{"symbol":"REGN","url":"https://intraalpha.com/companies/REGN","capturedAt":"2026-10-16T21:49:17.830Z","state":"ready","quote":{"symbol":"REGN","last_price":790.74,"prev_close":796.34,"regular_close":790.74,"change":-5.6,"change_pct":-0.7032,"regular_change":-5.6,"regular_change_pct":-0.7032,"extended_change":0,"extended_change_pct":0,"bid":769,"ask":805.67,"bid_size":40,"ask_size":80,"volume":654692,"vwap":793.287893,"open":803.01,"high":805.675,"low":787.32,"close":790.74,"trade_count":26354,"last_trade_at":"2026-10-16T20:44:18.609583292Z","last_quote_at":"2026-10-16T21:47:58.165665058Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:49:08.179254533-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"REGN","fetched_at":"2026-10-16T21:49:16.980959+00:00","name":"Regeneron Pharmaceuticals Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Regeneron Pharmaceuticals, Inc. is an American biotechnology company headquartered in Westchester County, New York. Originally focused on neurotrophic factors and their regenerative capabilities, giving rise to its name, the company then branched out into the study of both cytokine and tyrosine kinase receptors.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":81987183000,"ebitda":4702400000,"pe_ratio":19.69,"peg_ratio":1.32,"book_value":316.11,"dividend_per_share":3.64,"dividend_yield":0.0047,"eps":40.44,"revenue_ttm":15534700000,"gross_profit_ttm":6906400000,"profit_margin":0.279,"operating_margin_ttm":0.331,"return_on_assets_ttm":0.0653,"return_on_equity_ttm":0.14,"quarterly_earnings_growth":-0.045,"quarterly_revenue_growth":0.167,"analyst_target_price":863.93,"analyst_number":4,"beta":0.153,"fifty_two_week_high":859.34,"fifty_two_week_low":569.83,"fifty_day_ma":790.48,"two_hundred_day_ma":735.33,"shares_outstanding":101138000,"forward_pe":14.51,"price_to_sales":5.28,"price_to_book":2.603,"ev_to_revenue":4.839,"ev_to_ebitda":13.07},"optionObservedAt":"2026-10-16T19:49:15.134Z","bars":[{"c":740.01,"h":740.01,"l":740.01,"n":13,"o":740.01,"t":"2026-10-09T11:00:00Z","v":111,"vw":740.01},{"c":738.07,"h":738.07,"l":738.07,"n":1,"o":738.07,"t":"2026-10-09T13:25:00Z","v":100,"vw":738.07},{"c":739.6825,"h":743.1,"l":732.83,"n":323,"o":737.2,"t":"2026-10-09T13:30:00Z","v":17689,"vw":738.726301},{"c":744.485,"h":748.38,"l":741.21,"n":404,"o":741.68,"t":"2026-10-09T13:35:00Z","v":6486,"vw":744.636372},{"c":742.99,"h":744.645,"l":741.45,"n":206,"o":742.58,"t":"2026-10-09T13:40:00Z","v":3431,"vw":742.516103},{"c":745.275,"h":746.89,"l":742.475,"n":255,"o":742.475,"t":"2026-10-09T13:45:00Z","v":2625,"vw":744.849335},{"c":745.11,"h":747.3,"l":744.35,"n":214,"o":745.98,"t":"2026-10-09T13:50:00Z","v":3124,"vw":745.630359},{"c":746.75,"h":746.86,"l":745.0353,"n":163,"o":746.86,"t":"2026-10-09T13:55:00Z","v":1428,"vw":746.107437},{"c":744.94,"h":749.43,"l":744.7,"n":406,"o":747.415,"t":"2026-10-09T14:00:00Z","v":6357,"vw":746.731457},{"c":748.0975,"h":748.28,"l":744.29,"n":247,"o":744.29,"t":"2026-10-09T14:05:00Z","v":4309,"vw":746.882826},{"c":748.555,"h":750,"l":747.78,"n":280,"o":747.955,"t":"2026-10-09T14:10:00Z","v":5517,"vw":748.587812},{"c":746.19,"h":749.4,"l":745.83,"n":275,"o":748.72,"t":"2026-10-09T14:15:00Z","v":3430,"vw":747.902836},{"c":747.47,"h":747.92,"l":746.71,"n":231,"o":747.92,"t":"2026-10-09T14:20:00Z","v":1795,"vw":747.244715},{"c":749.35,"h":750.7,"l":747,"n":484,"o":747.12,"t":"2026-10-09T14:25:00Z","v":10898,"vw":748.864071},{"c":747.29,"h":748.845,"l":747.29,"n":423,"o":748.36,"t":"2026-10-09T14:30:00Z","v":4297,"vw":748.587159},{"c":746.3325,"h":747.74,"l":745.94,"n":315,"o":747.3,"t":"2026-10-09T14:35:00Z","v":4270,"vw":747.151525},{"c":743.63,"h":746.69,"l":743.63,"n":376,"o":746.315,"t":"2026-10-09T14:40:00Z","v":4861,"vw":745.525634},{"c":740.965,"h":743.455,"l":739.85,"n":237,"o":743.455,"t":"2026-10-09T14:45:00Z","v":2273,"vw":741.870472},{"c":742.16,"h":742.7473,"l":740.955,"n":234,"o":740.955,"t":"2026-10-09T14:50:00Z","v":2269,"vw":742.180929},{"c":743,"h":743.825,"l":742.06,"n":214,"o":742.945,"t":"2026-10-09T14:55:00Z","v":3011,"vw":742.781413},{"c":744.055,"h":744.055,"l":742.76,"n":239,"o":742.96,"t":"2026-10-09T15:00:00Z","v":1542,"vw":743.273213},{"c":743.57,"h":744.95,"l":743.57,"n":291,"o":744,"t":"2026-10-09T15:05:00Z","v":3307,"vw":744.162752},{"c":744.22,"h":744.22,"l":743.66,"n":88,"o":743.74,"t":"2026-10-09T15:10:00Z","v":972,"vw":744.014942},{"c":745.945,"h":746.06,"l":744.72,"n":282,"o":744.72,"t":"2026-10-09T15:15:00Z","v":3875,"vw":745.677308},{"c":745.36,"h":746.09,"l":744.93,"n":315,"o":745.935,"t":"2026-10-09T15:20:00Z","v":3938,"vw":745.665204},{"c":745.385,"h":745.385,"l":744.225,"n":405,"o":745.35,"t":"2026-10-09T15:25:00Z","v":10272,"vw":745.001263},{"c":746.28,"h":746.4,"l":745.36,"n":165,"o":745.7,"t":"2026-10-09T15:30:00Z","v":2069,"vw":745.885901},{"c":745.52,"h":746.42,"l":745.41,"n":256,"o":746.23,"t":"2026-10-09T15:35:00Z","v":3557,"vw":745.994754},{"c":745.29,"h":746.16,"l":745.22,"n":183,"o":746.15,"t":"2026-10-09T15:40:00Z","v":1784,"vw":745.589799},{"c":744.49,"h":745.59,"l":744.47,"n":196,"o":745.195,"t":"2026-10-09T15:45:00Z","v":2927,"vw":745.18831},{"c":746.5,"h":746.7275,"l":745.58,"n":169,"o":745.58,"t":"2026-10-09T15:50:00Z","v":1347,"vw":746.272135},{"c":747.595,"h":747.78,"l":746.71,"n":185,"o":746.71,"t":"2026-10-09T15:55:00Z","v":2516,"vw":747.455111},{"c":747.08,"h":747.595,"l":746.52,"n":174,"o":747.59,"t":"2026-10-09T16:00:00Z","v":2797,"vw":747.02958},{"c":746.64,"h":747.09,"l":746.24,"n":168,"o":746.79,"t":"2026-10-09T16:05:00Z","v":1745,"vw":746.652172},{"c":747.91,"h":748.3,"l":746.85,"n":250,"o":747.08,"t":"2026-10-09T16:10:00Z","v":3269,"vw":747.678875},{"c":749.68,"h":749.68,"l":747.9,"n":176,"o":747.9,"t":"2026-10-09T16:15:00Z","v":1814,"vw":748.790758},{"c":750.05,"h":750.05,"l":749.32,"n":268,"o":749.5,"t":"2026-10-09T16:20:00Z","v":3005,"vw":749.739648},{"c":750.6,"h":750.6,"l":749.77,"n":130,"o":749.77,"t":"2026-10-09T16:25:00Z","v":992,"vw":750.260769},{"c":750.66,"h":751.16,"l":750.66,"n":258,"o":750.69,"t":"2026-10-09T16:30:00Z","v":3219,"vw":750.921833},{"c":750.955,"h":751.27,"l":750.54,"n":154,"o":750.785,"t":"2026-10-09T16:35:00Z","v":2067,"vw":750.966685},{"c":750.33,"h":750.7,"l":750.23,"n":140,"o":750.7,"t":"2026-10-09T16:40:00Z","v":2017,"vw":750.501927},{"c":750.95,"h":750.955,"l":750.33,"n":184,"o":750.33,"t":"2026-10-09T16:45:00Z","v":1512,"vw":750.621279},{"c":745.535,"h":750.26,"l":744.9236,"n":749,"o":750.26,"t":"2026-10-09T16:50:00Z","v":21769,"vw":747.362062},{"c":746.07,"h":746.37,"l":745.65,"n":259,"o":745.97,"t":"2026-10-09T16:55:00Z","v":3493,"vw":746.106729},{"c":747.36,"h":747.36,"l":746.08,"n":163,"o":746.08,"t":"2026-10-09T17:00:00Z","v":2247,"vw":746.968956},{"c":747.33,"h":747.59,"l":747.02,"n":188,"o":747.39,"t":"2026-10-09T17:05:00Z","v":3443,"vw":747.24775},{"c":747.46,"h":748.065,"l":747.23,"n":230,"o":747.385,"t":"2026-10-09T17:10:00Z","v":2959,"vw":747.5848},{"c":747.8,"h":747.8,"l":747.19,"n":136,"o":747.19,"t":"2026-10-09T17:15:00Z","v":1834,"vw":747.427618},{"c":746.95,"h":747.76,"l":746.84,"n":231,"o":747.76,"t":"2026-10-09T17:20:00Z","v":2894,"vw":747.353706},{"c":746.92,"h":747.43,"l":746.92,"n":173,"o":747.15,"t":"2026-10-09T17:25:00Z","v":2484,"vw":747.117677},{"c":748.25,"h":748.25,"l":747.07,"n":242,"o":747.135,"t":"2026-10-09T17:30:00Z","v":3239,"vw":747.454277},{"c":748.98,"h":748.98,"l":748.115,"n":314,"o":748.115,"t":"2026-10-09T17:35:00Z","v":5725,"vw":748.579681},{"c":748.92,"h":748.92,"l":748.47,"n":96,"o":748.9199,"t":"2026-10-09T17:40:00Z","v":1339,"vw":748.683672},{"c":747.94,"h":748.93,"l":747.94,"n":144,"o":748.685,"t":"2026-10-09T17:45:00Z","v":2276,"vw":748.484378},{"c":747.97,"h":748.345,"l":747.86,"n":187,"o":747.9925,"t":"2026-10-09T17:50:00Z","v":3171,"vw":748.001921},{"c":748.37,"h":748.47,"l":747.68,"n":201,"o":747.875,"t":"2026-10-09T17:55:00Z","v":2753,"vw":748.103489},{"c":746.41,"h":748.475,"l":746.41,"n":229,"o":748.47,"t":"2026-10-09T18:00:00Z","v":3862,"vw":747.473139},{"c":746.17,"h":746.62,"l":746.04,"n":128,"o":746.62,"t":"2026-10-09T18:05:00Z","v":1646,"vw":746.247863},{"c":746.01,"h":746.455,"l":746.01,"n":130,"o":746.4,"t":"2026-10-09T18:10:00Z","v":1387,"vw":746.312846},{"c":745.19,"h":746.255,"l":744.37,"n":182,"o":746.255,"t":"2026-10-09T18:15:00Z","v":2221,"vw":745.360051},{"c":744.55,"h":745.01,"l":744.55,"n":109,"o":745.01,"t":"2026-10-09T18:20:00Z","v":856,"vw":744.850099},{"c":744.28,"h":744.44,"l":744.28,"n":150,"o":744.38,"t":"2026-10-09T18:25:00Z","v":2015,"vw":744.331743},{"c":745.61,"h":745.6499,"l":743.82,"n":312,"o":744.03,"t":"2026-10-09T18:30:00Z","v":4843,"vw":744.934494},{"c":745.95,"h":746.11,"l":744.8,"n":303,"o":745.38,"t":"2026-10-09T18:35:00Z","v":7974,"vw":745.462353},{"c":746.15,"h":746.8425,"l":745.39,"n":308,"o":745.765,"t":"2026-10-09T18:40:00Z","v":20835,"vw":745.745954},{"c":744.93,"h":746.155,"l":744.56,"n":215,"o":746.155,"t":"2026-10-09T18:45:00Z","v":4187,"vw":745.662717},{"c":742.53,"h":744.785,"l":742.53,"n":314,"o":744.45,"t":"2026-10-09T18:50:00Z","v":12305,"vw":744.420474},{"c":744.57,"h":744.57,"l":742.59,"n":192,"o":742.59,"t":"2026-10-09T18:55:00Z","v":2819,"vw":743.646394},{"c":746.65,"h":746.98,"l":744.22,"n":237,"o":744.22,"t":"2026-10-09T19:00:00Z","v":3056,"vw":745.314959},{"c":746.97,"h":747.75,"l":746.24,"n":380,"o":747.02,"t":"2026-10-09T19:05:00Z","v":8108,"vw":747.193954},{"c":746.355,"h":747.49,"l":745.93,"n":230,"o":747.43,"t":"2026-10-09T19:10:00Z","v":4016,"vw":746.697206},{"c":745.685,"h":746.87,"l":745.685,"n":251,"o":746.355,"t":"2026-10-09T19:15:00Z","v":5790,"vw":746.258507},{"c":745.26,"h":746.25,"l":745.22,"n":182,"o":746.25,"t":"2026-10-09T19:20:00Z","v":2333,"vw":745.511663},{"c":744.84,"h":745.3,"l":744.3,"n":266,"o":745.3,"t":"2026-10-09T19:25:00Z","v":3505,"vw":744.80543},{"c":745.32,"h":745.32,"l":743.68,"n":491,"o":744.56,"t":"2026-10-09T19:30:00Z","v":11463,"vw":744.549695},{"c":746.25,"h":746.58,"l":745.01,"n":271,"o":745.01,"t":"2026-10-09T19:35:00Z","v":3300,"vw":745.61552},{"c":746,"h":746.54,"l":745.65,"n":331,"o":746.25,"t":"2026-10-09T19:40:00Z","v":5572,"vw":746.255616},{"c":746.27,"h":746.54,"l":745.21,"n":450,"o":745.69,"t":"2026-10-09T19:45:00Z","v":8174,"vw":745.950413},{"c":746.49,"h":746.59,"l":745.55,"n":869,"o":745.95,"t":"2026-10-09T19:50:00Z","v":15229,"vw":745.974499},{"c":746.57,"h":747.89,"l":746.01,"n":2438,"o":746.18,"t":"2026-10-09T19:55:00Z","v":46724,"vw":747.045288},{"c":746.54,"h":746.54,"l":746.54,"n":84,"o":746.54,"t":"2026-10-09T20:00:00Z","v":68413,"vw":746.54},{"c":744.305,"h":746.39,"l":744.305,"n":12,"o":746.39,"t":"2026-10-09T20:10:00Z","v":208,"vw":745.74749},{"c":745.55,"h":745.6,"l":745.55,"n":4,"o":745.6,"t":"2026-10-09T20:35:00Z","v":586,"vw":745.593403},{"c":748.76,"h":750.16,"l":744.96,"n":338,"o":749.8,"t":"2026-10-12T13:30:00Z","v":6052,"vw":748.478097},{"c":750.98,"h":753.3122,"l":749.49,"n":252,"o":749.49,"t":"2026-10-12T13:35:00Z","v":3110,"vw":751.365973},{"c":757.075,"h":757.075,"l":750.05,"n":456,"o":750.96,"t":"2026-10-12T13:40:00Z","v":10392,"vw":755.02198},{"c":753.4301,"h":757.07,"l":753.4301,"n":265,"o":757.065,"t":"2026-10-12T13:45:00Z","v":2950,"vw":754.894541},{"c":758.37,"h":758.37,"l":754.41,"n":164,"o":754.41,"t":"2026-10-12T13:50:00Z","v":1975,"vw":755.619955},{"c":758.25,"h":758.95,"l":757.23,"n":235,"o":758.2375,"t":"2026-10-12T13:55:00Z","v":2813,"vw":758.063178},{"c":760.08,"h":760.145,"l":757.63,"n":415,"o":758.66,"t":"2026-10-12T14:00:00Z","v":7459,"vw":758.776926},{"c":762.1241,"h":762.1241,"l":759.02,"n":301,"o":760.16,"t":"2026-10-12T14:05:00Z","v":4546,"vw":760.429179},{"c":763.555,"h":764.85,"l":762.27,"n":371,"o":762.27,"t":"2026-10-12T14:10:00Z","v":6592,"vw":763.706013},{"c":764.2,"h":765.42,"l":763.145,"n":417,"o":764.19,"t":"2026-10-12T14:15:00Z","v":7955,"vw":764.379449},{"c":764.36,"h":765.94,"l":763.1701,"n":441,"o":764.26,"t":"2026-10-12T14:20:00Z","v":8403,"vw":764.850478},{"c":765.49,"h":766.7599,"l":763.26,"n":441,"o":763.63,"t":"2026-10-12T14:25:00Z","v":7426,"vw":765.550114},{"c":764.72,"h":765.31,"l":763.76,"n":377,"o":765.305,"t":"2026-10-12T14:30:00Z","v":6030,"vw":764.628724},{"c":766.63,"h":766.7639,"l":764.67,"n":628,"o":765.28,"t":"2026-10-12T14:35:00Z","v":17176,"vw":765.615989},{"c":764.95,"h":768.199,"l":764.95,"n":472,"o":766.86,"t":"2026-10-12T14:40:00Z","v":9697,"vw":767.091151},{"c":765.65,"h":766.22,"l":764.44,"n":311,"o":764.62,"t":"2026-10-12T14:45:00Z","v":5803,"vw":765.020724},{"c":764.98,"h":765.995,"l":763.01,"n":514,"o":765.725,"t":"2026-10-12T14:50:00Z","v":13458,"vw":764.530072},{"c":765.425,"h":767.01,"l":764.955,"n":287,"o":765.095,"t":"2026-10-12T14:55:00Z","v":4411,"vw":765.968313},{"c":762.41,"h":765.58,"l":762.23,"n":519,"o":765.58,"t":"2026-10-12T15:00:00Z","v":10254,"vw":763.722287},{"c":761.885,"h":762.81,"l":761.6,"n":381,"o":762.2145,"t":"2026-10-12T15:05:00Z","v":6621,"vw":762.22119},{"c":764.59,"h":764.985,"l":761.3001,"n":393,"o":762.02,"t":"2026-10-12T15:10:00Z","v":5784,"vw":764.15348},{"c":764.415,"h":765.2,"l":764.31,"n":190,"o":764.39,"t":"2026-10-12T15:15:00Z","v":3357,"vw":764.587156},{"c":765.355,"h":766.22,"l":764.41,"n":368,"o":764.41,"t":"2026-10-12T15:20:00Z","v":5297,"vw":765.303353},{"c":765.175,"h":765.35,"l":763.5425,"n":344,"o":765.35,"t":"2026-10-12T15:25:00Z","v":4735,"vw":764.27381},{"c":764.48,"h":765.54,"l":764.27,"n":349,"o":765.1275,"t":"2026-10-12T15:30:00Z","v":4849,"vw":764.677581},{"c":764.31,"h":764.6,"l":763.58,"n":250,"o":763.84,"t":"2026-10-12T15:35:00Z","v":2552,"vw":764.120706},{"c":763.5,"h":764.3,"l":763.18,"n":315,"o":764.15,"t":"2026-10-12T15:40:00Z","v":4213,"vw":763.641642},{"c":764.22,"h":764.41,"l":763.815,"n":207,"o":763.94,"t":"2026-10-12T15:45:00Z","v":3230,"vw":764.071562},{"c":764.245,"h":764.725,"l":763.62,"n":345,"o":764.145,"t":"2026-10-12T15:50:00Z","v":5725,"vw":764.217037},{"c":765.0075,"h":765.6853,"l":763.86,"n":245,"o":763.86,"t":"2026-10-12T15:55:00Z","v":4253,"vw":765.1117},{"c":765.7,"h":765.72,"l":764.915,"n":275,"o":764.97,"t":"2026-10-12T16:00:00Z","v":4329,"vw":765.21292},{"c":763.995,"h":765.72,"l":763.18,"n":293,"o":765.62,"t":"2026-10-12T16:05:00Z","v":5028,"vw":764.548827},{"c":764.0675,"h":764.99,"l":763.8,"n":275,"o":763.92,"t":"2026-10-12T16:10:00Z","v":3757,"vw":764.153397},{"c":766.77,"h":767.2,"l":763.496,"n":306,"o":763.865,"t":"2026-10-12T16:15:00Z","v":5444,"vw":765.238544},{"c":766.26,"h":766.77,"l":765.435,"n":269,"o":766.75,"t":"2026-10-12T16:20:00Z","v":3545,"vw":766.25836},{"c":766.23,"h":766.26,"l":765.53,"n":264,"o":766.26,"t":"2026-10-12T16:25:00Z","v":1837,"vw":765.898633},{"c":766.52,"h":766.82,"l":765.86,"n":397,"o":766.01,"t":"2026-10-12T16:30:00Z","v":5286,"vw":766.394074},{"c":768,"h":768,"l":766.26,"n":267,"o":766.39,"t":"2026-10-12T16:35:00Z","v":2830,"vw":766.829298},{"c":767.95,"h":767.95,"l":767.17,"n":321,"o":767.655,"t":"2026-10-12T16:40:00Z","v":6281,"vw":767.607185},{"c":766.87,"h":768.6581,"l":766.56,"n":367,"o":767.94,"t":"2026-10-12T16:45:00Z","v":6979,"vw":767.633938},{"c":767.69,"h":767.78,"l":766.765,"n":276,"o":766.87,"t":"2026-10-12T16:50:00Z","v":3979,"vw":767.197815},{"c":767.485,"h":768.41,"l":767.41,"n":380,"o":767.905,"t":"2026-10-12T16:55:00Z","v":4460,"vw":767.800153},{"c":766.06,"h":767.59,"l":765.765,"n":261,"o":767.59,"t":"2026-10-12T17:00:00Z","v":2978,"vw":766.773137},{"c":766.55,"h":766.55,"l":765.07,"n":255,"o":765.65,"t":"2026-10-12T17:05:00Z","v":2764,"vw":765.788351},{"c":767.01,"h":767.01,"l":766.03,"n":217,"o":766.09,"t":"2026-10-12T17:10:00Z","v":2118,"vw":766.466312},{"c":765.945,"h":766.67,"l":765.92,"n":160,"o":766.67,"t":"2026-10-12T17:15:00Z","v":2160,"vw":766.298751},{"c":765.55,"h":766,"l":765.475,"n":215,"o":765.52,"t":"2026-10-12T17:20:00Z","v":3509,"vw":765.738756},{"c":767.38,"h":767.38,"l":765.575,"n":304,"o":765.575,"t":"2026-10-12T17:25:00Z","v":5623,"vw":766.275726},{"c":766.525,"h":767.66,"l":766.315,"n":236,"o":767.38,"t":"2026-10-12T17:30:00Z","v":3307,"vw":766.851097},{"c":766.8225,"h":766.99,"l":766.62,"n":180,"o":766.98,"t":"2026-10-12T17:35:00Z","v":1593,"vw":766.867304},{"c":766.13,"h":767.08,"l":765.725,"n":290,"o":766.8225,"t":"2026-10-12T17:40:00Z","v":7134,"vw":766.22716},{"c":764.505,"h":766.415,"l":764.505,"n":209,"o":766.13,"t":"2026-10-12T17:45:00Z","v":2912,"vw":765.811878},{"c":765.06,"h":765.18,"l":764.49,"n":194,"o":764.75,"t":"2026-10-12T17:50:00Z","v":1912,"vw":765.057351},{"c":764.51,"h":765.08,"l":764.22,"n":207,"o":764.67,"t":"2026-10-12T17:55:00Z","v":2188,"vw":764.63372},{"c":767.3975,"h":767.73,"l":764.85,"n":418,"o":764.85,"t":"2026-10-12T18:00:00Z","v":7335,"vw":765.698245},{"c":766.07,"h":767.47,"l":765.88,"n":195,"o":767.39,"t":"2026-10-12T18:05:00Z","v":2802,"vw":767.0132},{"c":766.68,"h":767.27,"l":766.09,"n":184,"o":766.58,"t":"2026-10-12T18:10:00Z","v":1695,"vw":766.840511},{"c":767.11,"h":767.2699,"l":766.33,"n":132,"o":766.33,"t":"2026-10-12T18:15:00Z","v":1690,"vw":766.945835},{"c":767.48,"h":767.59,"l":766.955,"n":277,"o":767.15,"t":"2026-10-12T18:20:00Z","v":3336,"vw":767.247546},{"c":765.17,"h":767.85,"l":765.165,"n":436,"o":767.485,"t":"2026-10-12T18:25:00Z","v":14777,"vw":766.417453},{"c":765.24,"h":766.14,"l":765.24,"n":332,"o":765.62,"t":"2026-10-12T18:30:00Z","v":6910,"vw":765.58355},{"c":764.3,"h":765.4499,"l":763.59,"n":371,"o":765.36,"t":"2026-10-12T18:35:00Z","v":12896,"vw":764.259637},{"c":765.48,"h":765.8236,"l":763.68,"n":265,"o":764.36,"t":"2026-10-12T18:40:00Z","v":3075,"vw":764.691357},{"c":765.41,"h":765.58,"l":763.59,"n":370,"o":765.26,"t":"2026-10-12T18:45:00Z","v":6779,"vw":764.665494},{"c":766.66,"h":766.79,"l":764.98,"n":332,"o":765.3875,"t":"2026-10-12T18:50:00Z","v":3810,"vw":765.66026},{"c":765.89,"h":766.55,"l":765.0005,"n":271,"o":766.55,"t":"2026-10-12T18:55:00Z","v":4382,"vw":765.723217},{"c":765.305,"h":765.975,"l":764.82,"n":255,"o":765.975,"t":"2026-10-12T19:00:00Z","v":3217,"vw":765.259298},{"c":763.265,"h":765.4625,"l":762.95,"n":535,"o":765.255,"t":"2026-10-12T19:05:00Z","v":10645,"vw":763.994731},{"c":762.79,"h":763.98,"l":762.54,"n":324,"o":762.54,"t":"2026-10-12T19:10:00Z","v":3145,"vw":763.022538},{"c":762.725,"h":763.23,"l":761.795,"n":552,"o":763,"t":"2026-10-12T19:15:00Z","v":9469,"vw":762.317225},{"c":762.91,"h":763.42,"l":762.0901,"n":551,"o":762.71,"t":"2026-10-12T19:20:00Z","v":6842,"vw":762.621262},{"c":762.275,"h":763.03,"l":761.48,"n":352,"o":762.905,"t":"2026-10-12T19:25:00Z","v":5398,"vw":762.42543},{"c":761.2725,"h":763.01,"l":760.83,"n":430,"o":762.45,"t":"2026-10-12T19:30:00Z","v":6386,"vw":761.692224},{"c":760.715,"h":761.205,"l":760.01,"n":654,"o":760.82,"t":"2026-10-12T19:35:00Z","v":9813,"vw":760.619375},{"c":758.595,"h":760.925,"l":758.17,"n":877,"o":760.715,"t":"2026-10-12T19:40:00Z","v":19338,"vw":759.772122},{"c":758.83,"h":759.48,"l":758.54,"n":594,"o":759.05,"t":"2026-10-12T19:45:00Z","v":8787,"vw":759.060521},{"c":760.44,"h":761.5,"l":759.27,"n":1225,"o":759.38,"t":"2026-10-12T19:50:00Z","v":18924,"vw":760.836651},{"c":763.08,"h":763.615,"l":759.58,"n":3135,"o":760.15,"t":"2026-10-12T19:55:00Z","v":64644,"vw":762.464783},{"c":762.81,"h":762.81,"l":762.81,"n":84,"o":762.81,"t":"2026-10-12T20:00:00Z","v":96215,"vw":762.81},{"c":762.81,"h":762.81,"l":762.81,"n":1,"o":762.81,"t":"2026-10-12T20:35:00Z","v":380,"vw":762.81},{"c":765,"h":765,"l":765,"n":2,"o":765,"t":"2026-10-12T20:55:00Z","v":4032,"vw":765},{"c":769,"h":769,"l":769,"n":1,"o":769,"t":"2026-10-13T12:10:00Z","v":100,"vw":769},{"c":769.98,"h":769.98,"l":769.98,"n":2,"o":769.98,"t":"2026-10-13T13:10:00Z","v":50,"vw":769.98},{"c":763.78,"h":763.78,"l":763.78,"n":65,"o":763.78,"t":"2026-10-13T13:25:00Z","v":620,"vw":763.78},{"c":755.155,"h":765.6,"l":750.22,"n":739,"o":762.485,"t":"2026-10-13T13:30:00Z","v":25864,"vw":757.969831},{"c":752.15,"h":758.05,"l":752.15,"n":188,"o":755.155,"t":"2026-10-13T13:35:00Z","v":3669,"vw":755.969486},{"c":751.5649,"h":752.125,"l":748.3297,"n":230,"o":751.91,"t":"2026-10-13T13:40:00Z","v":3810,"vw":749.990568},{"c":744.54,"h":751.095,"l":744.5,"n":280,"o":751.095,"t":"2026-10-13T13:45:00Z","v":4319,"vw":747.803217},{"c":745.48,"h":745.845,"l":743.5666,"n":365,"o":745.5,"t":"2026-10-13T13:50:00Z","v":6107,"vw":744.723516},{"c":747.725,"h":747.95,"l":745.495,"n":286,"o":745.495,"t":"2026-10-13T13:55:00Z","v":4437,"vw":746.800117},{"c":748.1,"h":748.8,"l":746.47,"n":357,"o":748.23,"t":"2026-10-13T14:00:00Z","v":5090,"vw":747.63738},{"c":746.53,"h":748.21,"l":745.145,"n":309,"o":748.21,"t":"2026-10-13T14:05:00Z","v":3512,"vw":746.854675},{"c":748.605,"h":749.93,"l":745.46,"n":541,"o":746.53,"t":"2026-10-13T14:10:00Z","v":14224,"vw":748.151887},{"c":749.48,"h":750.4,"l":747.49,"n":652,"o":748.17,"t":"2026-10-13T14:15:00Z","v":18192,"vw":749.31451},{"c":749.54,"h":750.81,"l":748.915,"n":266,"o":749.735,"t":"2026-10-13T14:20:00Z","v":6863,"vw":749.803208},{"c":750.415,"h":751.08,"l":748.3801,"n":471,"o":749.2609,"t":"2026-10-13T14:25:00Z","v":14974,"vw":749.967202},{"c":756.55,"h":757.99,"l":750,"n":608,"o":750.41,"t":"2026-10-13T14:30:00Z","v":12301,"vw":754.728468},{"c":752.9,"h":756.53,"l":752.9,"n":225,"o":754.8301,"t":"2026-10-13T14:35:00Z","v":3959,"vw":755.164365},{"c":754.39,"h":754.39,"l":752.05,"n":243,"o":752.48,"t":"2026-10-13T14:40:00Z","v":3123,"vw":753.161835},{"c":755.72,"h":756.66,"l":753.77,"n":271,"o":753.77,"t":"2026-10-13T14:45:00Z","v":3958,"vw":755.496585},{"c":756.39,"h":756.99,"l":755.19,"n":303,"o":755.72,"t":"2026-10-13T14:50:00Z","v":3459,"vw":755.99388},{"c":756.65,"h":757.36,"l":756.51,"n":288,"o":756.98,"t":"2026-10-13T14:55:00Z","v":4586,"vw":756.867357},{"c":756.8,"h":756.875,"l":755.57,"n":396,"o":756.875,"t":"2026-10-13T15:00:00Z","v":4702,"vw":756.290311},{"c":756.06,"h":756.62,"l":755.56,"n":193,"o":756.62,"t":"2026-10-13T15:05:00Z","v":2577,"vw":756.050998},{"c":755.08,"h":756.055,"l":754.2389,"n":324,"o":756.055,"t":"2026-10-13T15:10:00Z","v":2833,"vw":755.20788},{"c":756.59,"h":756.59,"l":755.075,"n":270,"o":755.43,"t":"2026-10-13T15:15:00Z","v":3565,"vw":755.824697},{"c":757.37,"h":758.225,"l":756.09,"n":370,"o":756.94,"t":"2026-10-13T15:20:00Z","v":4849,"vw":757.288904},{"c":756.9,"h":757.71,"l":756.17,"n":340,"o":757.3,"t":"2026-10-13T15:25:00Z","v":3847,"vw":757.072935},{"c":754.65,"h":755.87,"l":753.895,"n":353,"o":755.87,"t":"2026-10-13T15:30:00Z","v":4730,"vw":754.672275},{"c":754.73,"h":755.08,"l":753.89,"n":287,"o":754.365,"t":"2026-10-13T15:35:00Z","v":4414,"vw":754.410092},{"c":756.83,"h":756.83,"l":754.69,"n":289,"o":754.73,"t":"2026-10-13T15:40:00Z","v":3775,"vw":755.529846},{"c":755.225,"h":756.84,"l":754.95,"n":244,"o":756.84,"t":"2026-10-13T15:45:00Z","v":6004,"vw":755.705621},{"c":755.6,"h":755.6,"l":754.59,"n":238,"o":755.225,"t":"2026-10-13T15:50:00Z","v":3596,"vw":755.069311},{"c":756.005,"h":756.3025,"l":755.39,"n":241,"o":755.59,"t":"2026-10-13T15:55:00Z","v":3548,"vw":755.774459},{"c":753.59,"h":756.73,"l":753.29,"n":219,"o":756.73,"t":"2026-10-13T16:00:00Z","v":3414,"vw":754.391358},{"c":752.23,"h":754.23,"l":752.23,"n":112,"o":753.64,"t":"2026-10-13T16:05:00Z","v":1461,"vw":753.120037},{"c":752.12,"h":752.86,"l":751.9,"n":143,"o":752.23,"t":"2026-10-13T16:10:00Z","v":1571,"vw":752.269433},{"c":750.47,"h":752.58,"l":750.21,"n":233,"o":752.105,"t":"2026-10-13T16:15:00Z","v":4933,"vw":751.799554},{"c":751.745,"h":752.1,"l":750.41,"n":281,"o":750.41,"t":"2026-10-13T16:20:00Z","v":2414,"vw":751.384618},{"c":752.13,"h":752.2,"l":751.38,"n":122,"o":752.2,"t":"2026-10-13T16:25:00Z","v":1571,"vw":751.797652},{"c":751.42,"h":752.1,"l":751.27,"n":361,"o":751.36,"t":"2026-10-13T16:30:00Z","v":6121,"vw":751.699701},{"c":751.6775,"h":751.95,"l":750.97,"n":199,"o":751.42,"t":"2026-10-13T16:35:00Z","v":3878,"vw":751.373216},{"c":753.5625,"h":753.85,"l":751.96,"n":207,"o":751.96,"t":"2026-10-13T16:40:00Z","v":3149,"vw":752.812629},{"c":752.6,"h":754.02,"l":751.63,"n":292,"o":754.02,"t":"2026-10-13T16:45:00Z","v":5579,"vw":752.465552},{"c":752.785,"h":752.785,"l":752.27,"n":154,"o":752.27,"t":"2026-10-13T16:50:00Z","v":1788,"vw":752.682298},{"c":752.69,"h":753.34,"l":752.42,"n":131,"o":753.04,"t":"2026-10-13T16:55:00Z","v":1377,"vw":752.83892},{"c":753.99,"h":753.99,"l":752.14,"n":314,"o":752.41,"t":"2026-10-13T17:00:00Z","v":5618,"vw":752.973055},{"c":753.1099,"h":753.91,"l":752.54,"n":142,"o":753.42,"t":"2026-10-13T17:05:00Z","v":1744,"vw":752.935969},{"c":752.83,"h":752.83,"l":752.32,"n":193,"o":752.44,"t":"2026-10-13T17:10:00Z","v":2135,"vw":752.56004},{"c":752.03,"h":753.46,"l":752.03,"n":174,"o":752.95,"t":"2026-10-13T17:15:00Z","v":2273,"vw":752.705485},{"c":752.89,"h":752.89,"l":751.71,"n":354,"o":752.15,"t":"2026-10-13T17:20:00Z","v":7100,"vw":752.139904},{"c":753.16,"h":753.77,"l":752.89,"n":147,"o":752.89,"t":"2026-10-13T17:25:00Z","v":2161,"vw":753.270465},{"c":753.03,"h":753.48,"l":752.63,"n":186,"o":753.4,"t":"2026-10-13T17:30:00Z","v":3217,"vw":753.022351},{"c":752.64,"h":753.4,"l":751.985,"n":255,"o":753.17,"t":"2026-10-13T17:35:00Z","v":3464,"vw":752.601645},{"c":751.12,"h":752.8,"l":751.04,"n":294,"o":752.8,"t":"2026-10-13T17:40:00Z","v":7943,"vw":751.912201},{"c":750.775,"h":751.39,"l":750.6,"n":270,"o":750.9,"t":"2026-10-13T17:45:00Z","v":4274,"vw":750.980431},{"c":753.09,"h":753.09,"l":750.49,"n":269,"o":750.49,"t":"2026-10-13T17:50:00Z","v":4472,"vw":751.825048},{"c":751.485,"h":752.95,"l":751.485,"n":192,"o":752.545,"t":"2026-10-13T17:55:00Z","v":3481,"vw":752.254905},{"c":752.26,"h":752.93,"l":751.4701,"n":363,"o":752.02,"t":"2026-10-13T18:00:00Z","v":7510,"vw":752.587066},{"c":751.91,"h":752.95,"l":751.78,"n":276,"o":752.26,"t":"2026-10-13T18:05:00Z","v":5210,"vw":752.397901},{"c":752.165,"h":752.2,"l":751.575,"n":325,"o":751.77,"t":"2026-10-13T18:10:00Z","v":5991,"vw":751.771725},{"c":753,"h":753,"l":751.51,"n":478,"o":752.32,"t":"2026-10-13T18:15:00Z","v":14949,"vw":752.334412},{"c":754.425,"h":754.64,"l":753.12,"n":309,"o":753.12,"t":"2026-10-13T18:20:00Z","v":6218,"vw":753.485584},{"c":754.165,"h":754.91,"l":753.88,"n":219,"o":754.82,"t":"2026-10-13T18:25:00Z","v":3269,"vw":754.244301},{"c":754.1,"h":754.87,"l":753.6601,"n":292,"o":754.145,"t":"2026-10-13T18:30:00Z","v":3461,"vw":754.142008},{"c":754.69,"h":755.03,"l":753.86,"n":219,"o":754.38,"t":"2026-10-13T18:35:00Z","v":3160,"vw":754.273747},{"c":755.79,"h":755.9,"l":754.15,"n":250,"o":755.02,"t":"2026-10-13T18:40:00Z","v":3308,"vw":754.988785},{"c":755.11,"h":756.17,"l":755.11,"n":185,"o":755.7825,"t":"2026-10-13T18:45:00Z","v":3524,"vw":755.636178},{"c":754.52,"h":755.19,"l":754.41,"n":291,"o":755.1,"t":"2026-10-13T18:50:00Z","v":5257,"vw":754.659444},{"c":753.78,"h":754.55,"l":753.345,"n":319,"o":754.29,"t":"2026-10-13T18:55:00Z","v":4586,"vw":754.104845},{"c":752.85,"h":754.53,"l":752.59,"n":301,"o":754.32,"t":"2026-10-13T19:00:00Z","v":4574,"vw":753.484281},{"c":754.3,"h":754.3,"l":752.19,"n":327,"o":752.75,"t":"2026-10-13T19:05:00Z","v":5061,"vw":753.080987},{"c":755.3,"h":755.35,"l":754.05,"n":213,"o":754.18,"t":"2026-10-13T19:10:00Z","v":3811,"vw":754.50392},{"c":754.82,"h":755.335,"l":754.605,"n":277,"o":755.33,"t":"2026-10-13T19:15:00Z","v":4021,"vw":755.006441},{"c":755.0151,"h":755.0151,"l":754.43,"n":407,"o":754.82,"t":"2026-10-13T19:20:00Z","v":6601,"vw":754.697476},{"c":755.57,"h":755.71,"l":755.015,"n":323,"o":755.015,"t":"2026-10-13T19:25:00Z","v":5452,"vw":755.368627},{"c":754.99,"h":755.82,"l":754.6,"n":466,"o":755.81,"t":"2026-10-13T19:30:00Z","v":7857,"vw":755.055466},{"c":755.425,"h":755.73,"l":754.39,"n":351,"o":754.82,"t":"2026-10-13T19:35:00Z","v":5213,"vw":755.056583},{"c":756.08,"h":756.625,"l":755.01,"n":445,"o":755.415,"t":"2026-10-13T19:40:00Z","v":6065,"vw":755.833593},{"c":755.905,"h":756.14,"l":755.475,"n":478,"o":755.905,"t":"2026-10-13T19:45:00Z","v":8035,"vw":755.786333},{"c":754.41,"h":756.32,"l":754.38,"n":766,"o":756.25,"t":"2026-10-13T19:50:00Z","v":13277,"vw":755.225429},{"c":753.38,"h":754.77,"l":752.91,"n":2656,"o":754.22,"t":"2026-10-13T19:55:00Z","v":64542,"vw":753.605525},{"c":753.12,"h":753.12,"l":753.12,"n":97,"o":753.12,"t":"2026-10-13T20:00:00Z","v":140599,"vw":753.12},{"c":751.41,"h":751.41,"l":751.41,"n":1,"o":751.41,"t":"2026-10-13T20:50:00Z","v":125,"vw":751.41},{"c":766.97,"h":766.97,"l":766.97,"n":2,"o":766.97,"t":"2026-10-14T10:35:00Z","v":65,"vw":766.97},{"c":759.73,"h":761.105,"l":755.21,"n":424,"o":758.16,"t":"2026-10-14T13:30:00Z","v":8698,"vw":758.118836},{"c":760.66,"h":764.98,"l":759.36,"n":343,"o":759.36,"t":"2026-10-14T13:35:00Z","v":4167,"vw":761.468802},{"c":761.87,"h":762.74,"l":757.94,"n":496,"o":760.655,"t":"2026-10-14T13:40:00Z","v":17794,"vw":759.730612},{"c":766.805,"h":766.83,"l":759.735,"n":503,"o":760.49,"t":"2026-10-14T13:45:00Z","v":23040,"vw":763.577224},{"c":766.15,"h":769.37,"l":766.15,"n":326,"o":766.78,"t":"2026-10-14T13:50:00Z","v":7833,"vw":768.012795},{"c":767.5241,"h":768.13,"l":766.365,"n":143,"o":766.83,"t":"2026-10-14T13:55:00Z","v":2475,"vw":766.826987},{"c":769.69,"h":770.2,"l":765.72,"n":571,"o":765.95,"t":"2026-10-14T14:00:00Z","v":10030,"vw":768.633737},{"c":769.6,"h":770.18,"l":768.63,"n":315,"o":770.18,"t":"2026-10-14T14:05:00Z","v":4354,"vw":769.428477},{"c":767.195,"h":769.6,"l":766.475,"n":407,"o":769.6,"t":"2026-10-14T14:10:00Z","v":7352,"vw":768.14367},{"c":766.935,"h":769.78,"l":766.935,"n":377,"o":767.99,"t":"2026-10-14T14:15:00Z","v":7178,"vw":768.554322},{"c":766.57,"h":767.68,"l":764.88,"n":282,"o":767.09,"t":"2026-10-14T14:20:00Z","v":5049,"vw":766.273909},{"c":767.58,"h":767.58,"l":764.2037,"n":322,"o":765.725,"t":"2026-10-14T14:25:00Z","v":5523,"vw":765.559378},{"c":766.56,"h":767.34,"l":765.8901,"n":461,"o":766.72,"t":"2026-10-14T14:30:00Z","v":7432,"vw":766.701923},{"c":764.73,"h":767.92,"l":764.73,"n":430,"o":766.855,"t":"2026-10-14T14:35:00Z","v":6678,"vw":766.521638},{"c":764.47,"h":764.98,"l":764.03,"n":363,"o":764.49,"t":"2026-10-14T14:40:00Z","v":3377,"vw":764.387629},{"c":764.455,"h":765.255,"l":763.9,"n":309,"o":764.47,"t":"2026-10-14T14:45:00Z","v":3411,"vw":764.501276},{"c":765.83,"h":766,"l":763.6225,"n":428,"o":764.15,"t":"2026-10-14T14:50:00Z","v":7642,"vw":765.40737},{"c":763.02,"h":765.88,"l":762.91,"n":518,"o":765.36,"t":"2026-10-14T14:55:00Z","v":18464,"vw":764.007237},{"c":765.69,"h":767.52,"l":762.91,"n":348,"o":762.91,"t":"2026-10-14T15:00:00Z","v":7723,"vw":765.631031},{"c":766.02,"h":766.76,"l":765.41,"n":304,"o":766.04,"t":"2026-10-14T15:05:00Z","v":5692,"vw":765.842848},{"c":765.445,"h":767.15,"l":765.14,"n":337,"o":766.345,"t":"2026-10-14T15:10:00Z","v":4582,"vw":766.023143},{"c":767.1325,"h":767.2475,"l":765.33,"n":700,"o":765.91,"t":"2026-10-14T15:15:00Z","v":18649,"vw":766.161676},{"c":771.2,"h":773.07,"l":767.07,"n":898,"o":767.51,"t":"2026-10-14T15:20:00Z","v":38692,"vw":770.734229},{"c":771.72,"h":772.09,"l":770.89,"n":414,"o":771.29,"t":"2026-10-14T15:25:00Z","v":8722,"vw":771.501658},{"c":771.24,"h":772.08,"l":770.9,"n":271,"o":771.52,"t":"2026-10-14T15:30:00Z","v":3991,"vw":771.452972},{"c":771.7488,"h":772.33,"l":771.34,"n":283,"o":772.06,"t":"2026-10-14T15:35:00Z","v":4563,"vw":771.654334},{"c":771.345,"h":772.21,"l":771.18,"n":334,"o":771.18,"t":"2026-10-14T15:40:00Z","v":4199,"vw":771.714908},{"c":772.3,"h":772.3,"l":770.45,"n":482,"o":771.345,"t":"2026-10-14T15:45:00Z","v":10067,"vw":771.406083},{"c":773.88,"h":774.11,"l":772.36,"n":470,"o":772.43,"t":"2026-10-14T15:50:00Z","v":10994,"vw":772.997282},{"c":773.54,"h":773.815,"l":773.16,"n":309,"o":773.76,"t":"2026-10-14T15:55:00Z","v":4866,"vw":773.414711},{"c":772.73,"h":773.53,"l":772.4356,"n":341,"o":773.53,"t":"2026-10-14T16:00:00Z","v":7728,"vw":772.861751},{"c":772.92,"h":773.46,"l":771.79,"n":388,"o":772.73,"t":"2026-10-14T16:05:00Z","v":5115,"vw":772.586871},{"c":772.36,"h":773.44,"l":772.24,"n":280,"o":773.11,"t":"2026-10-14T16:10:00Z","v":3769,"vw":772.805369},{"c":773.44,"h":773.44,"l":772.07,"n":321,"o":772.07,"t":"2026-10-14T16:15:00Z","v":3630,"vw":772.905593},{"c":774.82,"h":774.82,"l":773.23,"n":414,"o":773.23,"t":"2026-10-14T16:20:00Z","v":5066,"vw":773.935047},{"c":775.49,"h":777.12,"l":774.87,"n":855,"o":774.87,"t":"2026-10-14T16:25:00Z","v":15680,"vw":775.923863},{"c":774.97,"h":776.03,"l":774.97,"n":326,"o":775.4,"t":"2026-10-14T16:30:00Z","v":5692,"vw":775.622554},{"c":775.636,"h":776.29,"l":774.8,"n":327,"o":775.175,"t":"2026-10-14T16:35:00Z","v":5035,"vw":775.177237},{"c":775,"h":776.05,"l":774.535,"n":381,"o":775.37,"t":"2026-10-14T16:40:00Z","v":7078,"vw":775.419697},{"c":776.09,"h":776.1,"l":774.71,"n":287,"o":774.87,"t":"2026-10-14T16:45:00Z","v":4981,"vw":775.451612},{"c":775.78,"h":776.1,"l":774,"n":429,"o":776.1,"t":"2026-10-14T16:50:00Z","v":12983,"vw":774.618116},{"c":775.61,"h":775.78,"l":774.94,"n":258,"o":775.78,"t":"2026-10-14T16:55:00Z","v":3205,"vw":775.420062},{"c":776.56,"h":776.56,"l":775.38,"n":255,"o":775.685,"t":"2026-10-14T17:00:00Z","v":3475,"vw":775.984625},{"c":779.1675,"h":779.24,"l":776.18,"n":404,"o":776.58,"t":"2026-10-14T17:05:00Z","v":6989,"vw":777.257063},{"c":778.635,"h":779.67,"l":778.1,"n":211,"o":779.225,"t":"2026-10-14T17:10:00Z","v":3631,"vw":778.951912},{"c":778.92,"h":779.37,"l":777.78,"n":376,"o":778.06,"t":"2026-10-14T17:15:00Z","v":5270,"vw":778.637617},{"c":779.235,"h":779.235,"l":778.39,"n":327,"o":778.645,"t":"2026-10-14T17:20:00Z","v":4696,"vw":778.71814},{"c":778.55,"h":779.65,"l":777.81,"n":377,"o":779.09,"t":"2026-10-14T17:25:00Z","v":7569,"vw":778.706583},{"c":780.795,"h":780.84,"l":778.03,"n":480,"o":778.03,"t":"2026-10-14T17:30:00Z","v":7475,"vw":779.94527},{"c":780.365,"h":781.275,"l":780.365,"n":351,"o":780.81,"t":"2026-10-14T17:35:00Z","v":4637,"vw":780.809292},{"c":780.78,"h":780.935,"l":779.22,"n":355,"o":780.33,"t":"2026-10-14T17:40:00Z","v":4905,"vw":780.094393},{"c":778.95,"h":780.9,"l":778.82,"n":367,"o":780.9,"t":"2026-10-14T17:45:00Z","v":4998,"vw":779.909636},{"c":778.185,"h":779.285,"l":778.185,"n":549,"o":778.93,"t":"2026-10-14T17:50:00Z","v":4645,"vw":778.726625},{"c":778.83,"h":779.1,"l":778.325,"n":469,"o":778.53,"t":"2026-10-14T17:55:00Z","v":7138,"vw":778.719834},{"c":780.27,"h":780.39,"l":778.89,"n":459,"o":778.89,"t":"2026-10-14T18:00:00Z","v":5320,"vw":779.732421},{"c":780.65,"h":780.9575,"l":779.81,"n":277,"o":780.275,"t":"2026-10-14T18:05:00Z","v":3434,"vw":780.48547},{"c":780.91,"h":781.84,"l":780.54,"n":432,"o":780.89,"t":"2026-10-14T18:10:00Z","v":7517,"vw":781.236297},{"c":780.14,"h":781.0695,"l":780.14,"n":306,"o":780.9,"t":"2026-10-14T18:15:00Z","v":4099,"vw":780.383495},{"c":781.19,"h":781.19,"l":780.1039,"n":344,"o":780.185,"t":"2026-10-14T18:20:00Z","v":4315,"vw":780.668308},{"c":780.63,"h":781.255,"l":780.56,"n":345,"o":781.19,"t":"2026-10-14T18:25:00Z","v":5653,"vw":780.878932},{"c":780.63,"h":781.06,"l":780.31,"n":325,"o":780.82,"t":"2026-10-14T18:30:00Z","v":5150,"vw":780.768797},{"c":779.995,"h":781,"l":779.55,"n":336,"o":780.595,"t":"2026-10-14T18:35:00Z","v":3849,"vw":780.568263},{"c":779.47,"h":780.19,"l":779.065,"n":298,"o":780.19,"t":"2026-10-14T18:40:00Z","v":4102,"vw":779.581391},{"c":779.695,"h":779.965,"l":779.3246,"n":316,"o":779.39,"t":"2026-10-14T18:45:00Z","v":3313,"vw":779.737206},{"c":780.02,"h":780.03,"l":779.37,"n":254,"o":779.37,"t":"2026-10-14T18:50:00Z","v":2469,"vw":779.820661},{"c":780.86,"h":781.04,"l":779.95,"n":325,"o":780.08,"t":"2026-10-14T18:55:00Z","v":5766,"vw":780.431806},{"c":780.47,"h":780.7822,"l":780.25,"n":249,"o":780.7,"t":"2026-10-14T19:00:00Z","v":3619,"vw":780.522632},{"c":780.955,"h":781.28,"l":780.3,"n":473,"o":780.835,"t":"2026-10-14T19:05:00Z","v":6794,"vw":780.897421},{"c":780.97,"h":781.26,"l":780.425,"n":488,"o":780.955,"t":"2026-10-14T19:10:00Z","v":7325,"vw":780.812643},{"c":779.87,"h":781.46,"l":779.87,"n":594,"o":780.965,"t":"2026-10-14T19:15:00Z","v":6345,"vw":780.880078},{"c":779.285,"h":779.85,"l":779.056,"n":461,"o":779.85,"t":"2026-10-14T19:20:00Z","v":5378,"vw":779.348708},{"c":779.36,"h":779.99,"l":778.72,"n":563,"o":779.285,"t":"2026-10-14T19:25:00Z","v":8786,"vw":779.485578},{"c":777.0225,"h":779.62,"l":776.56,"n":622,"o":779.62,"t":"2026-10-14T19:30:00Z","v":11030,"vw":777.696198},{"c":777.3225,"h":777.82,"l":776.84,"n":514,"o":777.26,"t":"2026-10-14T19:35:00Z","v":8640,"vw":777.279247},{"c":776.825,"h":777.345,"l":774.9605,"n":882,"o":777.05,"t":"2026-10-14T19:40:00Z","v":13756,"vw":776.434411},{"c":778.06,"h":778.2725,"l":776.7,"n":780,"o":777.01,"t":"2026-10-14T19:45:00Z","v":12202,"vw":777.598021},{"c":776.89,"h":778.28,"l":776.64,"n":1659,"o":777.61,"t":"2026-10-14T19:50:00Z","v":24738,"vw":777.472096},{"c":779.27,"h":779.39,"l":776.27,"n":5071,"o":776.41,"t":"2026-10-14T19:55:00Z","v":103543,"vw":778.146273},{"c":778.36,"h":779.16,"l":778.36,"n":115,"o":779.16,"t":"2026-10-14T20:00:00Z","v":188075,"vw":778.360314},{"c":776.5,"h":776.5,"l":776.5,"n":11,"o":776.5,"t":"2026-10-14T20:20:00Z","v":993,"vw":776.5},{"c":775.66,"h":775.66,"l":775.66,"n":9,"o":775.66,"t":"2026-10-14T20:25:00Z","v":1156,"vw":775.66},{"c":780.7,"h":780.7,"l":780.7,"n":15,"o":780.7,"t":"2026-10-14T22:15:00Z","v":113,"vw":780.7},{"c":781.2,"h":781.2,"l":781.2,"n":1,"o":781.2,"t":"2026-10-14T23:30:00Z","v":50,"vw":781.2},{"c":782.535,"h":782.535,"l":782.535,"n":1,"o":782.535,"t":"2026-10-14T23:35:00Z","v":100,"vw":782.535},{"c":784.6,"h":784.6,"l":784.6,"n":13,"o":784.6,"t":"2026-10-15T08:00:00Z","v":2017,"vw":784.6},{"c":787,"h":787,"l":787,"n":3,"o":787,"t":"2026-10-15T08:15:00Z","v":52,"vw":787},{"c":786.71,"h":786.71,"l":786,"n":3,"o":786,"t":"2026-10-15T09:10:00Z","v":2500,"vw":786.142},{"c":790,"h":790,"l":787.51,"n":39,"o":787.51,"t":"2026-10-15T11:00:00Z","v":1056,"vw":789.749795},{"c":790,"h":790,"l":790,"n":5,"o":790,"t":"2026-10-15T11:05:00Z","v":267,"vw":790},{"c":791.238,"h":791.238,"l":791.238,"n":1,"o":791.238,"t":"2026-10-15T11:35:00Z","v":100,"vw":791.238},{"c":789.5,"h":789.5,"l":789.5,"n":2,"o":789.5,"t":"2026-10-15T12:15:00Z","v":50,"vw":789.5},{"c":790,"h":790,"l":789.99,"n":5,"o":789.99,"t":"2026-10-15T12:20:00Z","v":1083,"vw":789.999045},{"c":794.88,"h":794.88,"l":794.88,"n":3,"o":794.88,"t":"2026-10-15T12:40:00Z","v":110,"vw":794.88},{"c":794.8,"h":794.8,"l":794.8,"n":1,"o":794.8,"t":"2026-10-15T12:55:00Z","v":235,"vw":794.8},{"c":794.8,"h":794.8,"l":794.5,"n":4,"o":794.5,"t":"2026-10-15T13:05:00Z","v":220,"vw":794.742308},{"c":793.01,"h":794.5,"l":793,"n":19,"o":793.02,"t":"2026-10-15T13:10:00Z","v":863,"vw":793.374378},{"c":800,"h":800,"l":792.2,"n":51,"o":792.2,"t":"2026-10-15T13:25:00Z","v":1726,"vw":797.547015},{"c":801.17,"h":809.49,"l":797.18,"n":1266,"o":802.33,"t":"2026-10-15T13:30:00Z","v":34999,"vw":803.546339},{"c":794.49,"h":805.1,"l":794.2,"n":901,"o":801.075,"t":"2026-10-15T13:35:00Z","v":19810,"vw":800.840207},{"c":798.79,"h":799.26,"l":792.58,"n":584,"o":794.01,"t":"2026-10-15T13:40:00Z","v":17317,"vw":795.672752},{"c":796.8625,"h":801.6932,"l":796.41,"n":620,"o":797.94,"t":"2026-10-15T13:45:00Z","v":8422,"vw":799.337373},{"c":801.525,"h":801.63,"l":796.135,"n":535,"o":796.25,"t":"2026-10-15T13:50:00Z","v":7649,"vw":800.139771},{"c":800.26,"h":802.17,"l":798.825,"n":666,"o":802.16,"t":"2026-10-15T13:55:00Z","v":16502,"vw":800.299804},{"c":804.23,"h":805.36,"l":799.197,"n":663,"o":800.26,"t":"2026-10-15T14:00:00Z","v":10976,"vw":801.560694},{"c":803.63,"h":804.65,"l":802.17,"n":395,"o":804.65,"t":"2026-10-15T14:05:00Z","v":5758,"vw":803.507128},{"c":800.17,"h":803.52,"l":800.17,"n":545,"o":802.4,"t":"2026-10-15T14:10:00Z","v":11214,"vw":802.015893},{"c":801.52,"h":801.93,"l":799.63,"n":390,"o":799.63,"t":"2026-10-15T14:15:00Z","v":8308,"vw":800.999533},{"c":799.03,"h":801.89,"l":798.51,"n":386,"o":801.52,"t":"2026-10-15T14:20:00Z","v":6849,"vw":799.931696},{"c":798.01,"h":799.48,"l":797.2043,"n":205,"o":799.025,"t":"2026-10-15T14:25:00Z","v":2649,"vw":798.39211},{"c":794.01,"h":798.39,"l":793.8,"n":1271,"o":798.19,"t":"2026-10-15T14:30:00Z","v":33206,"vw":795.847806},{"c":797.705,"h":798.38,"l":793.55,"n":523,"o":793.55,"t":"2026-10-15T14:35:00Z","v":7907,"vw":796.4503},{"c":795.45,"h":798.48,"l":794.77,"n":358,"o":798.48,"t":"2026-10-15T14:40:00Z","v":7274,"vw":796.396363},{"c":796.955,"h":798.06,"l":795.83,"n":436,"o":795.835,"t":"2026-10-15T14:45:00Z","v":9849,"vw":797.059038},{"c":798.1175,"h":798.28,"l":796.388,"n":408,"o":796.86,"t":"2026-10-15T14:50:00Z","v":12313,"vw":797.515495},{"c":797.54,"h":800.03,"l":797.54,"n":363,"o":799.09,"t":"2026-10-15T14:55:00Z","v":6421,"vw":799.218827},{"c":799.48,"h":800.98,"l":796.71,"n":629,"o":796.71,"t":"2026-10-15T15:00:00Z","v":14348,"vw":799.860801},{"c":803.58,"h":803.63,"l":798.68,"n":542,"o":799.74,"t":"2026-10-15T15:05:00Z","v":12512,"vw":801.004285},{"c":804.155,"h":805.8,"l":803.63,"n":769,"o":803.63,"t":"2026-10-15T15:10:00Z","v":25079,"vw":805.051542},{"c":805.17,"h":806.84,"l":803.7,"n":613,"o":804.075,"t":"2026-10-15T15:15:00Z","v":12791,"vw":804.776621},{"c":807.22,"h":807.35,"l":805.35,"n":390,"o":805.995,"t":"2026-10-15T15:20:00Z","v":5313,"vw":806.487444},{"c":807.8,"h":808,"l":805.63,"n":488,"o":806.775,"t":"2026-10-15T15:25:00Z","v":9507,"vw":806.365867},{"c":806.65,"h":808.52,"l":805.88,"n":449,"o":807.86,"t":"2026-10-15T15:30:00Z","v":9528,"vw":807.598674},{"c":805.45,"h":806.495,"l":805.03,"n":448,"o":806.36,"t":"2026-10-15T15:35:00Z","v":9057,"vw":805.675341},{"c":808.4,"h":808.605,"l":805.345,"n":443,"o":806.1599,"t":"2026-10-15T15:40:00Z","v":11314,"vw":807.113556},{"c":806.05,"h":808.4,"l":805.98,"n":510,"o":808.4,"t":"2026-10-15T15:45:00Z","v":13958,"vw":807.118533},{"c":805.315,"h":806.49,"l":805.07,"n":351,"o":805.8359,"t":"2026-10-15T15:50:00Z","v":5367,"vw":805.86773},{"c":804.39,"h":805.77,"l":803.7901,"n":407,"o":805.36,"t":"2026-10-15T15:55:00Z","v":5408,"vw":804.642045},{"c":806.06,"h":806.41,"l":804.27,"n":397,"o":804.6,"t":"2026-10-15T16:00:00Z","v":5382,"vw":805.244446},{"c":806.4,"h":807.63,"l":805.84,"n":392,"o":806.36,"t":"2026-10-15T16:05:00Z","v":7080,"vw":806.790856},{"c":805.1,"h":806.83,"l":804.77,"n":293,"o":806.64,"t":"2026-10-15T16:10:00Z","v":5329,"vw":805.85646},{"c":804.0675,"h":805.355,"l":802.635,"n":482,"o":805.035,"t":"2026-10-15T16:15:00Z","v":10307,"vw":804.133195},{"c":804.18,"h":804.35,"l":803.3,"n":284,"o":804.125,"t":"2026-10-15T16:20:00Z","v":4890,"vw":803.859702},{"c":805.67,"h":806.41,"l":803.76,"n":479,"o":803.76,"t":"2026-10-15T16:25:00Z","v":8189,"vw":805.336559},{"c":805.61,"h":806.17,"l":805.17,"n":286,"o":805.485,"t":"2026-10-15T16:30:00Z","v":5459,"vw":805.520021},{"c":806.14,"h":806.14,"l":805.36,"n":234,"o":805.64,"t":"2026-10-15T16:35:00Z","v":2775,"vw":805.811024},{"c":806.02,"h":806.25,"l":805.35,"n":285,"o":806.13,"t":"2026-10-15T16:40:00Z","v":5347,"vw":805.88284},{"c":805.66,"h":806.02,"l":804.99,"n":438,"o":806.02,"t":"2026-10-15T16:45:00Z","v":7679,"vw":805.48607},{"c":804.215,"h":806.07,"l":804.02,"n":292,"o":805.66,"t":"2026-10-15T16:50:00Z","v":5199,"vw":805.061364},{"c":805.455,"h":805.63,"l":804.185,"n":234,"o":804.185,"t":"2026-10-15T16:55:00Z","v":3212,"vw":804.972871},{"c":805.465,"h":806.05,"l":805.27,"n":240,"o":805.425,"t":"2026-10-15T17:00:00Z","v":3392,"vw":805.660134},{"c":805.6,"h":805.6,"l":804.495,"n":261,"o":805.465,"t":"2026-10-15T17:05:00Z","v":2914,"vw":804.897389},{"c":805.135,"h":805.99,"l":804.99,"n":255,"o":805.145,"t":"2026-10-15T17:10:00Z","v":3299,"vw":805.392184},{"c":804.825,"h":805.33,"l":804.55,"n":253,"o":805.135,"t":"2026-10-15T17:15:00Z","v":2990,"vw":804.834831},{"c":803.17,"h":804.982,"l":803.17,"n":300,"o":804.87,"t":"2026-10-15T17:20:00Z","v":4216,"vw":804.162598},{"c":801.21,"h":803.49,"l":800.642,"n":312,"o":803.49,"t":"2026-10-15T17:25:00Z","v":6688,"vw":802.472244},{"c":800.61,"h":801.49,"l":799.96,"n":425,"o":800.63,"t":"2026-10-15T17:30:00Z","v":9240,"vw":800.448494},{"c":801.61,"h":801.61,"l":800.87,"n":181,"o":800.87,"t":"2026-10-15T17:35:00Z","v":2042,"vw":801.098446},{"c":801.415,"h":802.15,"l":801.1224,"n":249,"o":801.61,"t":"2026-10-15T17:40:00Z","v":3117,"vw":801.556859},{"c":800.56,"h":801.6,"l":800.14,"n":626,"o":801.12,"t":"2026-10-15T17:45:00Z","v":11664,"vw":801.059361},{"c":801.23,"h":801.47,"l":799.96,"n":281,"o":800.305,"t":"2026-10-15T17:50:00Z","v":3939,"vw":800.837175},{"c":800.735,"h":801.47,"l":800.59,"n":352,"o":801.25,"t":"2026-10-15T17:55:00Z","v":5337,"vw":801.013773},{"c":801.11,"h":801.74,"l":800.73,"n":351,"o":801.0812,"t":"2026-10-15T18:00:00Z","v":5714,"vw":801.289267},{"c":801.7,"h":802.29,"l":800.63,"n":337,"o":801.11,"t":"2026-10-15T18:05:00Z","v":4549,"vw":801.359894},{"c":801.815,"h":801.815,"l":801.045,"n":283,"o":801.62,"t":"2026-10-15T18:10:00Z","v":4311,"vw":801.350074},{"c":801.45,"h":801.79,"l":801.0501,"n":163,"o":801.71,"t":"2026-10-15T18:15:00Z","v":2195,"vw":801.46519},{"c":800.52,"h":801.89,"l":800.47,"n":315,"o":801.82,"t":"2026-10-15T18:20:00Z","v":4770,"vw":801.09235},{"c":800.01,"h":800.31,"l":799.56,"n":268,"o":800.17,"t":"2026-10-15T18:25:00Z","v":2992,"vw":799.906919},{"c":800.6,"h":800.63,"l":799.83,"n":250,"o":800.17,"t":"2026-10-15T18:30:00Z","v":3508,"vw":800.272615},{"c":800.96,"h":801.43,"l":800.43,"n":292,"o":800.605,"t":"2026-10-15T18:35:00Z","v":3405,"vw":800.894979},{"c":800,"h":800.93,"l":799.98,"n":281,"o":800.655,"t":"2026-10-15T18:40:00Z","v":3877,"vw":800.332481},{"c":800.73,"h":800.73,"l":800.225,"n":186,"o":800.32,"t":"2026-10-15T18:45:00Z","v":1841,"vw":800.517426},{"c":800.75,"h":800.81,"l":800.34,"n":336,"o":800.72,"t":"2026-10-15T18:50:00Z","v":4238,"vw":800.544409},{"c":799.19,"h":800.735,"l":798.68,"n":386,"o":800.735,"t":"2026-10-15T18:55:00Z","v":5631,"vw":799.574038},{"c":800.46,"h":800.46,"l":799.02,"n":254,"o":799.5,"t":"2026-10-15T19:00:00Z","v":2609,"vw":799.591159},{"c":800.385,"h":800.97,"l":800.36,"n":348,"o":800.63,"t":"2026-10-15T19:05:00Z","v":4815,"vw":800.486458},{"c":798.79,"h":800.085,"l":798.775,"n":382,"o":800.03,"t":"2026-10-15T19:10:00Z","v":5533,"vw":799.522706},{"c":799.685,"h":799.84,"l":798.51,"n":322,"o":798.51,"t":"2026-10-15T19:15:00Z","v":3502,"vw":799.389103},{"c":799.0775,"h":799.685,"l":798.915,"n":251,"o":799.685,"t":"2026-10-15T19:20:00Z","v":2720,"vw":799.19942},{"c":799.295,"h":799.89,"l":798.7001,"n":374,"o":799.08,"t":"2026-10-15T19:25:00Z","v":5344,"vw":799.340436},{"c":799.5655,"h":799.57,"l":798.29,"n":610,"o":799.28,"t":"2026-10-15T19:30:00Z","v":8846,"vw":799.028901},{"c":798.885,"h":799.51,"l":798.29,"n":579,"o":799.33,"t":"2026-10-15T19:35:00Z","v":9536,"vw":799.055456},{"c":800.9562,"h":800.98,"l":798.78,"n":582,"o":798.78,"t":"2026-10-15T19:40:00Z","v":9662,"vw":800.061799},{"c":798.835,"h":800.885,"l":798.835,"n":550,"o":800.885,"t":"2026-10-15T19:45:00Z","v":9610,"vw":799.706407},{"c":797.795,"h":798.92,"l":797.68,"n":1026,"o":798.48,"t":"2026-10-15T19:50:00Z","v":16338,"vw":798.323167},{"c":796.35,"h":797.94,"l":795.09,"n":2893,"o":797.65,"t":"2026-10-15T19:55:00Z","v":54242,"vw":796.486946},{"c":796.34,"h":796.34,"l":796.34,"n":104,"o":796.34,"t":"2026-10-15T20:00:00Z","v":115817,"vw":796.34},{"c":796.44,"h":796.44,"l":796.44,"n":16,"o":796.44,"t":"2026-10-15T20:10:00Z","v":80,"vw":796.44},{"c":796.34,"h":796.34,"l":796.34,"n":1,"o":796.34,"t":"2026-10-15T20:40:00Z","v":224,"vw":796.34},{"c":799,"h":799,"l":799,"n":1,"o":799,"t":"2026-10-16T11:25:00Z","v":167,"vw":799},{"c":796.34,"h":796.34,"l":796.34,"n":7,"o":796.34,"t":"2026-10-16T11:35:00Z","v":173,"vw":796.34},{"c":799.99,"h":799.99,"l":799.99,"n":31,"o":799.99,"t":"2026-10-16T13:25:00Z","v":104,"vw":799.99},{"c":801.36,"h":805.3,"l":798,"n":534,"o":803.01,"t":"2026-10-16T13:30:00Z","v":48566,"vw":802.13451},{"c":801.01,"h":805.675,"l":800.03,"n":456,"o":800.83,"t":"2026-10-16T13:35:00Z","v":15965,"vw":801.993829},{"c":800.43,"h":802.7325,"l":800.425,"n":326,"o":801.4579,"t":"2026-10-16T13:40:00Z","v":12293,"vw":801.323282},{"c":795.995,"h":800.445,"l":794.52,"n":269,"o":800.435,"t":"2026-10-16T13:45:00Z","v":2961,"vw":797.556639},{"c":795.32,"h":796.93,"l":795.32,"n":219,"o":795.7375,"t":"2026-10-16T13:50:00Z","v":3897,"vw":796.147983},{"c":796.59,"h":797.54,"l":795.315,"n":219,"o":795.94,"t":"2026-10-16T13:55:00Z","v":3178,"vw":796.613501},{"c":795.04,"h":796.87,"l":795.04,"n":283,"o":796.48,"t":"2026-10-16T14:00:00Z","v":3563,"vw":795.925604},{"c":796.835,"h":797.68,"l":796,"n":135,"o":796,"t":"2026-10-16T14:05:00Z","v":1283,"vw":796.788527},{"c":797.22,"h":797.55,"l":796.09,"n":287,"o":797.55,"t":"2026-10-16T14:10:00Z","v":3861,"vw":796.759396},{"c":794.9307,"h":796.31,"l":794.59,"n":283,"o":796.31,"t":"2026-10-16T14:15:00Z","v":3511,"vw":795.38668},{"c":796.805,"h":797.5,"l":794.67,"n":245,"o":794.68,"t":"2026-10-16T14:20:00Z","v":2786,"vw":795.74892},{"c":795.53,"h":796.805,"l":795.53,"n":109,"o":796.805,"t":"2026-10-16T14:25:00Z","v":1073,"vw":795.756352},{"c":793.05,"h":796.46,"l":792.74,"n":400,"o":795.53,"t":"2026-10-16T14:30:00Z","v":5703,"vw":794.505498},{"c":792.96,"h":793.71,"l":792.24,"n":209,"o":793.5,"t":"2026-10-16T14:35:00Z","v":2281,"vw":793.014839},{"c":793.88,"h":794.73,"l":792.31,"n":209,"o":793.18,"t":"2026-10-16T14:40:00Z","v":3249,"vw":793.176125},{"c":793.41,"h":793.8,"l":792.62,"n":143,"o":793.335,"t":"2026-10-16T14:45:00Z","v":2588,"vw":793.062718},{"c":796.51,"h":797.71,"l":792.76,"n":255,"o":792.76,"t":"2026-10-16T14:50:00Z","v":3403,"vw":795.256402},{"c":797.18,"h":797.7,"l":795.31,"n":196,"o":796.19,"t":"2026-10-16T14:55:00Z","v":3373,"vw":796.577281},{"c":796.88,"h":797.47,"l":796.5407,"n":136,"o":796.5814,"t":"2026-10-16T15:00:00Z","v":1514,"vw":796.980647},{"c":797.25,"h":797.545,"l":796.65,"n":266,"o":796.895,"t":"2026-10-16T15:05:00Z","v":3363,"vw":797.028165},{"c":798.585,"h":798.68,"l":797.13,"n":209,"o":797.515,"t":"2026-10-16T15:10:00Z","v":3267,"vw":797.830546},{"c":797.61,"h":798.38,"l":797.39,"n":180,"o":798.38,"t":"2026-10-16T15:15:00Z","v":3071,"vw":797.792586},{"c":796.2044,"h":797.39,"l":796.05,"n":248,"o":797.26,"t":"2026-10-16T15:20:00Z","v":4808,"vw":796.747072},{"c":796.3,"h":796.3,"l":794.84,"n":281,"o":795.915,"t":"2026-10-16T15:25:00Z","v":3578,"vw":795.664222},{"c":796.06,"h":796.54,"l":794.28,"n":443,"o":796.06,"t":"2026-10-16T15:30:00Z","v":9503,"vw":795.387047},{"c":793.83,"h":796.81,"l":793.035,"n":280,"o":796.35,"t":"2026-10-16T15:35:00Z","v":5557,"vw":794.635251},{"c":794.635,"h":795.17,"l":793.905,"n":160,"o":794.7,"t":"2026-10-16T15:40:00Z","v":2511,"vw":794.603066},{"c":795.27,"h":795.86,"l":792.91,"n":258,"o":794.17,"t":"2026-10-16T15:45:00Z","v":3708,"vw":794.171636},{"c":793.9,"h":795.295,"l":793.4901,"n":301,"o":795.295,"t":"2026-10-16T15:50:00Z","v":5177,"vw":794.411764},{"c":793.38,"h":793.805,"l":792.84,"n":220,"o":793.805,"t":"2026-10-16T15:55:00Z","v":3015,"vw":793.245663},{"c":793.16,"h":793.97,"l":792.87,"n":173,"o":793.38,"t":"2026-10-16T16:00:00Z","v":2577,"vw":793.25821},{"c":793.81,"h":793.81,"l":792.99,"n":288,"o":793.63,"t":"2026-10-16T16:05:00Z","v":6257,"vw":793.216737},{"c":793.47,"h":794.47,"l":793.38,"n":231,"o":793.8,"t":"2026-10-16T16:10:00Z","v":3953,"vw":793.772522},{"c":795.31,"h":795.31,"l":793.39,"n":181,"o":793.45,"t":"2026-10-16T16:15:00Z","v":3140,"vw":794.154338},{"c":794.64,"h":795.2,"l":793.855,"n":287,"o":794.8,"t":"2026-10-16T16:20:00Z","v":5234,"vw":794.450588},{"c":794.24,"h":794.92,"l":794.06,"n":344,"o":794.625,"t":"2026-10-16T16:25:00Z","v":6585,"vw":794.341609},{"c":794.925,"h":795.29,"l":793.47,"n":293,"o":794.06,"t":"2026-10-16T16:30:00Z","v":5840,"vw":794.076861},{"c":794.825,"h":795.37,"l":794.51,"n":161,"o":794.52,"t":"2026-10-16T16:35:00Z","v":2812,"vw":794.816221},{"c":794.55,"h":795.2,"l":794.36,"n":173,"o":794.58,"t":"2026-10-16T16:40:00Z","v":2888,"vw":794.643249},{"c":795.03,"h":795.4,"l":794.545,"n":268,"o":794.545,"t":"2026-10-16T16:45:00Z","v":2986,"vw":795.017192},{"c":794.92,"h":795.28,"l":794.48,"n":300,"o":795.085,"t":"2026-10-16T16:50:00Z","v":5598,"vw":794.924039},{"c":795.15,"h":795.29,"l":794.66,"n":211,"o":794.92,"t":"2026-10-16T16:55:00Z","v":2520,"vw":795.000057},{"c":795.35,"h":795.35,"l":794.2475,"n":272,"o":795.2,"t":"2026-10-16T17:00:00Z","v":3982,"vw":794.870459},{"c":795.18,"h":796.12,"l":794.245,"n":251,"o":795.64,"t":"2026-10-16T17:05:00Z","v":4451,"vw":795.587241},{"c":791.76,"h":795.185,"l":791,"n":424,"o":795.185,"t":"2026-10-16T17:10:00Z","v":7843,"vw":792.74277},{"c":790.825,"h":792.22,"l":790.63,"n":295,"o":791.8453,"t":"2026-10-16T17:15:00Z","v":4192,"vw":791.709264},{"c":791.745,"h":791.87,"l":790.675,"n":232,"o":790.8201,"t":"2026-10-16T17:20:00Z","v":2162,"vw":791.305927},{"c":790.955,"h":792.23,"l":790.47,"n":337,"o":791.745,"t":"2026-10-16T17:25:00Z","v":7961,"vw":790.994984},{"c":790.77,"h":791.953,"l":790.53,"n":251,"o":791.38,"t":"2026-10-16T17:30:00Z","v":3095,"vw":791.417038},{"c":789.59,"h":790.3,"l":789.03,"n":197,"o":790.3,"t":"2026-10-16T17:35:00Z","v":3988,"vw":789.540101},{"c":789.745,"h":790.36,"l":789.44,"n":280,"o":789.61,"t":"2026-10-16T17:40:00Z","v":5011,"vw":789.921214},{"c":790.87,"h":790.87,"l":789.88,"n":181,"o":789.88,"t":"2026-10-16T17:45:00Z","v":1973,"vw":790.362328},{"c":790.415,"h":790.625,"l":790.2225,"n":119,"o":790.615,"t":"2026-10-16T17:50:00Z","v":1600,"vw":790.426997},{"c":788.89,"h":790.41,"l":788.805,"n":258,"o":790.33,"t":"2026-10-16T17:55:00Z","v":3054,"vw":789.310699},{"c":787.57,"h":789.54,"l":787.32,"n":354,"o":788.84,"t":"2026-10-16T18:00:00Z","v":7142,"vw":788.218894},{"c":788.26,"h":788.8,"l":787.61,"n":204,"o":787.61,"t":"2026-10-16T18:05:00Z","v":1966,"vw":788.17864},{"c":789.71,"h":789.71,"l":788.08,"n":233,"o":788.74,"t":"2026-10-16T18:10:00Z","v":2692,"vw":788.766482},{"c":788.885,"h":789.15,"l":788.6525,"n":173,"o":789.115,"t":"2026-10-16T18:15:00Z","v":2908,"vw":788.83789},{"c":789.56,"h":789.64,"l":788.22,"n":312,"o":788.915,"t":"2026-10-16T18:20:00Z","v":4289,"vw":788.738734},{"c":788.19,"h":789.81,"l":788.065,"n":239,"o":789.565,"t":"2026-10-16T18:25:00Z","v":4651,"vw":788.854324},{"c":788.56,"h":788.9,"l":787.8725,"n":364,"o":788.125,"t":"2026-10-16T18:30:00Z","v":8354,"vw":788.019718},{"c":789.245,"h":789.245,"l":787.62,"n":340,"o":788.65,"t":"2026-10-16T18:35:00Z","v":3881,"vw":788.507074},{"c":788.7,"h":789.83,"l":788.41,"n":348,"o":789.22,"t":"2026-10-16T18:40:00Z","v":6760,"vw":788.840484},{"c":788.61,"h":789.36,"l":788.39,"n":346,"o":788.7,"t":"2026-10-16T18:45:00Z","v":5831,"vw":788.753353},{"c":789.755,"h":789.755,"l":787.575,"n":400,"o":788.87,"t":"2026-10-16T18:50:00Z","v":6044,"vw":788.47511},{"c":789.475,"h":790.16,"l":789.01,"n":314,"o":789.755,"t":"2026-10-16T18:55:00Z","v":4684,"vw":789.683007},{"c":789.64,"h":791.0434,"l":788.79,"n":450,"o":789.14,"t":"2026-10-16T19:00:00Z","v":6903,"vw":789.881005},{"c":789.705,"h":790.15,"l":789.57,"n":269,"o":790.14,"t":"2026-10-16T19:05:00Z","v":3033,"vw":789.797424},{"c":790.52,"h":790.56,"l":789.21,"n":570,"o":790.115,"t":"2026-10-16T19:10:00Z","v":8349,"vw":789.790978},{"c":789.24,"h":790.89,"l":788.925,"n":346,"o":790.17,"t":"2026-10-16T19:15:00Z","v":4756,"vw":789.975436},{"c":791.32,"h":791.42,"l":789.2,"n":408,"o":789.24,"t":"2026-10-16T19:20:00Z","v":6113,"vw":790.496862},{"c":790.04,"h":791.33,"l":789.515,"n":387,"o":791.33,"t":"2026-10-16T19:25:00Z","v":5082,"vw":790.094876},{"c":790.025,"h":790.22,"l":789.09,"n":467,"o":789.91,"t":"2026-10-16T19:30:00Z","v":7589,"vw":789.591116},{"c":790.88,"h":790.95,"l":789.59,"n":420,"o":789.885,"t":"2026-10-16T19:35:00Z","v":5659,"vw":790.217321},{"c":789.84,"h":790.65,"l":789.63,"n":513,"o":790.65,"t":"2026-10-16T19:40:00Z","v":7683,"vw":790.151441},{"c":790.35,"h":790.71,"l":789.72,"n":610,"o":790.61,"t":"2026-10-16T19:45:00Z","v":10218,"vw":790.300314},{"c":791.42,"h":791.61,"l":789.44,"n":1017,"o":790.46,"t":"2026-10-16T19:50:00Z","v":16295,"vw":790.457822},{"c":790.96,"h":791.57,"l":789.315,"n":2946,"o":791.02,"t":"2026-10-16T19:55:00Z","v":48781,"vw":790.798871},{"c":790.74,"h":790.74,"l":790.74,"n":94,"o":790.74,"t":"2026-10-16T20:00:00Z","v":177144,"vw":790.74},{"c":790.74,"h":790.74,"l":790.74,"n":1,"o":790.74,"t":"2026-10-16T20:40:00Z","v":4149,"vw":790.74}],"history":[{"c":1014.25,"h":1023.69,"l":1009.45,"n":18121,"o":1018.48,"t":"2024-10-14T04:00:00Z","v":497320,"vw":1014.220826},{"c":1016.53,"h":1024.36,"l":1003.79,"n":20952,"o":1016.83,"t":"2024-10-15T04:00:00Z","v":514389,"vw":1015.760733},{"c":1007.96,"h":1020.5492,"l":1007.32,"n":16325,"o":1011.57,"t":"2024-10-16T04:00:00Z","v":367145,"vw":1011.185723},{"c":998.23,"h":1013.0875,"l":997.67,"n":23767,"o":1010.05,"t":"2024-10-17T04:00:00Z","v":739689,"vw":1002.014884},{"c":990.68,"h":1002.69,"l":989.77,"n":22577,"o":998,"t":"2024-10-18T04:00:00Z","v":869228,"vw":994.391201},{"c":968.5,"h":991.235,"l":967.9,"n":27176,"o":985.9,"t":"2024-10-21T04:00:00Z","v":794308,"vw":973.361217},{"c":962.34,"h":972.745,"l":919.42,"n":45896,"o":963,"t":"2024-10-22T04:00:00Z","v":1511744,"vw":951.842713},{"c":941.39,"h":959.6,"l":932.53,"n":29354,"o":951.8,"t":"2024-10-23T04:00:00Z","v":850298,"vw":939.436826},{"c":928.9,"h":952.02,"l":928.5,"n":19404,"o":945.71,"t":"2024-10-24T04:00:00Z","v":523425,"vw":934.166785},{"c":933.02,"h":943.83,"l":930.23,"n":22514,"o":930.23,"t":"2024-10-25T04:00:00Z","v":547777,"vw":935.322565},{"c":928.61,"h":943.27,"l":927.2,"n":21440,"o":934.78,"t":"2024-10-28T04:00:00Z","v":578686,"vw":932.760567},{"c":927.33,"h":932.38,"l":923.75,"n":21909,"o":927.2,"t":"2024-10-29T04:00:00Z","v":680470,"vw":927.283926},{"c":922.79,"h":935.86,"l":914.845,"n":23691,"o":919.73,"t":"2024-10-30T04:00:00Z","v":628780,"vw":924.728871},{"c":838.2,"h":883.15,"l":815.99,"n":66633,"o":875,"t":"2024-10-31T04:00:00Z","v":2291795,"vw":835.259798},{"c":843.6,"h":862,"l":837.88,"n":32366,"o":844.61,"t":"2024-11-01T04:00:00Z","v":1087285,"vw":844.977101},{"c":828.84,"h":852.01,"l":826.76,"n":27934,"o":845.59,"t":"2024-11-04T05:00:00Z","v":743692,"vw":836.70952},{"c":829.43,"h":836.6299,"l":819.14,"n":24284,"o":824.94,"t":"2024-11-05T05:00:00Z","v":633293,"vw":827.020908},{"c":816.65,"h":844.51,"l":813.53,"n":33666,"o":844.51,"t":"2024-11-06T05:00:00Z","v":879570,"vw":819.325374},{"c":824.48,"h":832.53,"l":814.05,"n":23993,"o":817.88,"t":"2024-11-07T05:00:00Z","v":780936,"vw":822.57311},{"c":828.42,"h":830.73,"l":822.8,"n":21114,"o":826.57,"t":"2024-11-08T05:00:00Z","v":563585,"vw":827.321235},{"c":825.68,"h":834.42,"l":820.4548,"n":23059,"o":824,"t":"2024-11-11T05:00:00Z","v":691831,"vw":826.596021},{"c":821,"h":831,"l":817.14,"n":25042,"o":824.31,"t":"2024-11-12T05:00:00Z","v":677644,"vw":821.285712},{"c":804.33,"h":823.56,"l":803.33,"n":26882,"o":815.45,"t":"2024-11-13T05:00:00Z","v":589558,"vw":809.675232},{"c":782.51,"h":803.415,"l":780.95,"n":36766,"o":800.15,"t":"2024-11-14T05:00:00Z","v":1086987,"vw":790.020324},{"c":756.81,"h":783.1,"l":753.69,"n":39811,"o":782.78,"t":"2024-11-15T05:00:00Z","v":1374549,"vw":760.950123},{"c":762,"h":762.7,"l":750.2,"n":27825,"o":751.97,"t":"2024-11-18T05:00:00Z","v":1027846,"vw":759.272644},{"c":744.6,"h":758.6,"l":736.19,"n":31154,"o":756.56,"t":"2024-11-19T05:00:00Z","v":979861,"vw":745.578719},{"c":743.35,"h":750.6866,"l":736.01,"n":22406,"o":742.19,"t":"2024-11-20T05:00:00Z","v":654498,"vw":743.240325},{"c":744.5,"h":757.555,"l":735.9548,"n":25998,"o":744.87,"t":"2024-11-21T05:00:00Z","v":973061,"vw":746.495734},{"c":738,"h":751.4,"l":737.63,"n":29329,"o":744.7,"t":"2024-11-22T05:00:00Z","v":1029511,"vw":744.155532},{"c":749.51,"h":757.86,"l":741.62,"n":28961,"o":747.97,"t":"2024-11-25T05:00:00Z","v":1196546,"vw":748.839374},{"c":753.03,"h":754.18,"l":736.5,"n":24859,"o":743.19,"t":"2024-11-26T05:00:00Z","v":780023,"vw":748.853709},{"c":754.87,"h":762.16,"l":749.515,"n":18397,"o":756.72,"t":"2024-11-27T05:00:00Z","v":544779,"vw":755.912365},{"c":750.22,"h":754.505,"l":740,"n":16482,"o":746.62,"t":"2024-11-29T05:00:00Z","v":489751,"vw":748.20804},{"c":762.34,"h":763.89,"l":748.4074,"n":25651,"o":750.01,"t":"2024-12-02T05:00:00Z","v":896231,"vw":759.013299},{"c":749.57,"h":770,"l":747.565,"n":24579,"o":758.53,"t":"2024-12-03T05:00:00Z","v":649997,"vw":751.520424},{"c":754.26,"h":756.1297,"l":744.14,"n":22908,"o":748.56,"t":"2024-12-04T05:00:00Z","v":731782,"vw":752.019178},{"c":767.9,"h":768.02,"l":749.685,"n":23905,"o":751.55,"t":"2024-12-05T05:00:00Z","v":779214,"vw":763.410407},{"c":778,"h":778.12,"l":765.16,"n":26259,"o":768.64,"t":"2024-12-06T05:00:00Z","v":813685,"vw":775.48552},{"c":788,"h":800.99,"l":773,"n":33195,"o":777,"t":"2024-12-09T05:00:00Z","v":1027402,"vw":789.235474},{"c":778.5,"h":791.49,"l":762.695,"n":38027,"o":784.1,"t":"2024-12-10T05:00:00Z","v":1298557,"vw":774.701734},{"c":773,"h":781.32,"l":766.865,"n":23919,"o":778.15,"t":"2024-12-11T05:00:00Z","v":776927,"vw":774.925051},{"c":740.97,"h":778.7346,"l":740.46,"n":30839,"o":773.12,"t":"2024-12-12T05:00:00Z","v":924298,"vw":750.492996},{"c":731.3,"h":740.17,"l":728.68,"n":28214,"o":738.45,"t":"2024-12-13T05:00:00Z","v":696989,"vw":732.73397},{"c":724.87,"h":739.39,"l":722.23,"n":27445,"o":730.52,"t":"2024-12-16T05:00:00Z","v":920351,"vw":729.149646},{"c":740.01,"h":744.8,"l":721.082,"n":29844,"o":721.37,"t":"2024-12-17T05:00:00Z","v":978744,"vw":739.847402},{"c":714.62,"h":745,"l":712.3,"n":29290,"o":735.21,"t":"2024-12-18T05:00:00Z","v":908073,"vw":722.559117},{"c":708.25,"h":714.05,"l":693,"n":36148,"o":711,"t":"2024-12-19T05:00:00Z","v":1086697,"vw":705.390622},{"c":701.85,"h":717.6099,"l":700.83,"n":28439,"o":710.2,"t":"2024-12-20T05:00:00Z","v":1889990,"vw":704.394117},{"c":715.13,"h":718.19,"l":706.16,"n":23644,"o":708.38,"t":"2024-12-23T05:00:00Z","v":866549,"vw":713.165186},{"c":714.47,"h":720,"l":706.15,"n":12547,"o":712.3,"t":"2024-12-24T05:00:00Z","v":382145,"vw":711.806335},{"c":716.68,"h":718.4899,"l":709.08,"n":16587,"o":709.08,"t":"2024-12-26T05:00:00Z","v":619266,"vw":715.582453},{"c":712.4,"h":718.99,"l":709.09,"n":20577,"o":710.52,"t":"2024-12-27T05:00:00Z","v":795575,"vw":712.777807},{"c":702.59,"h":708.965,"l":700.4155,"n":19724,"o":708.04,"t":"2024-12-30T05:00:00Z","v":537464,"vw":703.575758},{"c":712.33,"h":713,"l":703.3862,"n":18265,"o":703.9,"t":"2024-12-31T05:00:00Z","v":473568,"vw":710.245915},{"c":715.19,"h":726.81,"l":711.92,"n":17642,"o":720.86,"t":"2025-01-02T05:00:00Z","v":479136,"vw":715.248559},{"c":718.15,"h":722,"l":714.76,"n":18674,"o":716.07,"t":"2025-01-03T05:00:00Z","v":557961,"vw":718.410548},{"c":716.26,"h":733.69,"l":713.75,"n":26527,"o":715,"t":"2025-01-06T05:00:00Z","v":820344,"vw":720.595263},{"c":730.3,"h":734.44,"l":716.34,"n":25386,"o":716.34,"t":"2025-01-07T05:00:00Z","v":802573,"vw":729.724074},{"c":733.59,"h":743.28,"l":725.6,"n":32333,"o":728.04,"t":"2025-01-08T05:00:00Z","v":758834,"vw":735.557858},{"c":696.88,"h":724.73,"l":691,"n":38121,"o":721.33,"t":"2025-01-10T05:00:00Z","v":1117310,"vw":699.61076},{"c":716.9,"h":717.37,"l":666.2485,"n":42373,"o":669.24,"t":"2025-01-13T05:00:00Z","v":1406307,"vw":696.908421},{"c":690.87,"h":715.98,"l":686,"n":27113,"o":714.01,"t":"2025-01-14T05:00:00Z","v":791672,"vw":695.670957},{"c":703.43,"h":712.6,"l":698.2,"n":29162,"o":700.61,"t":"2025-01-15T05:00:00Z","v":880442,"vw":703.443228},{"c":693.23,"h":706.54,"l":691.33,"n":25561,"o":701.04,"t":"2025-01-16T05:00:00Z","v":854097,"vw":698.322815},{"c":681.58,"h":707.48,"l":680.89,"n":29041,"o":705.34,"t":"2025-01-17T05:00:00Z","v":1111946,"vw":686.176415},{"c":687.8,"h":692.93,"l":681.52,"n":31490,"o":687.46,"t":"2025-01-21T05:00:00Z","v":1145326,"vw":687.295442},{"c":680.03,"h":699.88,"l":677.68,"n":30630,"o":689.77,"t":"2025-01-22T05:00:00Z","v":945295,"vw":684.256706},{"c":694.64,"h":696.19,"l":678.28,"n":29091,"o":680.54,"t":"2025-01-23T05:00:00Z","v":1145204,"vw":688.346627},{"c":675.79,"h":693.84,"l":675.11,"n":32361,"o":688.74,"t":"2025-01-24T05:00:00Z","v":1021763,"vw":680.671047},{"c":684.71,"h":698.45,"l":676.73,"n":34956,"o":676.73,"t":"2025-01-27T05:00:00Z","v":1051614,"vw":686.022311},{"c":686.33,"h":690.302,"l":678.13,"n":24241,"o":682.11,"t":"2025-01-28T05:00:00Z","v":640390,"vw":685.883178},{"c":687.27,"h":697.57,"l":682.325,"n":23733,"o":685.96,"t":"2025-01-29T05:00:00Z","v":522835,"vw":688.911847},{"c":683.08,"h":689.62,"l":674.33,"n":25703,"o":688.31,"t":"2025-01-30T05:00:00Z","v":771780,"vw":681.969424},{"c":672.98,"h":687.9999,"l":671.96,"n":30910,"o":677.29,"t":"2025-01-31T05:00:00Z","v":943994,"vw":677.312714},{"c":666.85,"h":673.65,"l":663.4302,"n":33671,"o":668.8,"t":"2025-02-03T05:00:00Z","v":1009021,"vw":667.739204},{"c":697.05,"h":709.98,"l":642,"n":48092,"o":650,"t":"2025-02-04T05:00:00Z","v":1651662,"vw":692.192181},{"c":716.72,"h":729.25,"l":700.01,"n":44931,"o":708.8,"t":"2025-02-05T05:00:00Z","v":1436289,"vw":716.065215},{"c":722.07,"h":734.265,"l":713.42,"n":32812,"o":713.42,"t":"2025-02-06T05:00:00Z","v":1116850,"vw":723.025557},{"c":710,"h":731.42,"l":709.55,"n":26857,"o":726.46,"t":"2025-02-07T05:00:00Z","v":882304,"vw":717.23449},{"c":690.36,"h":719.78,"l":688.92,"n":27955,"o":714.45,"t":"2025-02-10T05:00:00Z","v":918379,"vw":697.852335},{"c":665.46,"h":680.79,"l":664.19,"n":30246,"o":680.63,"t":"2025-02-11T05:00:00Z","v":1270975,"vw":669.641503},{"c":663.86,"h":670.98,"l":655.85,"n":29779,"o":659.96,"t":"2025-02-12T05:00:00Z","v":1292245,"vw":662.793083},{"c":674.27,"h":677.69,"l":661.9381,"n":20828,"o":665.46,"t":"2025-02-13T05:00:00Z","v":604761,"vw":672.239936},{"c":673.6,"h":684,"l":671.55,"n":19657,"o":678.2,"t":"2025-02-14T05:00:00Z","v":623017,"vw":676.109296},{"c":680,"h":689.95,"l":674.88,"n":22297,"o":679.64,"t":"2025-02-18T05:00:00Z","v":826119,"vw":681.434587},{"c":685.66,"h":688.67,"l":675.29,"n":19452,"o":675.29,"t":"2025-02-19T05:00:00Z","v":638257,"vw":684.718063},{"c":696.02,"h":703.1436,"l":685.45,"n":21683,"o":688.05,"t":"2025-02-20T05:00:00Z","v":627592,"vw":695.811061},{"c":700.33,"h":704.08,"l":693.07,"n":25316,"o":697.93,"t":"2025-02-21T05:00:00Z","v":727437,"vw":699.939297},{"c":713.25,"h":725,"l":700.4301,"n":32060,"o":703.93,"t":"2025-02-24T05:00:00Z","v":896498,"vw":714.366867},{"c":723.47,"h":739,"l":715.5,"n":33854,"o":720,"t":"2025-02-25T05:00:00Z","v":1050130,"vw":727.362888},{"c":706.94,"h":721.405,"l":701.07,"n":25882,"o":721.29,"t":"2025-02-26T05:00:00Z","v":713047,"vw":707.870896},{"c":702.78,"h":721,"l":700.67,"n":21128,"o":705.9,"t":"2025-02-27T05:00:00Z","v":568541,"vw":707.144058},{"c":698.74,"h":708.58,"l":693.71,"n":29159,"o":701.32,"t":"2025-02-28T05:00:00Z","v":1028932,"vw":698.056636},{"c":684.87,"h":704.6449,"l":683.46,"n":26181,"o":701.91,"t":"2025-03-03T05:00:00Z","v":708660,"vw":687.164634},{"c":675.49,"h":697.455,"l":672.5,"n":37199,"o":688.48,"t":"2025-03-04T05:00:00Z","v":1197662,"vw":679.948372},{"c":687.15,"h":692.79,"l":673.15,"n":22184,"o":673.98,"t":"2025-03-05T05:00:00Z","v":828933,"vw":684.694632},{"c":698.44,"h":701,"l":682.255,"n":26466,"o":683.1,"t":"2025-03-06T05:00:00Z","v":866540,"vw":695.381183},{"c":707.51,"h":729.7499,"l":696.43,"n":34643,"o":698.63,"t":"2025-03-07T05:00:00Z","v":1083901,"vw":714.854984},{"c":744.83,"h":748.29,"l":709.38,"n":53957,"o":710.01,"t":"2025-03-10T04:00:00Z","v":1631748,"vw":740.533551},{"c":718.16,"h":747.6987,"l":712.39,"n":42723,"o":746.7,"t":"2025-03-11T04:00:00Z","v":1108133,"vw":719.586038},{"c":689.5,"h":712.455,"l":683.425,"n":34042,"o":709.94,"t":"2025-03-12T04:00:00Z","v":808455,"vw":691.504411},{"c":680.61,"h":698.945,"l":677.34,"n":28987,"o":687.43,"t":"2025-03-13T04:00:00Z","v":863964,"vw":682.993651},{"c":666.87,"h":686.98,"l":657,"n":42686,"o":680.61,"t":"2025-03-14T04:00:00Z","v":1306089,"vw":667.832868},{"c":678.42,"h":679.83,"l":664.675,"n":29746,"o":668.26,"t":"2025-03-17T04:00:00Z","v":942913,"vw":674.446809},{"c":664.96,"h":678.27,"l":664.3,"n":23859,"o":678,"t":"2025-03-18T04:00:00Z","v":608079,"vw":669.118881},{"c":672.36,"h":674.57,"l":659.03,"n":25742,"o":663.67,"t":"2025-03-19T04:00:00Z","v":675733,"vw":669.773353},{"c":662.62,"h":674.83,"l":662.33,"n":22999,"o":670,"t":"2025-03-20T04:00:00Z","v":662987,"vw":665.266635},{"c":658.48,"h":661,"l":651.06,"n":31854,"o":658,"t":"2025-03-21T04:00:00Z","v":1869340,"vw":657.862104},{"c":661,"h":667.46,"l":655.3,"n":28833,"o":660,"t":"2025-03-24T04:00:00Z","v":962374,"vw":659.776388},{"c":634.14,"h":662.5699,"l":633.1,"n":33610,"o":662.45,"t":"2025-03-25T04:00:00Z","v":852917,"vw":640.304759},{"c":640.14,"h":644,"l":629.02,"n":30875,"o":634.14,"t":"2025-03-26T04:00:00Z","v":1251942,"vw":638.455796},{"c":635.83,"h":643.43,"l":629.94,"n":26461,"o":641.21,"t":"2025-03-27T04:00:00Z","v":811470,"vw":635.770997},{"c":637.36,"h":642.97,"l":631.45,"n":21686,"o":638.01,"t":"2025-03-28T04:00:00Z","v":805944,"vw":638.006504},{"c":634.23,"h":640.72,"l":618.505,"n":33007,"o":630.08,"t":"2025-03-31T04:00:00Z","v":1066328,"vw":632.2301},{"c":617,"h":641.24,"l":615,"n":33482,"o":630.51,"t":"2025-04-01T04:00:00Z","v":1059787,"vw":621.668953},{"c":625.6,"h":628,"l":610.1001,"n":26615,"o":613.53,"t":"2025-04-02T04:00:00Z","v":902620,"vw":622.056259},{"c":610.64,"h":628,"l":607.88,"n":32263,"o":626.25,"t":"2025-04-03T04:00:00Z","v":1047713,"vw":613.875571},{"c":573.45,"h":612.99,"l":572,"n":51986,"o":610.65,"t":"2025-04-04T04:00:00Z","v":1547958,"vw":584.861906},{"c":572.78,"h":591.545,"l":557.8288,"n":50192,"o":569.2,"t":"2025-04-07T04:00:00Z","v":1687565,"vw":570.220297},{"c":556.81,"h":586.03,"l":546.36,"n":35660,"o":579.46,"t":"2025-04-08T04:00:00Z","v":1159457,"vw":560.939903},{"c":576.72,"h":580.73,"l":525.99,"n":48531,"o":538,"t":"2025-04-09T04:00:00Z","v":1870227,"vw":558.745262},{"c":546.39,"h":571.99,"l":529.725,"n":39449,"o":568.93,"t":"2025-04-10T04:00:00Z","v":1357841,"vw":547.262961},{"c":554.18,"h":555.53,"l":533.26,"n":33203,"o":548.63,"t":"2025-04-11T04:00:00Z","v":1171115,"vw":548.691724},{"c":571.06,"h":574.72,"l":555.3901,"n":30222,"o":560.44,"t":"2025-04-14T04:00:00Z","v":946329,"vw":565.23116},{"c":557.91,"h":575.2,"l":553,"n":26212,"o":568.55,"t":"2025-04-15T04:00:00Z","v":838663,"vw":559.749038},{"c":549.28,"h":561.83,"l":544.5,"n":28476,"o":557,"t":"2025-04-16T04:00:00Z","v":875713,"vw":550.133872},{"c":563.16,"h":564.205,"l":545.0001,"n":23749,"o":548.07,"t":"2025-04-17T04:00:00Z","v":827805,"vw":559.15545},{"c":561.49,"h":570.35,"l":552.965,"n":22492,"o":556.04,"t":"2025-04-21T04:00:00Z","v":745717,"vw":561.434918},{"c":585.49,"h":587.1,"l":565.14,"n":29207,"o":565.5,"t":"2025-04-22T04:00:00Z","v":1036812,"vw":582.228473},{"c":587.85,"h":603.77,"l":584.45,"n":23299,"o":595.87,"t":"2025-04-23T04:00:00Z","v":791945,"vw":590.576242},{"c":599.76,"h":601.28,"l":586.81,"n":30597,"o":590.93,"t":"2025-04-24T04:00:00Z","v":1317237,"vw":596.478387},{"c":602.64,"h":602.79,"l":585.78,"n":26339,"o":598.33,"t":"2025-04-25T04:00:00Z","v":964394,"vw":598.84305},{"c":610.86,"h":614.83,"l":601.19,"n":30352,"o":603.36,"t":"2025-04-28T04:00:00Z","v":1175409,"vw":607.654174},{"c":568.91,"h":579.98,"l":542.44,"n":65547,"o":561.75,"t":"2025-04-29T04:00:00Z","v":2660427,"vw":563.111947},{"c":598.76,"h":600.2,"l":566.985,"n":47489,"o":579.26,"t":"2025-04-30T04:00:00Z","v":1679703,"vw":589.696895},{"c":590,"h":593.935,"l":578.5,"n":36224,"o":589.77,"t":"2025-05-01T04:00:00Z","v":1190516,"vw":587.6899},{"c":605.61,"h":615.609,"l":599.08,"n":41989,"o":600,"t":"2025-05-02T04:00:00Z","v":1606580,"vw":607.018651},{"c":603.58,"h":611.04,"l":601.805,"n":28951,"o":606.89,"t":"2025-05-05T04:00:00Z","v":1124294,"vw":605.30082},{"c":558.52,"h":606.87,"l":557.64,"n":46908,"o":601.01,"t":"2025-05-06T04:00:00Z","v":1510947,"vw":569.564607},{"c":560.93,"h":568.1302,"l":556.3602,"n":35455,"o":561.79,"t":"2025-05-07T04:00:00Z","v":1141095,"vw":561.526364},{"c":547.67,"h":552.5742,"l":520.5,"n":62799,"o":547.88,"t":"2025-05-08T04:00:00Z","v":2709295,"vw":541.941607},{"c":527.78,"h":552.84,"l":527.13,"n":41122,"o":549,"t":"2025-05-09T04:00:00Z","v":1499188,"vw":535.363979},{"c":575.63,"h":577.985,"l":535.29,"n":53655,"o":543.82,"t":"2025-05-12T04:00:00Z","v":1898394,"vw":570.895224},{"c":574.16,"h":575.05,"l":558.45,"n":37664,"o":571.45,"t":"2025-05-13T04:00:00Z","v":1149899,"vw":569.505695},{"c":571.36,"h":580.56,"l":567.585,"n":37254,"o":576.35,"t":"2025-05-14T04:00:00Z","v":1664485,"vw":572.657151},{"c":584.99,"h":585.26,"l":564.9075,"n":38882,"o":576.13,"t":"2025-05-15T04:00:00Z","v":1302126,"vw":576.44893},{"c":594.32,"h":595.19,"l":581.49,"n":28400,"o":588.23,"t":"2025-05-16T04:00:00Z","v":936922,"vw":591.400979},{"c":596.54,"h":598.56,"l":586.6803,"n":24673,"o":588.48,"t":"2025-05-19T04:00:00Z","v":666332,"vw":594.062405},{"c":614.79,"h":615.4454,"l":595.01,"n":34997,"o":595.01,"t":"2025-05-20T04:00:00Z","v":1102197,"vw":609.370092},{"c":604.62,"h":617.52,"l":597.9192,"n":34357,"o":613.055,"t":"2025-05-21T04:00:00Z","v":1089468,"vw":605.503707},{"c":596.85,"h":605.5,"l":592.725,"n":26027,"o":603.2,"t":"2025-05-22T04:00:00Z","v":867228,"vw":597.108111},{"c":588.34,"h":591.64,"l":582.37,"n":23712,"o":586.85,"t":"2025-05-23T04:00:00Z","v":656257,"vw":587.622882},{"c":603.26,"h":608.17,"l":590.805,"n":31872,"o":603.09,"t":"2025-05-27T04:00:00Z","v":876136,"vw":602.778949},{"c":591.85,"h":606,"l":590.15,"n":31513,"o":603.26,"t":"2025-05-28T04:00:00Z","v":1008290,"vw":596.760441},{"c":605.39,"h":605.73,"l":591.02,"n":30696,"o":597.06,"t":"2025-05-29T04:00:00Z","v":756785,"vw":601.90813},{"c":490.28,"h":519.78,"l":485,"n":167107,"o":517.655,"t":"2025-05-30T04:00:00Z","v":6313059,"vw":494.311125},{"c":490.81,"h":502.5633,"l":481.58,"n":80014,"o":491.09,"t":"2025-06-02T04:00:00Z","v":2944263,"vw":491.706021},{"c":487.86,"h":501.11,"l":485.34,"n":57622,"o":490.785,"t":"2025-06-03T04:00:00Z","v":2141551,"vw":491.330599},{"c":484.93,"h":499.9,"l":482.99,"n":53947,"o":491.71,"t":"2025-06-04T04:00:00Z","v":1870674,"vw":490.753742},{"c":483.07,"h":491.77,"l":476.4869,"n":47802,"o":486,"t":"2025-06-05T04:00:00Z","v":1791412,"vw":483.847149},{"c":493.22,"h":499.88,"l":485.0001,"n":41140,"o":485.54,"t":"2025-06-06T04:00:00Z","v":1497999,"vw":494.033836},{"c":517.6,"h":518.27,"l":494.42,"n":61589,"o":498,"t":"2025-06-09T04:00:00Z","v":1983125,"vw":509.273376},{"c":523.53,"h":529.99,"l":518.16,"n":40089,"o":520,"t":"2025-06-10T04:00:00Z","v":1175230,"vw":524.277116},{"c":518.6,"h":528.368,"l":516.1,"n":31463,"o":525.77,"t":"2025-06-11T04:00:00Z","v":963105,"vw":520.323179},{"c":521.84,"h":525.22,"l":512.97,"n":28193,"o":517.23,"t":"2025-06-12T04:00:00Z","v":873334,"vw":521.451476},{"c":529.24,"h":529.55,"l":514.98,"n":34081,"o":518.25,"t":"2025-06-13T04:00:00Z","v":951912,"vw":524.851609},{"c":522.68,"h":538.2,"l":520.22,"n":41188,"o":532.88,"t":"2025-06-16T04:00:00Z","v":1325768,"vw":526.867245},{"c":508.86,"h":523.01,"l":508.7,"n":32267,"o":519.27,"t":"2025-06-17T04:00:00Z","v":890421,"vw":514.1129},{"c":513.58,"h":519.17,"l":503.25,"n":26764,"o":508.51,"t":"2025-06-18T04:00:00Z","v":841127,"vw":513.958563},{"c":509.72,"h":521.31,"l":506.38,"n":37371,"o":521.05,"t":"2025-06-20T04:00:00Z","v":2259498,"vw":511.232736},{"c":511.92,"h":516.18,"l":507.605,"n":33027,"o":510,"t":"2025-06-23T04:00:00Z","v":1076307,"vw":511.535762},{"c":522.27,"h":527.45,"l":515.79,"n":31016,"o":515.79,"t":"2025-06-24T04:00:00Z","v":970565,"vw":522.222792},{"c":520.29,"h":525.63,"l":516.9854,"n":26838,"o":521.4,"t":"2025-06-25T04:00:00Z","v":639648,"vw":520.413241},{"c":521,"h":524.52,"l":514.79,"n":28135,"o":520,"t":"2025-06-26T04:00:00Z","v":965552,"vw":519.817159},{"c":521,"h":531.21,"l":517.39,"n":32522,"o":521.79,"t":"2025-06-27T04:00:00Z","v":1607841,"vw":521.174265},{"c":525,"h":526.075,"l":518.9,"n":28702,"o":520.21,"t":"2025-06-30T04:00:00Z","v":1013260,"vw":523.410898},{"c":534.91,"h":548.035,"l":521,"n":40505,"o":523.97,"t":"2025-07-01T04:00:00Z","v":1200806,"vw":535.567591},{"c":547.74,"h":551.5,"l":529.69,"n":28447,"o":533.66,"t":"2025-07-02T04:00:00Z","v":818173,"vw":547.038176},{"c":547.36,"h":555,"l":546.61,"n":17581,"o":547.75,"t":"2025-07-03T04:00:00Z","v":456413,"vw":548.2762},{"c":538.11,"h":547.59,"l":532.6,"n":31907,"o":546,"t":"2025-07-07T04:00:00Z","v":960252,"vw":537.755663},{"c":547.75,"h":559.46,"l":537.45,"n":31922,"o":538.87,"t":"2025-07-08T04:00:00Z","v":847399,"vw":550.453384},{"c":552.58,"h":558.38,"l":545.38,"n":30576,"o":547.1,"t":"2025-07-09T04:00:00Z","v":843861,"vw":551.383278},{"c":559.76,"h":566.365,"l":550.11,"n":28488,"o":554.38,"t":"2025-07-10T04:00:00Z","v":827678,"vw":560.059928},{"c":567.74,"h":568.46,"l":551.48,"n":29167,"o":558.39,"t":"2025-07-11T04:00:00Z","v":844645,"vw":564.838182},{"c":570.59,"h":575.13,"l":562,"n":29863,"o":566.1,"t":"2025-07-14T04:00:00Z","v":717139,"vw":570.32071},{"c":547.96,"h":574.75,"l":546.28,"n":35095,"o":574.15,"t":"2025-07-15T04:00:00Z","v":998623,"vw":553.099442},{"c":547.93,"h":558.35,"l":546.57,"n":32267,"o":550,"t":"2025-07-16T04:00:00Z","v":1089690,"vw":551.0351},{"c":550,"h":554.4799,"l":542.01,"n":31067,"o":545.67,"t":"2025-07-17T04:00:00Z","v":989311,"vw":550.409549},{"c":542.52,"h":550.885,"l":541.5,"n":40509,"o":550,"t":"2025-07-18T04:00:00Z","v":1307873,"vw":543.681567},{"c":545.53,"h":552.98,"l":542.5,"n":21442,"o":543.44,"t":"2025-07-21T04:00:00Z","v":709159,"vw":547.395756},{"c":560.93,"h":563,"l":546.92,"n":28520,"o":546.92,"t":"2025-07-22T04:00:00Z","v":976733,"vw":558.623502},{"c":572.39,"h":576.7,"l":563.005,"n":29324,"o":568.12,"t":"2025-07-23T04:00:00Z","v":891360,"vw":572.541065},{"c":564.64,"h":577.7299,"l":563.67,"n":29705,"o":572.54,"t":"2025-07-24T04:00:00Z","v":1037662,"vw":566.609248},{"c":563.1,"h":567.2103,"l":555.5,"n":24808,"o":565.41,"t":"2025-07-25T04:00:00Z","v":755848,"vw":562.156616},{"c":558.63,"h":567.9483,"l":558.54,"n":22039,"o":563.53,"t":"2025-07-28T04:00:00Z","v":588433,"vw":562.494912},{"c":558.145,"h":559.61,"l":552,"n":25870,"o":558,"t":"2025-07-29T04:00:00Z","v":814915,"vw":557.616942},{"c":554.58,"h":563.59,"l":550.49,"n":23802,"o":560.45,"t":"2025-07-30T04:00:00Z","v":564909,"vw":556.425613},{"c":545.46,"h":558.13,"l":541.6125,"n":40861,"o":550.01,"t":"2025-07-31T04:00:00Z","v":1413850,"vw":548.061343},{"c":558.87,"h":583.28,"l":542.89,"n":55068,"o":583.01,"t":"2025-08-01T04:00:00Z","v":1656806,"vw":556.69903},{"c":571.54,"h":577.21,"l":562.01,"n":40818,"o":566.98,"t":"2025-08-04T04:00:00Z","v":1362681,"vw":570.213012},{"c":569.9,"h":579.82,"l":568.5,"n":32579,"o":570.25,"t":"2025-08-05T04:00:00Z","v":993471,"vw":571.085167},{"c":555.13,"h":573.465,"l":550.495,"n":30922,"o":569,"t":"2025-08-06T04:00:00Z","v":865190,"vw":556.79317},{"c":559.8,"h":565.48,"l":553.05,"n":33315,"o":557.66,"t":"2025-08-07T04:00:00Z","v":811334,"vw":559.230978},{"c":563,"h":567.69,"l":558.0618,"n":27834,"o":559.8,"t":"2025-08-08T04:00:00Z","v":1024326,"vw":564.111548},{"c":545.94,"h":572.5799,"l":544.16,"n":28554,"o":561.52,"t":"2025-08-11T04:00:00Z","v":1104021,"vw":549.267041},{"c":556.555,"h":562.7434,"l":547.085,"n":30298,"o":547.94,"t":"2025-08-12T04:00:00Z","v":766066,"vw":556.696095},{"c":561.55,"h":565.5,"l":552,"n":32461,"o":557.08,"t":"2025-08-13T04:00:00Z","v":1096184,"vw":559.902997},{"c":565.97,"h":573.486,"l":558,"n":33268,"o":560.9,"t":"2025-08-14T04:00:00Z","v":976320,"vw":567.479322},{"c":580.41,"h":581.95,"l":570.84,"n":42543,"o":577.96,"t":"2025-08-15T04:00:00Z","v":1122244,"vw":577.533079},{"c":573.91,"h":585,"l":573.81,"n":27472,"o":582.09,"t":"2025-08-18T04:00:00Z","v":769389,"vw":578.056049},{"c":571.78,"h":581.6885,"l":570.8,"n":29499,"o":575.3,"t":"2025-08-19T04:00:00Z","v":854756,"vw":574.769066},{"c":591.01,"h":596.9224,"l":570.39,"n":42849,"o":572.33,"t":"2025-08-20T04:00:00Z","v":1298657,"vw":589.429148},{"c":598.16,"h":605.18,"l":585.1034,"n":38950,"o":586.87,"t":"2025-08-21T04:00:00Z","v":1010305,"vw":599.505104},{"c":589.48,"h":610.45,"l":585.5,"n":37762,"o":602.35,"t":"2025-08-22T04:00:00Z","v":1439350,"vw":594.362952},{"c":572.38,"h":594.88,"l":572.25,"n":31287,"o":591.06,"t":"2025-08-25T04:00:00Z","v":881012,"vw":576.874121},{"c":587.65,"h":588.1,"l":567.08,"n":33723,"o":573,"t":"2025-08-26T04:00:00Z","v":1614497,"vw":585.563282},{"c":586.96,"h":597.02,"l":585.5,"n":22613,"o":591.87,"t":"2025-08-27T04:00:00Z","v":584150,"vw":588.592561},{"c":579.61,"h":590.955,"l":575.04,"n":26324,"o":586.43,"t":"2025-08-28T04:00:00Z","v":616620,"vw":579.201388},{"c":580.7,"h":581.245,"l":575.8871,"n":23548,"o":577.15,"t":"2025-08-29T04:00:00Z","v":574018,"vw":579.698343},{"c":577.9,"h":585.49,"l":570.35,"n":37487,"o":580.54,"t":"2025-09-02T04:00:00Z","v":1020575,"vw":575.771464},{"c":563.8,"h":588.6999,"l":562.785,"n":33919,"o":581.99,"t":"2025-09-03T04:00:00Z","v":1118627,"vw":570.324854},{"c":567.22,"h":581.98,"l":559.62,"n":31980,"o":568.01,"t":"2025-09-04T04:00:00Z","v":1124613,"vw":568.850872},{"c":573.38,"h":577.75,"l":565,"n":30355,"o":565.15,"t":"2025-09-05T04:00:00Z","v":960163,"vw":572.025431},{"c":558.44,"h":571.2,"l":552.81,"n":40931,"o":571.2,"t":"2025-09-08T04:00:00Z","v":1250565,"vw":556.724171},{"c":556.53,"h":563.565,"l":554.8,"n":30882,"o":557,"t":"2025-09-09T04:00:00Z","v":873267,"vw":558.127929},{"c":555.83,"h":560,"l":552.98,"n":33475,"o":555.21,"t":"2025-09-10T04:00:00Z","v":874725,"vw":555.688013},{"c":567.81,"h":570.76,"l":555.81,"n":29990,"o":555.81,"t":"2025-09-11T04:00:00Z","v":712838,"vw":565.488541},{"c":560,"h":570,"l":559.45,"n":24544,"o":567.34,"t":"2025-09-12T04:00:00Z","v":602753,"vw":562.436532},{"c":572.59,"h":573.69,"l":558.54,"n":33297,"o":558.54,"t":"2025-09-15T04:00:00Z","v":995857,"vw":570.556253},{"c":575.06,"h":579.4,"l":567.305,"n":29894,"o":573.43,"t":"2025-09-16T04:00:00Z","v":708090,"vw":574.879347},{"c":585.5,"h":587.67,"l":576.31,"n":34847,"o":576.31,"t":"2025-09-17T04:00:00Z","v":921792,"vw":584.340879},{"c":598.71,"h":600,"l":583.92,"n":36691,"o":589.52,"t":"2025-09-18T04:00:00Z","v":1267121,"vw":595.691095},{"c":591.99,"h":603.465,"l":591,"n":32476,"o":602.54,"t":"2025-09-19T04:00:00Z","v":2178008,"vw":593.950192},{"c":595.68,"h":600.75,"l":588.6734,"n":28012,"o":593,"t":"2025-09-22T04:00:00Z","v":904972,"vw":595.872878},{"c":567.89,"h":581.9999,"l":565.45,"n":44654,"o":580,"t":"2025-09-23T04:00:00Z","v":1362191,"vw":570.874703},{"c":576.98,"h":577.98,"l":566,"n":31008,"o":567.89,"t":"2025-09-24T04:00:00Z","v":777700,"vw":574.30925},{"c":555.51,"h":579,"l":549.2,"n":40339,"o":577.3,"t":"2025-09-25T04:00:00Z","v":1394243,"vw":556.664402},{"c":563.9,"h":564.61,"l":550.7101,"n":31356,"o":562,"t":"2025-09-26T04:00:00Z","v":838628,"vw":560.693411},{"c":560.75,"h":564.91,"l":557.34,"n":28320,"o":563.9,"t":"2025-09-29T04:00:00Z","v":922537,"vw":560.880988},{"c":562.27,"h":574.04,"l":555.0001,"n":50185,"o":560.58,"t":"2025-09-30T04:00:00Z","v":1662880,"vw":565.248351},{"c":599.94,"h":615.39,"l":569.99,"n":65281,"o":570.87,"t":"2025-10-01T04:00:00Z","v":2083171,"vw":601.440658},{"c":600,"h":605.4125,"l":596.6,"n":36954,"o":600.42,"t":"2025-10-02T04:00:00Z","v":1096615,"vw":600.676987},{"c":600,"h":618.01,"l":599.87,"n":39013,"o":602.09,"t":"2025-10-03T04:00:00Z","v":1154866,"vw":604.239162},{"c":585.48,"h":603.65,"l":584.4063,"n":40663,"o":602,"t":"2025-10-06T04:00:00Z","v":1072437,"vw":588.222423},{"c":583.24,"h":591.4499,"l":578.42,"n":28853,"o":587.59,"t":"2025-10-07T04:00:00Z","v":656378,"vw":583.005405},{"c":563.86,"h":605,"l":560.97,"n":47345,"o":584.01,"t":"2025-10-08T04:00:00Z","v":1415840,"vw":577.529193},{"c":569.9,"h":574.72,"l":563.51,"n":34442,"o":569.02,"t":"2025-10-09T04:00:00Z","v":853522,"vw":569.10937},{"c":564.63,"h":577.17,"l":555.545,"n":45417,"o":569.29,"t":"2025-10-10T04:00:00Z","v":1495028,"vw":563.627179},{"c":557.73,"h":563.77,"l":541,"n":47227,"o":551.5,"t":"2025-10-13T04:00:00Z","v":1426513,"vw":553.718377},{"c":572.6,"h":576.18,"l":553.865,"n":33111,"o":556.92,"t":"2025-10-14T04:00:00Z","v":1010700,"vw":567.998975},{"c":576.42,"h":584.865,"l":569.02,"n":32746,"o":575.03,"t":"2025-10-15T04:00:00Z","v":927747,"vw":576.307714},{"c":569.17,"h":589.08,"l":564,"n":29719,"o":583.01,"t":"2025-10-16T04:00:00Z","v":842249,"vw":574.387217},{"c":578.05,"h":579.045,"l":566.11,"n":28970,"o":570.35,"t":"2025-10-17T04:00:00Z","v":745708,"vw":575.830722},{"c":576.77,"h":582.645,"l":574.23,"n":25673,"o":579.41,"t":"2025-10-20T04:00:00Z","v":639173,"vw":577.581605},{"c":579.34,"h":582.405,"l":572.82,"n":26263,"o":574.6,"t":"2025-10-21T04:00:00Z","v":651753,"vw":578.681447},{"c":584.74,"h":588.705,"l":578.6,"n":29812,"o":580.21,"t":"2025-10-22T04:00:00Z","v":691262,"vw":584.374934},{"c":575.69,"h":584.001,"l":572.7454,"n":27668,"o":579.68,"t":"2025-10-23T04:00:00Z","v":779106,"vw":576.20149},{"c":577.95,"h":582.7,"l":576.2,"n":26563,"o":579.65,"t":"2025-10-24T04:00:00Z","v":875474,"vw":578.656441},{"c":585.31,"h":586.145,"l":575.93,"n":33083,"o":580.5,"t":"2025-10-27T04:00:00Z","v":1246122,"vw":582.950341},{"c":654.48,"h":655.7,"l":605.03,"n":64986,"o":612.02,"t":"2025-10-28T04:00:00Z","v":2126839,"vw":638.872777},{"c":652.91,"h":659.98,"l":637.66,"n":44716,"o":650.41,"t":"2025-10-29T04:00:00Z","v":1751496,"vw":652.862367},{"c":654.04,"h":664,"l":643.915,"n":36453,"o":645.56,"t":"2025-10-30T04:00:00Z","v":1120676,"vw":655.669408},{"c":651.8,"h":660,"l":645,"n":30594,"o":649.45,"t":"2025-10-31T04:00:00Z","v":798001,"vw":652.244729},{"c":642.25,"h":657.46,"l":627.5,"n":36276,"o":657.46,"t":"2025-11-03T05:00:00Z","v":810538,"vw":641.367098},{"c":628,"h":646.2213,"l":625.14,"n":46524,"o":643.78,"t":"2025-11-04T05:00:00Z","v":1031189,"vw":631.115191},{"c":644.19,"h":646.8949,"l":628.0001,"n":33269,"o":631.1,"t":"2025-11-05T05:00:00Z","v":724423,"vw":639.849703},{"c":646.87,"h":657,"l":640.83,"n":40635,"o":640.83,"t":"2025-11-06T05:00:00Z","v":916868,"vw":650.507275},{"c":657.53,"h":658.21,"l":640.9901,"n":40769,"o":650.35,"t":"2025-11-07T05:00:00Z","v":782810,"vw":650.981903},{"c":654.74,"h":665.99,"l":653.19,"n":39393,"o":656,"t":"2025-11-10T05:00:00Z","v":824903,"vw":657.107867},{"c":674.55,"h":676.33,"l":651.38,"n":37328,"o":651.48,"t":"2025-11-11T05:00:00Z","v":977533,"vw":670.02701},{"c":681.72,"h":690.78,"l":672.67,"n":46786,"o":678.89,"t":"2025-11-12T05:00:00Z","v":1208307,"vw":684.647329},{"c":694.99,"h":713.58,"l":679.93,"n":61510,"o":683,"t":"2025-11-13T05:00:00Z","v":1505339,"vw":700.991466},{"c":693.5,"h":699.27,"l":685.95,"n":39726,"o":697.19,"t":"2025-11-14T05:00:00Z","v":907089,"vw":694.059635},{"c":704.31,"h":711.88,"l":692.29,"n":45586,"o":693.34,"t":"2025-11-17T05:00:00Z","v":1133105,"vw":705.321212},{"c":725.34,"h":727.97,"l":699.22,"n":55458,"o":702.51,"t":"2025-11-18T05:00:00Z","v":1368882,"vw":719.423584},{"c":702.75,"h":727.81,"l":702.6301,"n":47393,"o":727.81,"t":"2025-11-19T05:00:00Z","v":1383591,"vw":710.785254},{"c":737,"h":753.51,"l":720.02,"n":75242,"o":725,"t":"2025-11-20T05:00:00Z","v":2297145,"vw":740.378728},{"c":755.9,"h":764.09,"l":735.735,"n":56353,"o":736.01,"t":"2025-11-21T05:00:00Z","v":1427897,"vw":753.041132},{"c":761.45,"h":773.13,"l":756.64,"n":49430,"o":759.05,"t":"2025-11-24T05:00:00Z","v":1554940,"vw":763.367896},{"c":787.32,"h":790.57,"l":760.005,"n":42450,"o":764.88,"t":"2025-11-25T05:00:00Z","v":1200573,"vw":781.350335},{"c":784.61,"h":790.98,"l":777,"n":32476,"o":785.72,"t":"2025-11-26T05:00:00Z","v":871691,"vw":785.322893},{"c":780.19,"h":788.98,"l":779.5,"n":20011,"o":784.7,"t":"2025-11-28T05:00:00Z","v":510377,"vw":781.741309},{"c":750.11,"h":779.92,"l":748.15,"n":48642,"o":775.6,"t":"2025-12-01T05:00:00Z","v":992389,"vw":755.939661},{"c":742,"h":747,"l":731,"n":40338,"o":742.12,"t":"2025-12-02T05:00:00Z","v":924677,"vw":739.952604},{"c":723.67,"h":744.225,"l":720.07,"n":48872,"o":730.36,"t":"2025-12-03T05:00:00Z","v":1238676,"vw":727.532386},{"c":722.8,"h":735,"l":721.22,"n":37865,"o":732.45,"t":"2025-12-04T05:00:00Z","v":1067133,"vw":724.865678},{"c":718.36,"h":736.15,"l":717.2648,"n":37427,"o":723,"t":"2025-12-05T05:00:00Z","v":798452,"vw":722.943701},{"c":703.26,"h":724.13,"l":701.745,"n":41301,"o":723.69,"t":"2025-12-08T05:00:00Z","v":1005953,"vw":706.978534},{"c":692.58,"h":711.15,"l":691.86,"n":29801,"o":705.11,"t":"2025-12-09T05:00:00Z","v":604535,"vw":698.183576},{"c":726.21,"h":728,"l":692.5,"n":44729,"o":695.06,"t":"2025-12-10T05:00:00Z","v":1316662,"vw":717.98638},{"c":746.8,"h":753.61,"l":726.08,"n":45140,"o":726.08,"t":"2025-12-11T05:00:00Z","v":1153882,"vw":742.568737},{"c":741.29,"h":746.05,"l":734.38,"n":35318,"o":741.59,"t":"2025-12-12T05:00:00Z","v":804841,"vw":740.081178},{"c":752.62,"h":756.67,"l":746.375,"n":39239,"o":748.85,"t":"2025-12-15T05:00:00Z","v":932936,"vw":752.767857},{"c":746.36,"h":757.35,"l":734.72,"n":33217,"o":752.57,"t":"2025-12-16T05:00:00Z","v":713243,"vw":743.864571},{"c":749.79,"h":751.99,"l":743.33,"n":32172,"o":746.55,"t":"2025-12-17T05:00:00Z","v":766045,"vw":749.211299},{"c":748.71,"h":752.84,"l":739.23,"n":33026,"o":747.54,"t":"2025-12-18T05:00:00Z","v":1057594,"vw":747.314336},{"c":767.96,"h":773.85,"l":748.18,"n":43176,"o":753.72,"t":"2025-12-19T05:00:00Z","v":2336025,"vw":765.554847},{"c":779.36,"h":783.6,"l":765.09,"n":35039,"o":765.84,"t":"2025-12-22T05:00:00Z","v":818007,"vw":778.102147},{"c":785.17,"h":792.7499,"l":777,"n":29973,"o":777.36,"t":"2025-12-23T05:00:00Z","v":832013,"vw":784.883255},{"c":783.71,"h":792.77,"l":783.61,"n":14231,"o":787.99,"t":"2025-12-24T05:00:00Z","v":267162,"vw":786.042621},{"c":784.97,"h":788.0092,"l":778.04,"n":20788,"o":783.79,"t":"2025-12-26T05:00:00Z","v":321114,"vw":782.749189},{"c":780.5,"h":785.05,"l":774.595,"n":22847,"o":780.56,"t":"2025-12-29T05:00:00Z","v":545104,"vw":779.743985},{"c":773.94,"h":777.77,"l":770.3,"n":26949,"o":776.3,"t":"2025-12-30T05:00:00Z","v":383233,"vw":773.510833},{"c":771.87,"h":775,"l":769.17,"n":18907,"o":772,"t":"2025-12-31T05:00:00Z","v":355156,"vw":772.203343},{"c":776.31,"h":779.75,"l":765.77,"n":25870,"o":774.25,"t":"2026-01-02T05:00:00Z","v":464826,"vw":774.850916},{"c":763.23,"h":771.99,"l":753.1993,"n":33082,"o":769.72,"t":"2026-01-05T05:00:00Z","v":835573,"vw":762.892706},{"c":776.54,"h":787.656,"l":763.195,"n":36896,"o":764.35,"t":"2026-01-06T05:00:00Z","v":935119,"vw":775.672062},{"c":812.27,"h":814.1,"l":780.1001,"n":46532,"o":786.18,"t":"2026-01-07T05:00:00Z","v":1264733,"vw":804.199493},{"c":801.01,"h":816.99,"l":800.68,"n":45756,"o":805.81,"t":"2026-01-08T05:00:00Z","v":1049326,"vw":808.023916},{"c":796.55,"h":821.11,"l":790.875,"n":32338,"o":802.97,"t":"2026-01-09T05:00:00Z","v":711556,"vw":801.77665},{"c":768,"h":811.09,"l":765.08,"n":52022,"o":810,"t":"2026-01-12T05:00:00Z","v":1321289,"vw":775.510578},{"c":758.91,"h":765.99,"l":743.94,"n":41175,"o":765.16,"t":"2026-01-13T05:00:00Z","v":946732,"vw":755.954539},{"c":754.14,"h":766.64,"l":753.01,"n":30539,"o":760.58,"t":"2026-01-14T05:00:00Z","v":669119,"vw":755.94864},{"c":741.92,"h":756.5,"l":737,"n":40657,"o":754.85,"t":"2026-01-15T05:00:00Z","v":865627,"vw":744.195227},{"c":733.04,"h":749.09,"l":726.43,"n":41408,"o":749.09,"t":"2026-01-16T05:00:00Z","v":1682566,"vw":733.870112},{"c":733.78,"h":737.87,"l":718.38,"n":36156,"o":729.4,"t":"2026-01-20T05:00:00Z","v":789339,"vw":731.874391},{"c":749.33,"h":750,"l":735,"n":33689,"o":736.71,"t":"2026-01-21T05:00:00Z","v":788543,"vw":744.527582},{"c":755.51,"h":765,"l":747.37,"n":32224,"o":750.34,"t":"2026-01-22T05:00:00Z","v":765689,"vw":756.093153},{"c":753.55,"h":762,"l":747.3,"n":31000,"o":757.31,"t":"2026-01-23T05:00:00Z","v":721175,"vw":753.264584},{"c":762.65,"h":767.3,"l":750.09,"n":33278,"o":750.09,"t":"2026-01-26T05:00:00Z","v":934312,"vw":761.508202},{"c":771.25,"h":776.25,"l":761.5,"n":27547,"o":762.47,"t":"2026-01-27T05:00:00Z","v":645805,"vw":769.302},{"c":751.13,"h":766.99,"l":747.57,"n":31370,"o":765.15,"t":"2026-01-28T05:00:00Z","v":827944,"vw":752.456842},{"c":749.44,"h":755.73,"l":742.8,"n":36895,"o":755.73,"t":"2026-01-29T05:00:00Z","v":925773,"vw":748.378147},{"c":741.45,"h":774.365,"l":735.61,"n":43032,"o":753.96,"t":"2026-01-30T05:00:00Z","v":1317891,"vw":746.876492},{"c":755.02,"h":763.5599,"l":731.51,"n":33979,"o":732.92,"t":"2026-02-02T05:00:00Z","v":693090,"vw":754.216635},{"c":759.18,"h":773.715,"l":742.7371,"n":33834,"o":745.53,"t":"2026-02-03T05:00:00Z","v":768694,"vw":760.474627},{"c":775.06,"h":779.78,"l":765.2125,"n":38769,"o":765.8,"t":"2026-02-04T05:00:00Z","v":952077,"vw":774.002419},{"c":766.63,"h":790,"l":760,"n":37596,"o":777.83,"t":"2026-02-05T05:00:00Z","v":976458,"vw":771.297044},{"c":785.51,"h":786.9896,"l":764.78,"n":30047,"o":769.63,"t":"2026-02-06T05:00:00Z","v":671659,"vw":781.66973},{"c":780.28,"h":790,"l":775.5,"n":26152,"o":783.17,"t":"2026-02-09T05:00:00Z","v":586816,"vw":779.641347},{"c":754.91,"h":781.4,"l":753.1001,"n":28506,"o":779.73,"t":"2026-02-10T05:00:00Z","v":792677,"vw":763.586769},{"c":778.97,"h":781.42,"l":745.0712,"n":36911,"o":750.85,"t":"2026-02-11T05:00:00Z","v":1123719,"vw":772.426082},{"c":783.65,"h":796.72,"l":774.72,"n":31883,"o":784.8,"t":"2026-02-12T05:00:00Z","v":814483,"vw":786.139196},{"c":803.17,"h":806.18,"l":785,"n":35307,"o":788.92,"t":"2026-02-13T05:00:00Z","v":974845,"vw":800.729705},{"c":793.53,"h":815,"l":783.62,"n":28576,"o":803.475,"t":"2026-02-17T05:00:00Z","v":747143,"vw":794.521701},{"c":792.16,"h":797,"l":786.79,"n":22662,"o":793.53,"t":"2026-02-18T05:00:00Z","v":675897,"vw":791.600167},{"c":782.38,"h":790,"l":773.31,"n":24851,"o":790,"t":"2026-02-19T05:00:00Z","v":505091,"vw":781.330038},{"c":779.67,"h":781.46,"l":770,"n":23044,"o":775,"t":"2026-02-20T05:00:00Z","v":615295,"vw":776.910414},{"c":787.04,"h":792.155,"l":777.58,"n":22972,"o":777.58,"t":"2026-02-23T05:00:00Z","v":511639,"vw":785.599988},{"c":772.19,"h":792.67,"l":768.75,"n":26790,"o":780.47,"t":"2026-02-24T05:00:00Z","v":629544,"vw":775.245214},{"c":784.28,"h":791.11,"l":771.43,"n":25022,"o":774.13,"t":"2026-02-25T05:00:00Z","v":751977,"vw":784.409854},{"c":770.79,"h":784.5,"l":753.7901,"n":28997,"o":784.28,"t":"2026-02-26T05:00:00Z","v":773742,"vw":766.023488},{"c":781.67,"h":786.68,"l":760.91,"n":26436,"o":760.91,"t":"2026-02-27T05:00:00Z","v":727215,"vw":781.121714},{"c":790.81,"h":793.16,"l":769.63,"n":28741,"o":771.1,"t":"2026-03-02T05:00:00Z","v":794492,"vw":787.286174},{"c":766.66,"h":794.77,"l":764.485,"n":28315,"o":781.01,"t":"2026-03-03T05:00:00Z","v":638213,"vw":773.773218},{"c":787.5,"h":791.6,"l":764.24,"n":26509,"o":767.05,"t":"2026-03-04T05:00:00Z","v":642396,"vw":783.937249},{"c":764.93,"h":781.99,"l":760.01,"n":29890,"o":780,"t":"2026-03-05T05:00:00Z","v":658546,"vw":765.802806},{"c":759.86,"h":762.4,"l":746.66,"n":22044,"o":755.01,"t":"2026-03-06T05:00:00Z","v":562895,"vw":758.730834},{"c":781.6,"h":783.7,"l":754.91,"n":32878,"o":759.86,"t":"2026-03-09T04:00:00Z","v":698246,"vw":774.939438},{"c":772.03,"h":788.69,"l":771.34,"n":21814,"o":781.67,"t":"2026-03-10T04:00:00Z","v":474359,"vw":775.983488},{"c":774.66,"h":783.12,"l":765,"n":20271,"o":769.17,"t":"2026-03-11T04:00:00Z","v":406234,"vw":775.936223},{"c":746.61,"h":766,"l":744,"n":29582,"o":764.06,"t":"2026-03-12T04:00:00Z","v":631900,"vw":751.767982},{"c":745.77,"h":758.98,"l":741.895,"n":25215,"o":754.55,"t":"2026-03-13T04:00:00Z","v":439388,"vw":746.392216},{"c":756.91,"h":763.3,"l":747.0101,"n":25573,"o":750,"t":"2026-03-16T04:00:00Z","v":397725,"vw":756.616216},{"c":759.05,"h":771.23,"l":755.635,"n":24377,"o":763.53,"t":"2026-03-17T04:00:00Z","v":438164,"vw":761.573936},{"c":744.12,"h":757.595,"l":734.56,"n":30940,"o":751.22,"t":"2026-03-18T04:00:00Z","v":673605,"vw":745.479816},{"c":737.45,"h":750.315,"l":727.88,"n":28928,"o":744.5,"t":"2026-03-19T04:00:00Z","v":629134,"vw":736.974955},{"c":732.87,"h":744.85,"l":728.64,"n":25166,"o":738.17,"t":"2026-03-20T04:00:00Z","v":1360840,"vw":733.919181},{"c":736.53,"h":750,"l":735,"n":27644,"o":744.995,"t":"2026-03-23T04:00:00Z","v":537333,"vw":738.099098},{"c":741.69,"h":743.165,"l":727.96,"n":23980,"o":728.51,"t":"2026-03-24T04:00:00Z","v":508952,"vw":738.34548},{"c":749.47,"h":757.98,"l":744.02,"n":24148,"o":744.67,"t":"2026-03-25T04:00:00Z","v":553769,"vw":750.009727},{"c":756.73,"h":761.73,"l":747.77,"n":21125,"o":749.4,"t":"2026-03-26T04:00:00Z","v":489359,"vw":757.171941},{"c":737.71,"h":759.4665,"l":736.64,"n":25760,"o":756.65,"t":"2026-03-27T04:00:00Z","v":493277,"vw":742.024791},{"c":749.29,"h":757.68,"l":741.47,"n":34225,"o":743.83,"t":"2026-03-30T04:00:00Z","v":631815,"vw":750.23387},{"c":772.64,"h":774.26,"l":755.8,"n":27696,"o":757.47,"t":"2026-03-31T04:00:00Z","v":643885,"vw":770.953014},{"c":777.25,"h":781.21,"l":769.97,"n":27208,"o":775,"t":"2026-04-01T04:00:00Z","v":628475,"vw":776.431052},{"c":761.85,"h":770.105,"l":745,"n":39742,"o":767.04,"t":"2026-04-02T04:00:00Z","v":1002468,"vw":756.510689},{"c":763.04,"h":768.8,"l":758.49,"n":23056,"o":766.83,"t":"2026-04-06T04:00:00Z","v":462209,"vw":763.187595},{"c":760.27,"h":761.91,"l":747.76,"n":24422,"o":758.4,"t":"2026-04-07T04:00:00Z","v":621881,"vw":756.786926},{"c":775.53,"h":775.625,"l":755.99,"n":28569,"o":765.26,"t":"2026-04-08T04:00:00Z","v":581716,"vw":771.643575},{"c":767.85,"h":772.45,"l":761.5,"n":26710,"o":764.15,"t":"2026-04-09T04:00:00Z","v":597833,"vw":766.512047},{"c":748.87,"h":771.48,"l":739.09,"n":28346,"o":771.48,"t":"2026-04-10T04:00:00Z","v":753180,"vw":749.852111},{"c":746.46,"h":756.9,"l":737.34,"n":33256,"o":747.74,"t":"2026-04-13T04:00:00Z","v":749072,"vw":743.536701},{"c":755.51,"h":757.68,"l":743.71,"n":26388,"o":744.97,"t":"2026-04-14T04:00:00Z","v":639246,"vw":754.173533},{"c":753.93,"h":760.58,"l":739.12,"n":25918,"o":758.67,"t":"2026-04-15T04:00:00Z","v":572510,"vw":750.251161},{"c":746,"h":756,"l":742.685,"n":25916,"o":749.56,"t":"2026-04-16T04:00:00Z","v":507718,"vw":746.922128},{"c":750.57,"h":758.61,"l":746.91,"n":24266,"o":754.74,"t":"2026-04-17T04:00:00Z","v":514967,"vw":750.609193},{"c":749.41,"h":755.59,"l":744,"n":24781,"o":750,"t":"2026-04-20T04:00:00Z","v":495291,"vw":749.96185},{"c":747.36,"h":751.54,"l":734.12,"n":26106,"o":746.2,"t":"2026-04-21T04:00:00Z","v":708873,"vw":744.977282},{"c":746.58,"h":755.78,"l":740.47,"n":29731,"o":751.48,"t":"2026-04-22T04:00:00Z","v":903060,"vw":746.056068},{"c":766.02,"h":767.21,"l":747.26,"n":33537,"o":750.99,"t":"2026-04-23T04:00:00Z","v":930133,"vw":761.088922},{"c":751.57,"h":761.955,"l":736.71,"n":34371,"o":760,"t":"2026-04-24T04:00:00Z","v":811305,"vw":748.355866},{"c":744.44,"h":756.4,"l":743.61,"n":24083,"o":745.47,"t":"2026-04-27T04:00:00Z","v":605093,"vw":745.839313},{"c":731.77,"h":754,"l":730.9,"n":28752,"o":751.37,"t":"2026-04-28T04:00:00Z","v":570459,"vw":737.286937},{"c":686.36,"h":708.7999,"l":668.845,"n":66704,"o":705.11,"t":"2026-04-29T04:00:00Z","v":1837213,"vw":685.667691},{"c":707.06,"h":708.44,"l":688.945,"n":41046,"o":693.08,"t":"2026-04-30T04:00:00Z","v":1098294,"vw":704.589322},{"c":701.42,"h":714.48,"l":700.2594,"n":29359,"o":703.02,"t":"2026-05-01T04:00:00Z","v":730721,"vw":704.534087},{"c":709.21,"h":711.55,"l":699.75,"n":28443,"o":702.56,"t":"2026-05-04T04:00:00Z","v":556378,"vw":708.235482},{"c":702.27,"h":715.615,"l":699.225,"n":26958,"o":710.73,"t":"2026-05-05T04:00:00Z","v":644571,"vw":703.533855},{"c":721.05,"h":726.16,"l":702.5,"n":28981,"o":703.33,"t":"2026-05-06T04:00:00Z","v":741280,"vw":720.387995},{"c":709.1,"h":725.3066,"l":707.43,"n":27589,"o":718.5,"t":"2026-05-07T04:00:00Z","v":775974,"vw":711.127228},{"c":714.89,"h":717.99,"l":708.36,"n":31558,"o":709.29,"t":"2026-05-08T04:00:00Z","v":594545,"vw":713.878619},{"c":712.77,"h":727.385,"l":701.99,"n":32051,"o":714.99,"t":"2026-05-11T04:00:00Z","v":1230154,"vw":714.951543},{"c":723.41,"h":725.6,"l":710.02,"n":28862,"o":716.39,"t":"2026-05-12T04:00:00Z","v":825818,"vw":719.626935},{"c":719.88,"h":730.59,"l":709.51,"n":29051,"o":721.29,"t":"2026-05-13T04:00:00Z","v":880536,"vw":719.578355},{"c":712.87,"h":722.51,"l":710.06,"n":38775,"o":719,"t":"2026-05-14T04:00:00Z","v":774668,"vw":715.272152},{"c":698.25,"h":717.885,"l":693.7,"n":29605,"o":712.69,"t":"2026-05-15T04:00:00Z","v":730218,"vw":699.833104},{"c":629.68,"h":633,"l":610.6,"n":88860,"o":615.93,"t":"2026-05-18T04:00:00Z","v":2999730,"vw":624.632542},{"c":630.3,"h":639.9899,"l":616.02,"n":56000,"o":630.49,"t":"2026-05-19T04:00:00Z","v":1446250,"vw":631.37507},{"c":649.76,"h":651,"l":633.6,"n":38075,"o":634.32,"t":"2026-05-20T04:00:00Z","v":1166706,"vw":645.428918},{"c":642.59,"h":650.32,"l":639.81,"n":34905,"o":645,"t":"2026-05-21T04:00:00Z","v":1179332,"vw":642.818919},{"c":638.88,"h":644.12,"l":632.72,"n":35731,"o":639.24,"t":"2026-05-22T04:00:00Z","v":995957,"vw":637.16111},{"c":634.62,"h":648.495,"l":632.68,"n":29659,"o":642.45,"t":"2026-05-26T04:00:00Z","v":891085,"vw":636.754479},{"c":627.74,"h":638.06,"l":625,"n":53556,"o":634.8,"t":"2026-05-27T04:00:00Z","v":1914486,"vw":630.692685},{"c":621.52,"h":631.73,"l":620.35,"n":40111,"o":630.15,"t":"2026-05-28T04:00:00Z","v":1235768,"vw":623.245663},{"c":614.78,"h":624.4675,"l":609.77,"n":47547,"o":620.11,"t":"2026-05-29T04:00:00Z","v":2188950,"vw":615.464697},{"c":600.66,"h":614,"l":598.795,"n":39114,"o":607.54,"t":"2026-06-01T04:00:00Z","v":1081835,"vw":602.938138},{"c":602.92,"h":604.63,"l":591.52,"n":34495,"o":596.52,"t":"2026-06-02T04:00:00Z","v":1068123,"vw":599.311401},{"c":618.95,"h":625,"l":599,"n":35693,"o":600.79,"t":"2026-06-03T04:00:00Z","v":987506,"vw":617.694063},{"c":628.73,"h":633.885,"l":621.11,"n":32456,"o":628.07,"t":"2026-06-04T04:00:00Z","v":975464,"vw":626.652354},{"c":635.45,"h":640.82,"l":632.09,"n":37506,"o":632.26,"t":"2026-06-05T04:00:00Z","v":977390,"vw":636.106301},{"c":611.34,"h":638.95,"l":608.98,"n":38886,"o":638.04,"t":"2026-06-08T04:00:00Z","v":1260628,"vw":614.834264},{"c":616.18,"h":628.9,"l":610.95,"n":34636,"o":624.17,"t":"2026-06-09T04:00:00Z","v":1191426,"vw":616.492915},{"c":601.65,"h":619.255,"l":601.22,"n":31620,"o":619.07,"t":"2026-06-10T04:00:00Z","v":816957,"vw":606.438575},{"c":611.48,"h":618.1,"l":603.57,"n":36425,"o":604.31,"t":"2026-06-11T04:00:00Z","v":943851,"vw":612.676513},{"c":612.14,"h":616.545,"l":605.01,"n":27339,"o":613.11,"t":"2026-06-12T04:00:00Z","v":718573,"vw":612.927001},{"c":614.98,"h":615.945,"l":608.59,"n":31219,"o":613.35,"t":"2026-06-15T04:00:00Z","v":816799,"vw":613.322906},{"c":614.73,"h":617.595,"l":608.21,"n":30441,"o":615.18,"t":"2026-06-16T04:00:00Z","v":1008209,"vw":614.343627},{"c":607.93,"h":620,"l":602.13,"n":33118,"o":615.16,"t":"2026-06-17T04:00:00Z","v":1300532,"vw":609.670219},{"c":609.94,"h":616.24,"l":598.19,"n":35367,"o":612.07,"t":"2026-06-18T04:00:00Z","v":2610118,"vw":608.433743},{"c":612.5,"h":613.56,"l":594.9,"n":41812,"o":604.46,"t":"2026-06-22T04:00:00Z","v":1605274,"vw":609.238767},{"c":618.03,"h":621.79,"l":607.92,"n":30614,"o":607.92,"t":"2026-06-23T04:00:00Z","v":1280534,"vw":617.484865},{"c":623.43,"h":631.18,"l":619.27,"n":29269,"o":621.63,"t":"2026-06-24T04:00:00Z","v":840729,"vw":624.393371},{"c":620.14,"h":634.31,"l":619.7,"n":28000,"o":623.16,"t":"2026-06-25T04:00:00Z","v":697467,"vw":624.354544},{"c":632.9,"h":638.76,"l":623.44,"n":33808,"o":623.64,"t":"2026-06-26T04:00:00Z","v":1214254,"vw":633.235375},{"c":631.81,"h":638.3031,"l":626.86,"n":31303,"o":635.99,"t":"2026-06-29T04:00:00Z","v":735331,"vw":631.340675},{"c":623.54,"h":634.06,"l":622.29,"n":29461,"o":630.95,"t":"2026-06-30T04:00:00Z","v":821681,"vw":625.090896},{"c":624.72,"h":632.85,"l":623.89,"n":37419,"o":629.9,"t":"2026-07-01T04:00:00Z","v":1172153,"vw":627.030207},{"c":654.27,"h":654.935,"l":625.7,"n":35701,"o":630.52,"t":"2026-07-02T04:00:00Z","v":1072566,"vw":647.421234},{"c":649.81,"h":657.958,"l":637.715,"n":28203,"o":657.958,"t":"2026-07-06T04:00:00Z","v":715802,"vw":647.026401},{"c":676.23,"h":677.92,"l":659.02,"n":31880,"o":663.18,"t":"2026-07-07T04:00:00Z","v":920046,"vw":672.619766},{"c":662.88,"h":670.35,"l":661.43,"n":29489,"o":669.11,"t":"2026-07-08T04:00:00Z","v":747584,"vw":664.171437},{"c":667.95,"h":669.16,"l":660.8,"n":25235,"o":660.8,"t":"2026-07-09T04:00:00Z","v":673185,"vw":666.688231},{"c":664.52,"h":676.66,"l":658.5001,"n":23146,"o":670.06,"t":"2026-07-10T04:00:00Z","v":582587,"vw":663.066276},{"c":663.09,"h":665.6,"l":655.11,"n":25037,"o":661.63,"t":"2026-07-13T04:00:00Z","v":607289,"vw":661.343826},{"c":656.12,"h":663.1045,"l":653.31,"n":21408,"o":658,"t":"2026-07-14T04:00:00Z","v":478780,"vw":657.199262},{"c":664.45,"h":669.1,"l":648.66,"n":24073,"o":656.11,"t":"2026-07-15T04:00:00Z","v":556096,"vw":662.994138},{"c":678.94,"h":680.29,"l":661.38,"n":26342,"o":666.28,"t":"2026-07-16T04:00:00Z","v":730971,"vw":677.123181},{"c":676.69,"h":691.128,"l":672.31,"n":27351,"o":676.05,"t":"2026-07-17T04:00:00Z","v":649267,"vw":678.166862},{"c":672.15,"h":681.74,"l":669.88,"n":23186,"o":674.72,"t":"2026-07-20T04:00:00Z","v":625803,"vw":673.876119},{"c":675.19,"h":678.67,"l":666.87,"n":21830,"o":672.55,"t":"2026-07-21T04:00:00Z","v":530516,"vw":673.530793},{"c":651.18,"h":676.795,"l":648.901,"n":32407,"o":676.43,"t":"2026-07-22T04:00:00Z","v":872942,"vw":655.497913},{"c":651.91,"h":655.2,"l":637.8,"n":38222,"o":646.48,"t":"2026-07-23T04:00:00Z","v":1130117,"vw":649.584408},{"c":656.01,"h":667.5,"l":654.05,"n":27723,"o":658.29,"t":"2026-07-24T04:00:00Z","v":708959,"vw":659.560389},{"c":667.17,"h":678.12,"l":659.53,"n":27055,"o":661.77,"t":"2026-07-27T04:00:00Z","v":651863,"vw":670.841055},{"c":695.18,"h":696.74,"l":676.46,"n":32216,"o":676.93,"t":"2026-07-28T04:00:00Z","v":901352,"vw":691.694086},{"c":695.42,"h":702.6,"l":691,"n":38797,"o":699.38,"t":"2026-07-29T04:00:00Z","v":1023190,"vw":696.399682},{"c":738.34,"h":740,"l":694.98,"n":56255,"o":701.895,"t":"2026-07-30T04:00:00Z","v":1462081,"vw":722.833077},{"c":762.63,"h":764.75,"l":724.79,"n":43163,"o":726.69,"t":"2026-07-31T04:00:00Z","v":1159581,"vw":752.859093},{"c":759.24,"h":772.75,"l":756.44,"n":37538,"o":769.54,"t":"2026-08-03T04:00:00Z","v":844083,"vw":761.887972},{"c":760.66,"h":763.54,"l":747,"n":32667,"o":753.76,"t":"2026-08-04T04:00:00Z","v":818395,"vw":758.796659},{"c":768.58,"h":782.5899,"l":763.31,"n":25992,"o":767.978,"t":"2026-08-05T04:00:00Z","v":533402,"vw":770.556485},{"c":772.11,"h":780.95,"l":762.785,"n":20945,"o":777.85,"t":"2026-08-06T04:00:00Z","v":784766,"vw":769.330508},{"c":784.36,"h":785.99,"l":767.17,"n":23117,"o":774.47,"t":"2026-08-07T04:00:00Z","v":838539,"vw":781.88059},{"c":808.05,"h":809.09,"l":775.83,"n":30438,"o":781.72,"t":"2026-08-10T04:00:00Z","v":1215256,"vw":804.165988},{"c":797,"h":813.63,"l":796.66,"n":25345,"o":808.8,"t":"2026-08-11T04:00:00Z","v":940097,"vw":803.222043},{"c":797.99,"h":801.355,"l":784.61,"n":23772,"o":790.55,"t":"2026-08-12T04:00:00Z","v":575964,"vw":796.783368},{"c":805.97,"h":815.8,"l":794.49,"n":27553,"o":802.21,"t":"2026-08-13T04:00:00Z","v":710593,"vw":807.545475},{"c":803.48,"h":806.535,"l":792.57,"n":18412,"o":802.35,"t":"2026-08-14T04:00:00Z","v":426411,"vw":802.780763},{"c":805.93,"h":813.18,"l":795.73,"n":21502,"o":801.76,"t":"2026-08-17T04:00:00Z","v":542426,"vw":807.255571},{"c":810.24,"h":821.02,"l":805.93,"n":27519,"o":814,"t":"2026-08-18T04:00:00Z","v":780045,"vw":813.95028},{"c":840.84,"h":844.92,"l":815.38,"n":35254,"o":817.17,"t":"2026-08-19T04:00:00Z","v":751665,"vw":837.15932},{"c":826.64,"h":840.8199,"l":826.05,"n":28032,"o":831.7,"t":"2026-08-20T04:00:00Z","v":596736,"vw":830.746211},{"c":834.04,"h":847,"l":826.64,"n":23446,"o":835.74,"t":"2026-08-21T04:00:00Z","v":787600,"vw":836.760778},{"c":828.5,"h":834.695,"l":823.395,"n":25605,"o":834.51,"t":"2026-08-24T04:00:00Z","v":673193,"vw":827.92841},{"c":833.56,"h":839.94,"l":823.44,"n":21749,"o":829.22,"t":"2026-08-25T04:00:00Z","v":506244,"vw":833.887177},{"c":814.79,"h":831.67,"l":814.7,"n":22115,"o":827.78,"t":"2026-08-26T04:00:00Z","v":586305,"vw":818.276598},{"c":807.71,"h":817.62,"l":804.27,"n":24485,"o":806.18,"t":"2026-08-27T04:00:00Z","v":767883,"vw":809.957992},{"c":794.19,"h":809.4,"l":789.075,"n":24966,"o":809.4,"t":"2026-08-28T04:00:00Z","v":489573,"vw":794.011271},{"c":799.08,"h":802.78,"l":779.08,"n":24300,"o":782.44,"t":"2026-08-31T04:00:00Z","v":895514,"vw":797.785668},{"c":823.82,"h":824.63,"l":804.32,"n":28062,"o":808.86,"t":"2026-09-01T04:00:00Z","v":684039,"vw":819.164283},{"c":852.03,"h":854.4865,"l":825.77,"n":35733,"o":826.24,"t":"2026-09-02T04:00:00Z","v":750616,"vw":847.041626},{"c":843.47,"h":859.34,"l":837.63,"n":24032,"o":858.185,"t":"2026-09-03T04:00:00Z","v":496903,"vw":844.200381},{"c":827.72,"h":841.54,"l":825.83,"n":21470,"o":840.055,"t":"2026-09-04T04:00:00Z","v":562014,"vw":830.464316},{"c":810.31,"h":821.17,"l":799.42,"n":25518,"o":814.36,"t":"2026-09-08T04:00:00Z","v":557601,"vw":811.635646},{"c":807.65,"h":808.63,"l":796.725,"n":25573,"o":803.83,"t":"2026-09-09T04:00:00Z","v":622230,"vw":805.354574},{"c":793.26,"h":806.14,"l":792,"n":23148,"o":794.36,"t":"2026-09-10T04:00:00Z","v":527674,"vw":795.179088},{"c":781.49,"h":800.22,"l":780.81,"n":21671,"o":800,"t":"2026-09-11T04:00:00Z","v":444825,"vw":783.301297},{"c":793.74,"h":798.8352,"l":779.45,"n":28847,"o":791.98,"t":"2026-09-14T04:00:00Z","v":592619,"vw":792.296319},{"c":774.11,"h":788.58,"l":769.5725,"n":25644,"o":788.53,"t":"2026-09-15T04:00:00Z","v":542106,"vw":775.521606},{"c":774.61,"h":779.98,"l":771.8001,"n":20898,"o":775.82,"t":"2026-09-16T04:00:00Z","v":383747,"vw":775.533089},{"c":789.45,"h":789.99,"l":774.775,"n":24719,"o":781.18,"t":"2026-09-17T04:00:00Z","v":703331,"vw":786.32817},{"c":784.85,"h":794.73,"l":779.65,"n":26673,"o":787.34,"t":"2026-09-18T04:00:00Z","v":2474181,"vw":785.145347},{"c":798.17,"h":801.44,"l":779.96,"n":24541,"o":786.03,"t":"2026-09-21T04:00:00Z","v":705340,"vw":796.307103},{"c":803.9,"h":811.6599,"l":791.31,"n":23708,"o":802.48,"t":"2026-09-22T04:00:00Z","v":601131,"vw":805.572618},{"c":801.82,"h":813.53,"l":790.02,"n":26633,"o":805.23,"t":"2026-09-23T04:00:00Z","v":722024,"vw":800.122989},{"c":796.02,"h":807.205,"l":789.39,"n":22256,"o":801.59,"t":"2026-09-24T04:00:00Z","v":603399,"vw":796.841169},{"c":788.04,"h":803.87,"l":784.13,"n":24099,"o":803.87,"t":"2026-09-25T04:00:00Z","v":592826,"vw":788.593358},{"c":752.25,"h":780.945,"l":750,"n":44758,"o":778.09,"t":"2026-09-28T04:00:00Z","v":1150318,"vw":756.644278},{"c":750.51,"h":752.47,"l":741.829,"n":34803,"o":745.85,"t":"2026-09-29T04:00:00Z","v":805240,"vw":749.11535},{"c":758.27,"h":763.72,"l":742.94,"n":33199,"o":749.84,"t":"2026-09-30T04:00:00Z","v":873342,"vw":756.029241},{"c":734.81,"h":777.43,"l":726.02,"n":39203,"o":766.53,"t":"2026-10-01T04:00:00Z","v":1043540,"vw":738.555073},{"c":735.2,"h":742.5,"l":729.1983,"n":25761,"o":740.5,"t":"2026-10-02T04:00:00Z","v":615007,"vw":735.098787},{"c":726.47,"h":736.42,"l":722.02,"n":28324,"o":734.365,"t":"2026-10-05T04:00:00Z","v":696270,"vw":727.525372},{"c":738.72,"h":740.51,"l":727.155,"n":26280,"o":734.61,"t":"2026-10-06T04:00:00Z","v":616029,"vw":736.28766},{"c":742.12,"h":753.68,"l":734.18,"n":30253,"o":738.05,"t":"2026-10-07T04:00:00Z","v":627244,"vw":743.754574},{"c":739.57,"h":744.5,"l":723.647,"n":27916,"o":742.12,"t":"2026-10-08T04:00:00Z","v":501187,"vw":734.615583},{"c":746.54,"h":751.27,"l":732.83,"n":23724,"o":737.2,"t":"2026-10-09T04:00:00Z","v":466742,"vw":746.037566},{"c":762.81,"h":768.6581,"l":744.96,"n":30918,"o":748.67,"t":"2026-10-12T04:00:00Z","v":619289,"vw":763.307481},{"c":753.12,"h":765.6,"l":743.5666,"n":26524,"o":762.485,"t":"2026-10-13T04:00:00Z","v":630443,"vw":753.137535},{"c":778.36,"h":781.84,"l":755.21,"n":38452,"o":758.16,"t":"2026-10-14T04:00:00Z","v":880243,"vw":774.433321},{"c":796.34,"h":809.49,"l":792.58,"n":36752,"o":802.33,"t":"2026-10-15T04:00:00Z","v":800011,"vw":800.374587},{"c":790.74,"h":805.675,"l":787.32,"n":26354,"o":803.01,"t":"2026-10-16T04:00:00Z","v":654692,"vw":793.287893}],"volatilityBars":[{"c":726,"h":726,"l":726,"n":5,"o":726,"t":"2026-10-06T11:00:00Z","v":958,"vw":726},{"c":721.96,"h":721.96,"l":721.96,"n":1,"o":721.96,"t":"2026-10-06T11:15:00Z","v":300,"vw":721.96},{"c":726,"h":726,"l":726,"n":1,"o":726,"t":"2026-10-06T12:45:00Z","v":50,"vw":726},{"c":733.72,"h":733.72,"l":732,"n":7,"o":733.72,"t":"2026-10-06T13:15:00Z","v":219,"vw":733.236854},{"c":733.74,"h":734.97,"l":727.93,"n":970,"o":734.97,"t":"2026-10-06T13:30:00Z","v":22913,"vw":732.774414},{"c":737.94,"h":737.99,"l":733.48,"n":1063,"o":733.84,"t":"2026-10-06T13:45:00Z","v":22305,"vw":735.697349},{"c":732.08,"h":739.16,"l":731.57,"n":1258,"o":737.94,"t":"2026-10-06T14:00:00Z","v":27470,"vw":736.783697},{"c":727.845,"h":732.88,"l":727.8275,"n":1292,"o":732.07,"t":"2026-10-06T14:15:00Z","v":22824,"vw":730.53526},{"c":730.81,"h":730.81,"l":727.155,"n":945,"o":728.27,"t":"2026-10-06T14:30:00Z","v":12475,"vw":728.464643},{"c":735.5,"h":735.5,"l":730.63,"n":944,"o":731.17,"t":"2026-10-06T14:45:00Z","v":15335,"vw":732.491197},{"c":737.74,"h":737.75,"l":735.165,"n":735,"o":735.51,"t":"2026-10-06T15:00:00Z","v":11994,"vw":736.046399},{"c":738.85,"h":739.715,"l":737.83,"n":1021,"o":737.83,"t":"2026-10-06T15:15:00Z","v":22741,"vw":738.730378},{"c":739.75,"h":740.49,"l":738.58,"n":814,"o":738.58,"t":"2026-10-06T15:30:00Z","v":10666,"vw":739.746357},{"c":739.245,"h":740.51,"l":738.43,"n":854,"o":739.96,"t":"2026-10-06T15:45:00Z","v":10990,"vw":739.71606},{"c":736.75,"h":739.7289,"l":736.18,"n":445,"o":739.7289,"t":"2026-10-06T16:00:00Z","v":5330,"vw":737.833396},{"c":733.975,"h":736.01,"l":733.83,"n":502,"o":736.01,"t":"2026-10-06T16:15:00Z","v":5783,"vw":734.712594},{"c":735.51,"h":736.65,"l":733.18,"n":680,"o":733.18,"t":"2026-10-06T16:30:00Z","v":11425,"vw":735.650786},{"c":735.535,"h":736.11,"l":735.23,"n":452,"o":735.5,"t":"2026-10-06T16:45:00Z","v":4717,"vw":735.686462},{"c":732,"h":735.4252,"l":731.74,"n":641,"o":735.1,"t":"2026-10-06T17:00:00Z","v":8251,"vw":733.826092},{"c":731.4,"h":731.8,"l":729.89,"n":648,"o":731.58,"t":"2026-10-06T17:15:00Z","v":12421,"vw":730.396383},{"c":731.85,"h":732.565,"l":731.17,"n":468,"o":731.17,"t":"2026-10-06T17:30:00Z","v":5462,"vw":731.827486},{"c":731.1,"h":732.3499,"l":731.1,"n":505,"o":732.1,"t":"2026-10-06T17:45:00Z","v":5431,"vw":731.731353},{"c":732.45,"h":733.15,"l":731.65,"n":623,"o":731.72,"t":"2026-10-06T18:00:00Z","v":8221,"vw":732.214302},{"c":735.33,"h":735.33,"l":732.445,"n":880,"o":732.445,"t":"2026-10-06T18:15:00Z","v":12631,"vw":733.63111},{"c":735.325,"h":735.89,"l":735.17,"n":463,"o":735.36,"t":"2026-10-06T18:30:00Z","v":7638,"vw":735.469934},{"c":735.425,"h":735.755,"l":734.99,"n":574,"o":735.54,"t":"2026-10-06T18:45:00Z","v":5457,"vw":735.400683},{"c":735.2931,"h":735.839,"l":734.96,"n":697,"o":735.445,"t":"2026-10-06T19:00:00Z","v":9695,"vw":735.447843},{"c":733.405,"h":735.85,"l":732.73,"n":1216,"o":735.46,"t":"2026-10-06T19:15:00Z","v":23921,"vw":733.837889},{"c":734.41,"h":736.005,"l":731.585,"n":1596,"o":733.3,"t":"2026-10-06T19:30:00Z","v":28071,"vw":734.350634},{"c":738.74,"h":738.91,"l":733.98,"n":3883,"o":734.42,"t":"2026-10-06T19:45:00Z","v":52684,"vw":737.051587},{"c":737.98,"h":738.72,"l":737.98,"n":131,"o":738.72,"t":"2026-10-06T20:00:00Z","v":170763,"vw":738.719814},{"c":738.72,"h":738.72,"l":738.72,"n":1,"o":738.72,"t":"2026-10-06T20:15:00Z","v":32169,"vw":738.72},{"c":738.72,"h":738.72,"l":738.72,"n":1,"o":738.72,"t":"2026-10-06T20:30:00Z","v":40,"vw":738.72},{"c":742,"h":742,"l":742,"n":2,"o":742,"t":"2026-10-07T12:15:00Z","v":60,"vw":742},{"c":739.68,"h":740.64,"l":734.18,"n":1451,"o":738.05,"t":"2026-10-07T13:30:00Z","v":37136,"vw":737.478095},{"c":742.945,"h":745.44,"l":739.035,"n":1469,"o":739.035,"t":"2026-10-07T13:45:00Z","v":29033,"vw":742.358406},{"c":743.63,"h":745.31,"l":741.54,"n":1273,"o":742.895,"t":"2026-10-07T14:00:00Z","v":24682,"vw":743.541102},{"c":744.82,"h":745.74,"l":743.51,"n":757,"o":743.7,"t":"2026-10-07T14:15:00Z","v":10743,"vw":744.710757},{"c":743.88,"h":746.285,"l":743.76,"n":1041,"o":745,"t":"2026-10-07T14:30:00Z","v":17558,"vw":745.218358},{"c":746.63,"h":748.52,"l":742.5101,"n":1040,"o":742.795,"t":"2026-10-07T14:45:00Z","v":14102,"vw":745.855117},{"c":747.35,"h":748.18,"l":745.1445,"n":902,"o":746.63,"t":"2026-10-07T15:00:00Z","v":14487,"vw":746.918621},{"c":751.35,"h":751.57,"l":745.61,"n":979,"o":747.39,"t":"2026-10-07T15:15:00Z","v":26652,"vw":748.086025},{"c":748.8,"h":751.69,"l":747.35,"n":890,"o":751.49,"t":"2026-10-07T15:30:00Z","v":16353,"vw":750.355173},{"c":752.69,"h":753.02,"l":748.21,"n":821,"o":748.21,"t":"2026-10-07T15:45:00Z","v":12071,"vw":750.87293},{"c":751.31,"h":753.68,"l":751.31,"n":967,"o":752.9,"t":"2026-10-07T16:00:00Z","v":16223,"vw":752.49937},{"c":749.875,"h":752.125,"l":749.87,"n":637,"o":751.655,"t":"2026-10-07T16:15:00Z","v":10415,"vw":751.08495},{"c":748,"h":750.71,"l":747.885,"n":560,"o":749.98,"t":"2026-10-07T16:30:00Z","v":6201,"vw":749.54969},{"c":747.56,"h":749.23,"l":747.17,"n":818,"o":747.89,"t":"2026-10-07T16:45:00Z","v":11912,"vw":748.258159},{"c":746.16,"h":748.6299,"l":746.02,"n":1039,"o":747.7,"t":"2026-10-07T17:00:00Z","v":21487,"vw":746.807362},{"c":744.395,"h":746.325,"l":743.72,"n":773,"o":746.045,"t":"2026-10-07T17:15:00Z","v":12255,"vw":744.500361},{"c":747.27,"h":747.27,"l":744.23,"n":967,"o":744.23,"t":"2026-10-07T17:30:00Z","v":13046,"vw":745.581857},{"c":745.225,"h":747.44,"l":745.225,"n":710,"o":747.01,"t":"2026-10-07T17:45:00Z","v":11019,"vw":746.19676},{"c":744.365,"h":745.8,"l":744.3625,"n":761,"o":745.41,"t":"2026-10-07T18:00:00Z","v":10919,"vw":745.27804},{"c":743.59,"h":744.915,"l":742.81,"n":681,"o":744.47,"t":"2026-10-07T18:15:00Z","v":9492,"vw":743.526944},{"c":744.66,"h":745.04,"l":743.31,"n":847,"o":743.315,"t":"2026-10-07T18:30:00Z","v":8357,"vw":744.21479},{"c":742.55,"h":744.58,"l":742.27,"n":702,"o":744.5,"t":"2026-10-07T18:45:00Z","v":8408,"vw":743.556584},{"c":741.55,"h":743.75,"l":741.55,"n":909,"o":743.25,"t":"2026-10-07T19:00:00Z","v":12851,"vw":742.802656},{"c":742.18,"h":743.08,"l":740.49,"n":1351,"o":741.55,"t":"2026-10-07T19:15:00Z","v":23136,"vw":741.684796},{"c":741.14,"h":742.75,"l":740.82,"n":1322,"o":742.38,"t":"2026-10-07T19:30:00Z","v":19003,"vw":741.661537},{"c":742.23,"h":743.95,"l":740.11,"n":5748,"o":741.1,"t":"2026-10-07T19:45:00Z","v":94620,"vw":742.213132},{"c":742.12,"h":742.12,"l":742.12,"n":119,"o":742.12,"t":"2026-10-07T20:00:00Z","v":130224,"vw":742.12},{"c":742.12,"h":742.12,"l":742.12,"n":1,"o":742.12,"t":"2026-10-07T20:15:00Z","v":743,"vw":742.12},{"c":742.12,"h":742.12,"l":742.12,"n":1,"o":742.12,"t":"2026-10-08T11:30:00Z","v":200,"vw":742.12},{"c":731.475,"h":744.5,"l":730.48,"n":871,"o":736.01,"t":"2026-10-08T13:30:00Z","v":21923,"vw":735.617337},{"c":732.64,"h":734.97,"l":731.47,"n":918,"o":731.48,"t":"2026-10-08T13:45:00Z","v":15959,"vw":733.094369},{"c":729.425,"h":733.16,"l":729.41,"n":1295,"o":732.63,"t":"2026-10-08T14:00:00Z","v":26646,"vw":731.150989},{"c":724.95,"h":729.61,"l":724.835,"n":1074,"o":729.61,"t":"2026-10-08T14:15:00Z","v":17873,"vw":726.299572},{"c":726.305,"h":726.43,"l":723.647,"n":1163,"o":724.515,"t":"2026-10-08T14:30:00Z","v":13342,"vw":725.226536},{"c":726.75,"h":726.94,"l":725.22,"n":932,"o":725.94,"t":"2026-10-08T14:45:00Z","v":9389,"vw":726.152282},{"c":727.05,"h":730.06,"l":726.575,"n":741,"o":726.94,"t":"2026-10-08T15:00:00Z","v":10832,"vw":728.684701},{"c":728.05,"h":729.3399,"l":727.67,"n":752,"o":727.74,"t":"2026-10-08T15:15:00Z","v":12285,"vw":728.66015},{"c":726.28,"h":728.315,"l":725.08,"n":958,"o":728.315,"t":"2026-10-08T15:30:00Z","v":13904,"vw":726.133077},{"c":725.9325,"h":726.585,"l":725.57,"n":646,"o":726.475,"t":"2026-10-08T15:45:00Z","v":8702,"vw":725.978106},{"c":726.885,"h":728.16,"l":726.03,"n":796,"o":726.26,"t":"2026-10-08T16:00:00Z","v":12279,"vw":726.958381},{"c":727.08,"h":728.94,"l":726.74,"n":1045,"o":726.75,"t":"2026-10-08T16:15:00Z","v":12683,"vw":727.449261},{"c":725.62,"h":727.27,"l":725.61,"n":625,"o":727.27,"t":"2026-10-08T16:30:00Z","v":8130,"vw":726.287592},{"c":731.67,"h":732.515,"l":725.47,"n":1022,"o":725.735,"t":"2026-10-08T16:45:00Z","v":13175,"vw":728.23237},{"c":732.67,"h":733.89,"l":731.1,"n":785,"o":731.305,"t":"2026-10-08T17:00:00Z","v":10922,"vw":733.014094},{"c":735.065,"h":736.61,"l":731.96,"n":793,"o":732.42,"t":"2026-10-08T17:15:00Z","v":11216,"vw":734.036214},{"c":737.7704,"h":738.07,"l":734.98,"n":1248,"o":734.98,"t":"2026-10-08T17:30:00Z","v":25891,"vw":736.068379},{"c":738.25,"h":738.68,"l":736.92,"n":990,"o":738.075,"t":"2026-10-08T17:45:00Z","v":14624,"vw":737.619286},{"c":736.95,"h":738.22,"l":736.38,"n":792,"o":738.22,"t":"2026-10-08T18:00:00Z","v":13921,"vw":737.059078},{"c":735.585,"h":737.19,"l":734.5425,"n":599,"o":736.95,"t":"2026-10-08T18:15:00Z","v":8317,"vw":735.415686},{"c":736.5725,"h":737.07,"l":735.43,"n":773,"o":735.73,"t":"2026-10-08T18:30:00Z","v":10131,"vw":736.332869},{"c":736.52,"h":737.39,"l":735.34,"n":883,"o":736.625,"t":"2026-10-08T18:45:00Z","v":11221,"vw":736.27203},{"c":737.76,"h":738.25,"l":736.58,"n":773,"o":736.58,"t":"2026-10-08T19:00:00Z","v":9513,"vw":737.516548},{"c":736.87,"h":738.7,"l":736.66,"n":910,"o":737.88,"t":"2026-10-08T19:15:00Z","v":11615,"vw":737.607159},{"c":737.8,"h":738.34,"l":736.9275,"n":1279,"o":737.21,"t":"2026-10-08T19:30:00Z","v":16729,"vw":737.639331},{"c":739.5,"h":739.7,"l":736.98,"n":4141,"o":737.83,"t":"2026-10-08T19:45:00Z","v":59355,"vw":738.591305},{"c":739.57,"h":739.57,"l":739.564,"n":123,"o":739.564,"t":"2026-10-08T20:00:00Z","v":94833,"vw":739.569996},{"c":740.01,"h":740.01,"l":740.01,"n":13,"o":740.01,"t":"2026-10-09T11:00:00Z","v":111,"vw":740.01},{"c":738.07,"h":738.07,"l":738.07,"n":1,"o":738.07,"t":"2026-10-09T13:15:00Z","v":100,"vw":738.07},{"c":742.99,"h":748.38,"l":732.83,"n":933,"o":737.2,"t":"2026-10-09T13:30:00Z","v":27606,"vw":740.175948},{"c":746.75,"h":747.3,"l":742.475,"n":632,"o":742.475,"t":"2026-10-09T13:45:00Z","v":7177,"vw":745.470926},{"c":748.555,"h":750,"l":744.29,"n":933,"o":747.415,"t":"2026-10-09T14:00:00Z","v":16183,"vw":747.389675},{"c":749.35,"h":750.7,"l":745.83,"n":990,"o":748.72,"t":"2026-10-09T14:15:00Z","v":16123,"vw":748.598301},{"c":743.63,"h":748.845,"l":743.63,"n":1114,"o":748.36,"t":"2026-10-09T14:30:00Z","v":13428,"vw":746.874255},{"c":743,"h":743.825,"l":739.85,"n":685,"o":743.455,"t":"2026-10-09T14:45:00Z","v":7553,"vw":742.378269},{"c":744.22,"h":744.95,"l":742.76,"n":618,"o":742.96,"t":"2026-10-09T15:00:00Z","v":5821,"vw":743.946991},{"c":745.385,"h":746.09,"l":744.225,"n":1002,"o":744.72,"t":"2026-10-09T15:15:00Z","v":18085,"vw":745.229649},{"c":745.29,"h":746.42,"l":745.22,"n":604,"o":745.7,"t":"2026-10-09T15:30:00Z","v":7410,"vw":745.886605},{"c":747.595,"h":747.78,"l":744.47,"n":550,"o":745.195,"t":"2026-10-09T15:45:00Z","v":6790,"vw":746.285496},{"c":747.91,"h":748.3,"l":746.24,"n":592,"o":747.59,"t":"2026-10-09T16:00:00Z","v":7811,"vw":747.238445},{"c":750.6,"h":750.6,"l":747.9,"n":574,"o":747.9,"t":"2026-10-09T16:15:00Z","v":5811,"vw":749.460178},{"c":750.33,"h":751.27,"l":750.23,"n":552,"o":750.69,"t":"2026-10-09T16:30:00Z","v":7303,"vw":750.810811},{"c":746.07,"h":750.955,"l":744.9236,"n":1192,"o":750.33,"t":"2026-10-09T16:45:00Z","v":26774,"vw":747.339101},{"c":747.46,"h":748.065,"l":746.08,"n":581,"o":746.08,"t":"2026-10-09T17:00:00Z","v":8649,"vw":747.282558},{"c":746.92,"h":747.8,"l":746.84,"n":540,"o":747.19,"t":"2026-10-09T17:15:00Z","v":7212,"vw":747.300824},{"c":748.92,"h":748.98,"l":747.07,"n":652,"o":747.135,"t":"2026-10-09T17:30:00Z","v":10303,"vw":748.268726},{"c":748.37,"h":748.93,"l":747.68,"n":532,"o":748.685,"t":"2026-10-09T17:45:00Z","v":8200,"vw":748.148546},{"c":746.01,"h":748.475,"l":746.01,"n":487,"o":748.47,"t":"2026-10-09T18:00:00Z","v":6895,"vw":746.967446},{"c":744.28,"h":746.255,"l":744.28,"n":441,"o":746.255,"t":"2026-10-09T18:15:00Z","v":5092,"vw":744.873937},{"c":746.15,"h":746.8425,"l":743.82,"n":923,"o":744.03,"t":"2026-10-09T18:30:00Z","v":33652,"vw":745.592601},{"c":744.57,"h":746.155,"l":742.53,"n":721,"o":746.155,"t":"2026-10-09T18:45:00Z","v":19311,"vw":744.568936},{"c":746.355,"h":747.75,"l":744.22,"n":847,"o":744.22,"t":"2026-10-09T19:00:00Z","v":15180,"vw":746.723386},{"c":744.84,"h":746.87,"l":744.3,"n":699,"o":746.355,"t":"2026-10-09T19:15:00Z","v":11628,"vw":745.800509},{"c":746,"h":746.58,"l":743.68,"n":1093,"o":744.56,"t":"2026-10-09T19:30:00Z","v":20335,"vw":745.111939},{"c":746.57,"h":747.89,"l":745.21,"n":3757,"o":745.69,"t":"2026-10-09T19:45:00Z","v":70127,"vw":746.681717},{"c":744.305,"h":746.54,"l":744.305,"n":96,"o":746.54,"t":"2026-10-09T20:00:00Z","v":68621,"vw":746.537617},{"c":745.55,"h":745.6,"l":745.55,"n":4,"o":745.6,"t":"2026-10-09T20:30:00Z","v":586,"vw":745.593403},{"c":757.075,"h":757.075,"l":744.96,"n":1046,"o":749.8,"t":"2026-10-12T13:30:00Z","v":19554,"vw":752.409915},{"c":758.25,"h":758.95,"l":753.4301,"n":664,"o":757.065,"t":"2026-10-12T13:45:00Z","v":7738,"vw":756.299156},{"c":763.555,"h":764.85,"l":757.63,"n":1087,"o":758.66,"t":"2026-10-12T14:00:00Z","v":18597,"vw":760.985531},{"c":765.49,"h":766.7599,"l":763.145,"n":1299,"o":764.19,"t":"2026-10-12T14:15:00Z","v":23784,"vw":764.920992},{"c":764.95,"h":768.199,"l":763.76,"n":1477,"o":765.305,"t":"2026-10-12T14:30:00Z","v":32903,"vw":765.902169},{"c":765.425,"h":767.01,"l":763.01,"n":1112,"o":764.62,"t":"2026-10-12T14:45:00Z","v":23672,"vw":764.860043},{"c":764.59,"h":765.58,"l":761.3001,"n":1293,"o":765.58,"t":"2026-10-12T15:00:00Z","v":22659,"vw":763.42272},{"c":765.175,"h":766.22,"l":763.5425,"n":902,"o":764.39,"t":"2026-10-12T15:15:00Z","v":13389,"vw":764.742798},{"c":763.5,"h":765.54,"l":763.18,"n":914,"o":765.1275,"t":"2026-10-12T15:30:00Z","v":11614,"vw":764.162821},{"c":765.0075,"h":765.6853,"l":763.62,"n":797,"o":763.94,"t":"2026-10-12T15:45:00Z","v":13208,"vw":764.52337},{"c":764.0675,"h":765.72,"l":763.18,"n":843,"o":764.97,"t":"2026-10-12T16:00:00Z","v":13114,"vw":764.627135},{"c":766.23,"h":767.2,"l":763.496,"n":839,"o":763.865,"t":"2026-10-12T16:15:00Z","v":10826,"vw":765.631259},{"c":767.95,"h":768,"l":765.86,"n":985,"o":766.01,"t":"2026-10-12T16:30:00Z","v":14397,"vw":767.010067},{"c":767.485,"h":768.6581,"l":766.56,"n":1023,"o":767.94,"t":"2026-10-12T16:45:00Z","v":15418,"vw":767.556022},{"c":767.01,"h":767.59,"l":765.07,"n":733,"o":767.59,"t":"2026-10-12T17:00:00Z","v":7860,"vw":766.350575},{"c":767.38,"h":767.38,"l":765.475,"n":679,"o":766.67,"t":"2026-10-12T17:15:00Z","v":11292,"vw":766.112943},{"c":766.13,"h":767.66,"l":765.725,"n":706,"o":767.38,"t":"2026-10-12T17:30:00Z","v":12034,"vw":766.416167},{"c":764.51,"h":766.415,"l":764.22,"n":610,"o":766.13,"t":"2026-10-12T17:45:00Z","v":7012,"vw":765.262163},{"c":766.68,"h":767.73,"l":764.85,"n":797,"o":764.85,"t":"2026-10-12T18:00:00Z","v":11832,"vw":766.087822},{"c":765.17,"h":767.85,"l":765.165,"n":845,"o":766.33,"t":"2026-10-12T18:15:00Z","v":19803,"vw":766.555727},{"c":765.48,"h":766.14,"l":763.59,"n":968,"o":765.62,"t":"2026-10-12T18:30:00Z","v":22881,"vw":764.648959},{"c":765.89,"h":766.79,"l":763.59,"n":973,"o":765.26,"t":"2026-10-12T18:45:00Z","v":14971,"vw":765.187689},{"c":762.79,"h":765.975,"l":762.54,"n":1114,"o":765.975,"t":"2026-10-12T19:00:00Z","v":17007,"vw":764.061282},{"c":762.275,"h":763.42,"l":761.48,"n":1455,"o":763,"t":"2026-10-12T19:15:00Z","v":21709,"vw":762.431405},{"c":758.595,"h":763.01,"l":758.17,"n":1961,"o":762.45,"t":"2026-10-12T19:30:00Z","v":35537,"vw":760.298957},{"c":763.08,"h":763.615,"l":758.54,"n":4954,"o":759.05,"t":"2026-10-12T19:45:00Z","v":92355,"vw":761.873676},{"c":762.81,"h":762.81,"l":762.81,"n":84,"o":762.81,"t":"2026-10-12T20:00:00Z","v":96215,"vw":762.81},{"c":762.81,"h":762.81,"l":762.81,"n":1,"o":762.81,"t":"2026-10-12T20:30:00Z","v":380,"vw":762.81},{"c":765,"h":765,"l":765,"n":2,"o":765,"t":"2026-10-12T20:45:00Z","v":4032,"vw":765},{"c":769,"h":769,"l":769,"n":1,"o":769,"t":"2026-10-13T12:00:00Z","v":100,"vw":769},{"c":769.98,"h":769.98,"l":769.98,"n":2,"o":769.98,"t":"2026-10-13T13:00:00Z","v":50,"vw":769.98},{"c":763.78,"h":763.78,"l":763.78,"n":65,"o":763.78,"t":"2026-10-13T13:15:00Z","v":620,"vw":763.78},{"c":751.5649,"h":765.6,"l":748.3297,"n":1157,"o":762.485,"t":"2026-10-13T13:30:00Z","v":33343,"vw":757.097366},{"c":747.725,"h":751.095,"l":743.5666,"n":931,"o":751.095,"t":"2026-10-13T13:45:00Z","v":14863,"vw":746.216035},{"c":748.605,"h":749.93,"l":745.145,"n":1207,"o":748.23,"t":"2026-10-13T14:00:00Z","v":22826,"vw":747.923995},{"c":750.415,"h":751.08,"l":747.49,"n":1389,"o":748.17,"t":"2026-10-13T14:15:00Z","v":40029,"vw":749.648358},{"c":754.39,"h":757.99,"l":750,"n":1076,"o":750.41,"t":"2026-10-13T14:30:00Z","v":19383,"vw":754.628014},{"c":756.65,"h":757.36,"l":753.77,"n":862,"o":753.77,"t":"2026-10-13T14:45:00Z","v":12003,"vw":756.164322},{"c":755.08,"h":756.875,"l":754.2389,"n":913,"o":756.875,"t":"2026-10-13T15:00:00Z","v":10112,"vw":755.981385},{"c":756.9,"h":758.225,"l":755.075,"n":980,"o":755.43,"t":"2026-10-13T15:15:00Z","v":12261,"vw":756.801008},{"c":756.83,"h":756.83,"l":753.89,"n":929,"o":755.87,"t":"2026-10-13T15:30:00Z","v":12919,"vw":754.859463},{"c":756.005,"h":756.84,"l":754.59,"n":723,"o":756.84,"t":"2026-10-13T15:45:00Z","v":13148,"vw":755.549159},{"c":752.12,"h":756.73,"l":751.9,"n":474,"o":756.73,"t":"2026-10-13T16:00:00Z","v":6446,"vw":753.567689},{"c":752.13,"h":752.58,"l":750.21,"n":636,"o":752.105,"t":"2026-10-13T16:15:00Z","v":8918,"vw":751.726548},{"c":753.5625,"h":753.85,"l":750.97,"n":767,"o":751.36,"t":"2026-10-13T16:30:00Z","v":13148,"vw":751.841881},{"c":752.69,"h":754.02,"l":751.63,"n":577,"o":754.02,"t":"2026-10-13T16:45:00Z","v":8744,"vw":752.549783},{"c":752.83,"h":753.99,"l":752.14,"n":649,"o":752.41,"t":"2026-10-13T17:00:00Z","v":9497,"vw":752.884973},{"c":753.16,"h":753.77,"l":751.71,"n":675,"o":752.95,"t":"2026-10-13T17:15:00Z","v":11534,"vw":752.410783},{"c":751.12,"h":753.48,"l":751.04,"n":735,"o":753.4,"t":"2026-10-13T17:30:00Z","v":14624,"vw":752.269167},{"c":751.485,"h":753.09,"l":750.49,"n":731,"o":750.9,"t":"2026-10-13T17:45:00Z","v":12227,"vw":751.681139},{"c":752.165,"h":752.95,"l":751.4701,"n":964,"o":752.02,"t":"2026-10-13T18:00:00Z","v":18711,"vw":752.29523},{"c":754.165,"h":754.91,"l":751.51,"n":1006,"o":752.32,"t":"2026-10-13T18:15:00Z","v":24436,"vw":752.798884},{"c":755.79,"h":755.9,"l":753.6601,"n":761,"o":754.145,"t":"2026-10-13T18:30:00Z","v":9929,"vw":754.446458},{"c":753.78,"h":756.17,"l":753.345,"n":795,"o":755.7825,"t":"2026-10-13T18:45:00Z","v":13367,"vw":754.794123},{"c":755.3,"h":755.35,"l":752.19,"n":841,"o":754.32,"t":"2026-10-13T19:00:00Z","v":13446,"vw":753.600466},{"c":755.57,"h":755.71,"l":754.43,"n":1007,"o":755.33,"t":"2026-10-13T19:15:00Z","v":16074,"vw":755.002171},{"c":756.08,"h":756.625,"l":754.39,"n":1262,"o":755.81,"t":"2026-10-13T19:30:00Z","v":19135,"vw":755.287541},{"c":753.38,"h":756.32,"l":752.91,"n":3900,"o":755.905,"t":"2026-10-13T19:45:00Z","v":85854,"vw":754.019983},{"c":753.12,"h":753.12,"l":753.12,"n":97,"o":753.12,"t":"2026-10-13T20:00:00Z","v":140599,"vw":753.12},{"c":751.41,"h":751.41,"l":751.41,"n":1,"o":751.41,"t":"2026-10-13T20:45:00Z","v":125,"vw":751.41},{"c":766.97,"h":766.97,"l":766.97,"n":2,"o":766.97,"t":"2026-10-14T10:30:00Z","v":65,"vw":766.97},{"c":761.87,"h":764.98,"l":755.21,"n":1263,"o":758.16,"t":"2026-10-14T13:30:00Z","v":30659,"vw":759.460775},{"c":767.5241,"h":769.37,"l":759.735,"n":972,"o":760.49,"t":"2026-10-14T13:45:00Z","v":33348,"vw":764.618862},{"c":767.195,"h":770.2,"l":765.72,"n":1293,"o":765.95,"t":"2026-10-14T14:00:00Z","v":21736,"vw":768.589302},{"c":767.58,"h":769.78,"l":764.2037,"n":981,"o":767.99,"t":"2026-10-14T14:15:00Z","v":17750,"vw":766.932283},{"c":764.47,"h":767.92,"l":764.03,"n":1254,"o":766.72,"t":"2026-10-14T14:30:00Z","v":17487,"vw":766.349282},{"c":763.02,"h":766,"l":762.91,"n":1255,"o":764.47,"t":"2026-10-14T14:45:00Z","v":29517,"vw":764.364752},{"c":765.445,"h":767.52,"l":762.91,"n":989,"o":762.91,"t":"2026-10-14T15:00:00Z","v":17997,"vw":765.778213},{"c":771.72,"h":773.07,"l":765.33,"n":2012,"o":765.91,"t":"2026-10-14T15:15:00Z","v":66063,"vw":769.576982},{"c":771.345,"h":772.33,"l":770.9,"n":888,"o":771.52,"t":"2026-10-14T15:30:00Z","v":12753,"vw":771.611869},{"c":773.54,"h":774.11,"l":770.45,"n":1261,"o":771.345,"t":"2026-10-14T15:45:00Z","v":25927,"vw":772.480971},{"c":772.36,"h":773.53,"l":771.79,"n":1009,"o":773.53,"t":"2026-10-14T16:00:00Z","v":16612,"vw":772.777714},{"c":775.49,"h":777.12,"l":772.07,"n":1590,"o":772.07,"t":"2026-10-14T16:15:00Z","v":24376,"vw":775.196661},{"c":775,"h":776.29,"l":774.535,"n":1034,"o":775.4,"t":"2026-10-14T16:30:00Z","v":17805,"vw":775.41879},{"c":775.61,"h":776.1,"l":774,"n":974,"o":774.87,"t":"2026-10-14T16:45:00Z","v":21169,"vw":774.86805},{"c":778.635,"h":779.67,"l":775.38,"n":870,"o":775.685,"t":"2026-10-14T17:00:00Z","v":14095,"vw":777.411905},{"c":778.55,"h":779.65,"l":777.78,"n":1080,"o":778.06,"t":"2026-10-14T17:15:00Z","v":17535,"vw":778.692634},{"c":780.78,"h":781.275,"l":778.03,"n":1186,"o":778.03,"t":"2026-10-14T17:30:00Z","v":17017,"vw":780.227532},{"c":778.83,"h":780.9,"l":778.185,"n":1385,"o":780.9,"t":"2026-10-14T17:45:00Z","v":16781,"vw":779.039512},{"c":780.91,"h":781.84,"l":778.89,"n":1168,"o":778.89,"t":"2026-10-14T18:00:00Z","v":16271,"vw":780.688035},{"c":780.63,"h":781.255,"l":780.1039,"n":995,"o":780.9,"t":"2026-10-14T18:15:00Z","v":14067,"vw":780.682042},{"c":779.47,"h":781.06,"l":779.065,"n":959,"o":780.82,"t":"2026-10-14T18:30:00Z","v":13101,"vw":780.184183},{"c":780.86,"h":781.04,"l":779.3246,"n":895,"o":779.39,"t":"2026-10-14T18:45:00Z","v":11548,"vw":780.171473},{"c":780.97,"h":781.28,"l":780.25,"n":1210,"o":780.7,"t":"2026-10-14T19:00:00Z","v":17738,"vw":780.784697},{"c":779.36,"h":781.46,"l":778.72,"n":1618,"o":780.965,"t":"2026-10-14T19:15:00Z","v":20509,"vw":779.853553},{"c":776.825,"h":779.62,"l":774.9605,"n":2018,"o":779.62,"t":"2026-10-14T19:30:00Z","v":33426,"vw":777.125107},{"c":779.27,"h":779.39,"l":776.27,"n":7510,"o":777.01,"t":"2026-10-14T19:45:00Z","v":140483,"vw":778.01748},{"c":778.36,"h":779.16,"l":778.36,"n":115,"o":779.16,"t":"2026-10-14T20:00:00Z","v":188075,"vw":778.360314},{"c":775.66,"h":776.5,"l":775.66,"n":20,"o":776.5,"t":"2026-10-14T20:15:00Z","v":2149,"vw":776.060527},{"c":780.7,"h":780.7,"l":780.7,"n":15,"o":780.7,"t":"2026-10-14T22:15:00Z","v":113,"vw":780.7},{"c":782.535,"h":782.535,"l":781.2,"n":2,"o":781.2,"t":"2026-10-14T23:30:00Z","v":150,"vw":782.09},{"c":784.6,"h":784.6,"l":784.6,"n":13,"o":784.6,"t":"2026-10-15T08:00:00Z","v":2017,"vw":784.6},{"c":787,"h":787,"l":787,"n":3,"o":787,"t":"2026-10-15T08:15:00Z","v":52,"vw":787},{"c":786.71,"h":786.71,"l":786,"n":3,"o":786,"t":"2026-10-15T09:00:00Z","v":2500,"vw":786.142},{"c":790,"h":790,"l":787.51,"n":44,"o":787.51,"t":"2026-10-15T11:00:00Z","v":1323,"vw":789.817434},{"c":791.238,"h":791.238,"l":791.238,"n":1,"o":791.238,"t":"2026-10-15T11:30:00Z","v":100,"vw":791.238},{"c":790,"h":790,"l":789.5,"n":7,"o":789.5,"t":"2026-10-15T12:15:00Z","v":1133,"vw":789.978042},{"c":794.88,"h":794.88,"l":794.88,"n":3,"o":794.88,"t":"2026-10-15T12:30:00Z","v":110,"vw":794.88},{"c":794.8,"h":794.8,"l":794.8,"n":1,"o":794.8,"t":"2026-10-15T12:45:00Z","v":235,"vw":794.8},{"c":793.01,"h":794.8,"l":793,"n":23,"o":794.5,"t":"2026-10-15T13:00:00Z","v":1083,"vw":793.672315},{"c":800,"h":800,"l":792.2,"n":51,"o":792.2,"t":"2026-10-15T13:15:00Z","v":1726,"vw":797.547015},{"c":798.79,"h":809.49,"l":792.58,"n":2751,"o":802.33,"t":"2026-10-15T13:30:00Z","v":72126,"vw":800.818297},{"c":800.26,"h":802.17,"l":796.135,"n":1821,"o":797.94,"t":"2026-10-15T13:45:00Z","v":32573,"vw":800.060253},{"c":800.17,"h":805.36,"l":799.197,"n":1603,"o":800.26,"t":"2026-10-15T14:00:00Z","v":27948,"vw":802.099374},{"c":798.01,"h":801.93,"l":797.2043,"n":981,"o":799.63,"t":"2026-10-15T14:15:00Z","v":17806,"vw":800.249288},{"c":795.45,"h":798.48,"l":793.55,"n":2152,"o":798.19,"t":"2026-10-15T14:30:00Z","v":48387,"vw":796.019909},{"c":797.54,"h":800.03,"l":795.83,"n":1207,"o":795.835,"t":"2026-10-15T14:45:00Z","v":28583,"vw":797.734517},{"c":804.155,"h":805.8,"l":796.71,"n":1940,"o":796.71,"t":"2026-10-15T15:00:00Z","v":51939,"vw":802.789171},{"c":807.8,"h":808,"l":803.7,"n":1491,"o":804.075,"t":"2026-10-15T15:15:00Z","v":27611,"vw":805.657857},{"c":808.4,"h":808.605,"l":805.03,"n":1340,"o":807.86,"t":"2026-10-15T15:30:00Z","v":29899,"vw":806.841209},{"c":804.39,"h":808.4,"l":803.7901,"n":1268,"o":808.4,"t":"2026-10-15T15:45:00Z","v":24733,"vw":806.420498},{"c":805.1,"h":807.63,"l":804.27,"n":1082,"o":804.6,"t":"2026-10-15T16:00:00Z","v":17791,"vw":806.099403},{"c":805.67,"h":806.41,"l":802.635,"n":1245,"o":805.035,"t":"2026-10-15T16:15:00Z","v":23386,"vw":804.467874},{"c":806.02,"h":806.25,"l":805.17,"n":805,"o":805.485,"t":"2026-10-15T16:30:00Z","v":13581,"vw":805.71201},{"c":805.455,"h":806.07,"l":804.02,"n":964,"o":806.02,"t":"2026-10-15T16:45:00Z","v":16090,"vw":805.256505},{"c":805.135,"h":806.05,"l":804.495,"n":756,"o":805.425,"t":"2026-10-15T17:00:00Z","v":9605,"vw":805.336074},{"c":801.21,"h":805.33,"l":800.642,"n":865,"o":805.135,"t":"2026-10-15T17:15:00Z","v":13894,"vw":803.379524},{"c":801.415,"h":802.15,"l":799.96,"n":855,"o":800.63,"t":"2026-10-15T17:30:00Z","v":14399,"vw":800.719651},{"c":800.735,"h":801.6,"l":799.96,"n":1259,"o":801.12,"t":"2026-10-15T17:45:00Z","v":20940,"vw":801.004037},{"c":801.815,"h":802.29,"l":800.63,"n":971,"o":801.0812,"t":"2026-10-15T18:00:00Z","v":14574,"vw":801.328617},{"c":800.01,"h":801.89,"l":799.56,"n":746,"o":801.71,"t":"2026-10-15T18:15:00Z","v":9957,"vw":800.867761},{"c":800,"h":801.43,"l":799.83,"n":823,"o":800.17,"t":"2026-10-15T18:30:00Z","v":10790,"vw":800.46736},{"c":799.19,"h":800.81,"l":798.68,"n":908,"o":800.32,"t":"2026-10-15T18:45:00Z","v":11710,"vw":800.05699},{"c":798.79,"h":800.97,"l":798.775,"n":984,"o":799.5,"t":"2026-10-15T19:00:00Z","v":12957,"vw":799.864013},{"c":799.295,"h":799.89,"l":798.51,"n":947,"o":798.51,"t":"2026-10-15T19:15:00Z","v":11566,"vw":799.32343},{"c":800.9562,"h":800.98,"l":798.29,"n":1771,"o":799.28,"t":"2026-10-15T19:30:00Z","v":28044,"vw":799.399358},{"c":796.35,"h":800.885,"l":795.09,"n":4469,"o":800.885,"t":"2026-10-15T19:45:00Z","v":80190,"vw":797.240976},{"c":796.44,"h":796.44,"l":796.34,"n":120,"o":796.34,"t":"2026-10-15T20:00:00Z","v":115897,"vw":796.340044},{"c":796.34,"h":796.34,"l":796.34,"n":1,"o":796.34,"t":"2026-10-15T20:30:00Z","v":224,"vw":796.34},{"c":799,"h":799,"l":799,"n":1,"o":799,"t":"2026-10-16T11:15:00Z","v":167,"vw":799},{"c":796.34,"h":796.34,"l":796.34,"n":7,"o":796.34,"t":"2026-10-16T11:30:00Z","v":173,"vw":796.34},{"c":799.99,"h":799.99,"l":799.99,"n":31,"o":799.99,"t":"2026-10-16T13:15:00Z","v":104,"vw":799.99},{"c":800.43,"h":805.675,"l":798,"n":1316,"o":803.01,"t":"2026-10-16T13:30:00Z","v":76824,"vw":801.973998},{"c":796.59,"h":800.445,"l":794.52,"n":707,"o":800.435,"t":"2026-10-16T13:45:00Z","v":10036,"vw":796.687287},{"c":797.22,"h":797.68,"l":795.04,"n":705,"o":796.48,"t":"2026-10-16T14:00:00Z","v":8707,"vw":796.446415},{"c":795.53,"h":797.5,"l":794.59,"n":637,"o":796.31,"t":"2026-10-16T14:15:00Z","v":7370,"vw":795.565036},{"c":793.88,"h":796.46,"l":792.24,"n":818,"o":795.53,"t":"2026-10-16T14:30:00Z","v":11233,"vw":793.884408},{"c":797.18,"h":797.71,"l":792.62,"n":594,"o":793.335,"t":"2026-10-16T14:45:00Z","v":9364,"vw":795.028852},{"c":798.585,"h":798.68,"l":796.5407,"n":611,"o":796.5814,"t":"2026-10-16T15:00:00Z","v":8144,"vw":797.382938},{"c":796.3,"h":798.38,"l":794.84,"n":709,"o":798.38,"t":"2026-10-16T15:15:00Z","v":11457,"vw":796.773173},{"c":794.635,"h":796.81,"l":793.035,"n":883,"o":796.06,"t":"2026-10-16T15:30:00Z","v":17571,"vw":795.034952},{"c":793.38,"h":795.86,"l":792.84,"n":779,"o":794.17,"t":"2026-10-16T15:45:00Z","v":11900,"vw":794.062108},{"c":793.47,"h":794.47,"l":792.87,"n":692,"o":793.38,"t":"2026-10-16T16:00:00Z","v":12787,"vw":793.36445},{"c":794.24,"h":795.31,"l":793.39,"n":812,"o":793.45,"t":"2026-10-16T16:15:00Z","v":14959,"vw":794.336056},{"c":794.55,"h":795.37,"l":793.47,"n":627,"o":794.06,"t":"2026-10-16T16:30:00Z","v":11540,"vw":794.38998},{"c":795.15,"h":795.4,"l":794.48,"n":779,"o":794.545,"t":"2026-10-16T16:45:00Z","v":11104,"vw":794.959987},{"c":791.76,"h":796.12,"l":791,"n":947,"o":795.2,"t":"2026-10-16T17:00:00Z","v":16276,"vw":794.038785},{"c":790.955,"h":792.23,"l":790.47,"n":864,"o":791.8453,"t":"2026-10-16T17:15:00Z","v":14315,"vw":791.211529},{"c":789.745,"h":791.953,"l":789.03,"n":728,"o":791.38,"t":"2026-10-16T17:30:00Z","v":12094,"vw":790.122815},{"c":788.89,"h":790.87,"l":788.805,"n":558,"o":789.88,"t":"2026-10-16T17:45:00Z","v":6627,"vw":789.837212},{"c":789.71,"h":789.71,"l":787.32,"n":791,"o":788.84,"t":"2026-10-16T18:00:00Z","v":11800,"vw":788.310647},{"c":788.19,"h":789.81,"l":788.065,"n":724,"o":789.115,"t":"2026-10-16T18:15:00Z","v":11848,"vw":788.812193},{"c":788.7,"h":789.83,"l":787.62,"n":1052,"o":788.125,"t":"2026-10-16T18:30:00Z","v":18995,"vw":788.382862},{"c":789.475,"h":790.16,"l":787.575,"n":1060,"o":788.7,"t":"2026-10-16T18:45:00Z","v":16559,"vw":788.922567},{"c":790.52,"h":791.0434,"l":788.79,"n":1289,"o":789.14,"t":"2026-10-16T19:00:00Z","v":18285,"vw":789.823648},{"c":790.04,"h":791.42,"l":788.925,"n":1141,"o":790.17,"t":"2026-10-16T19:15:00Z","v":15951,"vw":790.225663},{"c":789.84,"h":790.95,"l":789.09,"n":1400,"o":789.91,"t":"2026-10-16T19:30:00Z","v":20931,"vw":789.956035},{"c":790.96,"h":791.61,"l":789.315,"n":4573,"o":790.61,"t":"2026-10-16T19:45:00Z","v":75294,"vw":790.658647},{"c":790.74,"h":790.74,"l":790.74,"n":94,"o":790.74,"t":"2026-10-16T20:00:00Z","v":177144,"vw":790.74},{"c":790.74,"h":790.74,"l":790.74,"n":1,"o":790.74,"t":"2026-10-16T20:30:00Z","v":4149,"vw":790.74}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":2.351000985908115,"strike":861.0153745035066,"iv":0.46359316892794444,"gamma":0.003444123578747681,"theta":-0.6485879054148058,"vega":0.19011220052258135,"rho":0.014200392302470496,"breakevenPct":9.184608782838184},{"delta":0.15,"premium":3.985820045558087,"strike":849.8177676537586,"iv":0.48157767653758543,"gamma":0.004409111617312073,"theta":-0.8911234624145786,"vega":0.255206833712984,"rho":0.021145588822347162,"breakevenPct":7.975262121470598},{"delta":0.2,"premium":4.405775862068966,"strike":827.5172413793103,"iv":0.37056172413793104,"gamma":0.006922413793103448,"theta":-0.8251258620689654,"vega":0.3062524137931034,"rho":0.028349192110764275,"breakevenPct":5.208161625993288},{"delta":0.25,"premium":5.114999999999999,"strike":816.175,"iv":0.319793,"gamma":0.0090885,"theta":-0.8141545,"vega":0.34751499999999996,"rho":0.03554715596291022,"breakevenPct":3.8634696613298956},{"delta":0.3,"premium":6.422022471910112,"strike":810.438202247191,"iv":0.31506808988764046,"gamma":0.010029887640449438,"theta":-0.880774606741573,"vega":0.3804373033707865,"rho":0.04273407361590389,"breakevenPct":3.3032633633180435},{"delta":0.35,"premium":7.879531872509959,"strike":805.4083665338645,"iv":0.3125878486055777,"gamma":0.010834661354581672,"theta":-0.9337284860557769,"vega":0.40530717131474103,"rho":0.049929732013822684,"breakevenPct":2.851493336162897},{"delta":0.4,"premium":9.883668341708542,"strike":801.1557788944724,"iv":0.3237020100502513,"gamma":0.0109,"theta":-1.0091949748743718,"vega":0.4221386934673367,"rho":0.057076554166933136,"breakevenPct":2.5671456150164316},{"delta":0.45,"premium":11.518761904761906,"strike":796.552380952381,"iv":0.31820514285714285,"gamma":0.011382666666666666,"theta":-1.0197744761904761,"vega":0.4325988571428572,"rho":0.0642682862037757,"breakevenPct":2.191762508174983},{"delta":0.5,"premium":13.547746967071056,"strike":792.0797227036395,"iv":0.3177043327556326,"gamma":0.011483188908145581,"theta":-1.0295597920277295,"vega":0.4357672443674177,"rho":0.07141683774252189,"breakevenPct":1.882726265360365},{"delta":0.55,"premium":15.784380453752181,"strike":787.7312390924957,"iv":0.3183849912739965,"gamma":0.011354624781849912,"theta":-1.0278394415357768,"vega":0.43233385689354276,"rho":0.07854838020169899,"breakevenPct":1.61565363409563},{"delta":0.6,"premium":18.207846715328465,"strike":783.293795620438,"iv":0.3173602189781022,"gamma":0.011095255474452555,"theta":-1.0053173357664233,"vega":0.42213540145985406,"rho":0.08565280088682385,"breakevenPct":1.360958385280421},{"delta":0.65,"premium":20.994642857142857,"strike":778.7589285714286,"iv":0.3181107142857143,"gamma":0.010575892857142857,"theta":-0.9723775,"vega":0.40474642857142856,"rho":0.09270139111303544,"breakevenPct":1.1398906629956014},{"delta":0.7,"premium":23.851983298538617,"strike":774.1753653444677,"iv":0.31424321503131525,"gamma":0.010051565762004177,"theta":-0.9098599164926932,"vega":0.3802521920668059,"rho":0.09974658184959119,"breakevenPct":0.9215859376035426},{"delta":0.75,"premium":27.753932584269663,"strike":768.876404494382,"iv":0.3178820224719101,"gamma":0.009097752808988764,"theta":-0.8490101123595505,"vega":0.34737977528089886,"rho":0.10662396526872964,"breakevenPct":0.7449145204051482},{"delta":0.8,"premium":32.481855955678675,"strike":762.8531855955679,"iv":0.3220767313019391,"gamma":0.007927700831024929,"theta":-0.7674806094182824,"vega":0.3059304709141274,"rho":0.11335037508868556,"breakevenPct":0.5811065016625645},{"delta":0.85,"premium":39.154189944134075,"strike":755.0558659217877,"iv":0.33442011173184355,"gamma":0.006408938547486035,"theta":-0.6774547486033521,"vega":0.25533798882681574,"rho":0.1197227613705189,"breakevenPct":0.4388365159119084},{"delta":0.9,"premium":46.01562500000001,"strike":747.03125,"iv":0.33060000000000006,"gamma":0.0048625,"theta":-0.5251187500000001,"vega":0.1922375,"rho":0.12604567849580903,"breakevenPct":0.29173622176695135}],"put":[{"delta":0.1,"premium":2.45,"strike":730.7271656554103,"iv":0.46324775911607874,"gamma":0.0034863995605637133,"theta":-0.6286059629752351,"vega":0.19110247788642665,"rho":-0.015812703116007885,"breakevenPct":7.899288558134119},{"delta":0.15,"premium":4.076681614349775,"strike":741.5246636771301,"iv":0.4666197309417041,"gamma":0.004567713004484305,"theta":-0.8359704035874439,"vega":0.25515067264573993,"rho":-0.023473135132705082,"breakevenPct":6.739512094648015},{"delta":0.2,"premium":4.4750000000000005,"strike":759.9662162162163,"iv":0.35753378378378375,"gamma":0.0071932432432432435,"theta":-0.7654702702702703,"vega":0.3066054054054054,"rho":-0.03129011189635412,"breakevenPct":4.4576958018797335},{"delta":0.25,"premium":5.34375,"strike":768.75,"iv":0.319675,"gamma":0.009049999999999999,"theta":-0.771425,"vega":0.347475,"rho":-0.03914139778016706,"breakevenPct":3.4567304044312968},{"delta":0.3,"premium":6.891221374045801,"strike":773.7977099236641,"iv":0.3218496183206107,"gamma":0.009831679389312977,"theta":-0.8477458015267175,"vega":0.3800091603053435,"rho":-0.04703678188118325,"breakevenPct":3.014076871080464},{"delta":0.35,"premium":8.625746268656714,"strike":778.4888059701492,"iv":0.32526305970149255,"gamma":0.010348880597014925,"theta":-0.9099447761194029,"vega":0.40475559701492536,"rho":-0.05494972267310154,"breakevenPct":2.6401775929518543},{"delta":0.4,"premium":10.368785046728972,"strike":783.1588785046729,"iv":0.3232306542056075,"gamma":0.010879065420560748,"theta":-0.939508785046729,"vega":0.42214523364485984,"rho":-0.06286258777925584,"breakevenPct":2.2700137266429006},{"delta":0.45,"premium":12.366223404255319,"strike":787.686170212766,"iv":0.32300425531914895,"gamma":0.01115372340425532,"theta":-0.9581877659574468,"vega":0.43235159574468085,"rho":-0.07080569875585499,"breakevenPct":1.9500788111755256},{"delta":0.5,"premium":14.609642857142857,"strike":792.1339285714286,"iv":0.32421464285714285,"gamma":0.0112,"theta":-0.9655698214285714,"vega":0.43580125,"rho":-0.07878049154576504,"breakevenPct":1.6713096954389948},{"delta":0.55,"premium":16.933655536028123,"strike":796.572934973638,"iv":0.32236977152899826,"gamma":0.01116854130052724,"theta":-0.9477210896309314,"vega":0.4324428822495606,"rho":-0.08676125369714917,"breakevenPct":1.4038395126577865},{"delta":0.6,"premium":19.427083333333332,"strike":801.0416666666666,"iv":0.31905833333333333,"gamma":0.010995833333333333,"theta":-0.9099499999999999,"vega":0.4224583333333333,"rho":-0.0947572598913949,"breakevenPct":1.1540350389087028},{"delta":0.65,"premium":22.548818897637794,"strike":805.8070866141733,"iv":0.3207354330708661,"gamma":0.010503149606299212,"theta":-0.8706858267716535,"vega":0.405109842519685,"rho":-0.10284814919444854,"breakevenPct":0.9461684350689953},{"delta":0.7,"premium":26.082269503546094,"strike":810.8747044917258,"iv":0.3216070921985816,"gamma":0.009842553191489363,"theta":-0.8116352245862885,"vega":0.38033404255319153,"rho":-0.11099476337752648,"breakevenPct":0.7521517833700475},{"delta":0.75,"premium":30.477670940170942,"strike":816.6132478632479,"iv":0.3253318376068376,"gamma":0.008874145299145299,"theta":-0.7405284188034188,"vega":0.34718461538461537,"rho":-0.1192590032493126,"breakevenPct":0.5822929252248614},{"delta":0.8,"premium":35.4245283018868,"strike":822.877358490566,"iv":0.32586132075471697,"gamma":0.00782452830188679,"theta":-0.6407726415094338,"vega":0.3061113207547169,"rho":-0.12762634117600416,"breakevenPct":0.41570804705981507},{"delta":0.85,"premium":44.27021276595744,"strike":832.7446808510638,"iv":0.34669148936170213,"gamma":0.006160851063829788,"theta":-0.5545672340425533,"vega":0.25499829787234046,"rho":-0.13666309719564684,"breakevenPct":0.28650781734749486},{"delta":0.9,"premium":58.41946564885499,"strike":847.8625954198474,"iv":0.38059770992366415,"gamma":0.004213740458015265,"theta":-0.43956106870228995,"vega":0.19208015267175563,"rho":-0.1466554533273062,"breakevenPct":0.16400716152056136}]},"raw":{"call":[{"delta":0.1,"premium":2.351000985908115,"strike":861.0153745035066,"iv":0.46359316892794444,"gamma":0.003444123578747681,"theta":-0.6485879054148058,"vega":0.19011220052258135,"rho":0.014200392302470496,"breakevenPct":9.184608782838184},{"delta":0.15,"premium":3.985820045558087,"strike":849.8177676537586,"iv":0.48157767653758543,"gamma":0.004409111617312073,"theta":-0.8911234624145786,"vega":0.255206833712984,"rho":0.021145588822347162,"breakevenPct":7.975262121470598},{"delta":0.2,"premium":4.405775862068966,"strike":827.5172413793103,"iv":0.37056172413793104,"gamma":0.006922413793103448,"theta":-0.8251258620689654,"vega":0.3062524137931034,"rho":0.028349192110764275,"breakevenPct":5.208161625993288},{"delta":0.25,"premium":5.114999999999999,"strike":816.175,"iv":0.319793,"gamma":0.0090885,"theta":-0.8141545,"vega":0.34751499999999996,"rho":0.03554715596291022,"breakevenPct":3.8634696613298956},{"delta":0.3,"premium":6.422022471910112,"strike":810.438202247191,"iv":0.31506808988764046,"gamma":0.010029887640449438,"theta":-0.880774606741573,"vega":0.3804373033707865,"rho":0.04273407361590389,"breakevenPct":3.3032633633180435},{"delta":0.35,"premium":7.879531872509959,"strike":805.4083665338645,"iv":0.3125878486055777,"gamma":0.010834661354581672,"theta":-0.9337284860557769,"vega":0.40530717131474103,"rho":0.049929732013822684,"breakevenPct":2.851493336162897},{"delta":0.4,"premium":9.883668341708542,"strike":801.1557788944724,"iv":0.3237020100502513,"gamma":0.0109,"theta":-1.0091949748743718,"vega":0.4221386934673367,"rho":0.057076554166933136,"breakevenPct":2.5671456150164316},{"delta":0.45,"premium":11.518761904761906,"strike":796.552380952381,"iv":0.31820514285714285,"gamma":0.011382666666666666,"theta":-1.0197744761904761,"vega":0.4325988571428572,"rho":0.0642682862037757,"breakevenPct":2.191762508174983},{"delta":0.5,"premium":13.547746967071056,"strike":792.0797227036395,"iv":0.3177043327556326,"gamma":0.011483188908145581,"theta":-1.0295597920277295,"vega":0.4357672443674177,"rho":0.07141683774252189,"breakevenPct":1.882726265360365},{"delta":0.55,"premium":15.784380453752181,"strike":787.7312390924957,"iv":0.3183849912739965,"gamma":0.011354624781849912,"theta":-1.0278394415357768,"vega":0.43233385689354276,"rho":0.07854838020169899,"breakevenPct":1.61565363409563},{"delta":0.6,"premium":18.207846715328465,"strike":783.293795620438,"iv":0.3173602189781022,"gamma":0.011095255474452555,"theta":-1.0053173357664233,"vega":0.42213540145985406,"rho":0.08565280088682385,"breakevenPct":1.360958385280421},{"delta":0.65,"premium":20.994642857142857,"strike":778.7589285714286,"iv":0.3181107142857143,"gamma":0.010575892857142857,"theta":-0.9723775,"vega":0.40474642857142856,"rho":0.09270139111303544,"breakevenPct":1.1398906629956014},{"delta":0.7,"premium":23.851983298538617,"strike":774.1753653444677,"iv":0.31424321503131525,"gamma":0.010051565762004177,"theta":-0.9098599164926932,"vega":0.3802521920668059,"rho":0.09974658184959119,"breakevenPct":0.9215859376035426},{"delta":0.75,"premium":27.753932584269663,"strike":768.876404494382,"iv":0.3178820224719101,"gamma":0.009097752808988764,"theta":-0.8490101123595505,"vega":0.34737977528089886,"rho":0.10662396526872964,"breakevenPct":0.7449145204051482},{"delta":0.8,"premium":32.481855955678675,"strike":762.8531855955679,"iv":0.3220767313019391,"gamma":0.007927700831024929,"theta":-0.7674806094182824,"vega":0.3059304709141274,"rho":0.11335037508868556,"breakevenPct":0.5811065016625645},{"delta":0.85,"premium":39.154189944134075,"strike":755.0558659217877,"iv":0.33442011173184355,"gamma":0.006408938547486035,"theta":-0.6774547486033521,"vega":0.25533798882681574,"rho":0.1197227613705189,"breakevenPct":0.4388365159119084},{"delta":0.9,"premium":46.01562500000001,"strike":747.03125,"iv":0.33060000000000006,"gamma":0.0048625,"theta":-0.5251187500000001,"vega":0.1922375,"rho":0.12604567849580903,"breakevenPct":0.29173622176695135}],"put":[{"delta":0.1,"premium":2.45,"strike":730.7271656554103,"iv":0.46324775911607874,"gamma":0.0034863995605637133,"theta":-0.6286059629752351,"vega":0.19110247788642665,"rho":-0.015812703116007885,"breakevenPct":7.899288558134119},{"delta":0.15,"premium":4.076681614349775,"strike":741.5246636771301,"iv":0.4666197309417041,"gamma":0.004567713004484305,"theta":-0.8359704035874439,"vega":0.25515067264573993,"rho":-0.023473135132705082,"breakevenPct":6.739512094648015},{"delta":0.2,"premium":4.4750000000000005,"strike":759.9662162162163,"iv":0.35753378378378375,"gamma":0.0071932432432432435,"theta":-0.7654702702702703,"vega":0.3066054054054054,"rho":-0.03129011189635412,"breakevenPct":4.4576958018797335},{"delta":0.25,"premium":5.34375,"strike":768.75,"iv":0.319675,"gamma":0.009049999999999999,"theta":-0.771425,"vega":0.347475,"rho":-0.03914139778016706,"breakevenPct":3.4567304044312968},{"delta":0.3,"premium":6.891221374045801,"strike":773.7977099236641,"iv":0.3218496183206107,"gamma":0.009831679389312977,"theta":-0.8477458015267175,"vega":0.3800091603053435,"rho":-0.04703678188118325,"breakevenPct":3.014076871080464},{"delta":0.35,"premium":8.625746268656714,"strike":778.4888059701492,"iv":0.32526305970149255,"gamma":0.010348880597014925,"theta":-0.9099447761194029,"vega":0.40475559701492536,"rho":-0.05494972267310154,"breakevenPct":2.6401775929518543},{"delta":0.4,"premium":10.368785046728972,"strike":783.1588785046729,"iv":0.3232306542056075,"gamma":0.010879065420560748,"theta":-0.939508785046729,"vega":0.42214523364485984,"rho":-0.06286258777925584,"breakevenPct":2.2700137266429006},{"delta":0.45,"premium":12.366223404255319,"strike":787.686170212766,"iv":0.32300425531914895,"gamma":0.01115372340425532,"theta":-0.9581877659574468,"vega":0.43235159574468085,"rho":-0.07080569875585499,"breakevenPct":1.9500788111755256},{"delta":0.5,"premium":14.609642857142857,"strike":792.1339285714286,"iv":0.32421464285714285,"gamma":0.0112,"theta":-0.9655698214285714,"vega":0.43580125,"rho":-0.07878049154576504,"breakevenPct":1.6713096954389948},{"delta":0.55,"premium":16.933655536028123,"strike":796.572934973638,"iv":0.32236977152899826,"gamma":0.01116854130052724,"theta":-0.9477210896309314,"vega":0.4324428822495606,"rho":-0.08676125369714917,"breakevenPct":1.4038395126577865},{"delta":0.6,"premium":19.427083333333332,"strike":801.0416666666666,"iv":0.31905833333333333,"gamma":0.010995833333333333,"theta":-0.9099499999999999,"vega":0.4224583333333333,"rho":-0.0947572598913949,"breakevenPct":1.1540350389087028},{"delta":0.65,"premium":22.548818897637794,"strike":805.8070866141733,"iv":0.3207354330708661,"gamma":0.010503149606299212,"theta":-0.8706858267716535,"vega":0.405109842519685,"rho":-0.10284814919444854,"breakevenPct":0.9461684350689953},{"delta":0.7,"premium":26.082269503546094,"strike":810.8747044917258,"iv":0.3216070921985816,"gamma":0.009842553191489363,"theta":-0.8116352245862885,"vega":0.38033404255319153,"rho":-0.11099476337752648,"breakevenPct":0.7521517833700475},{"delta":0.75,"premium":30.477670940170942,"strike":816.6132478632479,"iv":0.3253318376068376,"gamma":0.008874145299145299,"theta":-0.7405284188034188,"vega":0.34718461538461537,"rho":-0.1192590032493126,"breakevenPct":0.5822929252248614},{"delta":0.8,"premium":35.4245283018868,"strike":822.877358490566,"iv":0.32586132075471697,"gamma":0.00782452830188679,"theta":-0.6407726415094338,"vega":0.3061113207547169,"rho":-0.12762634117600416,"breakevenPct":0.41570804705981507},{"delta":0.85,"premium":44.27021276595744,"strike":832.7446808510638,"iv":0.34669148936170213,"gamma":0.006160851063829788,"theta":-0.5545672340425533,"vega":0.25499829787234046,"rho":-0.13666309719564684,"breakevenPct":0.28650781734749486},{"delta":0.9,"premium":58.41946564885499,"strike":847.8625954198474,"iv":0.38059770992366415,"gamma":0.004213740458015265,"theta":-0.43956106870228995,"vega":0.19208015267175563,"rho":-0.1466554533273062,"breakevenPct":0.16400716152056136}]}},"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"}}