Z","v":10999,"vw":780.718285},{"c":779.265,"h":782.84,"l":779,"n":987,"o":781.42,"t":"2026-10-19T18:00:00Z","v":13723,"vw":781.018},{"c":777.21,"h":779.96,"l":777.21,"n":866,"o":779.26,"t":"2026-10-19T18:15:00Z","v":11538,"vw":779.037627},{"c":780.45,"h":780.63,"l":777.085,"n":948,"o":777.765,"t":"2026-10-19T18:30:00Z","v":9903,"vw":778.839005},{"c":781.76,"h":782.16,"l":778.725,"n":1119,"o":780.41,"t":"2026-10-19T18:45:00Z","v":11299,"vw":780.196209},{"c":782.63,"h":783.6478,"l":781.26,"n":1108,"o":781.55,"t":"2026-10-19T19:00:00Z","v":17167,"vw":782.406152},{"c":784.89,"h":785.48,"l":782.053,"n":1304,"o":782.81,"t":"2026-10-19T19:15:00Z","v":12333,"vw":784.40636},{"c":784.32,"h":785.24,"l":782.77,"n":1841,"o":785.05,"t":"2026-10-19T19:30:00Z","v":18390,"vw":784.111198},{"c":780.56,"h":785.67,"l":779.92,"n":4808,"o":784.03,"t":"2026-10-19T19:45:00Z","v":50444,"vw":781.576943},{"c":781.07,"h":781.07,"l":781.07,"n":76,"o":781.07,"t":"2026-10-19T20:00:00Z","v":50592,"vw":781.07},{"c":781,"h":781,"l":779,"n":8,"o":779,"t":"2026-10-19T20:15:00Z","v":116,"vw":779.5},{"c":775.1374,"h":775.1374,"l":775.1374,"n":1,"o":775.1374,"t":"2026-10-19T21:15:00Z","v":20,"vw":775.1374},{"c":784.5,"h":784.5,"l":784.5,"n":1,"o":784.5,"t":"2026-10-19T22:45:00Z","v":50,"vw":784.5},{"c":783,"h":783,"l":783,"n":1,"o":783,"t":"2026-10-19T23:45:00Z","v":15,"vw":783},{"c":786.01,"h":786.01,"l":784.79,"n":13,"o":784.99,"t":"2026-10-20T08:00:00Z","v":82,"vw":785.153479},{"c":788,"h":788,"l":785.81,"n":17,"o":787.94,"t":"2026-10-20T11:00:00Z","v":195,"vw":787.494425},{"c":788.88,"h":788.88,"l":788.1,"n":18,"o":788.34,"t":"2026-10-20T11:15:00Z","v":235,"vw":788.414956},{"c":791,"h":791,"l":788.46,"n":20,"o":788.46,"t":"2026-10-20T11:30:00Z","v":320,"vw":789.761194},{"c":792.724,"h":792.724,"l":792.724,"n":1,"o":792.724,"t":"2026-10-20T11:45:00Z","v":10,"vw":792.724},{"c":791,"h":791.01,"l":790,"n":15,"o":790,"t":"2026-10-20T12:15:00Z","v":130,"vw":790.821101},{"c":784,"h":795.2017,"l":784,"n":71,"o":795.2017,"t":"2026-10-20T12:30:00Z","v":1915,"vw":786.160838},{"c":781.39,"h":785,"l":780,"n":46,"o":782.06,"t":"2026-10-20T12:45:00Z","v":804,"vw":781.53176},{"c":778,"h":778,"l":775.8,"n":5,"o":775.8,"t":"2026-10-20T13:00:00Z","v":250,"vw":777.824},{"c":780.06,"h":780.07,"l":778,"n":15,"o":778.26,"t":"2026-10-20T13:15:00Z","v":330,"vw":778.991953},{"c":805.87,"h":807.18,"l":786.75,"n":2076,"o":790,"t":"2026-10-20T13:30:00Z","v":35593,"vw":797.768684},{"c":811.36,"h":815.39,"l":802,"n":1684,"o":806.72,"t":"2026-10-20T13:45:00Z","v":26634,"vw":809.756599},{"c":799.57,"h":813.99,"l":798.36,"n":1416,"o":811.66,"t":"2026-10-20T14:00:00Z","v":18766,"vw":805.59532},{"c":794.59,"h":800.77,"l":793.03,"n":991,"o":799.35,"t":"2026-10-20T14:15:00Z","v":12449,"vw":796.578934},{"c":795.14,"h":799.6,"l":792.36,"n":1178,"o":794.59,"t":"2026-10-20T14:30:00Z","v":20793,"vw":795.166104},{"c":792.725,"h":796.66,"l":791.89,"n":943,"o":795.16,"t":"2026-10-20T14:45:00Z","v":13089,"vw":793.379332},{"c":795.38,"h":796.17,"l":792.12,"n":1412,"o":792.92,"t":"2026-10-20T15:00:00Z","v":23745,"vw":794.151305},{"c":789.46,"h":795.38,"l":789.42,"n":1182,"o":794.7,"t":"2026-10-20T15:15:00Z","v":15914,"vw":792.322281},{"c":794,"h":794,"l":789.06,"n":859,"o":790.607,"t":"2026-10-20T15:30:00Z","v":11279,"vw":791.320214},{"c":794.89,"h":796.205,"l":791.7,"n":909,"o":792.85,"t":"2026-10-20T15:45:00Z","v":15782,"vw":794.644721},{"c":797.9,"h":797.9,"l":793.34,"n":938,"o":794.82,"t":"2026-10-20T16:00:00Z","v":13021,"vw":795.245089},{"c":795.66,"h":798.01,"l":795.28,"n":826,"o":797.9,"t":"2026-10-20T16:15:00Z","v":9074,"vw":796.89611},{"c":795.2,"h":797,"l":792.64,"n":1109,"o":796.63,"t":"2026-10-20T16:30:00Z","v":15650,"vw":794.91753},{"c":793.78,"h":795.88,"l":791.93,"n":759,"o":793.88,"t":"2026-10-20T16:45:00Z","v":12760,"vw":794.363653},{"c":794.29,"h":795.97,"l":792.84,"n":682,"o":794.21,"t":"2026-10-20T17:00:00Z","v":10185,"vw":794.437923},{"c":791.54,"h":794.65,"l":790.8,"n":771,"o":794.235,"t":"2026-10-20T17:15:00Z","v":15861,"vw":792.335078},{"c":792.82,"h":793.4,"l":791.07,"n":895,"o":791.08,"t":"2026-10-20T17:30:00Z","v":16786,"vw":792.285911},{"c":791.58,"h":792.87,"l":789.43,"n":1051,"o":792.84,"t":"2026-10-20T17:45:00Z","v":19442,"vw":791.041598},{"c":791.23,"h":792.12,"l":789.14,"n":1274,"o":791.56,"t":"2026-10-20T18:00:00Z","v":24310,"vw":790.689539},{"c":791.705,"h":792.43,"l":790.05,"n":1126,"o":790.8971,"t":"2026-10-20T18:15:00Z","v":25336,"vw":791.240096},{"c":789.96,"h":792.2491,"l":788.07,"n":1166,"o":791.71,"t":"2026-10-20T18:30:00Z","v":20736,"vw":789.768898},{"c":788.79,"h":791.18,"l":788.5,"n":1223,"o":789.695,"t":"2026-10-20T18:45:00Z","v":16293,"vw":789.687861},{"c":790.26,"h":790.86,"l":788.4,"n":1708,"o":789.4757,"t":"2026-10-20T19:00:00Z","v":51159,"vw":789.594772},{"c":790.67,"h":792.4,"l":789.8341,"n":1411,"o":790.255,"t":"2026-10-20T19:15:00Z","v":31046,"vw":791.222739},{"c":796.43,"h":797.16,"l":790.52,"n":1855,"o":790.52,"t":"2026-10-20T19:30:00Z","v":38067,"vw":794.618045},{"c":799.6,"h":799.67,"l":792.71,"n":4774,"o":796.9999,"t":"2026-10-20T19:45:00Z","v":80354,"vw":796.262854},{"c":797.75,"h":799.73,"l":797.75,"n":87,"o":799.5,"t":"2026-10-20T20:00:00Z","v":97277,"vw":799.729397},{"c":799.73,"h":799.73,"l":797.75,"n":11,"o":798.02,"t":"2026-10-20T20:15:00Z","v":1956,"vw":799.710801},{"c":800,"h":800,"l":800,"n":6,"o":800,"t":"2026-10-20T20:30:00Z","v":65,"vw":800},{"c":798.2325,"h":798.4437,"l":798.2325,"n":14,"o":798.4437,"t":"2026-10-20T20:45:00Z","v":145,"vw":798.331888},{"c":798.09,"h":798.09,"l":798.01,"n":20,"o":798.01,"t":"2026-10-20T21:00:00Z","v":56,"vw":798.05},{"c":798.95,"h":798.95,"l":798.94,"n":2,"o":798.94,"t":"2026-10-20T22:15:00Z","v":50,"vw":798.948},{"c":799,"h":799,"l":798,"n":11,"o":798,"t":"2026-10-20T22:30:00Z","v":44,"vw":798.47619},{"c":800,"h":800,"l":800,"n":1,"o":800,"t":"2026-10-20T23:30:00Z","v":12,"vw":800},{"c":798.26,"h":799.97,"l":798.26,"n":7,"o":799.97,"t":"2026-10-21T08:00:00Z","v":34,"vw":799.115},{"c":793.78,"h":794.17,"l":793.78,"n":6,"o":794.17,"t":"2026-10-21T08:45:00Z","v":120,"vw":793.984545},{"c":794.6834,"h":794.6834,"l":794.6834,"n":1,"o":794.6834,"t":"2026-10-21T11:30:00Z","v":10,"vw":794.6834},{"c":798,"h":798,"l":798,"n":2,"o":798,"t":"2026-10-21T12:00:00Z","v":19,"vw":798},{"c":794.75,"h":794.75,"l":794.75,"n":4,"o":794.75,"t":"2026-10-21T12:15:00Z","v":43,"vw":794.75},{"c":794,"h":794,"l":794,"n":1,"o":794,"t":"2026-10-21T13:00:00Z","v":11,"vw":794},{"c":799.3,"h":799.3,"l":799.3,"n":4,"o":799.3,"t":"2026-10-21T13:15:00Z","v":38,"vw":799.3},{"c":805.18,"h":808.56,"l":793.06,"n":807,"o":799,"t":"2026-10-21T13:30:00Z","v":11174,"vw":799.034559},{"c":801.84,"h":807.9895,"l":801.84,"n":582,"o":805.57,"t":"2026-10-21T13:45:00Z","v":6486,"vw":804.855062},{"c":801.0401,"h":803.8499,"l":799.36,"n":876,"o":803.75,"t":"2026-10-21T14:00:00Z","v":10542,"vw":801.394507},{"c":808.48,"h":809.315,"l":801.48,"n":735,"o":802.19,"t":"2026-10-21T14:15:00Z","v":6354,"vw":805.18988},{"c":807.49,"h":809.38,"l":805.83,"n":846,"o":808.5,"t":"2026-10-21T14:30:00Z","v":9806,"vw":808.25112},{"c":808.385,"h":809.63,"l":806.92,"n":739,"o":807.05,"t":"2026-10-21T14:45:00Z","v":8018,"vw":808.532246},{"c":807.34,"h":808.5276,"l":806.17,"n":642,"o":808.5276,"t":"2026-10-21T15:00:00Z","v":9456,"vw":807.501115},{"c":808.34,"h":808.76,"l":805.41,"n":588,"o":806.29,"t":"2026-10-21T15:15:00Z","v":4958,"vw":806.532044},{"c":806.135,"h":808.78,"l":805.92,"n":630,"o":808.68,"t":"2026-10-21T15:30:00Z","v":5647,"vw":807.309986},{"c":804.1,"h":807.75,"l":804.01,"n":605,"o":805.69,"t":"2026-10-21T15:45:00Z","v":4963,"vw":806.19079},{"c":801.97,"h":804.62,"l":801.97,"n":547,"o":804.01,"t":"2026-10-21T16:00:00Z","v":5473,"vw":803.185155},{"c":797.9,"h":802.11,"l":797.52,"n":766,"o":802.11,"t":"2026-10-21T16:15:00Z","v":6186,"vw":799.326456},{"c":797.55,"h":798.755,"l":796.0201,"n":651,"o":798.27,"t":"2026-10-21T16:30:00Z","v":4492,"vw":797.281962},{"c":799.76,"h":801,"l":797.095,"n":814,"o":797.095,"t":"2026-10-21T16:45:00Z","v":9793,"vw":799.135258},{"c":797.64,"h":801.8399,"l":797.28,"n":702,"o":799.985,"t":"2026-10-21T17:00:00Z","v":12026,"vw":800.086335},{"c":794.885,"h":798.02,"l":794.6,"n":830,"o":797.45,"t":"2026-10-21T17:15:00Z","v":14177,"vw":796.761612},{"c":791.69,"h":796.42,"l":790.71,"n":1123,"o":794.885,"t":"2026-10-21T17:30:00Z","v":17781,"vw":794.171693},{"c":793.23,"h":795.27,"l":791.12,"n":784,"o":791.685,"t":"2026-10-21T17:45:00Z","v":10862,"vw":792.660711},{"c":798.245,"h":798.98,"l":792.7,"n":931,"o":793.23,"t":"2026-10-21T18:00:00Z","v":25451,"vw":795.550318},{"c":801.255,"h":802.065,"l":797.566,"n":711,"o":798.245,"t":"2026-10-21T18:15:00Z","v":8828,"vw":799.939543},{"c":797.74,"h":802.34,"l":797.01,"n":1011,"o":800.52,"t":"2026-10-21T18:30:00Z","v":14400,"vw":799.714823},{"c":793.92,"h":798,"l":793.92,"n":871,"o":797.9906,"t":"2026-10-21T18:45:00Z","v":8798,"vw":796.290332},{"c":792.25,"h":794.41,"l":791.84,"n":1014,"o":793.94,"t":"2026-10-21T19:00:00Z","v":9905,"vw":792.939539},{"c":797.7,"h":797.99,"l":792.23,"n":1056,"o":792.26,"t":"2026-10-21T19:15:00Z","v":16717,"vw":795.775089},{"c":798.84,"h":799.99,"l":796.74,"n":1445,"o":797.47,"t":"2026-10-21T19:30:00Z","v":19101,"vw":798.760277},{"c":794.52,"h":800,"l":794.37,"n":4113,"o":799.27,"t":"2026-10-21T19:45:00Z","v":40064,"vw":796.485961},{"c":795.21,"h":795.21,"l":794.62,"n":74,"o":794.62,"t":"2026-10-21T20:00:00Z","v":45496,"vw":795.209316},{"c":789.6807,"h":789.6807,"l":789.6807,"n":2,"o":789.6807,"t":"2026-10-21T20:15:00Z","v":20,"vw":789.6807},{"c":796,"h":797.91,"l":796,"n":9,"o":797.91,"t":"2026-10-21T20:30:00Z","v":124,"vw":797.690265},{"c":795,"h":795,"l":795,"n":1,"o":795,"t":"2026-10-21T20:45:00Z","v":10,"vw":795},{"c":793.6145,"h":793.6145,"l":793.6145,"n":1,"o":793.6145,"t":"2026-10-21T21:15:00Z","v":10,"vw":793.6145},{"c":789.0373,"h":792,"l":789.0373,"n":10,"o":792,"t":"2026-10-21T23:45:00Z","v":213,"vw":790.459469},{"c":792.2,"h":793.3,"l":790.47,"n":6,"o":793.3,"t":"2026-10-22T08:00:00Z","v":54,"vw":792.385095},{"c":793.31,"h":793.31,"l":793.31,"n":7,"o":793.31,"t":"2026-10-22T09:00:00Z","v":23,"vw":793.31},{"c":794.02,"h":794.02,"l":794.02,"n":6,"o":794.02,"t":"2026-10-22T09:15:00Z","v":83,"vw":794.02},{"c":795,"h":795,"l":795,"n":1,"o":795,"t":"2026-10-22T10:30:00Z","v":10,"vw":795},{"c":791,"h":791,"l":791,"n":1,"o":791,"t":"2026-10-22T11:00:00Z","v":50,"vw":791},{"c":794.18,"h":794.19,"l":793,"n":4,"o":793,"t":"2026-10-22T11:15:00Z","v":175,"vw":793.338286},{"c":790.9251,"h":795.95,"l":790.9251,"n":4,"o":795,"t":"2026-10-22T11:30:00Z","v":74,"vw":792.891473},{"c":793.46,"h":795.9,"l":793.46,"n":3,"o":795.9,"t":"2026-10-22T12:00:00Z","v":45,"vw":794.569091},{"c":799,"h":799,"l":796.11,"n":2,"o":796.11,"t":"2026-10-22T12:15:00Z","v":70,"vw":798.174286},{"c":796.12,"h":796.12,"l":796.12,"n":1,"o":796.12,"t":"2026-10-22T12:30:00Z","v":10,"vw":796.12},{"c":802,"h":802,"l":796.17,"n":16,"o":796.51,"t":"2026-10-22T12:45:00Z","v":167,"vw":798.162839},{"c":801.09,"h":810,"l":801.09,"n":4,"o":810,"t":"2026-10-22T13:00:00Z","v":24,"vw":805.545},{"c":812,"h":812,"l":802,"n":27,"o":802,"t":"2026-10-22T13:15:00Z","v":143,"vw":809.936083},{"c":811.625,"h":814.02,"l":802.96,"n":1407,"o":811.25,"t":"2026-10-22T13:30:00Z","v":19672,"vw":809.391109},{"c":814.01,"h":819.075,"l":811.615,"n":1273,"o":811.62,"t":"2026-10-22T13:45:00Z","v":12450,"vw":815.203499},{"c":817.73,"h":818.01,"l":807.455,"n":1074,"o":813.31,"t":"2026-10-22T14:00:00Z","v":12747,"vw":812.817358},{"c":815.32,"h":818.41,"l":814.03,"n":762,"o":818.18,"t":"2026-10-22T14:15:00Z","v":7972,"vw":816.705736},{"c":818.405,"h":818.88,"l":813.79,"n":787,"o":815.75,"t":"2026-10-22T14:30:00Z","v":7595,"vw":817.194719},{"c":821.49,"h":821.49,"l":818.31,"n":1009,"o":818.88,"t":"2026-10-22T14:45:00Z","v":12533,"vw":819.958767},{"c":822.75,"h":824.37,"l":819.92,"n":988,"o":821.235,"t":"2026-10-22T15:00:00Z","v":9581,"vw":822.637465},{"c":824.39,"h":824.5,"l":820.77,"n":880,"o":822.6915,"t":"2026-10-22T15:15:00Z","v":9121,"vw":822.838282},{"c":820.135,"h":825,"l":819.04,"n":1039,"o":825,"t":"2026-10-22T15:30:00Z","v":9984,"vw":821.977298},{"c":820.89,"h":822.6029,"l":820.09,"n":631,"o":821,"t":"2026-10-22T15:45:00Z","v":6503,"vw":821.561003}],"expiry":"2026-10-30","expirations":["2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-04","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":3.2313612565445027,"strike":917.8638743455498,"iv":0.5627485863874346,"gamma":0.002506806282722513,"theta":-0.7567415706806283,"vega":0.21063916230366492,"rho":0.017717945809410364,"breakevenPct":12.198017626068935},{"delta":0.15,"premium":5.836073298429319,"strike":907.3926701570681,"iv":0.6149475392670157,"gamma":0.0030303664921465965,"theta":-1.0976316230366492,"vega":0.2774978010471204,"rho":0.026276371429041566,"breakevenPct":11.23980528232331},{"delta":0.2,"premium":8.335971223021584,"strike":895.2997601918465,"iv":0.6425992805755396,"gamma":0.003599760191846523,"theta":-1.3647976019184653,"vega":0.3369558752997602,"rho":0.034833037988759794,"breakevenPct":10.071286661859421},{"delta":0.25,"premium":10.584172661870504,"strike":879.312549960032,"iv":0.6113043165467626,"gamma":0.0042792166266986415,"theta":-1.4549254996003198,"vega":0.3786425259792166,"rho":0.04338548041140807,"breakevenPct":8.397746846282974},{"delta":0.3,"premium":12.832374100719424,"strike":863.3253397282174,"iv":0.5800093525179857,"gamma":0.0049586730615507595,"theta":-1.5450533972821743,"vega":0.42032917665867303,"rho":0.051937922834056335,"breakevenPct":6.724207030706527},{"delta":0.35,"premium":15.68076152304609,"strike":852.0641282565131,"iv":0.5727064128256513,"gamma":0.00533807615230461,"theta":-1.638079759519038,"vega":0.44947454909819634,"rho":0.06036406446716702,"breakevenPct":5.699446349624405},{"delta":0.4,"premium":18.708889934148637,"strike":842.5305738476011,"iv":0.5634619943555974,"gamma":0.005624082784571966,"theta":-1.671143744120414,"vega":0.46540658513640637,"rho":0.0687514812382703,"breakevenPct":4.907024597176422},{"delta":0.45,"premium":21.742756349952963,"strike":833.1232361241769,"iv":0.552079115710254,"gamma":0.0059063029162746946,"theta":-1.6884532455315144,"vega":0.4787650047036689,"rho":0.0771374567986897,"breakevenPct":4.130676160584901},{"delta":0.5,"premium":26.926816608996536,"strike":824.7231833910034,"iv":0.5853896193771626,"gamma":0.0055723183391003465,"theta":-1.8148190311418686,"vega":0.4848335640138408,"rho":0.08511396153050978,"breakevenPct":3.7389381878422},{"delta":0.55,"premium":32.896780303030305,"strike":815.7007575757575,"iv":0.6173973484848484,"gamma":0.005271969696969698,"theta":-1.9007056818181816,"vega":0.48094848484848485,"rho":0.0929077071720526,"breakevenPct":3.36711974210375},{"delta":0.6,"premium":37.41111111111111,"strike":806.4015151515151,"iv":0.6064313131313132,"gamma":0.0052040404040404045,"theta":-1.8259787878787879,"vega":0.46895050505050506,"rho":0.10100017345868842,"breakevenPct":2.7842727387769393},{"delta":0.65,"premium":43.588888888888896,"strike":796.6111111111111,"iv":0.6157066666666666,"gamma":0.004982222222222222,"theta":-1.784211111111111,"vega":0.4500177777777778,"rho":0.10875421528557913,"breakevenPct":2.3442210596195867},{"delta":0.7,"premium":49.26304347826087,"strike":787.0652173913044,"iv":0.605604347826087,"gamma":0.004682608695652174,"theta":-1.6555217391304349,"vega":0.42249565217391305,"rho":0.11664001975342177,"breakevenPct":1.8726070088573934},{"delta":0.75,"premium":57.33154205607477,"strike":775.9579439252336,"iv":0.6143803738317757,"gamma":0.004238317757009346,"theta":-1.5422817757009346,"vega":0.3861570093457944,"rho":0.12400487154415947,"breakevenPct":1.5024557961530565},{"delta":0.8,"premium":69.9908536585366,"strike":760.9146341463414,"iv":0.6538987804878048,"gamma":0.0035365853658536586,"theta":-1.4529597560975611,"vega":0.3402,"rho":0.13041052579018259,"breakevenPct":1.2120625131557772},{"delta":0.85,"premium":80.26480000000001,"strike":747.68,"iv":0.6440968,"gamma":0.0030072,"theta":-1.2061016,"vega":0.2832688,"rho":0.1373681544494661,"breakevenPct":0.8514230378035303},{"delta":0.9,"premium":97.80514285714287,"strike":727.7714285714286,"iv":0.6646228571428571,"gamma":0.0021662857142857135,"theta":-0.9544731428571425,"vega":0.21308742857142848,"rho":0.1427530374177477,"breakevenPct":0.5629506402386689}],"put":[{"delta":0.1,"premium":5.412644628099175,"strike":705.3388429752066,"iv":0.8449280991735537,"gamma":0.0016669421487603307,"theta":-1.1258221487603306,"vega":0.2101393388429752,"rho":-0.020199185772030812,"breakevenPct":14.742440408170069},{"delta":0.15,"premium":7.592931937172775,"strike":732.82722513089,"iv":0.7799759162303666,"gamma":0.002584816753926701,"theta":-1.3439240837696336,"vega":0.2824350785340314,"rho":-0.030022733695424,"breakevenPct":11.65967766884698},{"delta":0.2,"premium":9.521974522292995,"strike":759.171974522293,"iv":0.6623923566878981,"gamma":0.00346687898089172,"theta":-1.3639789808917198,"vega":0.33485159235668793,"rho":-0.03972996030860522,"breakevenPct":8.685616142175881},{"delta":0.25,"premium":12.45646041856233,"strike":772.8207461328481,"iv":0.6498809827115559,"gamma":0.004012829845313922,"theta":-1.524215559599636,"vega":0.38180336669699727,"rho":-0.049603967544943436,"breakevenPct":7.3805158974260845},{"delta":0.3,"premium":14.597826086956507,"strike":787.2826086956522,"iv":0.6015999999999996,"gamma":0.0047652173913043504,"theta":-1.5608434782608682,"vega":0.42253043478260865,"rho":-0.059317394259404764,"breakevenPct":5.879764102941622},{"delta":0.35,"premium":18.23245614035088,"strike":796.9298245614035,"iv":0.6058947368421055,"gamma":0.00503157894736842,"theta":-1.6717385964912286,"vega":0.45018421052631574,"rho":-0.06927859545622064,"breakevenPct":5.147374896181568},{"delta":0.4,"premium":21.81678700361011,"strike":806.5974729241877,"iv":0.5976530685920578,"gamma":0.0053,"theta":-1.7159191335740074,"vega":0.46940324909747294,"rho":-0.07922191085564623,"breakevenPct":4.406369908146297},{"delta":0.45,"premium":26.803370786516854,"strike":815.6741573033707,"iv":0.6147662921348315,"gamma":0.005313483146067416,"theta":-1.8054337078651685,"vega":0.4809449438202247,"rho":-0.08942657295046201,"breakevenPct":3.908157387816154},{"delta":0.5,"premium":30.841166077738514,"strike":824.7526501766785,"iv":0.5999590106007068,"gamma":0.00546336866902238,"theta":-1.7621312131919906,"vega":0.48250094228504126,"rho":-0.09944817318081209,"breakevenPct":3.2941532606610737},{"delta":0.55,"premium":34.72809187279152,"strike":833.5865724381625,"iv":0.5799943462897527,"gamma":0.005581154299175501,"theta":-1.6883974087161366,"vega":0.4800863368669023,"rho":-0.10943692755962825,"breakevenPct":2.691562806076951},{"delta":0.6,"premium":41.20222672064777,"strike":843.3603238866397,"iv":0.5919404858299595,"gamma":0.005365587044534413,"theta":-1.6792283400809718,"vega":0.4693611336032389,"rho":-0.11995042185686088,"breakevenPct":2.289638632325543},{"delta":0.65,"premium":46.56666666666666,"strike":852.4074074074074,"iv":0.5792555555555555,"gamma":0.005251851851851852,"theta":-1.5667481481481482,"vega":0.4498851851851852,"rho":-0.13024789603098547,"breakevenPct":1.8410581894573146},{"delta":0.7,"premium":53.6056074766355,"strike":862.5233644859813,"iv":0.5766953271028038,"gamma":0.0049738317757009355,"theta":-1.453247663551402,"vega":0.4219074766355141,"rho":-0.14089948837618246,"breakevenPct":1.4662488188334595},{"delta":0.75,"premium":62.154716981132076,"strike":873.7735849056604,"iv":0.5781056603773586,"gamma":0.004486792452830188,"theta":-1.3198962264150944,"vega":0.38516792452830184,"rho":-0.15187959632992873,"breakevenPct":1.1372282372933644},{"delta":0.8,"premium":74.44937759336104,"strike":888.4232365145228,"iv":0.5949697095435685,"gamma":0.003878838174273857,"theta":-1.185726141078838,"vega":0.34006846473029034,"rho":-0.163701573768297,"breakevenPct":0.8503683001916305},{"delta":0.85,"premium":84.88162544169612,"strike":901.3427561837456,"iv":0.5786939929328622,"gamma":0.0033328621908127205,"theta":-0.9401310954063604,"vega":0.28310494699646643,"rho":-0.17513126285328537,"breakevenPct":0.5473953210529944},{"delta":0.9,"premium":101.79113636363638,"strike":920.3181818181819,"iv":0.5782727272727273,"gamma":0.002487272727272727,"theta":-0.6810249999999998,"vega":0.2133545454545454,"rho":-0.18801790695665616,"breakevenPct":0.2957475800079888}]},"raw":{"call":[{"delta":0.1,"premium":3.2313612565445027,"strike":917.8638743455498,"iv":0.5627485863874346,"gamma":0.002506806282722513,"theta":-0.7567415706806283,"vega":0.21063916230366492,"rho":0.017717945809410364,"breakevenPct":12.198017626068935},{"delta":0.15,"premium":5.836073298429319,"strike":907.3926701570681,"iv":0.6149475392670157,"gamma":0.0030303664921465965,"theta":-1.0976316230366492,"vega":0.2774978010471204,"rho":0.026276371429041566,"breakevenPct":11.23980528232331},{"delta":0.2,"premium":8.335971223021584,"strike":895.2997601918465,"iv":0.6425992805755396,"gamma":0.003599760191846523,"theta":-1.3647976019184653,"vega":0.3369558752997602,"rho":0.034833037988759794,"breakevenPct":10.071286661859421},{"delta":0.25,"premium":10.584172661870504,"strike":879.312549960032,"iv":0.6113043165467626,"gamma":0.0042792166266986415,"theta":-1.4549254996003198,"vega":0.3786425259792166,"rho":0.04338548041140807,"breakevenPct":8.397746846282974},{"delta":0.3,"premium":12.832374100719424,"strike":863.3253397282174,"iv":0.5800093525179857,"gamma":0.0049586730615507595,"theta":-1.5450533972821743,"vega":0.42032917665867303,"rho":0.051937922834056335,"breakevenPct":6.724207030706527},{"delta":0.35,"premium":15.68076152304609,"strike":852.0641282565131,"iv":0.5727064128256513,"gamma":0.00533807615230461,"theta":-1.638079759519038,"vega":0.44947454909819634,"rho":0.06036406446716702,"breakevenPct":5.699446349624405},{"delta":0.4,"premium":18.708889934148637,"strike":842.5305738476011,"iv":0.5634619943555974,"gamma":0.005624082784571966,"theta":-1.671143744120414,"vega":0.46540658513640637,"rho":0.0687514812382703,"breakevenPct":4.907024597176422},{"delta":0.45,"premium":21.742756349952963,"strike":833.1232361241769,"iv":0.552079115710254,"gamma":0.0059063029162746946,"theta":-1.6884532455315144,"vega":0.4787650047036689,"rho":0.0771374567986897,"breakevenPct":4.130676160584901},{"delta":0.5,"premium":26.926816608996536,"strike":824.7231833910034,"iv":0.5853896193771626,"gamma":0.0055723183391003465,"theta":-1.8148190311418686,"vega":0.4848335640138408,"rho":0.08511396153050978,"breakevenPct":3.7389381878422},{"delta":0.55,"premium":32.896780303030305,"strike":815.7007575757575,"iv":0.6173973484848484,"gamma":0.005271969696969698,"theta":-1.9007056818181816,"vega":0.48094848484848485,"rho":0.0929077071720526,"breakevenPct":3.36711974210375},{"delta":0.6,"premium":37.41111111111111,"strike":806.4015151515151,"iv":0.6064313131313132,"gamma":0.0052040404040404045,"theta":-1.8259787878787879,"vega":0.46895050505050506,"rho":0.10100017345868842,"breakevenPct":2.7842727387769393},{"delta":0.65,"premium":43.588888888888896,"strike":796.6111111111111,"iv":0.6157066666666666,"gamma":0.004982222222222222,"theta":-1.784211111111111,"vega":0.4500177777777778,"rho":0.10875421528557913,"breakevenPct":2.3442210596195867},{"delta":0.7,"premium":49.26304347826087,"strike":787.0652173913044,"iv":0.605604347826087,"gamma":0.004682608695652174,"theta":-1.6555217391304349,"vega":0.42249565217391305,"rho":0.11664001975342177,"breakevenPct":1.8726070088573934},{"delta":0.75,"premium":57.33154205607477,"strike":775.9579439252336,"iv":0.6143803738317757,"gamma":0.004238317757009346,"theta":-1.5422817757009346,"vega":0.3861570093457944,"rho":0.12400487154415947,"breakevenPct":1.5024557961530565},{"delta":0.8,"premium":69.9908536585366,"strike":760.9146341463414,"iv":0.6538987804878048,"gamma":0.0035365853658536586,"theta":-1.4529597560975611,"vega":0.3402,"rho":0.13041052579018259,"breakevenPct":1.2120625131557772},{"delta":0.85,"premium":80.26480000000001,"strike":747.68,"iv":0.6440968,"gamma":0.0030072,"theta":-1.2061016,"vega":0.2832688,"rho":0.1373681544494661,"breakevenPct":0.8514230378035303},{"delta":0.9,"premium":97.80514285714287,"strike":727.7714285714286,"iv":0.6646228571428571,"gamma":0.0021662857142857135,"theta":-0.9544731428571425,"vega":0.21308742857142848,"rho":0.1427530374177477,"breakevenPct":0.5629506402386689}],"put":[{"delta":0.1,"premium":5.412644628099175,"strike":705.3388429752066,"iv":0.8449280991735537,"gamma":0.0016669421487603307,"theta":-1.1258221487603306,"vega":0.2101393388429752,"rho":-0.020199185772030812,"breakevenPct":14.742440408170069},{"delta":0.15,"premium":7.592931937172775,"strike":732.82722513089,"iv":0.7799759162303666,"gamma":0.002584816753926701,"theta":-1.3439240837696336,"vega":0.2824350785340314,"rho":-0.030022733695424,"breakevenPct":11.65967766884698},{"delta":0.2,"premium":9.521974522292995,"strike":759.171974522293,"iv":0.6623923566878981,"gamma":0.00346687898089172,"theta":-1.3639789808917198,"vega":0.33485159235668793,"rho":-0.03972996030860522,"breakevenPct":8.685616142175881},{"delta":0.25,"premium":12.45646041856233,"strike":772.8207461328481,"iv":0.6498809827115559,"gamma":0.004012829845313922,"theta":-1.524215559599636,"vega":0.38180336669699727,"rho":-0.049603967544943436,"breakevenPct":7.3805158974260845},{"delta":0.3,"premium":14.597826086956507,"strike":787.2826086956522,"iv":0.6015999999999996,"gamma":0.0047652173913043504,"theta":-1.5608434782608682,"vega":0.42253043478260865,"rho":-0.059317394259404764,"breakevenPct":5.879764102941622},{"delta":0.35,"premium":18.23245614035088,"strike":796.9298245614035,"iv":0.6058947368421055,"gamma":0.00503157894736842,"theta":-1.6717385964912286,"vega":0.45018421052631574,"rho":-0.06927859545622064,"breakevenPct":5.147374896181568},{"delta":0.4,"premium":21.81678700361011,"strike":806.5974729241877,"iv":0.5976530685920578,"gamma":0.0053,"theta":-1.7159191335740074,"vega":0.46940324909747294,"rho":-0.07922191085564623,"breakevenPct":4.406369908146297},{"delta":0.45,"premium":26.803370786516854,"strike":815.6741573033707,"iv":0.6147662921348315,"gamma":0.005313483146067416,"theta":-1.8054337078651685,"vega":0.4809449438202247,"rho":-0.08942657295046201,"breakevenPct":3.908157387816154},{"delta":0.5,"premium":30.841166077738514,"strike":824.7526501766785,"iv":0.5999590106007068,"gamma":0.00546336866902238,"theta":-1.7621312131919906,"vega":0.48250094228504126,"rho":-0.09944817318081209,"breakevenPct":3.2941532606610737},{"delta":0.55,"premium":34.72809187279152,"strike":833.5865724381625,"iv":0.5799943462897527,"gamma":0.005581154299175501,"theta":-1.6883974087161366,"vega":0.4800863368669023,"rho":-0.10943692755962825,"breakevenPct":2.691562806076951},{"delta":0.6,"premium":41.20222672064777,"strike":843.3603238866397,"iv":0.5919404858299595,"gamma":0.005365587044534413,"theta":-1.6792283400809718,"vega":0.4693611336032389,"rho":-0.11995042185686088,"breakevenPct":2.289638632325543},{"delta":0.65,"premium":46.56666666666666,"strike":852.4074074074074,"iv":0.5792555555555555,"gamma":0.005251851851851852,"theta":-1.5667481481481482,"vega":0.4498851851851852,"rho":-0.13024789603098547,"breakevenPct":1.8410581894573146},{"delta":0.7,"premium":53.6056074766355,"strike":862.5233644859813,"iv":0.5766953271028038,"gamma":0.0049738317757009355,"theta":-1.453247663551402,"vega":0.4219074766355141,"rho":-0.14089948837618246,"breakevenPct":1.4662488188334595},{"delta":0.75,"premium":62.154716981132076,"strike":873.7735849056604,"iv":0.5781056603773586,"gamma":0.004486792452830188,"theta":-1.3198962264150944,"vega":0.38516792452830184,"rho":-0.15187959632992873,"breakevenPct":1.1372282372933644},{"delta":0.8,"premium":74.44937759336104,"strike":888.4232365145228,"iv":0.5949697095435685,"gamma":0.003878838174273857,"theta":-1.185726141078838,"vega":0.34006846473029034,"rho":-0.163701573768297,"breakevenPct":0.8503683001916305},{"delta":0.85,"premium":84.88162544169612,"strike":901.3427561837456,"iv":0.5786939929328622,"gamma":0.0033328621908127205,"theta":-0.9401310954063604,"vega":0.28310494699646643,"rho":-0.17513126285328537,"breakevenPct":0.5473953210529944},{"delta":0.9,"premium":101.79113636363638,"strike":920.3181818181819,"iv":0.5782727272727273,"gamma":0.002487272727272727,"theta":-0.6810249999999998,"vega":0.2133545454545454,"rho":-0.18801790695665616,"breakevenPct":0.2957475800079888}]}},"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"}}