{"symbol":"TMO","url":"https://intraalpha.com/companies/TMO","capturedAt":"2026-10-16T21:48:34.089Z","state":"ready","quote":{"symbol":"TMO","last_price":690.49,"prev_close":696.49,"regular_close":690,"change":-6,"change_pct":-0.8615,"regular_change":-6.49,"regular_change_pct":-0.9318,"extended_change":0.49,"extended_change_pct":0.071,"bid":690,"ask":694,"bid_size":40,"ask_size":200,"volume":2109422,"vwap":689.559484,"open":692.26,"high":699.2,"low":683.63,"close":690,"trade_count":59117,"last_trade_at":"2026-10-16T20:57:56.487284892Z","last_quote_at":"2026-10-16T21:41:58.448249878Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:32.095437701-04:00","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":"TMO","fetched_at":"2026-10-16T21:48:33.706286+00:00","name":"Thermo Fisher Scientific Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"DIAGNOSTICS & RESEARCH","country":"USA","description":"Thermo Fisher Scientific is an American provisioner of scientific instrumentation, reagents and consumables, and software and services to healthcare, life science, and other laboratories in academia, government, and industry (including in the biotechnology and pharmaceutical sectors). Based in Waltham, Massachusetts, Thermo Fisher was created in 2006 by the merger of Thermo Electron and Fisher Scientific, to form a company with US$ 9 billion in combined revenues.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":257525285000,"ebitda":11739000000,"pe_ratio":37.49,"peg_ratio":1.982,"book_value":142.47,"dividend_per_share":1.8,"dividend_yield":0.0027,"eps":18.58,"revenue_ttm":46336000000,"gross_profit_ttm":18992001000,"profit_margin":0.15,"operating_margin_ttm":0.188,"return_on_assets_ttm":0.0513,"return_on_equity_ttm":0.135,"quarterly_earnings_growth":0.094,"quarterly_revenue_growth":0.105,"analyst_target_price":688.69,"analyst_number":4,"beta":0.877,"fifty_two_week_high":704,"fifty_two_week_low":434.5,"fifty_day_ma":634.49,"two_hundred_day_ma":546.79,"shares_outstanding":369747000,"forward_pe":24.15,"price_to_sales":5.56,"price_to_book":4.67,"ev_to_revenue":6.14,"ev_to_ebitda":23.62},"optionObservedAt":"2026-10-16T19:49:58.100Z","bars":[{"c":666.81,"h":666.81,"l":666.81,"n":18,"o":666.81,"t":"2026-10-09T08:15:00Z","v":134,"vw":666.81},{"c":652,"h":652,"l":652,"n":1,"o":652,"t":"2026-10-09T11:35:00Z","v":150,"vw":652},{"c":656,"h":656,"l":656,"n":4,"o":656,"t":"2026-10-09T11:55:00Z","v":53,"vw":656},{"c":650,"h":650,"l":650,"n":8,"o":650,"t":"2026-10-09T13:25:00Z","v":167,"vw":650},{"c":654.85,"h":656.75,"l":644.1605,"n":655,"o":650,"t":"2026-10-09T13:30:00Z","v":44941,"vw":650.118162},{"c":656.115,"h":658.43,"l":654.72,"n":511,"o":656.19,"t":"2026-10-09T13:35:00Z","v":11989,"vw":656.67714},{"c":655.82,"h":658.42,"l":655.6005,"n":499,"o":657.017,"t":"2026-10-09T13:40:00Z","v":15072,"vw":657.287006},{"c":656.495,"h":657.325,"l":655.03,"n":619,"o":655.77,"t":"2026-10-09T13:45:00Z","v":12535,"vw":656.414045},{"c":657.175,"h":658.11,"l":655.66,"n":618,"o":655.68,"t":"2026-10-09T13:50:00Z","v":25685,"vw":656.511359},{"c":658.3,"h":658.53,"l":656.5,"n":451,"o":657.1175,"t":"2026-10-09T13:55:00Z","v":9899,"vw":657.457302},{"c":657.73,"h":660,"l":656.9424,"n":836,"o":657.685,"t":"2026-10-09T14:00:00Z","v":29296,"vw":658.141297},{"c":658.3293,"h":658.63,"l":656.51,"n":569,"o":657.77,"t":"2026-10-09T14:05:00Z","v":13641,"vw":657.595347},{"c":657.54,"h":658.787,"l":656.53,"n":666,"o":657.94,"t":"2026-10-09T14:10:00Z","v":16282,"vw":657.595801},{"c":657.01,"h":658.465,"l":656.525,"n":457,"o":657.75,"t":"2026-10-09T14:15:00Z","v":8816,"vw":657.756132},{"c":658.32,"h":658.32,"l":657.05,"n":498,"o":657.05,"t":"2026-10-09T14:20:00Z","v":7653,"vw":657.676531},{"c":656.8125,"h":658.24,"l":656.58,"n":517,"o":658.24,"t":"2026-10-09T14:25:00Z","v":14831,"vw":657.187332},{"c":655.34,"h":656.81,"l":655.34,"n":625,"o":656.81,"t":"2026-10-09T14:30:00Z","v":8842,"vw":655.859319},{"c":654.74,"h":655.435,"l":654.35,"n":564,"o":655.235,"t":"2026-10-09T14:35:00Z","v":10715,"vw":654.855589},{"c":654.345,"h":655.12,"l":653.92,"n":591,"o":654.74,"t":"2026-10-09T14:40:00Z","v":9715,"vw":654.541098},{"c":651.73,"h":654.09,"l":651.73,"n":495,"o":654.04,"t":"2026-10-09T14:45:00Z","v":9283,"vw":653.366934},{"c":651.48,"h":652.43,"l":651.48,"n":1082,"o":651.94,"t":"2026-10-09T14:50:00Z","v":15154,"vw":651.93391},{"c":652.86,"h":653.35,"l":651.735,"n":476,"o":651.74,"t":"2026-10-09T14:55:00Z","v":10080,"vw":652.392874},{"c":653.785,"h":654.53,"l":652.79,"n":401,"o":652.85,"t":"2026-10-09T15:00:00Z","v":10213,"vw":653.48811},{"c":655.65,"h":656.24,"l":653.23,"n":233,"o":653.8,"t":"2026-10-09T15:05:00Z","v":4198,"vw":654.773606},{"c":654.87,"h":655.72,"l":654.87,"n":436,"o":655.65,"t":"2026-10-09T15:10:00Z","v":7506,"vw":655.373521},{"c":656.31,"h":656.69,"l":654.945,"n":517,"o":654.945,"t":"2026-10-09T15:15:00Z","v":8686,"vw":656.07178},{"c":656.72,"h":657.3,"l":655.7501,"n":512,"o":656.31,"t":"2026-10-09T15:20:00Z","v":13425,"vw":656.662926},{"c":657.01,"h":657.27,"l":656.305,"n":513,"o":656.72,"t":"2026-10-09T15:25:00Z","v":18760,"vw":656.593437},{"c":656.87,"h":656.95,"l":656.35,"n":441,"o":656.75,"t":"2026-10-09T15:30:00Z","v":12357,"vw":656.687351},{"c":656.27,"h":656.86,"l":656.07,"n":613,"o":656.645,"t":"2026-10-09T15:35:00Z","v":15580,"vw":656.475318},{"c":657.175,"h":657.59,"l":656.295,"n":455,"o":656.295,"t":"2026-10-09T15:40:00Z","v":7741,"vw":657.095946},{"c":657.03,"h":657.26,"l":656.75,"n":366,"o":657.175,"t":"2026-10-09T15:45:00Z","v":6001,"vw":656.959933},{"c":657.18,"h":657.27,"l":656.77,"n":303,"o":656.95,"t":"2026-10-09T15:50:00Z","v":4194,"vw":657.014549},{"c":657.785,"h":657.9899,"l":656.88,"n":447,"o":657.2,"t":"2026-10-09T15:55:00Z","v":8653,"vw":657.15208},{"c":658,"h":658.25,"l":657.625,"n":522,"o":657.98,"t":"2026-10-09T16:00:00Z","v":11145,"vw":657.977524},{"c":658.44,"h":658.67,"l":657.61,"n":304,"o":657.61,"t":"2026-10-09T16:05:00Z","v":4430,"vw":658.131821},{"c":658.155,"h":658.58,"l":658.03,"n":385,"o":658.44,"t":"2026-10-09T16:10:00Z","v":6618,"vw":658.254205},{"c":658.61,"h":658.65,"l":657.82,"n":407,"o":658.1,"t":"2026-10-09T16:15:00Z","v":12142,"vw":658.187167},{"c":658.93,"h":659.08,"l":658.54,"n":444,"o":658.54,"t":"2026-10-09T16:20:00Z","v":9568,"vw":658.687149},{"c":660.09,"h":660.31,"l":658.7636,"n":551,"o":659.015,"t":"2026-10-09T16:25:00Z","v":9873,"vw":659.589802},{"c":660.535,"h":660.66,"l":660.115,"n":347,"o":660.23,"t":"2026-10-09T16:30:00Z","v":6349,"vw":660.343913},{"c":659.76,"h":660.535,"l":659.725,"n":384,"o":660.535,"t":"2026-10-09T16:35:00Z","v":4588,"vw":660.164496},{"c":658.58,"h":659.92,"l":658.58,"n":539,"o":659.91,"t":"2026-10-09T16:40:00Z","v":22000,"vw":659.308648},{"c":657.88,"h":658.93,"l":657.87,"n":346,"o":658.585,"t":"2026-10-09T16:45:00Z","v":5340,"vw":658.477061},{"c":658.015,"h":658.11,"l":657.4,"n":412,"o":657.88,"t":"2026-10-09T16:50:00Z","v":6926,"vw":657.803181},{"c":658.8,"h":658.81,"l":658.03,"n":404,"o":658.03,"t":"2026-10-09T16:55:00Z","v":6043,"vw":658.438565},{"c":659.235,"h":659.235,"l":658.69,"n":335,"o":658.96,"t":"2026-10-09T17:00:00Z","v":5160,"vw":658.955514},{"c":659.71,"h":659.71,"l":659.22,"n":311,"o":659.245,"t":"2026-10-09T17:05:00Z","v":6058,"vw":659.354372},{"c":659.71,"h":660.3939,"l":659.39,"n":333,"o":659.79,"t":"2026-10-09T17:10:00Z","v":5612,"vw":659.835062},{"c":659.92,"h":660.5217,"l":659.18,"n":595,"o":659.73,"t":"2026-10-09T17:15:00Z","v":17989,"vw":659.641098},{"c":660.31,"h":660.31,"l":659.47,"n":418,"o":659.8,"t":"2026-10-09T17:20:00Z","v":9857,"vw":659.820963},{"c":661,"h":661,"l":659.67,"n":413,"o":660.16,"t":"2026-10-09T17:25:00Z","v":9078,"vw":660.195907},{"c":660.81,"h":661.48,"l":660.76,"n":408,"o":660.87,"t":"2026-10-09T17:30:00Z","v":8167,"vw":661.089526},{"c":661.73,"h":661.94,"l":660.8101,"n":453,"o":660.97,"t":"2026-10-09T17:35:00Z","v":13687,"vw":661.30079},{"c":661.515,"h":661.77,"l":661.3,"n":396,"o":661.53,"t":"2026-10-09T17:40:00Z","v":9455,"vw":661.540526},{"c":660.355,"h":661.67,"l":660.355,"n":414,"o":661.515,"t":"2026-10-09T17:45:00Z","v":9056,"vw":661.120545},{"c":661.14,"h":661.3,"l":660.54,"n":524,"o":660.56,"t":"2026-10-09T17:50:00Z","v":11890,"vw":660.847193},{"c":660.91,"h":661.634,"l":660.86,"n":458,"o":661.146,"t":"2026-10-09T17:55:00Z","v":8723,"vw":661.10807},{"c":660.095,"h":661.0086,"l":659.97,"n":624,"o":660.7701,"t":"2026-10-09T18:00:00Z","v":20563,"vw":660.429707},{"c":659.75,"h":660.27,"l":659.34,"n":525,"o":660.07,"t":"2026-10-09T18:05:00Z","v":9596,"vw":659.880115},{"c":660.19,"h":660.32,"l":659.715,"n":357,"o":659.715,"t":"2026-10-09T18:10:00Z","v":7624,"vw":660.121055},{"c":660.405,"h":660.63,"l":660.07,"n":415,"o":660.185,"t":"2026-10-09T18:15:00Z","v":12110,"vw":660.296884},{"c":660.46,"h":660.7,"l":659.99,"n":595,"o":660.165,"t":"2026-10-09T18:20:00Z","v":27773,"vw":660.402334},{"c":660.305,"h":660.6,"l":660.16,"n":348,"o":660.48,"t":"2026-10-09T18:25:00Z","v":5350,"vw":660.417781},{"c":661.0875,"h":661.16,"l":660.22,"n":609,"o":660.32,"t":"2026-10-09T18:30:00Z","v":12278,"vw":660.641342},{"c":660.32,"h":660.93,"l":660.32,"n":775,"o":660.88,"t":"2026-10-09T18:35:00Z","v":18152,"vw":660.661661},{"c":660.93,"h":661.265,"l":659.28,"n":650,"o":660.22,"t":"2026-10-09T18:40:00Z","v":15305,"vw":660.05018},{"c":659.59,"h":661.28,"l":659.59,"n":1049,"o":660.95,"t":"2026-10-09T18:45:00Z","v":37774,"vw":660.250806},{"c":659.2,"h":659.86,"l":658.12,"n":749,"o":659.44,"t":"2026-10-09T18:50:00Z","v":19034,"vw":659.094394},{"c":658.87,"h":659.41,"l":658.64,"n":540,"o":659.165,"t":"2026-10-09T18:55:00Z","v":10802,"vw":659.057804},{"c":658.03,"h":659.45,"l":657.94,"n":738,"o":658.86,"t":"2026-10-09T19:00:00Z","v":19875,"vw":659.016303},{"c":658.475,"h":658.715,"l":657.6901,"n":1214,"o":658.03,"t":"2026-10-09T19:05:00Z","v":36319,"vw":658.213641},{"c":657.47,"h":658.45,"l":657.4,"n":665,"o":658.27,"t":"2026-10-09T19:10:00Z","v":53164,"vw":657.711305},{"c":658.13,"h":658.75,"l":657.29,"n":775,"o":657.61,"t":"2026-10-09T19:15:00Z","v":18101,"vw":658.023546},{"c":658.94,"h":658.945,"l":657.995,"n":927,"o":658.1,"t":"2026-10-09T19:20:00Z","v":37455,"vw":658.290329},{"c":659.1,"h":659.41,"l":658.34,"n":842,"o":658.84,"t":"2026-10-09T19:25:00Z","v":20586,"vw":658.721461},{"c":658.975,"h":659.18,"l":658.48,"n":978,"o":659.03,"t":"2026-10-09T19:30:00Z","v":25250,"vw":658.854319},{"c":658.13,"h":659.13,"l":658.06,"n":987,"o":658.975,"t":"2026-10-09T19:35:00Z","v":20450,"vw":658.791773},{"c":657.74,"h":658.31,"l":657.58,"n":1129,"o":658.14,"t":"2026-10-09T19:40:00Z","v":30609,"vw":657.960686},{"c":657.76,"h":658.17,"l":657.015,"n":1267,"o":657.74,"t":"2026-10-09T19:45:00Z","v":47392,"vw":657.518358},{"c":657.38,"h":657.79,"l":657.07,"n":1594,"o":657.63,"t":"2026-10-09T19:50:00Z","v":41810,"vw":657.49489},{"c":657.97,"h":658.5,"l":656.93,"n":5140,"o":657.49,"t":"2026-10-09T19:55:00Z","v":153726,"vw":657.661961},{"c":658.02,"h":658.02,"l":657.8,"n":123,"o":657.86,"t":"2026-10-09T20:00:00Z","v":257623,"vw":658.019829},{"c":657,"h":657,"l":657,"n":5,"o":657,"t":"2026-10-12T13:15:00Z","v":246,"vw":657},{"c":655.34,"h":656.59,"l":655.34,"n":9,"o":656.59,"t":"2026-10-12T13:25:00Z","v":332,"vw":656.346867},{"c":656.37,"h":658.29,"l":652.5001,"n":578,"o":657.23,"t":"2026-10-12T13:30:00Z","v":29469,"vw":657.165859},{"c":657.26,"h":658.24,"l":654.595,"n":734,"o":656.36,"t":"2026-10-12T13:35:00Z","v":11731,"vw":656.64065},{"c":657.59,"h":658.36,"l":656.41,"n":615,"o":657.26,"t":"2026-10-12T13:40:00Z","v":9378,"vw":657.305296},{"c":659.6,"h":660.1,"l":657.48,"n":632,"o":657.59,"t":"2026-10-12T13:45:00Z","v":11196,"vw":658.964498},{"c":658.95,"h":659.98,"l":657.65,"n":515,"o":659.605,"t":"2026-10-12T13:50:00Z","v":14015,"vw":659.080013},{"c":656.76,"h":658.96,"l":656.26,"n":438,"o":658.96,"t":"2026-10-12T13:55:00Z","v":9718,"vw":657.341029},{"c":658.07,"h":658.66,"l":656.71,"n":719,"o":657.62,"t":"2026-10-12T14:00:00Z","v":18364,"vw":657.686536},{"c":658.16,"h":658.8499,"l":656.56,"n":584,"o":657.48,"t":"2026-10-12T14:05:00Z","v":12753,"vw":657.707989},{"c":657.765,"h":659.8,"l":657.62,"n":537,"o":658.415,"t":"2026-10-12T14:10:00Z","v":14899,"vw":658.95353},{"c":658.94,"h":659.335,"l":657.38,"n":687,"o":658.04,"t":"2026-10-12T14:15:00Z","v":16259,"vw":658.501241},{"c":659.76,"h":659.83,"l":658.26,"n":550,"o":658.94,"t":"2026-10-12T14:20:00Z","v":10489,"vw":659.228279},{"c":658.35,"h":660.215,"l":658.13,"n":452,"o":659.685,"t":"2026-10-12T14:25:00Z","v":7251,"vw":659.399222},{"c":656.3416,"h":658.9,"l":656.3416,"n":529,"o":658.605,"t":"2026-10-12T14:30:00Z","v":9425,"vw":657.842008},{"c":656.505,"h":657.16,"l":655.96,"n":518,"o":656.545,"t":"2026-10-12T14:35:00Z","v":11065,"vw":656.550625},{"c":656.655,"h":657.47,"l":656.17,"n":360,"o":656.515,"t":"2026-10-12T14:40:00Z","v":6309,"vw":656.969805},{"c":655.56,"h":657.155,"l":655.38,"n":432,"o":656.655,"t":"2026-10-12T14:45:00Z","v":9278,"vw":656.157724},{"c":655.69,"h":656.89,"l":655.69,"n":376,"o":656.015,"t":"2026-10-12T14:50:00Z","v":5714,"vw":656.402006},{"c":656.32,"h":656.8099,"l":655.36,"n":598,"o":656.01,"t":"2026-10-12T14:55:00Z","v":17234,"vw":656.2014},{"c":657.11,"h":657.43,"l":656.275,"n":373,"o":656.275,"t":"2026-10-12T15:00:00Z","v":8041,"vw":656.709058},{"c":656.315,"h":657.18,"l":655.6,"n":473,"o":657.165,"t":"2026-10-12T15:05:00Z","v":10468,"vw":656.254002},{"c":656.685,"h":656.84,"l":656.155,"n":384,"o":656.16,"t":"2026-10-12T15:10:00Z","v":6236,"vw":656.518878},{"c":656.55,"h":656.9199,"l":656.13,"n":397,"o":656.47,"t":"2026-10-12T15:15:00Z","v":7672,"vw":656.394945},{"c":657.15,"h":657.42,"l":656.36,"n":350,"o":656.575,"t":"2026-10-12T15:20:00Z","v":6239,"vw":657.09471},{"c":657.525,"h":657.5575,"l":656.83,"n":355,"o":657.21,"t":"2026-10-12T15:25:00Z","v":5300,"vw":657.117869},{"c":657.29,"h":657.92,"l":656.93,"n":530,"o":657.74,"t":"2026-10-12T15:30:00Z","v":8550,"vw":657.378825},{"c":657.12,"h":657.32,"l":656.83,"n":392,"o":657.32,"t":"2026-10-12T15:35:00Z","v":6035,"vw":657.053915},{"c":655.945,"h":657.14,"l":655.74,"n":505,"o":657.07,"t":"2026-10-12T15:40:00Z","v":7436,"vw":656.381565},{"c":656.34,"h":656.34,"l":655.84,"n":330,"o":655.84,"t":"2026-10-12T15:45:00Z","v":7771,"vw":656.131911},{"c":656.04,"h":656.6,"l":656.04,"n":414,"o":656.345,"t":"2026-10-12T15:50:00Z","v":7155,"vw":656.30941},{"c":656.59,"h":656.65,"l":655.89,"n":429,"o":656.26,"t":"2026-10-12T15:55:00Z","v":6700,"vw":656.354249},{"c":657.23,"h":657.3,"l":656.45,"n":352,"o":656.45,"t":"2026-10-12T16:00:00Z","v":5460,"vw":656.894347},{"c":657.28,"h":657.4,"l":657,"n":297,"o":657.16,"t":"2026-10-12T16:05:00Z","v":3903,"vw":657.195754},{"c":657.49,"h":657.68,"l":657.01,"n":302,"o":657.195,"t":"2026-10-12T16:10:00Z","v":4278,"vw":657.28876},{"c":657.435,"h":657.51,"l":657.16,"n":299,"o":657.32,"t":"2026-10-12T16:15:00Z","v":4668,"vw":657.326206},{"c":656.74,"h":657.6799,"l":656.74,"n":268,"o":657.6799,"t":"2026-10-12T16:20:00Z","v":4721,"vw":657.024219},{"c":656.68,"h":657.085,"l":656.63,"n":275,"o":656.9091,"t":"2026-10-12T16:25:00Z","v":7426,"vw":656.79862},{"c":656.53,"h":656.93,"l":656.4,"n":278,"o":656.63,"t":"2026-10-12T16:30:00Z","v":5825,"vw":656.701417},{"c":656.52,"h":656.54,"l":655.94,"n":322,"o":656.39,"t":"2026-10-12T16:35:00Z","v":6074,"vw":656.195693},{"c":656.335,"h":656.5,"l":655.96,"n":231,"o":656.5,"t":"2026-10-12T16:40:00Z","v":3607,"vw":656.198054},{"c":655.99,"h":656.2,"l":655.51,"n":373,"o":656.13,"t":"2026-10-12T16:45:00Z","v":9762,"vw":655.675174},{"c":655.37,"h":655.79,"l":655.21,"n":236,"o":655.56,"t":"2026-10-12T16:50:00Z","v":3924,"vw":655.506892},{"c":655.86,"h":655.89,"l":655.08,"n":268,"o":655.16,"t":"2026-10-12T16:55:00Z","v":4379,"vw":655.566558},{"c":656.075,"h":656.25,"l":655.74,"n":323,"o":655.9,"t":"2026-10-12T17:00:00Z","v":5346,"vw":656.035344},{"c":655.995,"h":656.09,"l":655.78,"n":156,"o":656.07,"t":"2026-10-12T17:05:00Z","v":1375,"vw":655.968277},{"c":654.84,"h":655.84,"l":654.61,"n":504,"o":655.77,"t":"2026-10-12T17:10:00Z","v":12845,"vw":655.100069},{"c":654.06,"h":654.795,"l":653.69,"n":379,"o":654.61,"t":"2026-10-12T17:15:00Z","v":8942,"vw":654.22891},{"c":655.015,"h":655.015,"l":653.09,"n":462,"o":653.95,"t":"2026-10-12T17:20:00Z","v":8830,"vw":653.894496},{"c":655.43,"h":655.69,"l":654.68,"n":316,"o":655.19,"t":"2026-10-12T17:25:00Z","v":12358,"vw":655.074118},{"c":656.0435,"h":656.09,"l":655.44,"n":344,"o":655.82,"t":"2026-10-12T17:30:00Z","v":5162,"vw":655.780525},{"c":655.16,"h":656.01,"l":655.11,"n":431,"o":655.72,"t":"2026-10-12T17:35:00Z","v":8286,"vw":655.458891},{"c":655.865,"h":656.1043,"l":655.425,"n":320,"o":655.425,"t":"2026-10-12T17:40:00Z","v":10130,"vw":655.701247},{"c":657.27,"h":657.27,"l":655.65,"n":368,"o":655.88,"t":"2026-10-12T17:45:00Z","v":7742,"vw":656.290151},{"c":656.835,"h":657.015,"l":656.51,"n":264,"o":656.965,"t":"2026-10-12T17:50:00Z","v":3319,"vw":656.729211},{"c":657.085,"h":657.29,"l":656.63,"n":320,"o":656.87,"t":"2026-10-12T17:55:00Z","v":6029,"vw":656.991182},{"c":657.905,"h":658.03,"l":656.99,"n":541,"o":657.085,"t":"2026-10-12T18:00:00Z","v":12804,"vw":657.367093},{"c":658.245,"h":658.3925,"l":657.85,"n":180,"o":658.12,"t":"2026-10-12T18:05:00Z","v":3253,"vw":658.077836},{"c":658.33,"h":658.66,"l":658.14,"n":320,"o":658.14,"t":"2026-10-12T18:10:00Z","v":5347,"vw":658.367845},{"c":657.86,"h":658.33,"l":657.79,"n":310,"o":658.33,"t":"2026-10-12T18:15:00Z","v":8139,"vw":657.97486},{"c":658.24,"h":658.58,"l":658.005,"n":459,"o":658.005,"t":"2026-10-12T18:20:00Z","v":7168,"vw":658.254503},{"c":657.88,"h":658.235,"l":657.68,"n":275,"o":658.235,"t":"2026-10-12T18:25:00Z","v":4492,"vw":657.976073},{"c":659.48,"h":659.48,"l":657.79,"n":461,"o":657.79,"t":"2026-10-12T18:30:00Z","v":9821,"vw":658.713822},{"c":658.445,"h":659.49,"l":658.445,"n":320,"o":659.485,"t":"2026-10-12T18:35:00Z","v":5772,"vw":658.919317},{"c":659.43,"h":659.615,"l":658.3,"n":382,"o":658.51,"t":"2026-10-12T18:40:00Z","v":10532,"vw":658.648697},{"c":658.815,"h":659.61,"l":658.815,"n":391,"o":659.51,"t":"2026-10-12T18:45:00Z","v":5543,"vw":659.17311},{"c":658.7,"h":659.14,"l":658.4,"n":614,"o":658.815,"t":"2026-10-12T18:50:00Z","v":11452,"vw":658.741276},{"c":658.57,"h":659.14,"l":658.45,"n":612,"o":658.49,"t":"2026-10-12T18:55:00Z","v":12121,"vw":658.718134},{"c":659.02,"h":659.355,"l":658.575,"n":406,"o":658.63,"t":"2026-10-12T19:00:00Z","v":9722,"vw":658.876927},{"c":659.26,"h":659.42,"l":658.98,"n":304,"o":658.98,"t":"2026-10-12T19:05:00Z","v":5603,"vw":659.251933},{"c":658.45,"h":659.54,"l":658.45,"n":450,"o":659.2,"t":"2026-10-12T19:10:00Z","v":12401,"vw":659.204541},{"c":658.79,"h":659.25,"l":658.45,"n":580,"o":658.45,"t":"2026-10-12T19:15:00Z","v":11643,"vw":658.879676},{"c":658.575,"h":659.0699,"l":658.44,"n":393,"o":658.97,"t":"2026-10-12T19:20:00Z","v":9183,"vw":658.653599},{"c":657.875,"h":658.58,"l":657.17,"n":769,"o":658.46,"t":"2026-10-12T19:25:00Z","v":17699,"vw":657.643249},{"c":657.72,"h":658.21,"l":657.47,"n":888,"o":657.74,"t":"2026-10-12T19:30:00Z","v":16690,"vw":657.84863},{"c":658.38,"h":658.65,"l":657.6,"n":634,"o":657.71,"t":"2026-10-12T19:35:00Z","v":12063,"vw":658.06219},{"c":658.7,"h":659.32,"l":658.27,"n":860,"o":658.38,"t":"2026-10-12T19:40:00Z","v":18981,"vw":658.980544},{"c":659.43,"h":659.83,"l":658.93,"n":1041,"o":659.15,"t":"2026-10-12T19:45:00Z","v":26765,"vw":659.363726},{"c":659.65,"h":660.26,"l":658.87,"n":1822,"o":659.6,"t":"2026-10-12T19:50:00Z","v":42506,"vw":659.804156},{"c":662.12,"h":662.54,"l":659.24,"n":5281,"o":659.75,"t":"2026-10-12T19:55:00Z","v":161817,"vw":661.024679},{"c":662.24,"h":662.24,"l":662.04,"n":107,"o":662.04,"t":"2026-10-12T20:00:00Z","v":417390,"vw":662.238691},{"c":662.24,"h":662.24,"l":662.24,"n":1,"o":662.24,"t":"2026-10-12T20:35:00Z","v":1118,"vw":662.24},{"c":662.03,"h":662.03,"l":662.03,"n":13,"o":662.03,"t":"2026-10-12T22:35:00Z","v":158,"vw":662.03},{"c":666.21,"h":666.21,"l":666.21,"n":1,"o":666.21,"t":"2026-10-13T11:20:00Z","v":50,"vw":666.21},{"c":666.21,"h":666.21,"l":666.21,"n":2,"o":666.21,"t":"2026-10-13T11:30:00Z","v":50,"vw":666.21},{"c":666.52,"h":666.52,"l":666.52,"n":11,"o":666.52,"t":"2026-10-13T12:10:00Z","v":170,"vw":666.52},{"c":666.88,"h":666.88,"l":666.88,"n":2,"o":666.88,"t":"2026-10-13T12:30:00Z","v":65,"vw":666.88},{"c":665.46,"h":665.46,"l":665.46,"n":4,"o":665.46,"t":"2026-10-13T13:20:00Z","v":44,"vw":665.46},{"c":662,"h":662,"l":662,"n":18,"o":662,"t":"2026-10-13T13:25:00Z","v":324,"vw":662},{"c":660.04,"h":664,"l":659.94,"n":618,"o":662.84,"t":"2026-10-13T13:30:00Z","v":28606,"vw":662.499952},{"c":660.46,"h":662.44,"l":659.4493,"n":321,"o":659.4493,"t":"2026-10-13T13:35:00Z","v":10096,"vw":661.33342},{"c":661.33,"h":662.2434,"l":660.265,"n":492,"o":660.46,"t":"2026-10-13T13:40:00Z","v":15522,"vw":661.324544},{"c":658.0827,"h":662.06,"l":657.9,"n":661,"o":661.83,"t":"2026-10-13T13:45:00Z","v":61383,"vw":659.539728},{"c":657.36,"h":659.07,"l":656.085,"n":395,"o":658.515,"t":"2026-10-13T13:50:00Z","v":9829,"vw":657.828305},{"c":657.31,"h":658.04,"l":655.73,"n":480,"o":657.575,"t":"2026-10-13T13:55:00Z","v":13299,"vw":656.852824},{"c":658.4,"h":658.74,"l":656.015,"n":702,"o":656.55,"t":"2026-10-13T14:00:00Z","v":31489,"vw":657.424522},{"c":657.24,"h":658.77,"l":656.43,"n":598,"o":658.77,"t":"2026-10-13T14:05:00Z","v":17169,"vw":657.55785},{"c":660.32,"h":660.54,"l":657.02,"n":815,"o":657.25,"t":"2026-10-13T14:10:00Z","v":20926,"vw":659.063591},{"c":660.105,"h":660.57,"l":658.455,"n":662,"o":660.45,"t":"2026-10-13T14:15:00Z","v":36070,"vw":659.03309},{"c":659.635,"h":660.49,"l":659.015,"n":579,"o":660.135,"t":"2026-10-13T14:20:00Z","v":9490,"vw":659.794656},{"c":658.785,"h":660.289,"l":658.2,"n":583,"o":659.77,"t":"2026-10-13T14:25:00Z","v":15999,"vw":659.124603},{"c":659.86,"h":660.736,"l":658.455,"n":528,"o":659.065,"t":"2026-10-13T14:30:00Z","v":12241,"vw":659.540644},{"c":659.13,"h":660.02,"l":658.73,"n":676,"o":659.665,"t":"2026-10-13T14:35:00Z","v":9642,"vw":659.118028},{"c":660.01,"h":661.45,"l":659,"n":648,"o":659.35,"t":"2026-10-13T14:40:00Z","v":13363,"vw":660.343871},{"c":661.19,"h":661.2,"l":659.545,"n":631,"o":659.545,"t":"2026-10-13T14:45:00Z","v":16219,"vw":660.455945},{"c":661.915,"h":662.0099,"l":660.685,"n":889,"o":661.35,"t":"2026-10-13T14:50:00Z","v":17602,"vw":661.639563},{"c":662.76,"h":663.67,"l":661.69,"n":1569,"o":661.69,"t":"2026-10-13T14:55:00Z","v":72774,"vw":662.211098},{"c":662.48,"h":663.27,"l":662.18,"n":489,"o":662.75,"t":"2026-10-13T15:00:00Z","v":8209,"vw":662.520932},{"c":661.24,"h":662.455,"l":660.94,"n":558,"o":662.455,"t":"2026-10-13T15:05:00Z","v":12386,"vw":661.595278},{"c":661.44,"h":662.23,"l":660.751,"n":450,"o":661.245,"t":"2026-10-13T15:10:00Z","v":19536,"vw":661.695725},{"c":661.72,"h":662.09,"l":660.51,"n":1008,"o":661.44,"t":"2026-10-13T15:15:00Z","v":17337,"vw":661.328449},{"c":661.24,"h":662.23,"l":660.95,"n":731,"o":661.765,"t":"2026-10-13T15:20:00Z","v":21389,"vw":661.629846},{"c":660.155,"h":662.26,"l":660.155,"n":511,"o":661.24,"t":"2026-10-13T15:25:00Z","v":12282,"vw":661.237473},{"c":661.94,"h":662.06,"l":660.473,"n":626,"o":660.605,"t":"2026-10-13T15:30:00Z","v":11346,"vw":661.447656},{"c":662.07,"h":662.505,"l":661.27,"n":648,"o":661.995,"t":"2026-10-13T15:35:00Z","v":31213,"vw":662.027964},{"c":662.375,"h":662.47,"l":661.2,"n":571,"o":662.07,"t":"2026-10-13T15:40:00Z","v":8634,"vw":661.941178},{"c":661.19,"h":662.444,"l":661.19,"n":247,"o":662.19,"t":"2026-10-13T15:45:00Z","v":3595,"vw":661.823978},{"c":660.36,"h":661.47,"l":660.345,"n":625,"o":661.18,"t":"2026-10-13T15:50:00Z","v":8679,"vw":660.697105},{"c":660.225,"h":660.87,"l":659.54,"n":516,"o":660.43,"t":"2026-10-13T15:55:00Z","v":8345,"vw":660.159878},{"c":660.33,"h":660.58,"l":659.81,"n":430,"o":660.1,"t":"2026-10-13T16:00:00Z","v":6861,"vw":660.2151},{"c":661.56,"h":661.56,"l":659.79,"n":802,"o":660.1,"t":"2026-10-13T16:05:00Z","v":13778,"vw":660.387754},{"c":662.405,"h":662.48,"l":661.4625,"n":524,"o":661.57,"t":"2026-10-13T16:10:00Z","v":14072,"vw":662.041648},{"c":661.925,"h":662.62,"l":661.73,"n":796,"o":662.27,"t":"2026-10-13T16:15:00Z","v":24598,"vw":662.222892},{"c":662.78,"h":662.94,"l":661.98,"n":597,"o":661.985,"t":"2026-10-13T16:20:00Z","v":17204,"vw":662.248108},{"c":663,"h":663.56,"l":662.16,"n":675,"o":662.48,"t":"2026-10-13T16:25:00Z","v":19032,"vw":662.64793},{"c":663.65,"h":664,"l":662.5,"n":545,"o":663.09,"t":"2026-10-13T16:30:00Z","v":16783,"vw":663.380954},{"c":663.72,"h":664.1,"l":662.95,"n":567,"o":663.655,"t":"2026-10-13T16:35:00Z","v":13149,"vw":663.563401},{"c":664.415,"h":664.69,"l":663.75,"n":1038,"o":663.75,"t":"2026-10-13T16:40:00Z","v":26632,"vw":664.395798},{"c":663.67,"h":664.89,"l":663.66,"n":662,"o":664.43,"t":"2026-10-13T16:45:00Z","v":11454,"vw":664.54725},{"c":664.48,"h":664.7975,"l":663.37,"n":565,"o":663.65,"t":"2026-10-13T16:50:00Z","v":16583,"vw":663.968025},{"c":664.16,"h":664.47,"l":664,"n":352,"o":664.45,"t":"2026-10-13T16:55:00Z","v":4129,"vw":664.305125},{"c":663.46,"h":664.29,"l":663.22,"n":581,"o":664.173,"t":"2026-10-13T17:00:00Z","v":15833,"vw":663.711673},{"c":663,"h":663.42,"l":662.83,"n":485,"o":663.1,"t":"2026-10-13T17:05:00Z","v":9971,"vw":663.023735},{"c":663.355,"h":663.46,"l":662.31,"n":497,"o":662.85,"t":"2026-10-13T17:10:00Z","v":9691,"vw":662.951534},{"c":663.285,"h":663.75,"l":662.83,"n":635,"o":663.36,"t":"2026-10-13T17:15:00Z","v":16811,"vw":663.374738},{"c":663.1,"h":663.6,"l":662.89,"n":563,"o":663.315,"t":"2026-10-13T17:20:00Z","v":14779,"vw":663.237505},{"c":663.055,"h":663.195,"l":662.81,"n":319,"o":663.12,"t":"2026-10-13T17:25:00Z","v":6398,"vw":663.05096},{"c":662.953,"h":663.51,"l":662.39,"n":998,"o":662.965,"t":"2026-10-13T17:30:00Z","v":22659,"vw":662.838912},{"c":663.065,"h":663.2,"l":662.4,"n":583,"o":662.755,"t":"2026-10-13T17:35:00Z","v":14773,"vw":662.760798},{"c":663.665,"h":663.665,"l":662.78,"n":449,"o":663.1064,"t":"2026-10-13T17:40:00Z","v":34108,"vw":663.031517},{"c":663.9079,"h":664.57,"l":663.6,"n":660,"o":663.61,"t":"2026-10-13T17:45:00Z","v":10994,"vw":664.033555},{"c":663.6225,"h":664.22,"l":663.35,"n":622,"o":664.15,"t":"2026-10-13T17:50:00Z","v":10637,"vw":663.833223},{"c":664.39,"h":664.44,"l":663.44,"n":494,"o":663.48,"t":"2026-10-13T17:55:00Z","v":10823,"vw":664.093699},{"c":664.565,"h":664.76,"l":664.13,"n":581,"o":664.21,"t":"2026-10-13T18:00:00Z","v":17381,"vw":664.533391},{"c":665.31,"h":665.31,"l":664.24,"n":529,"o":664.57,"t":"2026-10-13T18:05:00Z","v":10255,"vw":664.630232},{"c":664.77,"h":665.51,"l":664.63,"n":498,"o":665.51,"t":"2026-10-13T18:10:00Z","v":11987,"vw":665.046693},{"c":664.285,"h":664.8899,"l":664.02,"n":425,"o":664.65,"t":"2026-10-13T18:15:00Z","v":7064,"vw":664.439911},{"c":664.335,"h":664.51,"l":663.905,"n":473,"o":664.1,"t":"2026-10-13T18:20:00Z","v":11457,"vw":664.29019},{"c":663.245,"h":664.13,"l":662.78,"n":497,"o":664.13,"t":"2026-10-13T18:25:00Z","v":8447,"vw":663.364503},{"c":663.9,"h":664.15,"l":663.05,"n":454,"o":663.245,"t":"2026-10-13T18:30:00Z","v":8322,"vw":663.428651},{"c":664.29,"h":664.345,"l":663.7,"n":389,"o":664.04,"t":"2026-10-13T18:35:00Z","v":6846,"vw":664.074553},{"c":665.2,"h":665.2,"l":663.92,"n":850,"o":664.12,"t":"2026-10-13T18:40:00Z","v":20654,"vw":664.562354},{"c":664.72,"h":665.15,"l":664.69,"n":463,"o":665.135,"t":"2026-10-13T18:45:00Z","v":9011,"vw":665.019558},{"c":664.48,"h":664.71,"l":664.21,"n":577,"o":664.69,"t":"2026-10-13T18:50:00Z","v":10469,"vw":664.503425},{"c":663.99,"h":664.87,"l":663.31,"n":704,"o":664.47,"t":"2026-10-13T18:55:00Z","v":16672,"vw":663.981289},{"c":663.475,"h":664.05,"l":663.15,"n":598,"o":663.79,"t":"2026-10-13T19:00:00Z","v":12178,"vw":663.536396},{"c":663.505,"h":663.65,"l":662.97,"n":718,"o":663.475,"t":"2026-10-13T19:05:00Z","v":23428,"vw":663.349162},{"c":663.8693,"h":664.195,"l":663.35,"n":873,"o":663.505,"t":"2026-10-13T19:10:00Z","v":16874,"vw":663.793144},{"c":662.59,"h":663.8007,"l":662.32,"n":893,"o":663.78,"t":"2026-10-13T19:15:00Z","v":17854,"vw":662.914993},{"c":661.335,"h":662.455,"l":661.29,"n":640,"o":662.25,"t":"2026-10-13T19:20:00Z","v":11390,"vw":661.842928},{"c":662.1875,"h":662.2,"l":660.77,"n":952,"o":661.335,"t":"2026-10-13T19:25:00Z","v":25727,"vw":661.382588},{"c":662.79,"h":663.29,"l":661.9,"n":1040,"o":662.205,"t":"2026-10-13T19:30:00Z","v":33460,"vw":662.864748},{"c":663.705,"h":663.85,"l":662.54,"n":928,"o":662.79,"t":"2026-10-13T19:35:00Z","v":25259,"vw":663.240729},{"c":664.26,"h":664.4474,"l":663.27,"n":1152,"o":663.64,"t":"2026-10-13T19:40:00Z","v":32151,"vw":663.84419},{"c":665.12,"h":665.57,"l":664.19,"n":1731,"o":664.19,"t":"2026-10-13T19:45:00Z","v":80262,"vw":664.785533},{"c":665.25,"h":666.38,"l":664.76,"n":3074,"o":665.47,"t":"2026-10-13T19:50:00Z","v":106998,"vw":665.642876},{"c":663.09,"h":665.15,"l":662.35,"n":6443,"o":665.1,"t":"2026-10-13T19:55:00Z","v":215037,"vw":663.256163},{"c":663.04,"h":663.04,"l":663.04,"n":126,"o":663.04,"t":"2026-10-13T20:00:00Z","v":609927,"vw":663.04},{"c":666.7,"h":666.7,"l":666.7,"n":4,"o":666.7,"t":"2026-10-14T10:30:00Z","v":55,"vw":666.7},{"c":665.37,"h":665.37,"l":665.37,"n":5,"o":665.37,"t":"2026-10-14T12:05:00Z","v":86,"vw":665.37},{"c":663.06,"h":663.07,"l":663.06,"n":9,"o":663.06,"t":"2026-10-14T12:35:00Z","v":330,"vw":663.061633},{"c":663.21,"h":663.35,"l":663.06,"n":9,"o":663.06,"t":"2026-10-14T12:40:00Z","v":252,"vw":663.212},{"c":663.09,"h":664.3,"l":662.26,"n":21,"o":663.28,"t":"2026-10-14T13:05:00Z","v":680,"vw":663.689813},{"c":663.7,"h":663.7,"l":663.7,"n":6,"o":663.7,"t":"2026-10-14T13:10:00Z","v":144,"vw":663.7},{"c":663.7,"h":663.7,"l":663.7,"n":15,"o":663.7,"t":"2026-10-14T13:15:00Z","v":270,"vw":663.7},{"c":663.7,"h":663.7,"l":663.7,"n":8,"o":663.7,"t":"2026-10-14T13:20:00Z","v":194,"vw":663.7},{"c":661.02,"h":662,"l":661.02,"n":7,"o":661.33,"t":"2026-10-14T13:25:00Z","v":197,"vw":661.601053},{"c":671.13,"h":671.795,"l":659,"n":1384,"o":664.01,"t":"2026-10-14T13:30:00Z","v":88003,"vw":665.376281},{"c":675.79,"h":676.19,"l":670.6116,"n":1074,"o":671.135,"t":"2026-10-14T13:35:00Z","v":50286,"vw":673.70281},{"c":677.15,"h":677.89,"l":675.4,"n":1166,"o":675.775,"t":"2026-10-14T13:40:00Z","v":61602,"vw":677.04303},{"c":679.185,"h":681.5,"l":676.33,"n":1114,"o":676.33,"t":"2026-10-14T13:45:00Z","v":50786,"vw":678.17923},{"c":678.005,"h":681.49,"l":677.95,"n":1005,"o":679.48,"t":"2026-10-14T13:50:00Z","v":34827,"vw":680.012266},{"c":675.25,"h":677.9975,"l":674.25,"n":725,"o":677.9975,"t":"2026-10-14T13:55:00Z","v":18827,"vw":676.286117},{"c":675.42,"h":677.535,"l":674.46,"n":1145,"o":675.07,"t":"2026-10-14T14:00:00Z","v":41097,"vw":676.438452},{"c":675.47,"h":675.84,"l":673.7501,"n":732,"o":675,"t":"2026-10-14T14:05:00Z","v":15278,"vw":674.633052},{"c":675.76,"h":676.9,"l":674.89,"n":957,"o":675.48,"t":"2026-10-14T14:10:00Z","v":42211,"vw":675.896973},{"c":676.3975,"h":676.78,"l":675.55,"n":668,"o":675.805,"t":"2026-10-14T14:15:00Z","v":18024,"vw":676.020375},{"c":677.07,"h":677.5,"l":675.92,"n":682,"o":676.46,"t":"2026-10-14T14:20:00Z","v":18519,"vw":676.780037},{"c":675.755,"h":676.92,"l":675,"n":744,"o":676.89,"t":"2026-10-14T14:25:00Z","v":19634,"vw":675.793059},{"c":673.965,"h":676.504,"l":672.77,"n":1681,"o":675.755,"t":"2026-10-14T14:30:00Z","v":21450,"vw":674.318386},{"c":672.09,"h":674.1725,"l":671.8,"n":764,"o":674.1725,"t":"2026-10-14T14:35:00Z","v":18900,"vw":673.219635},{"c":670.01,"h":672.35,"l":669.28,"n":955,"o":672.145,"t":"2026-10-14T14:40:00Z","v":122481,"vw":672.14266},{"c":670.325,"h":670.865,"l":669.315,"n":759,"o":670.128,"t":"2026-10-14T14:45:00Z","v":14754,"vw":670.026233},{"c":671.91,"h":671.91,"l":670,"n":832,"o":670.17,"t":"2026-10-14T14:50:00Z","v":14869,"vw":671.130515},{"c":671.14,"h":672.39,"l":670.34,"n":1107,"o":671.66,"t":"2026-10-14T14:55:00Z","v":35327,"vw":671.033156},{"c":671.736,"h":672.47,"l":670.81,"n":611,"o":670.91,"t":"2026-10-14T15:00:00Z","v":12289,"vw":671.64635},{"c":670.74,"h":672.135,"l":670.4,"n":767,"o":672.135,"t":"2026-10-14T15:05:00Z","v":21038,"vw":671.0803},{"c":669.89,"h":671.18,"l":669.3,"n":780,"o":670.91,"t":"2026-10-14T15:10:00Z","v":21574,"vw":670.653636},{"c":672.89,"h":672.89,"l":670.3,"n":848,"o":670.31,"t":"2026-10-14T15:15:00Z","v":28909,"vw":671.460007},{"c":673.55,"h":673.77,"l":671.89,"n":1154,"o":673.21,"t":"2026-10-14T15:20:00Z","v":58406,"vw":672.545198},{"c":672.52,"h":673.365,"l":672.225,"n":903,"o":673.365,"t":"2026-10-14T15:25:00Z","v":26178,"vw":672.582937},{"c":671.67,"h":673.12,"l":671,"n":757,"o":672.64,"t":"2026-10-14T15:30:00Z","v":20645,"vw":672.271833},{"c":668.89,"h":671.5,"l":668.89,"n":478,"o":671.5,"t":"2026-10-14T15:35:00Z","v":8068,"vw":670.028939},{"c":670.56,"h":670.84,"l":669.1,"n":1753,"o":669.32,"t":"2026-10-14T15:40:00Z","v":37158,"vw":669.914984},{"c":672.395,"h":672.57,"l":670.36,"n":629,"o":670.36,"t":"2026-10-14T15:45:00Z","v":15653,"vw":671.667527},{"c":673.78,"h":674,"l":672.365,"n":663,"o":672.42,"t":"2026-10-14T15:50:00Z","v":22008,"vw":672.914533},{"c":670.67,"h":673.79,"l":670.57,"n":1480,"o":673.79,"t":"2026-10-14T15:55:00Z","v":51020,"vw":673.427834},{"c":670.69,"h":671.5294,"l":669.69,"n":563,"o":670.67,"t":"2026-10-14T16:00:00Z","v":9354,"vw":670.712676},{"c":671.8375,"h":672.13,"l":670.24,"n":475,"o":670.69,"t":"2026-10-14T16:05:00Z","v":7902,"vw":670.976166},{"c":672.44,"h":672.62,"l":671.87,"n":491,"o":672.22,"t":"2026-10-14T16:10:00Z","v":59773,"vw":672.193924},{"c":672.795,"h":673.05,"l":671.56,"n":445,"o":672.305,"t":"2026-10-14T16:15:00Z","v":9156,"vw":672.071748},{"c":673.49,"h":674,"l":672.8,"n":469,"o":672.925,"t":"2026-10-14T16:20:00Z","v":9309,"vw":673.269241},{"c":673.6501,"h":674.1,"l":673.33,"n":507,"o":673.49,"t":"2026-10-14T16:25:00Z","v":9140,"vw":673.640969},{"c":674.53,"h":674.73,"l":673.645,"n":513,"o":673.65,"t":"2026-10-14T16:30:00Z","v":9037,"vw":674.212447},{"c":673.775,"h":675,"l":673.5176,"n":570,"o":674.53,"t":"2026-10-14T16:35:00Z","v":13427,"vw":674.388283},{"c":674.31,"h":674.34,"l":673.75,"n":397,"o":673.775,"t":"2026-10-14T16:40:00Z","v":7969,"vw":674.047838},{"c":673.59,"h":674.5,"l":673.57,"n":400,"o":674.045,"t":"2026-10-14T16:45:00Z","v":7607,"vw":673.96254},{"c":672.945,"h":674.05,"l":672.945,"n":423,"o":673.59,"t":"2026-10-14T16:50:00Z","v":10351,"vw":673.787069},{"c":672.995,"h":673.47,"l":672.5,"n":462,"o":673.0275,"t":"2026-10-14T16:55:00Z","v":6571,"vw":672.951522},{"c":672.89,"h":673.24,"l":672.64,"n":354,"o":672.96,"t":"2026-10-14T17:00:00Z","v":7795,"vw":672.993475},{"c":673.48,"h":674.01,"l":672.55,"n":500,"o":672.89,"t":"2026-10-14T17:05:00Z","v":10519,"vw":672.842913},{"c":673.265,"h":673.9199,"l":673.18,"n":410,"o":673.675,"t":"2026-10-14T17:10:00Z","v":44081,"vw":673.555477},{"c":673.2,"h":673.515,"l":672.75,"n":449,"o":673.12,"t":"2026-10-14T17:15:00Z","v":8288,"vw":673.106213},{"c":672.795,"h":673.24,"l":671.805,"n":514,"o":673.24,"t":"2026-10-14T17:20:00Z","v":10166,"vw":672.368925},{"c":674.2101,"h":674.575,"l":672.55,"n":874,"o":672.79,"t":"2026-10-14T17:25:00Z","v":43997,"vw":673.625685},{"c":674.89,"h":674.89,"l":674.23,"n":497,"o":674.57,"t":"2026-10-14T17:30:00Z","v":10250,"vw":674.54031},{"c":674.125,"h":675.475,"l":674.06,"n":515,"o":675.125,"t":"2026-10-14T17:35:00Z","v":24923,"vw":675.082961},{"c":673.8,"h":674.22,"l":673.494,"n":341,"o":673.765,"t":"2026-10-14T17:40:00Z","v":7834,"vw":673.711927},{"c":673.135,"h":674.13,"l":673.135,"n":499,"o":673.8,"t":"2026-10-14T17:45:00Z","v":10389,"vw":673.557719},{"c":673.56,"h":673.86,"l":673.1,"n":538,"o":673.3,"t":"2026-10-14T17:50:00Z","v":9997,"vw":673.415421},{"c":673.93,"h":674.1,"l":673.38,"n":405,"o":673.665,"t":"2026-10-14T17:55:00Z","v":6595,"vw":673.827785},{"c":675.46,"h":675.46,"l":673.66,"n":459,"o":673.71,"t":"2026-10-14T18:00:00Z","v":8401,"vw":674.509144},{"c":675.805,"h":676.19,"l":675.175,"n":492,"o":675.69,"t":"2026-10-14T18:05:00Z","v":9295,"vw":675.670994},{"c":677.03,"h":677.4,"l":675.6873,"n":421,"o":675.84,"t":"2026-10-14T18:10:00Z","v":7221,"vw":676.635002},{"c":677.04,"h":677.36,"l":676.74,"n":557,"o":677.03,"t":"2026-10-14T18:15:00Z","v":10961,"vw":677.082322},{"c":677.145,"h":677.2243,"l":676.515,"n":2180,"o":677.04,"t":"2026-10-14T18:20:00Z","v":18943,"vw":676.883992},{"c":677.02,"h":677.5199,"l":676.72,"n":518,"o":677.1,"t":"2026-10-14T18:25:00Z","v":10114,"vw":677.101236},{"c":676.07,"h":677.605,"l":676.07,"n":682,"o":677.04,"t":"2026-10-14T18:30:00Z","v":12192,"vw":676.828345},{"c":675.44,"h":676.3538,"l":674.99,"n":547,"o":676.175,"t":"2026-10-14T18:35:00Z","v":12587,"vw":675.72757},{"c":675.25,"h":675.52,"l":675,"n":471,"o":675.475,"t":"2026-10-14T18:40:00Z","v":7542,"vw":675.282484},{"c":675.845,"h":676.445,"l":675.01,"n":591,"o":675.255,"t":"2026-10-14T18:45:00Z","v":10834,"vw":675.861531},{"c":675.57,"h":676.52,"l":675,"n":579,"o":675.845,"t":"2026-10-14T18:50:00Z","v":10748,"vw":675.980321},{"c":675.16,"h":675.705,"l":675.03,"n":579,"o":675.55,"t":"2026-10-14T18:55:00Z","v":16441,"vw":675.242891},{"c":674.8144,"h":675.17,"l":673.984,"n":792,"o":675.16,"t":"2026-10-14T19:00:00Z","v":15775,"vw":674.79952},{"c":675.49,"h":675.62,"l":674.67,"n":572,"o":674.86,"t":"2026-10-14T19:05:00Z","v":11002,"vw":675.123184},{"c":676.26,"h":676.26,"l":675.465,"n":689,"o":675.465,"t":"2026-10-14T19:10:00Z","v":11427,"vw":675.819913},{"c":676.385,"h":676.92,"l":676.225,"n":826,"o":676.225,"t":"2026-10-14T19:15:00Z","v":21514,"vw":676.605895},{"c":677.31,"h":677.4,"l":676.13,"n":867,"o":676.21,"t":"2026-10-14T19:20:00Z","v":20526,"vw":676.992326},{"c":676.705,"h":677.93,"l":676.6,"n":927,"o":677.31,"t":"2026-10-14T19:25:00Z","v":17938,"vw":677.379052},{"c":676.1225,"h":676.73,"l":675.8,"n":787,"o":676.73,"t":"2026-10-14T19:30:00Z","v":14669,"vw":676.250795},{"c":676.08,"h":676.63,"l":675.7,"n":918,"o":675.84,"t":"2026-10-14T19:35:00Z","v":16936,"vw":676.148627},{"c":675.67,"h":676.2,"l":675.24,"n":1149,"o":676.1,"t":"2026-10-14T19:40:00Z","v":22254,"vw":675.663523},{"c":675.71,"h":676.42,"l":675.45,"n":1299,"o":675.645,"t":"2026-10-14T19:45:00Z","v":29701,"vw":675.949899},{"c":675.69,"h":676.61,"l":675.465,"n":2515,"o":675.85,"t":"2026-10-14T19:50:00Z","v":73441,"vw":675.975135},{"c":673.27,"h":676.46,"l":673.16,"n":8141,"o":675.68,"t":"2026-10-14T19:55:00Z","v":260493,"vw":674.511624},{"c":673.2,"h":673.64,"l":673.2,"n":110,"o":673.64,"t":"2026-10-14T20:00:00Z","v":457987,"vw":673.203808},{"c":672.47,"h":672.54,"l":672.47,"n":19,"o":672.54,"t":"2026-10-14T20:20:00Z","v":335,"vw":672.506957},{"c":673.2,"h":673.2,"l":673.2,"n":1,"o":673.2,"t":"2026-10-14T20:45:00Z","v":310,"vw":673.2},{"c":675,"h":675,"l":675,"n":1,"o":675,"t":"2026-10-14T22:35:00Z","v":40,"vw":675},{"c":676.32,"h":676.32,"l":676.32,"n":1,"o":676.32,"t":"2026-10-14T23:50:00Z","v":50,"vw":676.32},{"c":677,"h":677,"l":677,"n":13,"o":677,"t":"2026-10-14T23:55:00Z","v":139,"vw":677},{"c":683.7015,"h":683.7015,"l":682.05,"n":215,"o":682.05,"t":"2026-10-15T08:25:00Z","v":1017,"vw":682.557604},{"c":682.72,"h":682.72,"l":682.7,"n":9,"o":682.7,"t":"2026-10-15T08:50:00Z","v":124,"vw":682.709767},{"c":684,"h":684,"l":684,"n":7,"o":684,"t":"2026-10-15T11:30:00Z","v":143,"vw":684},{"c":682.5,"h":682.5,"l":682.5,"n":8,"o":682.5,"t":"2026-10-15T11:50:00Z","v":143,"vw":682.5},{"c":683,"h":683,"l":683,"n":1,"o":683,"t":"2026-10-15T11:55:00Z","v":75,"vw":683},{"c":683.5878,"h":683.5878,"l":683.5878,"n":1,"o":683.5878,"t":"2026-10-15T12:35:00Z","v":40,"vw":683.5878},{"c":683,"h":683,"l":683,"n":2,"o":683,"t":"2026-10-15T13:00:00Z","v":165,"vw":683},{"c":678.51,"h":679.13,"l":678.5,"n":21,"o":679.13,"t":"2026-10-15T13:05:00Z","v":344,"vw":678.641778},{"c":676.52,"h":676.52,"l":676.52,"n":1,"o":676.52,"t":"2026-10-15T13:10:00Z","v":145,"vw":676.52},{"c":675.445,"h":704,"l":671.47,"n":7599,"o":686.13,"t":"2026-10-15T13:30:00Z","v":159335,"vw":676.622071},{"c":674.9625,"h":678.7,"l":674.1,"n":1836,"o":675.97,"t":"2026-10-15T13:35:00Z","v":97364,"vw":675.76555},{"c":679.41,"h":679.78,"l":674.06,"n":907,"o":674.89,"t":"2026-10-15T13:40:00Z","v":39008,"vw":676.460494},{"c":679.17,"h":681.54,"l":677.5501,"n":1159,"o":679.61,"t":"2026-10-15T13:45:00Z","v":35779,"vw":679.717129},{"c":680.83,"h":683.42,"l":679.17,"n":1023,"o":679.17,"t":"2026-10-15T13:50:00Z","v":46045,"vw":681.466947},{"c":684.69,"h":684.69,"l":680.83,"n":1231,"o":681.04,"t":"2026-10-15T13:55:00Z","v":45519,"vw":682.445468},{"c":687.95,"h":688,"l":683.6,"n":1172,"o":684.21,"t":"2026-10-15T14:00:00Z","v":48004,"vw":685.110064},{"c":685.715,"h":687.74,"l":684.87,"n":1110,"o":687.74,"t":"2026-10-15T14:05:00Z","v":41919,"vw":686.40125},{"c":685.39,"h":686.41,"l":684.035,"n":1001,"o":685.22,"t":"2026-10-15T14:10:00Z","v":26575,"vw":685.359398},{"c":689.04,"h":689.6199,"l":684.88,"n":1248,"o":685.39,"t":"2026-10-15T14:15:00Z","v":44586,"vw":686.676221},{"c":685.99,"h":689.04,"l":685.36,"n":1204,"o":689.04,"t":"2026-10-15T14:20:00Z","v":59282,"vw":687.744645},{"c":685.67,"h":686.59,"l":684.685,"n":824,"o":685.99,"t":"2026-10-15T14:25:00Z","v":23502,"vw":685.453971},{"c":684.9945,"h":685.83,"l":684.06,"n":852,"o":685.67,"t":"2026-10-15T14:30:00Z","v":21350,"vw":684.858797},{"c":685.14,"h":685.595,"l":684.195,"n":918,"o":684.665,"t":"2026-10-15T14:35:00Z","v":13963,"vw":684.894903},{"c":686.785,"h":687.4199,"l":684.56,"n":1226,"o":684.75,"t":"2026-10-15T14:40:00Z","v":34781,"vw":686.39689},{"c":688.86,"h":688.86,"l":686.78,"n":2064,"o":686.785,"t":"2026-10-15T14:45:00Z","v":36940,"vw":687.613378},{"c":687.835,"h":689.13,"l":687.608446,"n":860,"o":688.88,"t":"2026-10-15T14:50:00Z","v":17755,"vw":688.453145},{"c":688.605,"h":688.74,"l":685,"n":581,"o":685,"t":"2026-10-15T14:55:00Z","v":28587,"vw":687.710406},{"c":688.31,"h":688.85,"l":687.25,"n":839,"o":688.61,"t":"2026-10-15T15:00:00Z","v":21793,"vw":688.142547},{"c":689.615,"h":689.78,"l":687.875,"n":717,"o":688.3101,"t":"2026-10-15T15:05:00Z","v":12144,"vw":688.672901},{"c":687.715,"h":690.095,"l":687.715,"n":799,"o":689.6225,"t":"2026-10-15T15:10:00Z","v":12016,"vw":688.954466},{"c":688.105,"h":688.41,"l":687.05,"n":715,"o":687.72,"t":"2026-10-15T15:15:00Z","v":35414,"vw":687.62305},{"c":687.01,"h":688.55,"l":686.97,"n":735,"o":688.105,"t":"2026-10-15T15:20:00Z","v":25539,"vw":687.811255},{"c":687.97,"h":688.64,"l":686.95,"n":733,"o":687.015,"t":"2026-10-15T15:25:00Z","v":19426,"vw":687.848613},{"c":686.675,"h":688.3,"l":686.58,"n":930,"o":687.995,"t":"2026-10-15T15:30:00Z","v":20015,"vw":687.711612},{"c":688.33,"h":688.59,"l":686.49,"n":715,"o":686.63,"t":"2026-10-15T15:35:00Z","v":17544,"vw":687.800619},{"c":688.43,"h":689.18,"l":688.03,"n":643,"o":688.03,"t":"2026-10-15T15:40:00Z","v":12853,"vw":688.602424},{"c":689.145,"h":689.33,"l":688.31,"n":543,"o":688.55,"t":"2026-10-15T15:45:00Z","v":11633,"vw":689.0123},{"c":691.29,"h":691.725,"l":689.23,"n":1027,"o":689.31,"t":"2026-10-15T15:50:00Z","v":28068,"vw":690.059831},{"c":692.93,"h":692.93,"l":691.07,"n":1722,"o":691.5,"t":"2026-10-15T15:55:00Z","v":52369,"vw":692.133365},{"c":691.565,"h":692.85,"l":691.37,"n":637,"o":692.85,"t":"2026-10-15T16:00:00Z","v":12328,"vw":692.059947},{"c":691.6,"h":692.17,"l":691.0901,"n":789,"o":691.57,"t":"2026-10-15T16:05:00Z","v":28505,"vw":691.564954},{"c":691.21,"h":691.77,"l":690.87,"n":686,"o":691.6,"t":"2026-10-15T16:10:00Z","v":20755,"vw":691.150517},{"c":691.92,"h":692.16,"l":691.2,"n":719,"o":691.41,"t":"2026-10-15T16:15:00Z","v":19668,"vw":691.604014},{"c":690.8,"h":692.3,"l":690.8,"n":434,"o":692.145,"t":"2026-10-15T16:20:00Z","v":9940,"vw":691.823026},{"c":692.11,"h":692.345,"l":690.7318,"n":485,"o":690.91,"t":"2026-10-15T16:25:00Z","v":10891,"vw":691.413056},{"c":693.0899,"h":693.18,"l":691.53,"n":916,"o":692.09,"t":"2026-10-15T16:30:00Z","v":24989,"vw":692.62512},{"c":693.375,"h":693.58,"l":692.2,"n":1258,"o":692.54,"t":"2026-10-15T16:35:00Z","v":18564,"vw":692.965713},{"c":692.145,"h":693.58,"l":692.1225,"n":499,"o":693.375,"t":"2026-10-15T16:40:00Z","v":10551,"vw":693.131014},{"c":692.95,"h":692.95,"l":692.11,"n":592,"o":692.14,"t":"2026-10-15T16:45:00Z","v":12227,"vw":692.459761},{"c":691.2025,"h":692.92,"l":691.12,"n":541,"o":692.77,"t":"2026-10-15T16:50:00Z","v":11936,"vw":691.860367},{"c":692.7999,"h":692.8,"l":691.29,"n":671,"o":691.29,"t":"2026-10-15T16:55:00Z","v":20085,"vw":692.327621},{"c":692.71,"h":693.35,"l":692.41,"n":554,"o":692.55,"t":"2026-10-15T17:00:00Z","v":13690,"vw":692.764962},{"c":693.23,"h":693.49,"l":692.3979,"n":578,"o":692.71,"t":"2026-10-15T17:05:00Z","v":17051,"vw":693.000253},{"c":692.88,"h":693.56,"l":692.82,"n":724,"o":693.09,"t":"2026-10-15T17:10:00Z","v":17082,"vw":693.072832},{"c":692.75,"h":692.885,"l":692.19,"n":591,"o":692.85,"t":"2026-10-15T17:15:00Z","v":12181,"vw":692.552537},{"c":691.945,"h":692.59,"l":691.61,"n":595,"o":692.59,"t":"2026-10-15T17:20:00Z","v":28195,"vw":691.873198},{"c":693.47,"h":693.55,"l":691.88,"n":804,"o":691.935,"t":"2026-10-15T17:25:00Z","v":27604,"vw":692.614896},{"c":693.83,"h":694.1,"l":693.24,"n":650,"o":693.3101,"t":"2026-10-15T17:30:00Z","v":13945,"vw":693.528275},{"c":694.31,"h":694.36,"l":693.74,"n":737,"o":694.1,"t":"2026-10-15T17:35:00Z","v":17134,"vw":694.04385},{"c":694.6,"h":694.73,"l":694.01,"n":844,"o":694.31,"t":"2026-10-15T17:40:00Z","v":22134,"vw":694.321547},{"c":694.775,"h":695.0525,"l":693.92,"n":1017,"o":694.7,"t":"2026-10-15T17:45:00Z","v":26533,"vw":694.65264},{"c":694.855,"h":695.32,"l":694.38,"n":809,"o":694.96,"t":"2026-10-15T17:50:00Z","v":14183,"vw":694.921683},{"c":695.05,"h":695.16,"l":694.56,"n":715,"o":694.86,"t":"2026-10-15T17:55:00Z","v":20010,"vw":694.895357},{"c":693.57,"h":695.04,"l":693.57,"n":932,"o":694.96,"t":"2026-10-15T18:00:00Z","v":19487,"vw":694.441587},{"c":695.27,"h":695.45,"l":693.4,"n":852,"o":693.655,"t":"2026-10-15T18:05:00Z","v":17135,"vw":694.136349},{"c":694.91,"h":695.15,"l":694.395,"n":734,"o":695.15,"t":"2026-10-15T18:10:00Z","v":14179,"vw":694.7974},{"c":696.31,"h":697,"l":694.8,"n":1067,"o":694.905,"t":"2026-10-15T18:15:00Z","v":34930,"vw":695.738636},{"c":696.39,"h":696.69,"l":696.09,"n":1248,"o":696.49,"t":"2026-10-15T18:20:00Z","v":41227,"vw":696.407623},{"c":696.3,"h":696.61,"l":695.27,"n":962,"o":696.265,"t":"2026-10-15T18:25:00Z","v":21910,"vw":696.258816},{"c":697.135,"h":697.25,"l":695.99,"n":1075,"o":696.21,"t":"2026-10-15T18:30:00Z","v":24274,"vw":696.730444},{"c":698.31,"h":698.51,"l":696.56,"n":1462,"o":697.02,"t":"2026-10-15T18:35:00Z","v":48791,"vw":697.778514},{"c":699.14,"h":699.25,"l":698,"n":2669,"o":698.305,"t":"2026-10-15T18:40:00Z","v":186173,"vw":698.476671},{"c":700.96,"h":701.415,"l":698.87,"n":1955,"o":699.12,"t":"2026-10-15T18:45:00Z","v":67118,"vw":700.096152},{"c":700.88,"h":701.64,"l":700.685,"n":1244,"o":701.16,"t":"2026-10-15T18:50:00Z","v":29813,"vw":701.215197},{"c":700.81,"h":700.97,"l":698.81,"n":1538,"o":700.74,"t":"2026-10-15T18:55:00Z","v":47419,"vw":700.02778},{"c":700.81,"h":701,"l":700.0001,"n":1282,"o":700.855,"t":"2026-10-15T19:00:00Z","v":28241,"vw":700.516577},{"c":700.41,"h":701.4,"l":700.41,"n":1127,"o":700.96,"t":"2026-10-15T19:05:00Z","v":23326,"vw":701.018755},{"c":699.3,"h":701.305,"l":698.95,"n":1264,"o":700.575,"t":"2026-10-15T19:10:00Z","v":33860,"vw":700.195753},{"c":699.93,"h":699.93,"l":699.18,"n":1200,"o":699.2,"t":"2026-10-15T19:15:00Z","v":31142,"vw":699.508093},{"c":699.625,"h":700.21,"l":698.94,"n":1233,"o":699.915,"t":"2026-10-15T19:20:00Z","v":43913,"vw":699.705279},{"c":699.745,"h":700.09,"l":698.81,"n":1425,"o":699.6,"t":"2026-10-15T19:25:00Z","v":45494,"vw":699.396188},{"c":698.99,"h":699.8,"l":698.12,"n":2105,"o":699.745,"t":"2026-10-15T19:30:00Z","v":69776,"vw":699.009228},{"c":698.88,"h":699.71,"l":698.71,"n":2192,"o":698.995,"t":"2026-10-15T19:35:00Z","v":108564,"vw":699.053958},{"c":699.25,"h":699.76,"l":698.65,"n":1850,"o":698.85,"t":"2026-10-15T19:40:00Z","v":67621,"vw":699.058087},{"c":699.11,"h":700,"l":697.815,"n":2383,"o":699.09,"t":"2026-10-15T19:45:00Z","v":109262,"vw":699.148065},{"c":695.385,"h":699.33,"l":695.3,"n":4019,"o":699.01,"t":"2026-10-15T19:50:00Z","v":254471,"vw":698.518972},{"c":696.57,"h":696.94,"l":694.52,"n":10893,"o":695.26,"t":"2026-10-15T19:55:00Z","v":286291,"vw":695.537822},{"c":696.49,"h":696.57,"l":696.49,"n":125,"o":696.57,"t":"2026-10-15T20:00:00Z","v":761889,"vw":696.490164},{"c":692.3362,"h":692.3362,"l":692.3362,"n":1,"o":692.3362,"t":"2026-10-15T20:20:00Z","v":249,"vw":692.3362},{"c":696.49,"h":696.49,"l":696.49,"n":1,"o":696.49,"t":"2026-10-15T20:40:00Z","v":12163,"vw":696.49},{"c":700,"h":700,"l":700,"n":2,"o":700,"t":"2026-10-15T21:35:00Z","v":173,"vw":700},{"c":700,"h":700,"l":700,"n":1,"o":700,"t":"2026-10-15T23:25:00Z","v":65,"vw":700},{"c":700,"h":700,"l":700,"n":1,"o":700,"t":"2026-10-15T23:35:00Z","v":50,"vw":700},{"c":697.9272,"h":698,"l":697.8281,"n":3,"o":698,"t":"2026-10-16T09:15:00Z","v":1000,"vw":697.94378},{"c":697.9246,"h":697.9246,"l":697.9246,"n":1,"o":697.9246,"t":"2026-10-16T09:25:00Z","v":300,"vw":697.9246},{"c":697,"h":697.6,"l":697,"n":43,"o":697.6,"t":"2026-10-16T09:35:00Z","v":235,"vw":697.266667},{"c":700,"h":700,"l":700,"n":1,"o":700,"t":"2026-10-16T11:05:00Z","v":150,"vw":700},{"c":698,"h":698,"l":698,"n":2,"o":698,"t":"2026-10-16T11:30:00Z","v":100,"vw":698},{"c":698.04,"h":698.04,"l":698.04,"n":1,"o":698.04,"t":"2026-10-16T12:50:00Z","v":40,"vw":698.04},{"c":698,"h":698,"l":698,"n":6,"o":698,"t":"2026-10-16T13:05:00Z","v":85,"vw":698},{"c":697.23,"h":697.45,"l":697.23,"n":20,"o":697.43,"t":"2026-10-16T13:10:00Z","v":873,"vw":697.293966},{"c":689.65,"h":697.02,"l":689,"n":57,"o":697.02,"t":"2026-10-16T13:25:00Z","v":1521,"vw":691.633818},{"c":694.75,"h":698.35,"l":691.7802,"n":1377,"o":692.26,"t":"2026-10-16T13:30:00Z","v":148526,"vw":692.962072},{"c":696.125,"h":699.2,"l":694.71,"n":860,"o":696.2,"t":"2026-10-16T13:35:00Z","v":37114,"vw":696.693259},{"c":695.8,"h":698.52,"l":695.8,"n":930,"o":696.125,"t":"2026-10-16T13:40:00Z","v":29287,"vw":696.881983},{"c":692.25,"h":696.48,"l":691.33,"n":845,"o":696.48,"t":"2026-10-16T13:45:00Z","v":25970,"vw":694.261833},{"c":693.18,"h":696,"l":691.26,"n":580,"o":692.25,"t":"2026-10-16T13:50:00Z","v":27545,"vw":694.214411},{"c":693.525,"h":694.33,"l":692.4,"n":765,"o":692.5582,"t":"2026-10-16T13:55:00Z","v":26676,"vw":693.454242},{"c":692.88,"h":693.62,"l":691.58,"n":660,"o":692.17,"t":"2026-10-16T14:00:00Z","v":18903,"vw":692.459252},{"c":690.885,"h":693.13,"l":690.33,"n":536,"o":692.79,"t":"2026-10-16T14:05:00Z","v":14272,"vw":691.946671},{"c":691.1,"h":692.2,"l":690,"n":1053,"o":691.62,"t":"2026-10-16T14:10:00Z","v":52569,"vw":691.273302},{"c":691.415,"h":693.5,"l":690.21,"n":771,"o":691.44,"t":"2026-10-16T14:15:00Z","v":25803,"vw":692.462989},{"c":692.425,"h":693.3999,"l":691.17,"n":507,"o":691.415,"t":"2026-10-16T14:20:00Z","v":9411,"vw":692.048476},{"c":689.824,"h":692.19,"l":689.22,"n":644,"o":691.99,"t":"2026-10-16T14:25:00Z","v":20847,"vw":690.537404},{"c":689.05,"h":690.15,"l":688.13,"n":755,"o":689.28,"t":"2026-10-16T14:30:00Z","v":16955,"vw":689.516875},{"c":689,"h":690.21,"l":688.29,"n":916,"o":689.05,"t":"2026-10-16T14:35:00Z","v":24438,"vw":689.360107},{"c":689.15,"h":690.49,"l":688.58,"n":592,"o":688.685,"t":"2026-10-16T14:40:00Z","v":10401,"vw":689.426171},{"c":688.83,"h":689.6,"l":688.39,"n":566,"o":688.63,"t":"2026-10-16T14:45:00Z","v":11856,"vw":688.899165},{"c":690.815,"h":691.13,"l":688.47,"n":518,"o":688.99,"t":"2026-10-16T14:50:00Z","v":9926,"vw":689.913117},{"c":690.255,"h":690.9075,"l":689.935,"n":555,"o":690.7925,"t":"2026-10-16T14:55:00Z","v":13007,"vw":690.448662},{"c":690.44,"h":690.44,"l":688.16,"n":542,"o":690.39,"t":"2026-10-16T15:00:00Z","v":10593,"vw":689.385384},{"c":689.585,"h":691.125,"l":688.54,"n":568,"o":689.975,"t":"2026-10-16T15:05:00Z","v":18141,"vw":689.823276},{"c":688.13,"h":689.66,"l":688.13,"n":696,"o":689.5844,"t":"2026-10-16T15:10:00Z","v":15654,"vw":688.849103},{"c":688.01,"h":688.625,"l":687.025,"n":737,"o":688.026,"t":"2026-10-16T15:15:00Z","v":18197,"vw":687.766377},{"c":688.5375,"h":688.8299,"l":686.19,"n":894,"o":688.01,"t":"2026-10-16T15:20:00Z","v":29346,"vw":687.672474},{"c":686.35,"h":688.55,"l":686.16,"n":602,"o":688.55,"t":"2026-10-16T15:25:00Z","v":13379,"vw":687.073131},{"c":686.73,"h":687.575,"l":685.01,"n":705,"o":686.18,"t":"2026-10-16T15:30:00Z","v":19702,"vw":686.371337},{"c":687.71,"h":687.865,"l":686.105,"n":662,"o":686.73,"t":"2026-10-16T15:35:00Z","v":14139,"vw":687.030255},{"c":686.41,"h":687.56,"l":685.9201,"n":496,"o":687.56,"t":"2026-10-16T15:40:00Z","v":10694,"vw":686.923776},{"c":686.01,"h":686.78,"l":685.71,"n":454,"o":685.79,"t":"2026-10-16T15:45:00Z","v":9072,"vw":686.32887},{"c":684.98,"h":686.58,"l":684.945,"n":634,"o":686.255,"t":"2026-10-16T15:50:00Z","v":14808,"vw":685.689844},{"c":684.8,"h":685.18,"l":683.63,"n":573,"o":685.18,"t":"2026-10-16T15:55:00Z","v":16310,"vw":684.424998},{"c":686.76,"h":686.8,"l":684.455,"n":639,"o":684.69,"t":"2026-10-16T16:00:00Z","v":18267,"vw":685.696541},{"c":686.15,"h":686.655,"l":685.59,"n":508,"o":686.655,"t":"2026-10-16T16:05:00Z","v":14103,"vw":686.271234},{"c":685.61,"h":686.49,"l":685.23,"n":611,"o":686.16,"t":"2026-10-16T16:10:00Z","v":45496,"vw":685.916425},{"c":685.81,"h":686.14,"l":684.545,"n":418,"o":686.08,"t":"2026-10-16T16:15:00Z","v":9385,"vw":685.457352},{"c":685.14,"h":687.04,"l":685.14,"n":484,"o":685.775,"t":"2026-10-16T16:20:00Z","v":29556,"vw":686.008967},{"c":686.82,"h":687.045,"l":684.73,"n":611,"o":685.135,"t":"2026-10-16T16:25:00Z","v":28820,"vw":686.105766},{"c":686.39,"h":687.42,"l":685.9308,"n":446,"o":686.82,"t":"2026-10-16T16:30:00Z","v":13094,"vw":687.038523},{"c":686.74,"h":687.1,"l":686.18,"n":367,"o":686.385,"t":"2026-10-16T16:35:00Z","v":5510,"vw":686.693821},{"c":688.03,"h":688.892,"l":686.75,"n":474,"o":686.75,"t":"2026-10-16T16:40:00Z","v":11840,"vw":687.503826},{"c":688.07,"h":688.23,"l":687.34,"n":409,"o":688.2,"t":"2026-10-16T16:45:00Z","v":13060,"vw":687.770397},{"c":688.27,"h":688.37,"l":687.5646,"n":453,"o":688.18,"t":"2026-10-16T16:50:00Z","v":11481,"vw":688.055299},{"c":689.87,"h":690,"l":688.35,"n":464,"o":688.39,"t":"2026-10-16T16:55:00Z","v":8372,"vw":689.204828},{"c":689.725,"h":690.29,"l":689.49,"n":671,"o":689.96,"t":"2026-10-16T17:00:00Z","v":21620,"vw":689.88814},{"c":688.24,"h":689.74,"l":687.5975,"n":491,"o":689.74,"t":"2026-10-16T17:05:00Z","v":6492,"vw":688.274729},{"c":687.9,"h":688.5,"l":686.755,"n":692,"o":688.25,"t":"2026-10-16T17:10:00Z","v":38860,"vw":687.628023},{"c":686.955,"h":688.18,"l":686.955,"n":575,"o":687.6,"t":"2026-10-16T17:15:00Z","v":16119,"vw":687.610823},{"c":686.535,"h":687.5,"l":686.275,"n":614,"o":687.03,"t":"2026-10-16T17:20:00Z","v":16967,"vw":686.995348},{"c":687.82,"h":687.87,"l":686.3052,"n":531,"o":686.82,"t":"2026-10-16T17:25:00Z","v":10362,"vw":687.444702},{"c":689.2,"h":689.66,"l":687.825,"n":875,"o":687.84,"t":"2026-10-16T17:30:00Z","v":18992,"vw":688.843571},{"c":688.29,"h":689.38,"l":687.8013,"n":703,"o":689.235,"t":"2026-10-16T17:35:00Z","v":18360,"vw":688.840312},{"c":688.31,"h":688.81,"l":687.96,"n":552,"o":688.29,"t":"2026-10-16T17:40:00Z","v":8452,"vw":688.321582},{"c":689.04,"h":689.24,"l":688.1,"n":470,"o":688.19,"t":"2026-10-16T17:45:00Z","v":8585,"vw":688.531785},{"c":687.9,"h":689.075,"l":687.9,"n":491,"o":689.04,"t":"2026-10-16T17:50:00Z","v":7209,"vw":688.678769},{"c":686.65,"h":688.07,"l":686.52,"n":518,"o":687.9,"t":"2026-10-16T17:55:00Z","v":9554,"vw":687.222601},{"c":687.12,"h":687.67,"l":685.96,"n":580,"o":686.56,"t":"2026-10-16T18:00:00Z","v":9782,"vw":686.614655},{"c":687.895,"h":687.895,"l":686.99,"n":466,"o":686.99,"t":"2026-10-16T18:05:00Z","v":10535,"vw":687.236758},{"c":687.82,"h":687.9925,"l":687.27,"n":505,"o":687.6,"t":"2026-10-16T18:10:00Z","v":8044,"vw":687.638079},{"c":687.04,"h":687.94,"l":686.37,"n":632,"o":687.93,"t":"2026-10-16T18:15:00Z","v":8290,"vw":687.077552},{"c":686.905,"h":686.94,"l":685.95,"n":617,"o":686.88,"t":"2026-10-16T18:20:00Z","v":8951,"vw":686.553073},{"c":685.33,"h":686.67,"l":685.33,"n":545,"o":686.67,"t":"2026-10-16T18:25:00Z","v":9153,"vw":685.843404},{"c":686.4478,"h":686.72,"l":684.87,"n":703,"o":685.33,"t":"2026-10-16T18:30:00Z","v":16044,"vw":685.56226},{"c":687.245,"h":687.53,"l":686.35,"n":454,"o":686.65,"t":"2026-10-16T18:35:00Z","v":6158,"vw":686.757325},{"c":686.65,"h":687.24,"l":686.04,"n":657,"o":687.21,"t":"2026-10-16T18:40:00Z","v":12709,"vw":686.603868},{"c":687.31,"h":687.76,"l":686.82,"n":459,"o":686.82,"t":"2026-10-16T18:45:00Z","v":9114,"vw":687.388096},{"c":687.465,"h":687.7677,"l":686.8,"n":476,"o":687.3,"t":"2026-10-16T18:50:00Z","v":9871,"vw":687.262341},{"c":687.18,"h":687.36,"l":686.225,"n":708,"o":687.19,"t":"2026-10-16T18:55:00Z","v":23168,"vw":686.522522},{"c":686.75,"h":687.74,"l":686.75,"n":711,"o":687.185,"t":"2026-10-16T19:00:00Z","v":31157,"vw":687.207532},{"c":686.63,"h":687.05,"l":686.105,"n":717,"o":686.62,"t":"2026-10-16T19:05:00Z","v":12781,"vw":686.63933},{"c":688.07,"h":688.08,"l":686.54,"n":702,"o":686.79,"t":"2026-10-16T19:10:00Z","v":11508,"vw":687.350871},{"c":687.67,"h":688.1,"l":686.96,"n":884,"o":688.1,"t":"2026-10-16T19:15:00Z","v":21693,"vw":687.557708},{"c":687.19,"h":687.68,"l":687.13,"n":861,"o":687.525,"t":"2026-10-16T19:20:00Z","v":19000,"vw":687.388223},{"c":688.01,"h":688.02,"l":686.76,"n":833,"o":687.21,"t":"2026-10-16T19:25:00Z","v":12309,"vw":687.477523},{"c":688.54,"h":688.72,"l":687.515,"n":1184,"o":688.16,"t":"2026-10-16T19:30:00Z","v":26872,"vw":687.980228},{"c":687.96,"h":688.55,"l":687.565,"n":1115,"o":688.51,"t":"2026-10-16T19:35:00Z","v":21694,"vw":688.060066},{"c":687.35,"h":687.97,"l":686.88,"n":1451,"o":687.7701,"t":"2026-10-16T19:40:00Z","v":38830,"vw":687.331018},{"c":688.605,"h":688.78,"l":687.35,"n":1607,"o":687.54,"t":"2026-10-16T19:45:00Z","v":44237,"vw":687.911838},{"c":689.42,"h":689.88,"l":687.955,"n":2149,"o":688.505,"t":"2026-10-16T19:50:00Z","v":60787,"vw":688.610576},{"c":690.33,"h":690.41,"l":689.03,"n":5567,"o":689.66,"t":"2026-10-16T19:55:00Z","v":151395,"vw":689.861734},{"c":690.05,"h":690.23,"l":690,"n":102,"o":690.23,"t":"2026-10-16T20:00:00Z","v":395678,"vw":690.000068},{"c":689,"h":689,"l":689,"n":25,"o":689,"t":"2026-10-16T20:10:00Z","v":623,"vw":689},{"c":690,"h":690,"l":690,"n":1,"o":690,"t":"2026-10-16T20:40:00Z","v":6754,"vw":690},{"c":690.62,"h":690.62,"l":690.62,"n":9,"o":690.62,"t":"2026-10-16T20:50:00Z","v":340,"vw":690.62},{"c":690.49,"h":690.49,"l":690.49,"n":22,"o":690.49,"t":"2026-10-16T20:55:00Z","v":576,"vw":690.49}],"history":[{"c":603.79,"h":604.54,"l":595.2327,"n":27011,"o":600.79,"t":"2024-10-14T04:00:00Z","v":1006424,"vw":602.19753},{"c":600.52,"h":610.56,"l":599.375,"n":31583,"o":605,"t":"2024-10-15T04:00:00Z","v":1290564,"vw":602.842357},{"c":591.55,"h":596.8,"l":587.27,"n":37456,"o":590.27,"t":"2024-10-16T04:00:00Z","v":1369297,"vw":590.985255},{"c":599.25,"h":608.39,"l":596.87,"n":37510,"o":604.34,"t":"2024-10-17T04:00:00Z","v":1946149,"vw":602.010369},{"c":601.71,"h":604.39,"l":595.56,"n":24798,"o":600.03,"t":"2024-10-18T04:00:00Z","v":1081607,"vw":601.11182},{"c":595.37,"h":600.58,"l":591.8205,"n":25018,"o":597.89,"t":"2024-10-21T04:00:00Z","v":914622,"vw":595.167606},{"c":586.38,"h":591.2,"l":584.16,"n":34234,"o":587.49,"t":"2024-10-22T04:00:00Z","v":1619551,"vw":587.016726},{"c":576.49,"h":578.69,"l":566.08,"n":50412,"o":574.58,"t":"2024-10-23T04:00:00Z","v":2058331,"vw":572.621197},{"c":557.38,"h":574.83,"l":557.26,"n":42266,"o":572.36,"t":"2024-10-24T04:00:00Z","v":1757565,"vw":562.736376},{"c":554.38,"h":562.22,"l":553.3058,"n":31510,"o":560.16,"t":"2024-10-25T04:00:00Z","v":1090373,"vw":555.768504},{"c":552.54,"h":559.37,"l":550.45,"n":28934,"o":559.25,"t":"2024-10-28T04:00:00Z","v":1116741,"vw":553.983749},{"c":547.77,"h":553.61,"l":547.25,"n":31392,"o":550.96,"t":"2024-10-29T04:00:00Z","v":1638339,"vw":549.771813},{"c":550.62,"h":554.7419,"l":546.75,"n":30432,"o":547.5,"t":"2024-10-30T04:00:00Z","v":1452184,"vw":551.53356},{"c":546.32,"h":552.085,"l":544.49,"n":34786,"o":548.56,"t":"2024-10-31T04:00:00Z","v":1472599,"vw":548.027355},{"c":557.92,"h":564.87,"l":547.29,"n":39305,"o":550,"t":"2024-11-01T04:00:00Z","v":1459815,"vw":558.062927},{"c":555.47,"h":559.5585,"l":550.15,"n":29782,"o":556.68,"t":"2024-11-04T05:00:00Z","v":815123,"vw":554.799949},{"c":560.79,"h":561.78,"l":550.24,"n":30557,"o":550.41,"t":"2024-11-05T05:00:00Z","v":998699,"vw":559.341898},{"c":559.68,"h":570.2,"l":549.2,"n":41660,"o":570.2,"t":"2024-11-06T05:00:00Z","v":1423148,"vw":558.10389},{"c":555.89,"h":565.88,"l":554.1973,"n":34966,"o":565,"t":"2024-11-07T05:00:00Z","v":1304090,"vw":557.251451},{"c":551.74,"h":558.55,"l":549,"n":44126,"o":557.23,"t":"2024-11-08T05:00:00Z","v":1620732,"vw":552.558332},{"c":546.92,"h":553.93,"l":545.07,"n":37635,"o":549.08,"t":"2024-11-11T05:00:00Z","v":1565850,"vw":547.30315},{"c":540.75,"h":550.16,"l":540.05,"n":37430,"o":549.16,"t":"2024-11-12T05:00:00Z","v":1724079,"vw":543.303795},{"c":541.9,"h":544.8,"l":538,"n":29766,"o":540,"t":"2024-11-13T05:00:00Z","v":1212172,"vw":542.102936},{"c":533.02,"h":542.38,"l":531.69,"n":47200,"o":539.9,"t":"2024-11-14T05:00:00Z","v":1765190,"vw":535.270199},{"c":513.08,"h":529.4,"l":511.7,"n":81481,"o":529.4,"t":"2024-11-15T05:00:00Z","v":3953117,"vw":516.090408},{"c":501.29,"h":512.77,"l":498.61,"n":75035,"o":511,"t":"2024-11-18T05:00:00Z","v":3164274,"vw":502.498932},{"c":509.12,"h":511.3,"l":493.3,"n":69300,"o":496.19,"t":"2024-11-19T05:00:00Z","v":3658663,"vw":505.281149},{"c":512.84,"h":513.85,"l":502.73,"n":41818,"o":507.08,"t":"2024-11-20T05:00:00Z","v":1533934,"vw":511.114734},{"c":516.1,"h":516.22,"l":507.46,"n":47640,"o":514.12,"t":"2024-11-21T05:00:00Z","v":1956777,"vw":513.511033},{"c":513.26,"h":517,"l":507.17,"n":48373,"o":514.62,"t":"2024-11-22T05:00:00Z","v":1833539,"vw":513.780595},{"c":514.2,"h":516.34,"l":509.36,"n":64966,"o":512.3,"t":"2024-11-25T05:00:00Z","v":3063549,"vw":514.034933},{"c":512.98,"h":514.2,"l":507.27,"n":46841,"o":514.2,"t":"2024-11-26T05:00:00Z","v":1748538,"vw":511.181535},{"c":521.66,"h":528.86,"l":514.975,"n":56288,"o":515.41,"t":"2024-11-27T05:00:00Z","v":2914199,"vw":523.9437},{"c":529.63,"h":533.165,"l":523,"n":41984,"o":523.13,"t":"2024-11-29T05:00:00Z","v":2108339,"vw":530.059867},{"c":529.95,"h":534.84,"l":526.6,"n":52135,"o":528.7,"t":"2024-12-02T05:00:00Z","v":2558569,"vw":530.207604},{"c":534.42,"h":535.98,"l":527.94,"n":52333,"o":530.25,"t":"2024-12-03T05:00:00Z","v":2665203,"vw":532.59878},{"c":528.87,"h":536.53,"l":524.84,"n":41680,"o":532.55,"t":"2024-12-04T05:00:00Z","v":2579756,"vw":530.324373},{"c":520.86,"h":527.41,"l":517.6778,"n":46433,"o":527.21,"t":"2024-12-05T05:00:00Z","v":2665270,"vw":520.624268},{"c":529.36,"h":531.32,"l":522,"n":35196,"o":523,"t":"2024-12-06T05:00:00Z","v":1869732,"vw":529.304513},{"c":537.23,"h":538.09,"l":526.64,"n":41004,"o":529.69,"t":"2024-12-09T05:00:00Z","v":2106677,"vw":536.269936},{"c":535.85,"h":542.4019,"l":534.53,"n":37921,"o":539.53,"t":"2024-12-10T05:00:00Z","v":1937999,"vw":537.743858},{"c":534.36,"h":540.03,"l":533.64,"n":31141,"o":535,"t":"2024-12-11T05:00:00Z","v":1389224,"vw":535.735571},{"c":525,"h":531.8899,"l":524.05,"n":47115,"o":531.33,"t":"2024-12-12T05:00:00Z","v":2539196,"vw":526.132287},{"c":526.89,"h":528.09,"l":517.15,"n":39065,"o":523.65,"t":"2024-12-13T05:00:00Z","v":1553525,"vw":525.123545},{"c":530.26,"h":534.73,"l":526.72,"n":41692,"o":527.34,"t":"2024-12-16T05:00:00Z","v":2595619,"vw":531.578303},{"c":528.84,"h":535.94,"l":526.01,"n":50292,"o":526.01,"t":"2024-12-17T05:00:00Z","v":2544835,"vw":530.327796},{"c":516.18,"h":533.34,"l":515.9,"n":38756,"o":528,"t":"2024-12-18T05:00:00Z","v":1774329,"vw":521.72694},{"c":516.69,"h":522.4291,"l":508.8553,"n":48393,"o":518.72,"t":"2024-12-19T05:00:00Z","v":2237163,"vw":515.927478},{"c":524.05,"h":526.43,"l":515,"n":40531,"o":516.69,"t":"2024-12-20T05:00:00Z","v":2758854,"vw":522.504629},{"c":525.29,"h":526.2399,"l":519.59,"n":30271,"o":520.18,"t":"2024-12-23T05:00:00Z","v":1558114,"vw":523.62145},{"c":528.98,"h":528.98,"l":522.3,"n":14357,"o":523.25,"t":"2024-12-24T05:00:00Z","v":488699,"vw":526.752958},{"c":527.18,"h":527.33,"l":523.695,"n":23759,"o":524.6,"t":"2024-12-26T05:00:00Z","v":777720,"vw":525.980202},{"c":526.07,"h":528.2787,"l":523,"n":26296,"o":524,"t":"2024-12-27T05:00:00Z","v":943215,"vw":525.790327},{"c":518.84,"h":522.93,"l":515.77,"n":29433,"o":522.69,"t":"2024-12-30T05:00:00Z","v":1035557,"vw":519.741192},{"c":520.23,"h":524.735,"l":517.16,"n":29608,"o":520.32,"t":"2024-12-31T05:00:00Z","v":1262858,"vw":519.792893},{"c":522.57,"h":526.1,"l":518.09,"n":40319,"o":519.17,"t":"2025-01-02T05:00:00Z","v":1817498,"vw":522.618483},{"c":532.02,"h":536.79,"l":522.74,"n":35064,"o":524.32,"t":"2025-01-03T05:00:00Z","v":1515347,"vw":531.358476},{"c":537.19,"h":545.32,"l":528.51,"n":44528,"o":529.89,"t":"2025-01-06T05:00:00Z","v":1981838,"vw":539.520319},{"c":545.65,"h":551.39,"l":538.28,"n":38839,"o":539.52,"t":"2025-01-07T05:00:00Z","v":1839339,"vw":545.646866},{"c":544.93,"h":547.78,"l":538.25,"n":36388,"o":544.38,"t":"2025-01-08T05:00:00Z","v":1837771,"vw":544.895902},{"c":542.31,"h":557.16,"l":541.31,"n":53502,"o":541.76,"t":"2025-01-10T05:00:00Z","v":2920058,"vw":545.538501},{"c":555.52,"h":562.32,"l":541.67,"n":50164,"o":544.18,"t":"2025-01-13T05:00:00Z","v":2269943,"vw":555.980184},{"c":556.99,"h":561.3999,"l":551.38,"n":50231,"o":557.5,"t":"2025-01-14T05:00:00Z","v":2207392,"vw":557.118477},{"c":551.47,"h":563.81,"l":544.06,"n":58830,"o":557.88,"t":"2025-01-15T05:00:00Z","v":3251325,"vw":553.718525},{"c":561.71,"h":561.81,"l":546.42,"n":43642,"o":551.12,"t":"2025-01-16T05:00:00Z","v":1835537,"vw":557.200678},{"c":559.65,"h":565,"l":559.11,"n":42076,"o":562.46,"t":"2025-01-17T05:00:00Z","v":2140069,"vw":561.309943},{"c":573.06,"h":576.37,"l":562.56,"n":55851,"o":564.1,"t":"2025-01-21T05:00:00Z","v":2311529,"vw":571.978876},{"c":574.59,"h":579.57,"l":570,"n":39156,"o":570.68,"t":"2025-01-22T05:00:00Z","v":1702544,"vw":575.589444},{"c":574.85,"h":576.655,"l":562.6505,"n":54715,"o":575.95,"t":"2025-01-23T05:00:00Z","v":1246262,"vw":571.659297},{"c":574.82,"h":577.57,"l":571.8,"n":29600,"o":573.385,"t":"2025-01-24T05:00:00Z","v":1156526,"vw":575.313471},{"c":583.64,"h":584.09,"l":573.13,"n":42498,"o":579.66,"t":"2025-01-27T05:00:00Z","v":1727906,"vw":580.687242},{"c":584.29,"h":597,"l":579.005,"n":43569,"o":595.9,"t":"2025-01-28T05:00:00Z","v":2156803,"vw":584.047891},{"c":568.23,"h":577.03,"l":566.7,"n":58815,"o":574.95,"t":"2025-01-29T05:00:00Z","v":2884711,"vw":570.559767},{"c":606.74,"h":610.97,"l":590,"n":70037,"o":590.6,"t":"2025-01-30T05:00:00Z","v":3349850,"vw":605.384736},{"c":597.75,"h":605.05,"l":597,"n":48250,"o":599.87,"t":"2025-01-31T05:00:00Z","v":2165825,"vw":600.249542},{"c":593.75,"h":600.405,"l":589.36,"n":45507,"o":593.13,"t":"2025-02-03T05:00:00Z","v":2134722,"vw":594.519237},{"c":580.57,"h":591.8571,"l":576.85,"n":47789,"o":585.59,"t":"2025-02-04T05:00:00Z","v":2088122,"vw":582.362306},{"c":582.38,"h":590.09,"l":577.9,"n":36986,"o":589.62,"t":"2025-02-05T05:00:00Z","v":1348853,"vw":581.50911},{"c":572.71,"h":584.07,"l":568.37,"n":41541,"o":581.94,"t":"2025-02-06T05:00:00Z","v":2034089,"vw":573.843526},{"c":571.47,"h":577.48,"l":566.45,"n":41974,"o":574.78,"t":"2025-02-07T05:00:00Z","v":1820573,"vw":570.882388},{"c":552.86,"h":563.36,"l":544.01,"n":54741,"o":560.1,"t":"2025-02-10T05:00:00Z","v":2970840,"vw":551.524998},{"c":545.23,"h":553.94,"l":541.98,"n":50135,"o":550.49,"t":"2025-02-11T05:00:00Z","v":2234526,"vw":545.477712},{"c":538,"h":541.98,"l":532.2,"n":48435,"o":539.09,"t":"2025-02-12T05:00:00Z","v":2062481,"vw":537.901351},{"c":532.64,"h":540.18,"l":531.205,"n":42492,"o":540,"t":"2025-02-13T05:00:00Z","v":1915355,"vw":533.99616},{"c":531.85,"h":537.455,"l":531.309,"n":35231,"o":535.1,"t":"2025-02-14T05:00:00Z","v":1517273,"vw":533.573006},{"c":523.09,"h":533.05,"l":521.05,"n":61962,"o":531.66,"t":"2025-02-18T05:00:00Z","v":2969932,"vw":524.149429},{"c":530.86,"h":532.6,"l":520,"n":47036,"o":521.22,"t":"2025-02-19T05:00:00Z","v":1963631,"vw":528.123713},{"c":537.83,"h":543.38,"l":533.59,"n":48868,"o":533.78,"t":"2025-02-20T05:00:00Z","v":1967915,"vw":538.323851},{"c":532.55,"h":542.62,"l":532,"n":35083,"o":538.36,"t":"2025-02-21T05:00:00Z","v":1613867,"vw":534.021992},{"c":535.55,"h":543.62,"l":531.81,"n":37756,"o":531.81,"t":"2025-02-24T05:00:00Z","v":1375430,"vw":537.871502},{"c":539.55,"h":541.25,"l":532.31,"n":45179,"o":534.79,"t":"2025-02-25T05:00:00Z","v":1888986,"vw":538.338801},{"c":533.29,"h":543.845,"l":530.95,"n":37349,"o":541.73,"t":"2025-02-26T05:00:00Z","v":1330562,"vw":536.266332},{"c":523.23,"h":533.02,"l":519.13,"n":45456,"o":530.1,"t":"2025-02-27T05:00:00Z","v":1539369,"vw":526.429302},{"c":528.96,"h":530.05,"l":520.58,"n":42137,"o":528.26,"t":"2025-02-28T05:00:00Z","v":2229660,"vw":526.646865},{"c":523.64,"h":532.475,"l":519.63,"n":47623,"o":530.92,"t":"2025-03-03T05:00:00Z","v":2330311,"vw":524.167753},{"c":516.57,"h":524.85,"l":512.46,"n":59999,"o":523.02,"t":"2025-03-04T05:00:00Z","v":2720158,"vw":516.808955},{"c":524.19,"h":524.91,"l":512.16,"n":36919,"o":512.88,"t":"2025-03-05T05:00:00Z","v":1685156,"vw":521.15627},{"c":527.64,"h":534.01,"l":521.34,"n":40944,"o":523.44,"t":"2025-03-06T05:00:00Z","v":1852932,"vw":527.138007},{"c":531.71,"h":532.98,"l":519.305,"n":39883,"o":524.72,"t":"2025-03-07T05:00:00Z","v":1799004,"vw":528.91059},{"c":526.8,"h":536.21,"l":525.35,"n":47861,"o":526.28,"t":"2025-03-10T04:00:00Z","v":2174159,"vw":529.369893},{"c":514.2,"h":526.76,"l":509.405,"n":49124,"o":525.18,"t":"2025-03-11T04:00:00Z","v":1864178,"vw":516.044213},{"c":512.65,"h":520.69,"l":511.81,"n":44118,"o":516.69,"t":"2025-03-12T04:00:00Z","v":1412344,"vw":514.63991},{"c":508.9,"h":516.48,"l":508.35,"n":36671,"o":512,"t":"2025-03-13T04:00:00Z","v":1574672,"vw":511.22891},{"c":522.05,"h":523.9,"l":508.71,"n":41153,"o":510,"t":"2025-03-14T04:00:00Z","v":1745566,"vw":519.227173},{"c":519.57,"h":525.715,"l":514.67,"n":41646,"o":522.73,"t":"2025-03-17T04:00:00Z","v":1670449,"vw":519.724127},{"c":521.5,"h":522.14,"l":513.14,"n":34984,"o":518.65,"t":"2025-03-18T04:00:00Z","v":1231977,"vw":519.322132},{"c":518.41,"h":522.5,"l":513.42,"n":34974,"o":520.45,"t":"2025-03-19T04:00:00Z","v":1603184,"vw":517.792322},{"c":518.64,"h":520.6378,"l":513.06,"n":37124,"o":518.5,"t":"2025-03-20T04:00:00Z","v":1537065,"vw":518.284472},{"c":517.72,"h":518.61,"l":510,"n":31052,"o":516.26,"t":"2025-03-21T04:00:00Z","v":2192318,"vw":516.232932},{"c":519.9,"h":526.805,"l":517.125,"n":30544,"o":520.79,"t":"2025-03-24T04:00:00Z","v":1099969,"vw":521.220763},{"c":514.34,"h":523.24,"l":510.92,"n":31016,"o":521.48,"t":"2025-03-25T04:00:00Z","v":1170752,"vw":515.897227},{"c":513.67,"h":518,"l":511.35,"n":33249,"o":514.35,"t":"2025-03-26T04:00:00Z","v":1216128,"vw":513.78635},{"c":511.68,"h":515.33,"l":508.06,"n":35042,"o":513.99,"t":"2025-03-27T04:00:00Z","v":1250030,"vw":512.227708},{"c":500.16,"h":513.365,"l":499.4,"n":45410,"o":512.61,"t":"2025-03-28T04:00:00Z","v":1787750,"vw":502.378572},{"c":497.6,"h":500.62,"l":484.27,"n":57287,"o":496.5,"t":"2025-03-31T04:00:00Z","v":2915823,"vw":495.077692},{"c":482.97,"h":496.505,"l":481.21,"n":46946,"o":495.56,"t":"2025-04-01T04:00:00Z","v":1837638,"vw":487.284498},{"c":489.06,"h":491.36,"l":479.6,"n":46693,"o":480.5,"t":"2025-04-02T04:00:00Z","v":2068702,"vw":486.888209},{"c":470.03,"h":485.91,"l":468.17,"n":72390,"o":481.89,"t":"2025-04-03T04:00:00Z","v":2813629,"vw":473.31481},{"c":437.91,"h":464.11,"l":437.22,"n":87687,"o":461.49,"t":"2025-04-04T04:00:00Z","v":3894567,"vw":445.137701},{"c":437.87,"h":453.34,"l":411.21,"n":83204,"o":417.77,"t":"2025-04-07T04:00:00Z","v":4076253,"vw":434.310751},{"c":419.31,"h":454.13,"l":413.33,"n":79135,"o":451.16,"t":"2025-04-08T04:00:00Z","v":3929054,"vw":429.581277},{"c":453.55,"h":455.025,"l":409.851,"n":89995,"o":414.63,"t":"2025-04-09T04:00:00Z","v":4596495,"vw":436.419481},{"c":427.44,"h":448.6,"l":415.31,"n":78847,"o":446.4,"t":"2025-04-10T04:00:00Z","v":3902369,"vw":427.645863},{"c":438.15,"h":440.73,"l":420,"n":60240,"o":429.99,"t":"2025-04-11T04:00:00Z","v":2657426,"vw":434.138377},{"c":449.33,"h":450.84,"l":442,"n":57071,"o":448,"t":"2025-04-14T04:00:00Z","v":2370518,"vw":447.074119},{"c":441,"h":450.27,"l":438.4115,"n":52417,"o":447.59,"t":"2025-04-15T04:00:00Z","v":2546011,"vw":442.195267},{"c":436.79,"h":445.935,"l":435.36,"n":43445,"o":441.33,"t":"2025-04-16T04:00:00Z","v":1823476,"vw":439.205651},{"c":427.5,"h":436.02,"l":425.05,"n":62781,"o":434.54,"t":"2025-04-17T04:00:00Z","v":3038277,"vw":429.725548},{"c":421.85,"h":426.5,"l":416.62,"n":46931,"o":425.5,"t":"2025-04-21T04:00:00Z","v":2314807,"vw":421.061542},{"c":434.73,"h":437.01,"l":426.51,"n":70025,"o":429.8,"t":"2025-04-22T04:00:00Z","v":3677844,"vw":432.871893},{"c":431.64,"h":461.61,"l":429.42,"n":69952,"o":456.55,"t":"2025-04-23T04:00:00Z","v":3492288,"vw":440.059603},{"c":426.66,"h":432.46,"l":417.79,"n":75081,"o":430,"t":"2025-04-24T04:00:00Z","v":3662437,"vw":423.253581},{"c":424.24,"h":426.7199,"l":416.82,"n":56056,"o":426.12,"t":"2025-04-25T04:00:00Z","v":2698321,"vw":423.269688},{"c":421.34,"h":432.85,"l":416.84,"n":54604,"o":429.93,"t":"2025-04-28T04:00:00Z","v":2531550,"vw":422.212118},{"c":427.53,"h":430.34,"l":418.81,"n":54679,"o":421.815,"t":"2025-04-29T04:00:00Z","v":2437378,"vw":425.853421},{"c":429,"h":429.31,"l":422.99,"n":48571,"o":427.65,"t":"2025-04-30T04:00:00Z","v":2944672,"vw":427.5758},{"c":419.89,"h":428.87,"l":415.38,"n":58044,"o":425.86,"t":"2025-05-01T04:00:00Z","v":2771921,"vw":422.234018},{"c":423.55,"h":431.44,"l":422.42,"n":53097,"o":428.47,"t":"2025-05-02T04:00:00Z","v":2492475,"vw":424.662152},{"c":422.27,"h":424.9818,"l":417.86,"n":47124,"o":422.4,"t":"2025-05-05T04:00:00Z","v":2637328,"vw":422.224017},{"c":407.02,"h":423.56,"l":406.5,"n":70357,"o":419.45,"t":"2025-05-06T04:00:00Z","v":4070167,"vw":412.891354},{"c":407.85,"h":413.35,"l":404.57,"n":58919,"o":409.39,"t":"2025-05-07T04:00:00Z","v":2959704,"vw":408.456015},{"c":410.78,"h":415.75,"l":402.81,"n":66320,"o":407.07,"t":"2025-05-08T04:00:00Z","v":3013609,"vw":410.961126},{"c":403.13,"h":412.49,"l":401.75,"n":50570,"o":410.6,"t":"2025-05-09T04:00:00Z","v":2318871,"vw":405.60041},{"c":432.59,"h":432.73,"l":409.7,"n":78087,"o":411.135,"t":"2025-05-12T04:00:00Z","v":3716384,"vw":427.385444},{"c":428.95,"h":434.98,"l":427.3,"n":62739,"o":431.18,"t":"2025-05-13T04:00:00Z","v":2727182,"vw":430.801019},{"c":406.05,"h":430.55,"l":405.78,"n":68087,"o":429.96,"t":"2025-05-14T04:00:00Z","v":3201135,"vw":412.344927},{"c":404.93,"h":407.0371,"l":390.495,"n":86756,"o":403.43,"t":"2025-05-15T04:00:00Z","v":4129757,"vw":400.932418},{"c":412.06,"h":412.63,"l":401.67,"n":52679,"o":405,"t":"2025-05-16T04:00:00Z","v":2498585,"vw":409.240976},{"c":413.92,"h":414.07,"l":407.26,"n":39785,"o":408.23,"t":"2025-05-19T04:00:00Z","v":1665414,"vw":411.654063},{"c":413.75,"h":415.4,"l":409.89,"n":46374,"o":412.65,"t":"2025-05-20T04:00:00Z","v":2142051,"vw":412.68194},{"c":398.28,"h":412.66,"l":397.36,"n":68940,"o":409.32,"t":"2025-05-21T04:00:00Z","v":2966242,"vw":402.623153},{"c":400.48,"h":401.74,"l":393.81,"n":55512,"o":394.65,"t":"2025-05-22T04:00:00Z","v":2891367,"vw":398.881531},{"c":393.66,"h":396.34,"l":390.66,"n":54314,"o":393.78,"t":"2025-05-23T04:00:00Z","v":2318259,"vw":393.225944},{"c":403.55,"h":407.75,"l":400.5,"n":57294,"o":401.94,"t":"2025-05-27T04:00:00Z","v":2705733,"vw":404.532932},{"c":402.13,"h":406.16,"l":400.39,"n":47032,"o":403.84,"t":"2025-05-28T04:00:00Z","v":1931377,"vw":402.906996},{"c":403.75,"h":407.37,"l":401.42,"n":59330,"o":403.05,"t":"2025-05-29T04:00:00Z","v":2499351,"vw":403.951467},{"c":402.82,"h":405.44,"l":397.315,"n":46129,"o":401.71,"t":"2025-05-30T04:00:00Z","v":2521500,"vw":402.739751},{"c":396.47,"h":400.505,"l":392.69,"n":61277,"o":400.14,"t":"2025-06-02T04:00:00Z","v":2584437,"vw":396.449586},{"c":399.93,"h":402.4,"l":391.28,"n":54142,"o":395.07,"t":"2025-06-03T04:00:00Z","v":3204166,"vw":398.772917},{"c":403.66,"h":408.48,"l":402.19,"n":48980,"o":402.52,"t":"2025-06-04T04:00:00Z","v":2280815,"vw":405.186214},{"c":398.36,"h":405.235,"l":396.75,"n":51502,"o":404.73,"t":"2025-06-05T04:00:00Z","v":2504064,"vw":399.935706},{"c":401.9,"h":406.6,"l":400.56,"n":53417,"o":400.56,"t":"2025-06-06T04:00:00Z","v":2630036,"vw":403.12483},{"c":408.53,"h":412.61,"l":401.5196,"n":48343,"o":405.18,"t":"2025-06-09T04:00:00Z","v":2164050,"vw":408.03278},{"c":414.54,"h":419.97,"l":406.73,"n":67139,"o":411.41,"t":"2025-06-10T04:00:00Z","v":2573901,"vw":414.675796},{"c":415.15,"h":424.51,"l":413.275,"n":66975,"o":415.84,"t":"2025-06-11T04:00:00Z","v":3062717,"vw":416.770887},{"c":415.33,"h":416.805,"l":409.905,"n":46687,"o":413.975,"t":"2025-06-12T04:00:00Z","v":2067587,"vw":414.225352},{"c":402.76,"h":413.33,"l":401.565,"n":58712,"o":410.37,"t":"2025-06-13T04:00:00Z","v":2385323,"vw":406.603951},{"c":405.08,"h":406.88,"l":397.2,"n":50115,"o":406.88,"t":"2025-06-16T04:00:00Z","v":1973187,"vw":404.189635},{"c":390.26,"h":403.56,"l":389.86,"n":72331,"o":400,"t":"2025-06-17T04:00:00Z","v":3040408,"vw":394.670372},{"c":392.56,"h":395.78,"l":385.46,"n":62257,"o":390.26,"t":"2025-06-18T04:00:00Z","v":2884259,"vw":392.07638},{"c":397.88,"h":397.9,"l":390.5,"n":53512,"o":392.89,"t":"2025-06-20T04:00:00Z","v":3812644,"vw":395.803964},{"c":400.21,"h":400.6,"l":393,"n":53067,"o":395.13,"t":"2025-06-23T04:00:00Z","v":2486234,"vw":398.229432},{"c":404.37,"h":406.16,"l":399.18,"n":50390,"o":401.8,"t":"2025-06-24T04:00:00Z","v":2082991,"vw":403.245108},{"c":410.65,"h":415,"l":398.08,"n":71230,"o":402.22,"t":"2025-06-25T04:00:00Z","v":3100914,"vw":406.145405},{"c":412.12,"h":415.31,"l":409.275,"n":62079,"o":409.54,"t":"2025-06-26T04:00:00Z","v":2927706,"vw":411.347848},{"c":408.28,"h":414.4,"l":406.95,"n":63930,"o":412.395,"t":"2025-06-27T04:00:00Z","v":3923072,"vw":409.818606},{"c":405.46,"h":413.28,"l":401.45,"n":73500,"o":407.84,"t":"2025-06-30T04:00:00Z","v":3919176,"vw":405.887772},{"c":421.47,"h":429.1,"l":404.85,"n":64345,"o":406.29,"t":"2025-07-01T04:00:00Z","v":2603094,"vw":419.817843},{"c":427.76,"h":430.46,"l":421.75,"n":70803,"o":425,"t":"2025-07-02T04:00:00Z","v":2669388,"vw":426.61146},{"c":429.33,"h":432.9,"l":426.08,"n":44091,"o":428.62,"t":"2025-07-03T04:00:00Z","v":1359321,"vw":428.674762},{"c":418.7,"h":429.32,"l":415.42,"n":62444,"o":426.56,"t":"2025-07-07T04:00:00Z","v":2497271,"vw":419.790484},{"c":426.17,"h":433.135,"l":418.58,"n":59707,"o":418.58,"t":"2025-07-08T04:00:00Z","v":2620855,"vw":426.322081},{"c":419.88,"h":429.39,"l":411.88,"n":60077,"o":422.2,"t":"2025-07-09T04:00:00Z","v":2735405,"vw":418.699232},{"c":430.73,"h":438.4921,"l":418.32,"n":64683,"o":420.83,"t":"2025-07-10T04:00:00Z","v":2932850,"vw":431.008503},{"c":434.86,"h":436.32,"l":425.6501,"n":63346,"o":430.245,"t":"2025-07-11T04:00:00Z","v":2511411,"vw":433.806468},{"c":425.34,"h":430.5,"l":422.04,"n":66353,"o":429,"t":"2025-07-14T04:00:00Z","v":2819599,"vw":426.407145},{"c":417.99,"h":429,"l":417.2,"n":50395,"o":428.44,"t":"2025-07-15T04:00:00Z","v":2090769,"vw":420.639254},{"c":416.31,"h":420.55,"l":413.78,"n":55930,"o":418.31,"t":"2025-07-16T04:00:00Z","v":2762121,"vw":416.931583},{"c":424.98,"h":427,"l":413.29,"n":53929,"o":415,"t":"2025-07-17T04:00:00Z","v":2494694,"vw":421.375824},{"c":414.75,"h":427.91,"l":411.41,"n":52260,"o":425.92,"t":"2025-07-18T04:00:00Z","v":2652572,"vw":415.916622},{"c":404.94,"h":414.995,"l":403.36,"n":64081,"o":414.94,"t":"2025-07-21T04:00:00Z","v":2733766,"vw":407.905978},{"c":427.62,"h":428.99,"l":405.15,"n":77481,"o":406.31,"t":"2025-07-22T04:00:00Z","v":3674199,"vw":423.816048},{"c":466.71,"h":487.93,"l":465.5501,"n":157166,"o":473.255,"t":"2025-07-23T04:00:00Z","v":8928524,"vw":474.639562},{"c":475.03,"h":484.6,"l":465.035,"n":113644,"o":466.67,"t":"2025-07-24T04:00:00Z","v":6234071,"vw":477.836401},{"c":478.32,"h":483.6,"l":474.405,"n":79198,"o":479.98,"t":"2025-07-25T04:00:00Z","v":4205560,"vw":478.648111},{"c":484.96,"h":487.11,"l":474.87,"n":72264,"o":475.44,"t":"2025-07-28T04:00:00Z","v":3412308,"vw":483.641382},{"c":482.16,"h":488.52,"l":480.4101,"n":59084,"o":482.24,"t":"2025-07-29T04:00:00Z","v":3164173,"vw":483.991162},{"c":477.28,"h":484.88,"l":473.65,"n":50054,"o":483.98,"t":"2025-07-30T04:00:00Z","v":2583457,"vw":478.301792},{"c":467.68,"h":483.87,"l":466.74,"n":65543,"o":470.78,"t":"2025-07-31T04:00:00Z","v":3414156,"vw":474.689686},{"c":463.04,"h":464.1,"l":451.45,"n":63525,"o":461.03,"t":"2025-08-01T04:00:00Z","v":2756984,"vw":459.351117},{"c":466.57,"h":467.765,"l":456.54,"n":44698,"o":460.1,"t":"2025-08-04T04:00:00Z","v":2092864,"vw":464.309533},{"c":466.42,"h":469.87,"l":464.84,"n":44476,"o":466.98,"t":"2025-08-05T04:00:00Z","v":1992305,"vw":466.829197},{"c":448.94,"h":466.5,"l":446.28,"n":55455,"o":465.23,"t":"2025-08-06T04:00:00Z","v":2539468,"vw":451.798681},{"c":454.74,"h":457.09,"l":451.17,"n":40671,"o":454.86,"t":"2025-08-07T04:00:00Z","v":1490175,"vw":454.540581},{"c":460.72,"h":461.72,"l":451.435,"n":42528,"o":453.49,"t":"2025-08-08T04:00:00Z","v":1689920,"vw":458.046303},{"c":462.39,"h":467.695,"l":459.33,"n":45338,"o":461.79,"t":"2025-08-11T04:00:00Z","v":1706673,"vw":462.475592},{"c":477.41,"h":478.19,"l":460.91,"n":48775,"o":460.91,"t":"2025-08-12T04:00:00Z","v":2104911,"vw":474.670049},{"c":484.79,"h":486.98,"l":478.715,"n":47488,"o":480.44,"t":"2025-08-13T04:00:00Z","v":2054842,"vw":484.137455},{"c":485.04,"h":485.9,"l":479.24,"n":44694,"o":480.74,"t":"2025-08-14T04:00:00Z","v":1955358,"vw":483.085744},{"c":489.01,"h":491.545,"l":486,"n":45975,"o":486.73,"t":"2025-08-15T04:00:00Z","v":2462473,"vw":488.899379},{"c":487.54,"h":493.24,"l":487.14,"n":43712,"o":490.13,"t":"2025-08-18T04:00:00Z","v":2211081,"vw":489.967894},{"c":498.29,"h":500.93,"l":489.89,"n":55917,"o":490.92,"t":"2025-08-19T04:00:00Z","v":2578596,"vw":497.021439},{"c":494.81,"h":500.37,"l":492.755,"n":53802,"o":498.77,"t":"2025-08-20T04:00:00Z","v":2351548,"vw":495.341557},{"c":483.76,"h":494.78,"l":482.81,"n":39727,"o":492.44,"t":"2025-08-21T04:00:00Z","v":1360656,"vw":487.219936},{"c":499.99,"h":502.39,"l":486.885,"n":45131,"o":487.53,"t":"2025-08-22T04:00:00Z","v":1778473,"vw":498.94326},{"c":490.75,"h":499.58,"l":489.18,"n":34175,"o":499.25,"t":"2025-08-25T04:00:00Z","v":1044386,"vw":491.965774},{"c":488.48,"h":491.52,"l":486.73,"n":35120,"o":490.09,"t":"2025-08-26T04:00:00Z","v":1341639,"vw":488.624215},{"c":488.12,"h":490.98,"l":482.98,"n":38616,"o":486.63,"t":"2025-08-27T04:00:00Z","v":1294965,"vw":486.865556},{"c":489.74,"h":491.14,"l":483.39,"n":37618,"o":487.65,"t":"2025-08-28T04:00:00Z","v":1407703,"vw":488.019076},{"c":492.72,"h":494.28,"l":485.92,"n":34299,"o":489.94,"t":"2025-08-29T04:00:00Z","v":1228100,"vw":492.282055},{"c":487.53,"h":492.7,"l":479.03,"n":41013,"o":489.31,"t":"2025-09-02T04:00:00Z","v":1303859,"vw":485.744662},{"c":484.55,"h":489.54,"l":481.53,"n":38296,"o":487.03,"t":"2025-09-03T04:00:00Z","v":1219059,"vw":484.488588},{"c":489.49,"h":490.26,"l":471.61,"n":40358,"o":482.08,"t":"2025-09-04T04:00:00Z","v":1404250,"vw":485.349459},{"c":492.6,"h":502,"l":489.12,"n":37915,"o":490,"t":"2025-09-05T04:00:00Z","v":1442562,"vw":493.27261},{"c":487.65,"h":490.065,"l":480.95,"n":45178,"o":487.77,"t":"2025-09-08T04:00:00Z","v":2223666,"vw":486.096},{"c":482.41,"h":489.99,"l":481.52,"n":40283,"o":486.48,"t":"2025-09-09T04:00:00Z","v":1505981,"vw":483.347414},{"c":476.54,"h":485.8199,"l":475.635,"n":41668,"o":481.12,"t":"2025-09-10T04:00:00Z","v":1442740,"vw":478.94557},{"c":491.41,"h":492,"l":480.3575,"n":40975,"o":480.575,"t":"2025-09-11T04:00:00Z","v":1508800,"vw":489.486689},{"c":479.46,"h":491.26,"l":479.46,"n":42285,"o":488.61,"t":"2025-09-12T04:00:00Z","v":1543243,"vw":483.102034},{"c":474.46,"h":482.94,"l":470.74,"n":49348,"o":478.78,"t":"2025-09-15T04:00:00Z","v":1663510,"vw":475.275586},{"c":480.74,"h":484.59,"l":470.05,"n":52994,"o":470.27,"t":"2025-09-16T04:00:00Z","v":1799910,"vw":479.668466},{"c":472.64,"h":486.57,"l":469.14,"n":48232,"o":482.96,"t":"2025-09-17T04:00:00Z","v":1947751,"vw":476.177581},{"c":481.1,"h":482.255,"l":473.03,"n":37729,"o":477.15,"t":"2025-09-18T04:00:00Z","v":1576449,"vw":479.186671},{"c":479.58,"h":487.99,"l":478.0201,"n":59896,"o":483.29,"t":"2025-09-19T04:00:00Z","v":4244050,"vw":481.856261},{"c":474.99,"h":481.735,"l":470.74,"n":58404,"o":475.48,"t":"2025-09-22T04:00:00Z","v":2352303,"vw":476.54896},{"c":469.75,"h":475.57,"l":467.28,"n":64647,"o":471.12,"t":"2025-09-23T04:00:00Z","v":3244956,"vw":472.313179},{"c":468,"h":471.33,"l":462.93,"n":47667,"o":467.9,"t":"2025-09-24T04:00:00Z","v":2409608,"vw":468.03864},{"c":459.22,"h":468.76,"l":457.405,"n":65388,"o":467.01,"t":"2025-09-25T04:00:00Z","v":3229323,"vw":461.630646},{"c":464.24,"h":465.74,"l":460.31,"n":46058,"o":461.06,"t":"2025-09-26T04:00:00Z","v":1886379,"vw":463.585774},{"c":462.04,"h":467.35,"l":456.67,"n":56640,"o":466.84,"t":"2025-09-29T04:00:00Z","v":3018351,"vw":462.311754},{"c":485.02,"h":486.25,"l":460,"n":84385,"o":464.12,"t":"2025-09-30T04:00:00Z","v":4363938,"vw":475.015728},{"c":530.73,"h":534.9,"l":486.94,"n":129211,"o":486.995,"t":"2025-10-01T04:00:00Z","v":6092757,"vw":519.948694},{"c":524.96,"h":539.9,"l":523.0001,"n":90961,"o":525.71,"t":"2025-10-02T04:00:00Z","v":3262000,"vw":528.071105},{"c":543.32,"h":545.44,"l":525.36,"n":82819,"o":525.36,"t":"2025-10-03T04:00:00Z","v":3048558,"vw":541.659355},{"c":543.95,"h":545.86,"l":536.4598,"n":66022,"o":540,"t":"2025-10-06T04:00:00Z","v":2560057,"vw":542.841106},{"c":539.17,"h":549.44,"l":538.34,"n":54813,"o":542.68,"t":"2025-10-07T04:00:00Z","v":1870792,"vw":541.353194},{"c":536.19,"h":549.2593,"l":535.6301,"n":53058,"o":538.13,"t":"2025-10-08T04:00:00Z","v":2153227,"vw":539.85317},{"c":534.68,"h":537.565,"l":528.835,"n":49076,"o":533.74,"t":"2025-10-09T04:00:00Z","v":1830979,"vw":533.150879},{"c":524.8,"h":537.93,"l":523.65,"n":45265,"o":534.83,"t":"2025-10-10T04:00:00Z","v":1415942,"vw":528.127657},{"c":524.58,"h":530.825,"l":523.89,"n":46007,"o":527.53,"t":"2025-10-13T04:00:00Z","v":1686657,"vw":526.619359},{"c":525.83,"h":529.85,"l":519.45,"n":41245,"o":521.74,"t":"2025-10-14T04:00:00Z","v":1600989,"vw":524.813116},{"c":527.87,"h":532.4099,"l":522.42,"n":39997,"o":524.91,"t":"2025-10-15T04:00:00Z","v":1430396,"vw":527.568203},{"c":536.78,"h":544.6,"l":534.163,"n":49021,"o":544.36,"t":"2025-10-16T04:00:00Z","v":2115988,"vw":538.619013},{"c":538.92,"h":540.87,"l":532,"n":48202,"o":534.16,"t":"2025-10-17T04:00:00Z","v":2010235,"vw":537.417069},{"c":543.84,"h":550.46,"l":540,"n":44936,"o":541,"t":"2025-10-20T04:00:00Z","v":1665210,"vw":544.959186},{"c":557.99,"h":568.39,"l":553.74,"n":90113,"o":559.075,"t":"2025-10-21T04:00:00Z","v":3932375,"vw":558.5008},{"c":567.2,"h":571.29,"l":550.88,"n":84161,"o":555.5,"t":"2025-10-22T04:00:00Z","v":3461218,"vw":564.764212},{"c":571.91,"h":578.24,"l":562.3795,"n":54033,"o":567.9,"t":"2025-10-23T04:00:00Z","v":1979317,"vw":570.213414},{"c":572.5,"h":575.82,"l":569.79,"n":46737,"o":574.15,"t":"2025-10-24T04:00:00Z","v":1655698,"vw":573.364563},{"c":563.78,"h":572.665,"l":561.04,"n":44802,"o":572.09,"t":"2025-10-27T04:00:00Z","v":1563612,"vw":565.216016},{"c":557.63,"h":565.65,"l":555.57,"n":39493,"o":564.13,"t":"2025-10-28T04:00:00Z","v":992737,"vw":559.737376},{"c":558.31,"h":571.565,"l":555.06,"n":49459,"o":558.31,"t":"2025-10-29T04:00:00Z","v":1953740,"vw":561.854815},{"c":556.22,"h":565.63,"l":551.6,"n":42678,"o":551.6,"t":"2025-10-30T04:00:00Z","v":1315132,"vw":559.043577},{"c":567.39,"h":569.92,"l":551.87,"n":51629,"o":551.92,"t":"2025-10-31T04:00:00Z","v":1872224,"vw":565.358803},{"c":564.88,"h":565.7,"l":554.2,"n":55842,"o":563.66,"t":"2025-11-03T05:00:00Z","v":1835007,"vw":561.751376},{"c":565.24,"h":569.3,"l":557.0005,"n":57601,"o":558.41,"t":"2025-11-04T05:00:00Z","v":1636085,"vw":564.806216},{"c":567.64,"h":570.16,"l":554.2,"n":59479,"o":560.35,"t":"2025-11-05T05:00:00Z","v":1682938,"vw":565.442142},{"c":565.98,"h":570.86,"l":559.345,"n":49672,"o":562.87,"t":"2025-11-06T05:00:00Z","v":1277875,"vw":564.912831},{"c":572.41,"h":577.35,"l":563.3001,"n":75527,"o":566.87,"t":"2025-11-07T05:00:00Z","v":2264009,"vw":571.76582},{"c":576.35,"h":583.66,"l":568.3574,"n":50225,"o":572.37,"t":"2025-11-10T05:00:00Z","v":1380264,"vw":576.491859},{"c":586.49,"h":587.59,"l":574.82,"n":46374,"o":575.95,"t":"2025-11-11T05:00:00Z","v":1377699,"vw":584.05134},{"c":588.02,"h":591.17,"l":582,"n":50201,"o":584.29,"t":"2025-11-12T05:00:00Z","v":1504274,"vw":587.945038},{"c":580.13,"h":598.515,"l":578.25,"n":76564,"o":586.1,"t":"2025-11-13T05:00:00Z","v":2745429,"vw":588.998873},{"c":578.71,"h":584.33,"l":573,"n":46363,"o":578.185,"t":"2025-11-14T05:00:00Z","v":1317958,"vw":579.372853},{"c":567.16,"h":579.79,"l":566.59,"n":55680,"o":575.65,"t":"2025-11-17T05:00:00Z","v":1624479,"vw":571.220944},{"c":576.03,"h":578.22,"l":556.46,"n":63945,"o":562.85,"t":"2025-11-18T05:00:00Z","v":1915986,"vw":571.580956},{"c":573.79,"h":574.62,"l":567.21,"n":50082,"o":574.62,"t":"2025-11-19T05:00:00Z","v":1247990,"vw":572.225337},{"c":572.74,"h":580.45,"l":568.46,"n":47435,"o":573.35,"t":"2025-11-20T05:00:00Z","v":1167866,"vw":574.0485},{"c":587.48,"h":589.85,"l":569.55,"n":62105,"o":573,"t":"2025-11-21T05:00:00Z","v":1933565,"vw":582.320842},{"c":586.07,"h":587.92,"l":579.1,"n":58564,"o":586.45,"t":"2025-11-24T05:00:00Z","v":1803097,"vw":585.180512},{"c":597.78,"h":602.32,"l":581.8,"n":62654,"o":582.2,"t":"2025-11-25T05:00:00Z","v":1803561,"vw":596.376888},{"c":593.25,"h":596.5499,"l":587.185,"n":60593,"o":593.43,"t":"2025-11-26T05:00:00Z","v":2060021,"vw":592.766403},{"c":590.83,"h":594,"l":587.95,"n":30811,"o":589.19,"t":"2025-11-28T05:00:00Z","v":745957,"vw":590.167754},{"c":585.15,"h":597.68,"l":582.75,"n":53652,"o":594.85,"t":"2025-12-01T05:00:00Z","v":1754359,"vw":587.114066},{"c":580.37,"h":584.45,"l":577.96,"n":56335,"o":581.94,"t":"2025-12-02T05:00:00Z","v":1918180,"vw":581.282183},{"c":580.45,"h":588.11,"l":580.01,"n":42360,"o":581.29,"t":"2025-12-03T05:00:00Z","v":1186616,"vw":582.900937},{"c":575.24,"h":580.45,"l":560.16,"n":59209,"o":579.03,"t":"2025-12-04T05:00:00Z","v":1961858,"vw":571.129117},{"c":572.77,"h":579.09,"l":569.62,"n":46966,"o":578,"t":"2025-12-05T05:00:00Z","v":1873706,"vw":572.598985},{"c":568.21,"h":574.535,"l":566.01,"n":45941,"o":570.8,"t":"2025-12-08T05:00:00Z","v":1412168,"vw":569.249028},{"c":563.07,"h":575.245,"l":561.91,"n":46706,"o":574,"t":"2025-12-09T05:00:00Z","v":1416016,"vw":565.790086},{"c":573.81,"h":574.46,"l":563,"n":43104,"o":563,"t":"2025-12-10T05:00:00Z","v":1275600,"vw":570.81941},{"c":578.9,"h":579.08,"l":570.844,"n":49400,"o":576.62,"t":"2025-12-11T05:00:00Z","v":1226447,"vw":576.87388},{"c":572.28,"h":579.06,"l":570.19,"n":53715,"o":577.85,"t":"2025-12-12T05:00:00Z","v":1576512,"vw":573.339936},{"c":575.91,"h":576.34,"l":565.67,"n":56530,"o":574.23,"t":"2025-12-15T05:00:00Z","v":1702290,"vw":572.180741},{"c":570.16,"h":574.855,"l":561,"n":60423,"o":570.84,"t":"2025-12-16T05:00:00Z","v":2015283,"vw":568.711718},{"c":562.56,"h":572.99,"l":561.49,"n":49194,"o":567.54,"t":"2025-12-17T05:00:00Z","v":2301754,"vw":565.123316},{"c":562.39,"h":569.41,"l":554.53,"n":73058,"o":562.45,"t":"2025-12-18T05:00:00Z","v":2287276,"vw":561.344861},{"c":567.83,"h":569.87,"l":558.9305,"n":53803,"o":561.68,"t":"2025-12-19T05:00:00Z","v":3862646,"vw":566.520926},{"c":575.7,"h":576.15,"l":565.75,"n":41469,"o":568.83,"t":"2025-12-22T05:00:00Z","v":1108444,"vw":573.86976},{"c":579.94,"h":580.56,"l":573.695,"n":33799,"o":575.39,"t":"2025-12-23T05:00:00Z","v":732033,"vw":578.788177},{"c":579.12,"h":579.81,"l":576.33,"n":19193,"o":578.62,"t":"2025-12-24T05:00:00Z","v":401025,"vw":578.227974},{"c":580.74,"h":581.17,"l":576.855,"n":24052,"o":578.8,"t":"2025-12-26T05:00:00Z","v":466137,"vw":579.526824},{"c":585.07,"h":585.3,"l":580.12,"n":34448,"o":580.12,"t":"2025-12-29T05:00:00Z","v":1042775,"vw":583.607044},{"c":583.45,"h":584.45,"l":579.84,"n":28697,"o":582.25,"t":"2025-12-30T05:00:00Z","v":665011,"vw":582.844066},{"c":579.45,"h":585.61,"l":579,"n":28041,"o":583.71,"t":"2025-12-31T05:00:00Z","v":739319,"vw":580.574505},{"c":592.51,"h":593.71,"l":577,"n":77865,"o":579.5,"t":"2026-01-02T05:00:00Z","v":2052392,"vw":589.270445},{"c":611.2,"h":611.45,"l":592.51,"n":83999,"o":593.77,"t":"2026-01-05T05:00:00Z","v":2482280,"vw":605.445053},{"c":620.72,"h":628.08,"l":606.06,"n":78187,"o":606.06,"t":"2026-01-06T05:00:00Z","v":2554872,"vw":620.954258},{"c":617.15,"h":626.77,"l":614.715,"n":60368,"o":618.7,"t":"2026-01-07T05:00:00Z","v":2404599,"vw":619.476582},{"c":606.5,"h":623.36,"l":603.99,"n":74389,"o":612.86,"t":"2026-01-08T05:00:00Z","v":3147727,"vw":612.381219},{"c":618.86,"h":622.4,"l":604.55,"n":61491,"o":608.61,"t":"2026-01-09T05:00:00Z","v":2286520,"vw":614.668499},{"c":615.45,"h":624.79,"l":606.61,"n":68925,"o":620.98,"t":"2026-01-12T05:00:00Z","v":3184763,"vw":613.898629},{"c":607.08,"h":620.22,"l":594.3,"n":80417,"o":613.32,"t":"2026-01-13T05:00:00Z","v":2847779,"vw":607.393606},{"c":621.83,"h":622.72,"l":607.1,"n":68098,"o":608.63,"t":"2026-01-14T05:00:00Z","v":2460459,"vw":617.919008},{"c":624.65,"h":629.87,"l":618.61,"n":76426,"o":619.97,"t":"2026-01-15T05:00:00Z","v":2541472,"vw":624.696159},{"c":618.72,"h":629.73,"l":618.71,"n":72443,"o":624.09,"t":"2026-01-16T05:00:00Z","v":2880991,"vw":623.484399},{"c":619.01,"h":620.85,"l":606,"n":78619,"o":609.5,"t":"2026-01-20T05:00:00Z","v":3108847,"vw":616.424304},{"c":636.3,"h":637.98,"l":620.27,"n":72158,"o":622.29,"t":"2026-01-21T05:00:00Z","v":3182573,"vw":631.290898},{"c":639.45,"h":643.99,"l":634.81,"n":67154,"o":637.39,"t":"2026-01-22T05:00:00Z","v":2621748,"vw":639.060042},{"c":625.98,"h":639.2,"l":622.68,"n":69069,"o":637.68,"t":"2026-01-23T05:00:00Z","v":2847626,"vw":628.723688},{"c":626.62,"h":633.65,"l":623.2344,"n":54300,"o":625.34,"t":"2026-01-26T05:00:00Z","v":1758380,"vw":629.158801},{"c":623.91,"h":629.32,"l":618,"n":53184,"o":621.62,"t":"2026-01-27T05:00:00Z","v":1638213,"vw":625.117541},{"c":608.02,"h":620.6,"l":606.32,"n":79706,"o":618.64,"t":"2026-01-28T05:00:00Z","v":2338405,"vw":611.565409},{"c":592.16,"h":596.35,"l":572.21,"n":106320,"o":585.8,"t":"2026-01-29T05:00:00Z","v":3950683,"vw":587.2434},{"c":578.61,"h":585.95,"l":574.23,"n":86083,"o":581.73,"t":"2026-01-30T05:00:00Z","v":3760917,"vw":578.871385},{"c":581.77,"h":584.1,"l":573.31,"n":50966,"o":575.9,"t":"2026-02-02T05:00:00Z","v":1778907,"vw":581.21063},{"c":570.09,"h":588.845,"l":566.41,"n":65420,"o":580,"t":"2026-02-03T05:00:00Z","v":2249826,"vw":574.027361},{"c":565.22,"h":576.28,"l":562.92,"n":77583,"o":571.51,"t":"2026-02-04T05:00:00Z","v":2740653,"vw":567.649261},{"c":542.36,"h":566.83,"l":541.34,"n":95005,"o":563.73,"t":"2026-02-05T05:00:00Z","v":3225290,"vw":548.808042},{"c":542.83,"h":546.255,"l":537.05,"n":85176,"o":543.24,"t":"2026-02-06T05:00:00Z","v":2959840,"vw":542.743765},{"c":546.76,"h":548.8,"l":537.01,"n":60369,"o":541.2,"t":"2026-02-09T05:00:00Z","v":2107617,"vw":544.213117},{"c":539.8,"h":550.95,"l":537.55,"n":53690,"o":549.41,"t":"2026-02-10T05:00:00Z","v":2022058,"vw":542.688833},{"c":527.17,"h":539.39,"l":522.35,"n":92451,"o":537.76,"t":"2026-02-11T05:00:00Z","v":3367617,"vw":526.955732},{"c":509.82,"h":527,"l":493.64,"n":120656,"o":526.81,"t":"2026-02-12T05:00:00Z","v":4742103,"vw":506.911033},{"c":504.82,"h":520.35,"l":504.25,"n":84412,"o":514.45,"t":"2026-02-13T05:00:00Z","v":3188361,"vw":507.610931},{"c":501.59,"h":507.15,"l":498.16,"n":82963,"o":502.585,"t":"2026-02-17T05:00:00Z","v":3775371,"vw":502.764047},{"c":513.56,"h":514.16,"l":498.42,"n":71322,"o":500.52,"t":"2026-02-18T05:00:00Z","v":2662434,"vw":510.457789},{"c":515.12,"h":515.51,"l":504,"n":50423,"o":510,"t":"2026-02-19T05:00:00Z","v":1776143,"vw":511.184352},{"c":510.93,"h":514.88,"l":506.505,"n":40680,"o":510.69,"t":"2026-02-20T05:00:00Z","v":1362529,"vw":510.632217},{"c":516.44,"h":518.92,"l":505.8,"n":48853,"o":508.01,"t":"2026-02-23T05:00:00Z","v":1619640,"vw":514.009004},{"c":515.6,"h":521.6299,"l":513.205,"n":40251,"o":516.01,"t":"2026-02-24T05:00:00Z","v":1315329,"vw":516.489669},{"c":513.68,"h":519,"l":511.26,"n":43912,"o":519,"t":"2026-02-25T05:00:00Z","v":1481703,"vw":515.044011},{"c":520.12,"h":520.66,"l":510.08,"n":51641,"o":516.09,"t":"2026-02-26T05:00:00Z","v":1552193,"vw":516.952273},{"c":521.11,"h":521.28,"l":509.48,"n":49001,"o":515.73,"t":"2026-02-27T05:00:00Z","v":2032080,"vw":518.740923},{"c":508.58,"h":513.7,"l":502.31,"n":59255,"o":512.01,"t":"2026-03-02T05:00:00Z","v":2052252,"vw":507.918352},{"c":508.1,"h":510.72,"l":493.37,"n":64702,"o":501.51,"t":"2026-03-03T05:00:00Z","v":2214135,"vw":504.285207},{"c":512.69,"h":517.65,"l":508.95,"n":50891,"o":510,"t":"2026-03-04T05:00:00Z","v":1680990,"vw":512.78256},{"c":518.84,"h":520.58,"l":502,"n":77164,"o":503.18,"t":"2026-03-05T05:00:00Z","v":3286094,"vw":516.179802},{"c":501.97,"h":514.375,"l":500,"n":58157,"o":511.32,"t":"2026-03-06T05:00:00Z","v":1638696,"vw":503.476513},{"c":509.97,"h":510.6,"l":492.13,"n":71368,"o":496.22,"t":"2026-03-09T04:00:00Z","v":2212229,"vw":504.316438},{"c":500.08,"h":509.94,"l":497.94,"n":48352,"o":509,"t":"2026-03-10T04:00:00Z","v":1866300,"vw":501.800447},{"c":495.72,"h":501.295,"l":491.13,"n":53294,"o":499.4,"t":"2026-03-11T04:00:00Z","v":1629153,"vw":495.02253},{"c":475.89,"h":491.605,"l":474,"n":72526,"o":491,"t":"2026-03-12T04:00:00Z","v":2518106,"vw":478.843404},{"c":464.37,"h":481.5799,"l":463.81,"n":84832,"o":478.93,"t":"2026-03-13T04:00:00Z","v":3020219,"vw":467.464173},{"c":470,"h":474.5037,"l":467.24,"n":78549,"o":471.07,"t":"2026-03-16T04:00:00Z","v":2997058,"vw":470.658608},{"c":472.71,"h":480.99,"l":471.43,"n":70976,"o":475.52,"t":"2026-03-17T04:00:00Z","v":2796094,"vw":473.903302},{"c":464.69,"h":470.49,"l":462.03,"n":68406,"o":468.78,"t":"2026-03-18T04:00:00Z","v":2421064,"vw":465.561412},{"c":470.21,"h":470.99,"l":458.34,"n":61428,"o":461.22,"t":"2026-03-19T04:00:00Z","v":1844971,"vw":466.4969},{"c":474.39,"h":476.93,"l":469.06,"n":48436,"o":469.07,"t":"2026-03-20T04:00:00Z","v":2286416,"vw":473.340567},{"c":478.12,"h":487.93,"l":475.63,"n":60454,"o":484.3,"t":"2026-03-23T04:00:00Z","v":1914416,"vw":479.640694},{"c":490.29,"h":495.79,"l":470,"n":69322,"o":472.87,"t":"2026-03-24T04:00:00Z","v":2242402,"vw":489.112951},{"c":490.77,"h":499.95,"l":482.955,"n":57874,"o":495.41,"t":"2026-03-25T04:00:00Z","v":1730616,"vw":490.390218},{"c":488.85,"h":496.26,"l":485.82,"n":45874,"o":489.75,"t":"2026-03-26T04:00:00Z","v":1302946,"vw":490.509054},{"c":473.36,"h":490.75,"l":471.83,"n":60187,"o":489.615,"t":"2026-03-27T04:00:00Z","v":1679300,"vw":475.811652},{"c":480.05,"h":483.58,"l":474.16,"n":49752,"o":478.43,"t":"2026-03-30T04:00:00Z","v":1820874,"vw":480.301898},{"c":491.53,"h":494.36,"l":479.655,"n":59497,"o":487.75,"t":"2026-03-31T04:00:00Z","v":2273196,"vw":489.746837},{"c":494.54,"h":501.045,"l":491.8601,"n":52982,"o":496.3,"t":"2026-04-01T04:00:00Z","v":1506514,"vw":496.246532},{"c":491.46,"h":506.82,"l":485.113,"n":44939,"o":486.94,"t":"2026-04-02T04:00:00Z","v":1697620,"vw":494.210227},{"c":488.19,"h":493.335,"l":479.95,"n":44622,"o":492,"t":"2026-04-06T04:00:00Z","v":1475552,"vw":486.56245},{"c":489.5,"h":490.35,"l":480,"n":44424,"o":485.24,"t":"2026-04-07T04:00:00Z","v":1290413,"vw":485.664572},{"c":503.46,"h":507.275,"l":499.73,"n":51135,"o":502,"t":"2026-04-08T04:00:00Z","v":1509783,"vw":502.94373},{"c":500.46,"h":505.35,"l":490.25,"n":49796,"o":498.61,"t":"2026-04-09T04:00:00Z","v":1492223,"vw":500.803022},{"c":496.11,"h":503.815,"l":495.81,"n":46269,"o":500.11,"t":"2026-04-10T04:00:00Z","v":1309922,"vw":497.809811},{"c":514.23,"h":515.65,"l":492.0401,"n":59349,"o":494.96,"t":"2026-04-13T04:00:00Z","v":1830299,"vw":509.604263},{"c":527.22,"h":530,"l":514,"n":71428,"o":516.34,"t":"2026-04-14T04:00:00Z","v":2573746,"vw":526.151572},{"c":531.67,"h":532.86,"l":524.76,"n":56912,"o":528.88,"t":"2026-04-15T04:00:00Z","v":2004895,"vw":529.970654},{"c":516,"h":530.5,"l":514.295,"n":46907,"o":527.38,"t":"2026-04-16T04:00:00Z","v":1376566,"vw":519.345063},{"c":526.6,"h":530.08,"l":518,"n":48258,"o":523.11,"t":"2026-04-17T04:00:00Z","v":1989571,"vw":525.952073},{"c":526.02,"h":528.82,"l":521.14,"n":44797,"o":522.83,"t":"2026-04-20T04:00:00Z","v":1438530,"vw":526.530042},{"c":524.57,"h":538.405,"l":522.95,"n":61097,"o":529.87,"t":"2026-04-21T04:00:00Z","v":2142312,"vw":528.221904},{"c":513.98,"h":529.99,"l":513.98,"n":59715,"o":526.62,"t":"2026-04-22T04:00:00Z","v":1802882,"vw":517.251844},{"c":466.7,"h":476.385,"l":455.6,"n":162957,"o":472.65,"t":"2026-04-23T04:00:00Z","v":5732747,"vw":465.688739},{"c":469.71,"h":474.9999,"l":464.655,"n":91212,"o":469.15,"t":"2026-04-24T04:00:00Z","v":2685707,"vw":469.918828},{"c":468.04,"h":475.21,"l":462,"n":61503,"o":462.66,"t":"2026-04-27T04:00:00Z","v":2281367,"vw":468.603087},{"c":470.22,"h":473.02,"l":464.12,"n":62847,"o":471.99,"t":"2026-04-28T04:00:00Z","v":2244054,"vw":469.558149},{"c":466.26,"h":475,"l":462.245,"n":48528,"o":467.25,"t":"2026-04-29T04:00:00Z","v":1388197,"vw":466.823739},{"c":478.96,"h":479.98,"l":461,"n":56385,"o":464.23,"t":"2026-04-30T04:00:00Z","v":2162463,"vw":475.807584},{"c":469.21,"h":481.8275,"l":468.1,"n":49812,"o":480,"t":"2026-05-01T04:00:00Z","v":1426834,"vw":470.977231},{"c":462.6,"h":470.39,"l":461.905,"n":59280,"o":466.98,"t":"2026-05-04T04:00:00Z","v":1817183,"vw":464.515913},{"c":466.76,"h":476.47,"l":459.64,"n":58989,"o":464.77,"t":"2026-05-05T04:00:00Z","v":2047213,"vw":466.073963},{"c":472.95,"h":477.42,"l":466.6,"n":54579,"o":471.155,"t":"2026-05-06T04:00:00Z","v":1862569,"vw":472.868663},{"c":474.46,"h":480.295,"l":468.28,"n":66624,"o":473.36,"t":"2026-05-07T04:00:00Z","v":2534797,"vw":472.994154},{"c":465,"h":473.49,"l":456.36,"n":82626,"o":473.49,"t":"2026-05-08T04:00:00Z","v":3907576,"vw":463.535957},{"c":452.6,"h":466.79,"l":447.88,"n":84874,"o":464.855,"t":"2026-05-11T04:00:00Z","v":3955274,"vw":454.865622},{"c":459.3,"h":463.0952,"l":452.85,"n":66214,"o":454.34,"t":"2026-05-12T04:00:00Z","v":3057859,"vw":459.060005},{"c":446.03,"h":463.3953,"l":444.52,"n":71447,"o":455.18,"t":"2026-05-13T04:00:00Z","v":2803430,"vw":448.175411},{"c":448.21,"h":459.18,"l":446.05,"n":58122,"o":448.21,"t":"2026-05-14T04:00:00Z","v":2101692,"vw":451.296054},{"c":438.34,"h":444.95,"l":437.32,"n":54317,"o":444.02,"t":"2026-05-15T04:00:00Z","v":2039729,"vw":440.038152},{"c":442,"h":444.44,"l":435.27,"n":62851,"o":438.44,"t":"2026-05-18T04:00:00Z","v":1910114,"vw":440.927583},{"c":447.81,"h":455,"l":440.01,"n":81903,"o":442,"t":"2026-05-19T04:00:00Z","v":3419779,"vw":449.165061},{"c":451.79,"h":452.2399,"l":438.66,"n":76157,"o":449.09,"t":"2026-05-20T04:00:00Z","v":2852905,"vw":447.404333},{"c":449.37,"h":451.71,"l":441.12,"n":54649,"o":450.9,"t":"2026-05-21T04:00:00Z","v":2014020,"vw":448.954951},{"c":448.28,"h":454.455,"l":444.41,"n":57188,"o":446.8,"t":"2026-05-22T04:00:00Z","v":1688906,"vw":447.292184},{"c":448.18,"h":450.25,"l":443.6092,"n":52260,"o":447.36,"t":"2026-05-26T04:00:00Z","v":1944131,"vw":448.068799},{"c":456.21,"h":457.4,"l":447.44,"n":69314,"o":449.93,"t":"2026-05-27T04:00:00Z","v":2959963,"vw":452.449956},{"c":487.22,"h":491.01,"l":461.23,"n":103093,"o":461.25,"t":"2026-05-28T04:00:00Z","v":4374915,"vw":482.995715},{"c":492.51,"h":499,"l":481.03,"n":76393,"o":482.17,"t":"2026-05-29T04:00:00Z","v":4185703,"vw":492.458294},{"c":494.04,"h":496.28,"l":483.5,"n":75177,"o":489.83,"t":"2026-06-01T04:00:00Z","v":3196144,"vw":492.734206},{"c":482.08,"h":491.96,"l":476.51,"n":52772,"o":489.42,"t":"2026-06-02T04:00:00Z","v":1776224,"vw":482.266983},{"c":473.95,"h":475.775,"l":469.11,"n":58764,"o":469.31,"t":"2026-06-03T04:00:00Z","v":1940085,"vw":473.256805},{"c":482.03,"h":488.645,"l":476.075,"n":57587,"o":482.13,"t":"2026-06-04T04:00:00Z","v":2242967,"vw":482.635008},{"c":472.8,"h":486.79,"l":469.62,"n":52486,"o":484.22,"t":"2026-06-05T04:00:00Z","v":1729509,"vw":473.867518},{"c":469.63,"h":476.42,"l":468.91,"n":51427,"o":472.8,"t":"2026-06-08T04:00:00Z","v":1940933,"vw":471.550984},{"c":494.07,"h":494.36,"l":473.39,"n":67054,"o":473.48,"t":"2026-06-09T04:00:00Z","v":2792338,"vw":489.252302},{"c":482.04,"h":493.8899,"l":481.91,"n":55748,"o":491.83,"t":"2026-06-10T04:00:00Z","v":2052205,"vw":484.909396},{"c":475.66,"h":484.24,"l":466.795,"n":56498,"o":483.98,"t":"2026-06-11T04:00:00Z","v":1778063,"vw":475.087048},{"c":469.34,"h":481.92,"l":467.63,"n":53371,"o":478.24,"t":"2026-06-12T04:00:00Z","v":2390942,"vw":470.488636},{"c":473.72,"h":476.34,"l":468.5,"n":46517,"o":470.28,"t":"2026-06-15T04:00:00Z","v":1875149,"vw":473.071295},{"c":472.63,"h":477.44,"l":470.59,"n":42456,"o":474,"t":"2026-06-16T04:00:00Z","v":1518256,"vw":473.349453},{"c":461.69,"h":472.15,"l":457.64,"n":50303,"o":467.89,"t":"2026-06-17T04:00:00Z","v":2043808,"vw":464.816778},{"c":464.61,"h":467.94,"l":459,"n":47694,"o":461.63,"t":"2026-06-18T04:00:00Z","v":3359602,"vw":463.898512},{"c":464.01,"h":468.345,"l":458.91,"n":44822,"o":461.63,"t":"2026-06-22T04:00:00Z","v":1526121,"vw":463.17584},{"c":469.35,"h":471.12,"l":460.13,"n":48245,"o":469.89,"t":"2026-06-23T04:00:00Z","v":1825710,"vw":467.924761},{"c":492.2,"h":492.9999,"l":473.5003,"n":61928,"o":478.12,"t":"2026-06-24T04:00:00Z","v":2126653,"vw":490.026808},{"c":505.75,"h":515.96,"l":492.485,"n":78359,"o":492.78,"t":"2026-06-25T04:00:00Z","v":2977016,"vw":507.811895},{"c":513.03,"h":514.8,"l":499.56,"n":90217,"o":509.73,"t":"2026-06-26T04:00:00Z","v":4571113,"vw":510.180839},{"c":506.42,"h":511.67,"l":501.44,"n":63521,"o":511.67,"t":"2026-06-29T04:00:00Z","v":2077802,"vw":504.89939},{"c":501.36,"h":508.378,"l":495.1,"n":52389,"o":508.32,"t":"2026-06-30T04:00:00Z","v":2425095,"vw":501.58837},{"c":513.33,"h":521.17,"l":502.87,"n":62071,"o":504.78,"t":"2026-07-01T04:00:00Z","v":2221558,"vw":514.608045},{"c":523.44,"h":529.15,"l":511.98,"n":61337,"o":518.69,"t":"2026-07-02T04:00:00Z","v":2323327,"vw":523.311203},{"c":517.6,"h":520,"l":506.825,"n":57454,"o":520,"t":"2026-07-06T04:00:00Z","v":1859360,"vw":515.218132},{"c":516.62,"h":527.37,"l":513.42,"n":54741,"o":525,"t":"2026-07-07T04:00:00Z","v":1367620,"vw":516.658936},{"c":510.13,"h":512.96,"l":507,"n":45235,"o":510.85,"t":"2026-07-08T04:00:00Z","v":2022618,"vw":510.061867},{"c":524.71,"h":524.85,"l":506.98,"n":38637,"o":509.99,"t":"2026-07-09T04:00:00Z","v":1385069,"vw":521.181148},{"c":527.05,"h":533.08,"l":522.6,"n":42774,"o":525.5,"t":"2026-07-10T04:00:00Z","v":1234004,"vw":526.786176},{"c":528.51,"h":534.73,"l":521.77,"n":40217,"o":524.2,"t":"2026-07-13T04:00:00Z","v":1169943,"vw":529.472773},{"c":534.07,"h":537.82,"l":523.3456,"n":59292,"o":525.01,"t":"2026-07-14T04:00:00Z","v":2123389,"vw":533.727633},{"c":535.29,"h":540.37,"l":533.83,"n":56523,"o":537.24,"t":"2026-07-15T04:00:00Z","v":2089166,"vw":536.802575},{"c":543.19,"h":544.45,"l":532.0102,"n":56537,"o":536.25,"t":"2026-07-16T04:00:00Z","v":1896832,"vw":540.325396},{"c":532.48,"h":542.02,"l":531.62,"n":45872,"o":539.095,"t":"2026-07-17T04:00:00Z","v":1477237,"vw":534.109748},{"c":526.23,"h":532.55,"l":522.56,"n":44740,"o":530.57,"t":"2026-07-20T04:00:00Z","v":1591853,"vw":527.143506},{"c":523.46,"h":526.38,"l":495.04,"n":85147,"o":507.1,"t":"2026-07-21T04:00:00Z","v":3526996,"vw":518.046371},{"c":526.46,"h":528.81,"l":517.6,"n":63953,"o":524.72,"t":"2026-07-22T04:00:00Z","v":2335403,"vw":523.96648},{"c":572.32,"h":587.49,"l":568.84,"n":128029,"o":573.68,"t":"2026-07-23T04:00:00Z","v":5808766,"vw":575.199833},{"c":568.26,"h":574,"l":555.91,"n":73791,"o":570,"t":"2026-07-24T04:00:00Z","v":2940694,"vw":564.792102},{"c":559.53,"h":568.35,"l":556.01,"n":52752,"o":565,"t":"2026-07-27T04:00:00Z","v":1963260,"vw":561.22117},{"c":576.41,"h":588.56,"l":568.98,"n":74929,"o":572,"t":"2026-07-28T04:00:00Z","v":3035704,"vw":577.251293},{"c":576.46,"h":584.54,"l":571.2,"n":65852,"o":578.71,"t":"2026-07-29T04:00:00Z","v":2547967,"vw":576.375881},{"c":576.77,"h":577.05,"l":560.42,"n":63069,"o":567.37,"t":"2026-07-30T04:00:00Z","v":2265825,"vw":571.482227},{"c":574.3,"h":577.59,"l":562.87,"n":53582,"o":573.4,"t":"2026-07-31T04:00:00Z","v":2114547,"vw":571.653491},{"c":574.03,"h":583.64,"l":572.75,"n":53125,"o":576,"t":"2026-08-03T04:00:00Z","v":1590461,"vw":576.163468},{"c":564.75,"h":582.3129,"l":562.5001,"n":55702,"o":578.76,"t":"2026-08-04T04:00:00Z","v":1943188,"vw":565.915486},{"c":577.83,"h":578,"l":564.402,"n":49627,"o":567.93,"t":"2026-08-05T04:00:00Z","v":1553893,"vw":575.870074},{"c":580.02,"h":580.31,"l":569.63,"n":42891,"o":576.8,"t":"2026-08-06T04:00:00Z","v":1720307,"vw":577.152266},{"c":594,"h":594.26,"l":574.7679,"n":48948,"o":578,"t":"2026-08-07T04:00:00Z","v":2207852,"vw":588.66327},{"c":599.69,"h":599.69,"l":588.53,"n":46339,"o":588.53,"t":"2026-08-10T04:00:00Z","v":1863965,"vw":596.333403},{"c":605,"h":606.21,"l":594.81,"n":46094,"o":599.99,"t":"2026-08-11T04:00:00Z","v":1657636,"vw":602.097031},{"c":603.01,"h":604.19,"l":595,"n":40783,"o":599.21,"t":"2026-08-12T04:00:00Z","v":1532698,"vw":601.097183},{"c":595.89,"h":606.75,"l":593.39,"n":37621,"o":606.29,"t":"2026-08-13T04:00:00Z","v":1449214,"vw":598.003126},{"c":588.29,"h":594.74,"l":587.51,"n":29954,"o":592.11,"t":"2026-08-14T04:00:00Z","v":1058560,"vw":590.241356},{"c":585.51,"h":592.32,"l":580,"n":36412,"o":582.55,"t":"2026-08-17T04:00:00Z","v":888396,"vw":587.232591},{"c":589.04,"h":592.22,"l":584.86,"n":39431,"o":588.87,"t":"2026-08-18T04:00:00Z","v":1722413,"vw":588.967483},{"c":613.54,"h":620.475,"l":594.995,"n":60149,"o":595.11,"t":"2026-08-19T04:00:00Z","v":2508640,"vw":613.834095},{"c":627.55,"h":634.7,"l":607.37,"n":70224,"o":609.85,"t":"2026-08-20T04:00:00Z","v":2412434,"vw":627.106334},{"c":629.27,"h":629.51,"l":616.27,"n":47869,"o":626.48,"t":"2026-08-21T04:00:00Z","v":1557255,"vw":626.484681},{"c":628.74,"h":630,"l":615.97,"n":59731,"o":630,"t":"2026-08-24T04:00:00Z","v":1730456,"vw":625.151841},{"c":628.15,"h":647,"l":618.0303,"n":49194,"o":631.01,"t":"2026-08-25T04:00:00Z","v":1536270,"vw":628.206292},{"c":633.71,"h":636.06,"l":622.23,"n":51564,"o":622.23,"t":"2026-08-26T04:00:00Z","v":1844244,"vw":632.861006},{"c":630.7,"h":637.13,"l":626.33,"n":43910,"o":629.47,"t":"2026-08-27T04:00:00Z","v":1468507,"vw":632.321122},{"c":622.18,"h":630,"l":617.45,"n":35850,"o":626.58,"t":"2026-08-28T04:00:00Z","v":1017549,"vw":621.751315},{"c":617.1,"h":620.715,"l":610.35,"n":43000,"o":614.38,"t":"2026-08-31T04:00:00Z","v":1431762,"vw":616.554651},{"c":600.5,"h":621,"l":599.52,"n":48355,"o":619,"t":"2026-09-01T04:00:00Z","v":1386077,"vw":603.998442},{"c":608.54,"h":614.5975,"l":600.7,"n":50979,"o":601.63,"t":"2026-09-02T04:00:00Z","v":1617918,"vw":608.088937},{"c":618.43,"h":622.91,"l":603.52,"n":48625,"o":614.03,"t":"2026-09-03T04:00:00Z","v":1805723,"vw":614.583356},{"c":613.78,"h":615.74,"l":605.525,"n":43231,"o":608.58,"t":"2026-09-04T04:00:00Z","v":1229962,"vw":612.379096},{"c":603.02,"h":608.1,"l":595.82,"n":45327,"o":602.2,"t":"2026-09-08T04:00:00Z","v":2696231,"vw":604.487477},{"c":605.69,"h":609.51,"l":597.31,"n":58186,"o":601.93,"t":"2026-09-09T04:00:00Z","v":1963070,"vw":604.734844},{"c":603.18,"h":606.63,"l":594.82,"n":49871,"o":596.47,"t":"2026-09-10T04:00:00Z","v":1545903,"vw":602.501185},{"c":609.82,"h":615.24,"l":606.15,"n":47803,"o":609.96,"t":"2026-09-11T04:00:00Z","v":1787312,"vw":610.692897},{"c":613.62,"h":616,"l":605.65,"n":42367,"o":614.94,"t":"2026-09-14T04:00:00Z","v":1271803,"vw":611.542714},{"c":641.39,"h":641.97,"l":613.95,"n":73159,"o":615.47,"t":"2026-09-15T04:00:00Z","v":3024323,"vw":635.501355},{"c":648.43,"h":653.4,"l":638,"n":78106,"o":642,"t":"2026-09-16T04:00:00Z","v":2881303,"vw":647.559515},{"c":658.32,"h":663.57,"l":649,"n":91607,"o":656.75,"t":"2026-09-17T04:00:00Z","v":4201078,"vw":657.450933},{"c":651.45,"h":660.1,"l":646.805,"n":61034,"o":656.61,"t":"2026-09-18T04:00:00Z","v":4583768,"vw":652.919128},{"c":658.76,"h":660.44,"l":649.1201,"n":49300,"o":653.89,"t":"2026-09-21T04:00:00Z","v":2305024,"vw":656.736286},{"c":658.52,"h":662.87,"l":651.54,"n":58504,"o":656.41,"t":"2026-09-22T04:00:00Z","v":2106296,"vw":658.412208},{"c":665.3,"h":671.47,"l":655.7803,"n":62872,"o":657.61,"t":"2026-09-23T04:00:00Z","v":2346132,"vw":661.716757},{"c":678.39,"h":682.98,"l":655.95,"n":59336,"o":660.91,"t":"2026-09-24T04:00:00Z","v":2099310,"vw":675.365027},{"c":675,"h":678,"l":664.53,"n":65166,"o":677.53,"t":"2026-09-25T04:00:00Z","v":2098595,"vw":671.963708},{"c":678.6,"h":682.61,"l":664.23,"n":54269,"o":668.02,"t":"2026-09-28T04:00:00Z","v":1906956,"vw":677.338585},{"c":679.61,"h":681.38,"l":670.895,"n":50149,"o":676.42,"t":"2026-09-29T04:00:00Z","v":1851894,"vw":676.889263},{"c":675.05,"h":683.63,"l":671.63,"n":56375,"o":675.95,"t":"2026-09-30T04:00:00Z","v":2324721,"vw":677.729505},{"c":652.51,"h":673.12,"l":651.77,"n":66460,"o":672.39,"t":"2026-10-01T04:00:00Z","v":2376990,"vw":659.73944},{"c":654.8,"h":659.47,"l":648.29,"n":49449,"o":654.15,"t":"2026-10-02T04:00:00Z","v":1668903,"vw":654.110675},{"c":676.76,"h":676.76,"l":648.04,"n":56357,"o":648.04,"t":"2026-10-05T04:00:00Z","v":2125990,"vw":670.260212},{"c":656.58,"h":694.325,"l":654.51,"n":74149,"o":683.35,"t":"2026-10-06T04:00:00Z","v":2749824,"vw":663.4115},{"c":662.06,"h":671.665,"l":651.12,"n":51479,"o":662.4,"t":"2026-10-07T04:00:00Z","v":1826112,"vw":661.337312},{"c":651.98,"h":658.56,"l":635.32,"n":73822,"o":657.53,"t":"2026-10-08T04:00:00Z","v":2587031,"vw":645.243958},{"c":658.02,"h":661.94,"l":644.1605,"n":49844,"o":650,"t":"2026-10-09T04:00:00Z","v":1581551,"vw":657.877083},{"c":662.24,"h":662.54,"l":652.5001,"n":41262,"o":657.23,"t":"2026-10-12T04:00:00Z","v":1385844,"vw":659.813739},{"c":663.04,"h":666.38,"l":655.73,"n":59322,"o":662.84,"t":"2026-10-13T04:00:00Z","v":2300213,"vw":662.643465},{"c":673.2,"h":681.5,"l":659,"n":68099,"o":664.01,"t":"2026-10-14T04:00:00Z","v":2488111,"vw":673.712453},{"c":696.49,"h":704,"l":671.47,"n":101419,"o":686.13,"t":"2026-10-15T04:00:00Z","v":3964964,"vw":693.184604},{"c":690,"h":699.2,"l":683.63,"n":59117,"o":692.26,"t":"2026-10-16T04:00:00Z","v":2109422,"vw":689.559484}],"volatilityBars":[{"c":677.76,"h":677.76,"l":677.76,"n":12,"o":677.76,"t":"2026-10-06T08:00:00Z","v":281,"vw":677.76},{"c":679,"h":679,"l":679,"n":5,"o":679,"t":"2026-10-06T09:45:00Z","v":197,"vw":679},{"c":681.5,"h":681.5,"l":680,"n":22,"o":680,"t":"2026-10-06T11:30:00Z","v":397,"vw":681.18},{"c":686,"h":686,"l":681.99,"n":7,"o":681.99,"t":"2026-10-06T11:45:00Z","v":142,"vw":683.995},{"c":682.14,"h":682.14,"l":682.14,"n":5,"o":682.14,"t":"2026-10-06T12:15:00Z","v":191,"vw":682.14},{"c":681.52,"h":681.52,"l":681.52,"n":1,"o":681.52,"t":"2026-10-06T12:30:00Z","v":50,"vw":681.52},{"c":684.43,"h":684.94,"l":680.77,"n":44,"o":680.77,"t":"2026-10-06T12:45:00Z","v":1003,"vw":682.96754},{"c":691.44,"h":694.325,"l":680.77,"n":4157,"o":683.35,"t":"2026-10-06T13:30:00Z","v":159253,"vw":688.852343},{"c":680.03,"h":692.19,"l":678.38,"n":2894,"o":691.66,"t":"2026-10-06T13:45:00Z","v":98793,"vw":686.082187},{"c":674.275,"h":680.44,"l":672.12,"n":3648,"o":679.92,"t":"2026-10-06T14:00:00Z","v":134894,"vw":676.130526},{"c":662.94,"h":674.9699,"l":662.59,"n":4174,"o":674.85,"t":"2026-10-06T14:15:00Z","v":156743,"vw":666.033292},{"c":656.435,"h":665.0799,"l":656.25,"n":3788,"o":662.665,"t":"2026-10-06T14:30:00Z","v":122193,"vw":661.30296},{"c":660.22,"h":660.85,"l":654.51,"n":3045,"o":657.06,"t":"2026-10-06T14:45:00Z","v":98764,"vw":656.646608},{"c":657.43,"h":662.735,"l":656.98,"n":2873,"o":660.23,"t":"2026-10-06T15:00:00Z","v":104711,"vw":658.495766},{"c":657.43,"h":660.41,"l":656.94,"n":3055,"o":657.97,"t":"2026-10-06T15:15:00Z","v":84435,"vw":658.523954},{"c":660.785,"h":662.17,"l":657.635,"n":2699,"o":657.6384,"t":"2026-10-06T15:30:00Z","v":91924,"vw":659.82139},{"c":662.04,"h":662.54,"l":660.255,"n":2281,"o":660.65,"t":"2026-10-06T15:45:00Z","v":56916,"vw":661.32761},{"c":660.96,"h":662.16,"l":658.5,"n":2496,"o":662.16,"t":"2026-10-06T16:00:00Z","v":82829,"vw":660.002358},{"c":660.58,"h":662,"l":659.73,"n":1886,"o":660.9,"t":"2026-10-06T16:15:00Z","v":42636,"vw":660.873219},{"c":661.76,"h":662.58,"l":659.92,"n":2205,"o":660.81,"t":"2026-10-06T16:30:00Z","v":68706,"vw":661.139024},{"c":662.11,"h":662.54,"l":661.15,"n":1705,"o":661.76,"t":"2026-10-06T16:45:00Z","v":37880,"vw":661.909644},{"c":663.49,"h":664.04,"l":661.44,"n":1722,"o":661.93,"t":"2026-10-06T17:00:00Z","v":38401,"vw":663.019479},{"c":662.11,"h":663.53,"l":661.485,"n":1889,"o":663.51,"t":"2026-10-06T17:15:00Z","v":42365,"vw":662.539538},{"c":661.615,"h":662.04,"l":660.66,"n":1784,"o":661.97,"t":"2026-10-06T17:30:00Z","v":43531,"vw":661.285913},{"c":662.72,"h":662.72,"l":660.91,"n":1702,"o":661.615,"t":"2026-10-06T17:45:00Z","v":43369,"vw":661.813887},{"c":663.33,"h":664.25,"l":662.69,"n":2015,"o":662.715,"t":"2026-10-06T18:00:00Z","v":48058,"vw":663.356782},{"c":663.14,"h":663.97,"l":662.195,"n":1894,"o":663.3425,"t":"2026-10-06T18:15:00Z","v":44050,"vw":663.17423},{"c":662.68,"h":663.6,"l":662.01,"n":1888,"o":663.095,"t":"2026-10-06T18:30:00Z","v":57911,"vw":662.70135},{"c":659.55,"h":662.5238,"l":659.2,"n":1832,"o":662.43,"t":"2026-10-06T18:45:00Z","v":44948,"vw":661.041156},{"c":659.15,"h":660.09,"l":657.6537,"n":2353,"o":659.53,"t":"2026-10-06T19:00:00Z","v":58399,"vw":659.172592},{"c":658.635,"h":660.04,"l":657.475,"n":3046,"o":659.14,"t":"2026-10-06T19:15:00Z","v":106834,"vw":658.789799},{"c":657.56,"h":659.17,"l":657.33,"n":3048,"o":658.6,"t":"2026-10-06T19:30:00Z","v":82787,"vw":658.218698},{"c":656.58,"h":658.82,"l":656.58,"n":9547,"o":657.5,"t":"2026-10-06T19:45:00Z","v":272007,"vw":657.515161},{"c":656,"h":656.8,"l":656,"n":110,"o":656.8,"t":"2026-10-06T20:00:00Z","v":404167,"vw":656.581007},{"c":658,"h":658,"l":658,"n":4,"o":658,"t":"2026-10-06T20:15:00Z","v":52,"vw":658},{"c":658.06,"h":658.06,"l":658.06,"n":1,"o":658.06,"t":"2026-10-06T20:45:00Z","v":50,"vw":658.06},{"c":659,"h":659,"l":659,"n":1,"o":659,"t":"2026-10-06T23:15:00Z","v":50,"vw":659},{"c":655.21,"h":655.21,"l":655.21,"n":2,"o":655.21,"t":"2026-10-07T11:15:00Z","v":50,"vw":655.21},{"c":658.51,"h":658.51,"l":658.51,"n":1,"o":658.51,"t":"2026-10-07T11:45:00Z","v":100,"vw":658.51},{"c":660,"h":660,"l":656,"n":9,"o":656,"t":"2026-10-07T12:15:00Z","v":231,"vw":657.522124},{"c":658.49,"h":660.49,"l":657.67,"n":11,"o":659.99,"t":"2026-10-07T12:30:00Z","v":281,"vw":659.333478},{"c":658.01,"h":658.01,"l":657.5,"n":9,"o":657.5,"t":"2026-10-07T12:45:00Z","v":106,"vw":657.755},{"c":661.33,"h":661.33,"l":661.33,"n":4,"o":661.33,"t":"2026-10-07T13:15:00Z","v":81,"vw":661.33},{"c":654.165,"h":664.27,"l":651.12,"n":3710,"o":662.4,"t":"2026-10-07T13:30:00Z","v":224652,"vw":658.991307},{"c":655.15,"h":656,"l":651.23,"n":2284,"o":653.55,"t":"2026-10-07T13:45:00Z","v":76832,"vw":654.435594},{"c":653.14,"h":655.375,"l":652.39,"n":2058,"o":655.11,"t":"2026-10-07T14:00:00Z","v":72584,"vw":653.845845},{"c":656.63,"h":660.04,"l":653.2,"n":1728,"o":653.5,"t":"2026-10-07T14:15:00Z","v":62942,"vw":656.939616},{"c":656.46,"h":656.89,"l":653.9,"n":1882,"o":656.58,"t":"2026-10-07T14:30:00Z","v":39005,"vw":655.682691},{"c":661.23,"h":661.81,"l":655.88,"n":1683,"o":656.4,"t":"2026-10-07T14:45:00Z","v":42946,"vw":658.614886},{"c":668.94,"h":668.95,"l":659.9401,"n":2417,"o":661.455,"t":"2026-10-07T15:00:00Z","v":63800,"vw":663.723185},{"c":670.24,"h":671.665,"l":668.04,"n":2255,"o":668.86,"t":"2026-10-07T15:15:00Z","v":73399,"vw":670.13325},{"c":667.6,"h":670.87,"l":667.25,"n":1603,"o":670.235,"t":"2026-10-07T15:30:00Z","v":41967,"vw":668.944278},{"c":666.97,"h":667.92,"l":666.09,"n":1515,"o":667.92,"t":"2026-10-07T15:45:00Z","v":30954,"vw":666.995637},{"c":667.325,"h":668.575,"l":666.55,"n":1211,"o":666.7,"t":"2026-10-07T16:00:00Z","v":27719,"vw":667.380952},{"c":666.24,"h":667.93,"l":666.24,"n":1159,"o":667.39,"t":"2026-10-07T16:15:00Z","v":25560,"vw":667.172579},{"c":665.415,"h":667.07,"l":665.185,"n":1161,"o":666.265,"t":"2026-10-07T16:30:00Z","v":24357,"vw":666.097358},{"c":665.49,"h":666.655,"l":664.75,"n":1051,"o":665.13,"t":"2026-10-07T16:45:00Z","v":36576,"vw":665.84323},{"c":665.92,"h":666.43,"l":665.21,"n":1105,"o":665.78,"t":"2026-10-07T17:00:00Z","v":18827,"vw":665.749697},{"c":664.1601,"h":666.6,"l":664.1601,"n":1141,"o":665.845,"t":"2026-10-07T17:15:00Z","v":21332,"vw":665.516497},{"c":663.03,"h":664.31,"l":662.9,"n":1080,"o":664.17,"t":"2026-10-07T17:30:00Z","v":22196,"vw":663.739937},{"c":662.565,"h":664.05,"l":662.04,"n":1521,"o":663.06,"t":"2026-10-07T17:45:00Z","v":35178,"vw":662.761796},{"c":662.09,"h":662.37,"l":660.85,"n":1594,"o":662.35,"t":"2026-10-07T18:00:00Z","v":35618,"vw":661.7641},{"c":661.13,"h":662.4053,"l":660.38,"n":1204,"o":662.29,"t":"2026-10-07T18:15:00Z","v":20279,"vw":661.433909},{"c":661.29,"h":662.56,"l":660.91,"n":1568,"o":661.195,"t":"2026-10-07T18:30:00Z","v":26452,"vw":661.494964},{"c":661.965,"h":662.435,"l":660.53,"n":1479,"o":661.42,"t":"2026-10-07T18:45:00Z","v":30020,"vw":661.580067},{"c":661.61,"h":662.605,"l":661.39,"n":2074,"o":662.09,"t":"2026-10-07T19:00:00Z","v":45314,"vw":662.091698},{"c":660.96,"h":662.705,"l":660.43,"n":2265,"o":661.625,"t":"2026-10-07T19:15:00Z","v":44946,"vw":661.434516},{"c":659.605,"h":660.755,"l":658.1,"n":2786,"o":660.72,"t":"2026-10-07T19:30:00Z","v":61650,"vw":659.523757},{"c":661.71,"h":661.94,"l":659.07,"n":7490,"o":659.4,"t":"2026-10-07T19:45:00Z","v":170308,"vw":660.967203},{"c":662.06,"h":662.06,"l":661.56,"n":125,"o":661.56,"t":"2026-10-07T20:00:00Z","v":443888,"vw":662.059759},{"c":641.4,"h":658.56,"l":639.01,"n":4206,"o":657.53,"t":"2026-10-08T13:30:00Z","v":155152,"vw":646.988354},{"c":647.51,"h":648.37,"l":638.6,"n":4117,"o":640.48,"t":"2026-10-08T13:45:00Z","v":265507,"vw":645.297554},{"c":637.62,"h":648.25,"l":635.32,"n":4995,"o":647.17,"t":"2026-10-08T14:00:00Z","v":174503,"vw":640.694562},{"c":637.32,"h":639.11,"l":635.705,"n":3326,"o":637.54,"t":"2026-10-08T14:15:00Z","v":105548,"vw":637.332756},{"c":639.79,"h":641.39,"l":636.945,"n":2871,"o":638.04,"t":"2026-10-08T14:30:00Z","v":73284,"vw":639.184861},{"c":639.37,"h":640.99,"l":638.5501,"n":2459,"o":639.68,"t":"2026-10-08T14:45:00Z","v":56565,"vw":639.443802},{"c":639.06,"h":640.91,"l":637.96,"n":2593,"o":639.37,"t":"2026-10-08T15:00:00Z","v":61796,"vw":639.457662},{"c":640.47,"h":641.595,"l":638.2601,"n":2900,"o":639.4,"t":"2026-10-08T15:15:00Z","v":82281,"vw":639.504865},{"c":641.46,"h":641.82,"l":638.865,"n":3815,"o":640.57,"t":"2026-10-08T15:30:00Z","v":137180,"vw":640.767912},{"c":639.63,"h":643.44,"l":639.37,"n":3357,"o":641.33,"t":"2026-10-08T15:45:00Z","v":116144,"vw":641.251166},{"c":638.295,"h":639.81,"l":638.25,"n":2327,"o":639.545,"t":"2026-10-08T16:00:00Z","v":61435,"vw":639.097579},{"c":638.83,"h":640.21,"l":638.16,"n":2518,"o":638.37,"t":"2026-10-08T16:15:00Z","v":60047,"vw":639.047543},{"c":640.735,"h":640.74,"l":638.5,"n":1380,"o":639.06,"t":"2026-10-08T16:30:00Z","v":26384,"vw":639.547849},{"c":644.63,"h":644.82,"l":640.69,"n":2123,"o":640.69,"t":"2026-10-08T16:45:00Z","v":53524,"vw":643.363125},{"c":644.16,"h":645.79,"l":643.7,"n":1911,"o":644.475,"t":"2026-10-08T17:00:00Z","v":42360,"vw":644.740541},{"c":644.91,"h":645.3,"l":644,"n":1305,"o":644.15,"t":"2026-10-08T17:15:00Z","v":23545,"vw":644.546345},{"c":647.42,"h":648.42,"l":644.21,"n":1736,"o":644.995,"t":"2026-10-08T17:30:00Z","v":58170,"vw":646.165645},{"c":648.6415,"h":648.6415,"l":646.12,"n":2311,"o":647.25,"t":"2026-10-08T17:45:00Z","v":76538,"vw":647.396661},{"c":648.51,"h":649.69,"l":647.23,"n":1527,"o":648.68,"t":"2026-10-08T18:00:00Z","v":32207,"vw":648.340257},{"c":646.68,"h":649.035,"l":646.24,"n":1394,"o":648.66,"t":"2026-10-08T18:15:00Z","v":34546,"vw":647.911181},{"c":647.43,"h":647.545,"l":645.46,"n":1963,"o":646.27,"t":"2026-10-08T18:30:00Z","v":164259,"vw":646.487717},{"c":647.405,"h":649.61,"l":646.8601,"n":1842,"o":647.47,"t":"2026-10-08T18:45:00Z","v":47891,"vw":647.911054},{"c":650.2,"h":650.21,"l":647.76,"n":1817,"o":647.76,"t":"2026-10-08T19:00:00Z","v":42509,"vw":649.407438},{"c":650.8,"h":651.15,"l":649.5,"n":2451,"o":650.185,"t":"2026-10-08T19:15:00Z","v":58080,"vw":650.230294},{"c":651.35,"h":652.62,"l":650.54,"n":3351,"o":651.1453,"t":"2026-10-08T19:30:00Z","v":65713,"vw":651.456804},{"c":651.83,"h":652.22,"l":650.72,"n":8691,"o":651.2,"t":"2026-10-08T19:45:00Z","v":199085,"vw":651.38011},{"c":651.98,"h":651.98,"l":651.57,"n":135,"o":651.61,"t":"2026-10-08T20:00:00Z","v":300966,"vw":651.976483},{"c":666.81,"h":666.81,"l":666.81,"n":18,"o":666.81,"t":"2026-10-09T08:15:00Z","v":134,"vw":666.81},{"c":652,"h":652,"l":652,"n":1,"o":652,"t":"2026-10-09T11:30:00Z","v":150,"vw":652},{"c":656,"h":656,"l":656,"n":4,"o":656,"t":"2026-10-09T11:45:00Z","v":53,"vw":656},{"c":650,"h":650,"l":650,"n":8,"o":650,"t":"2026-10-09T13:15:00Z","v":167,"vw":650},{"c":655.82,"h":658.43,"l":644.1605,"n":1665,"o":650,"t":"2026-10-09T13:30:00Z","v":72002,"vw":652.622128},{"c":658.3,"h":658.53,"l":655.03,"n":1688,"o":655.77,"t":"2026-10-09T13:45:00Z","v":48119,"vw":656.657758},{"c":657.54,"h":660,"l":656.51,"n":2071,"o":657.685,"t":"2026-10-09T14:00:00Z","v":59219,"vw":657.8815},{"c":656.8125,"h":658.465,"l":656.525,"n":1472,"o":657.75,"t":"2026-10-09T14:15:00Z","v":31300,"vw":657.441261},{"c":654.345,"h":656.81,"l":653.92,"n":1780,"o":656.81,"t":"2026-10-09T14:30:00Z","v":29272,"vw":655.036917},{"c":652.86,"h":654.09,"l":651.48,"n":2053,"o":654.04,"t":"2026-10-09T14:45:00Z","v":34517,"vw":652.442784},{"c":654.87,"h":656.24,"l":652.79,"n":1070,"o":652.85,"t":"2026-10-09T15:00:00Z","v":21917,"vw":654.294191},{"c":657.01,"h":657.3,"l":654.945,"n":1542,"o":654.945,"t":"2026-10-09T15:15:00Z","v":40871,"vw":656.536768},{"c":657.175,"h":657.59,"l":656.07,"n":1509,"o":656.75,"t":"2026-10-09T15:30:00Z","v":35678,"vw":656.661994},{"c":657.785,"h":657.9899,"l":656.75,"n":1116,"o":657.175,"t":"2026-10-09T15:45:00Z","v":18848,"vw":657.068099},{"c":658.155,"h":658.67,"l":657.61,"n":1211,"o":657.98,"t":"2026-10-09T16:00:00Z","v":22193,"vw":658.082177},{"c":660.09,"h":660.31,"l":657.82,"n":1402,"o":658.1,"t":"2026-10-09T16:15:00Z","v":31583,"vw":658.728439},{"c":658.58,"h":660.66,"l":658.58,"n":1270,"o":660.23,"t":"2026-10-09T16:30:00Z","v":32937,"vw":659.541854},{"c":658.8,"h":658.93,"l":657.4,"n":1162,"o":658.585,"t":"2026-10-09T16:45:00Z","v":18309,"vw":658.201452},{"c":659.71,"h":660.3939,"l":658.69,"n":979,"o":658.96,"t":"2026-10-09T17:00:00Z","v":16830,"vw":659.411776},{"c":661,"h":661,"l":659.18,"n":1426,"o":659.73,"t":"2026-10-09T17:15:00Z","v":36924,"vw":659.807789},{"c":661.515,"h":661.94,"l":660.76,"n":1257,"o":660.87,"t":"2026-10-09T17:30:00Z","v":31309,"vw":661.320993},{"c":660.91,"h":661.67,"l":660.355,"n":1396,"o":661.515,"t":"2026-10-09T17:45:00Z","v":29669,"vw":661.006308},{"c":660.19,"h":661.0086,"l":659.34,"n":1506,"o":660.7701,"t":"2026-10-09T18:00:00Z","v":37783,"vw":660.253317},{"c":660.305,"h":660.7,"l":659.99,"n":1358,"o":660.185,"t":"2026-10-09T18:15:00Z","v":45233,"vw":660.375178},{"c":660.93,"h":661.265,"l":659.28,"n":2034,"o":660.32,"t":"2026-10-09T18:30:00Z","v":45735,"vw":660.446953},{"c":658.87,"h":661.28,"l":658.12,"n":2338,"o":660.95,"t":"2026-10-09T18:45:00Z","v":67610,"vw":659.761426},{"c":657.47,"h":659.45,"l":657.4,"n":2617,"o":658.86,"t":"2026-10-09T19:00:00Z","v":109358,"vw":658.071404},{"c":659.1,"h":659.41,"l":657.29,"n":2544,"o":657.61,"t":"2026-10-09T19:15:00Z","v":76142,"vw":658.337058},{"c":657.74,"h":659.18,"l":657.58,"n":3094,"o":659.03,"t":"2026-10-09T19:30:00Z","v":76309,"vw":658.462706},{"c":657.97,"h":658.5,"l":656.93,"n":8001,"o":657.74,"t":"2026-10-09T19:45:00Z","v":242928,"vw":657.606774},{"c":658.02,"h":658.02,"l":657.8,"n":123,"o":657.86,"t":"2026-10-09T20:00:00Z","v":257623,"vw":658.019829},{"c":655.34,"h":657,"l":655.34,"n":14,"o":657,"t":"2026-10-12T13:15:00Z","v":578,"vw":656.616756},{"c":657.59,"h":658.36,"l":652.5001,"n":1927,"o":657.23,"t":"2026-10-12T13:30:00Z","v":50578,"vw":657.083364},{"c":656.76,"h":660.1,"l":656.26,"n":1585,"o":657.59,"t":"2026-10-12T13:45:00Z","v":34929,"vw":658.582445},{"c":657.765,"h":659.8,"l":656.56,"n":1840,"o":657.62,"t":"2026-10-12T14:00:00Z","v":46016,"vw":658.126796},{"c":658.35,"h":660.215,"l":657.38,"n":1689,"o":658.04,"t":"2026-10-12T14:15:00Z","v":33999,"vw":658.889749},{"c":656.655,"h":658.9,"l":655.96,"n":1407,"o":658.605,"t":"2026-10-12T14:30:00Z","v":26799,"vw":657.097028},{"c":656.32,"h":657.155,"l":655.36,"n":1406,"o":656.655,"t":"2026-10-12T14:45:00Z","v":32226,"vw":656.220923},{"c":656.685,"h":657.43,"l":655.6,"n":1230,"o":656.275,"t":"2026-10-12T15:00:00Z","v":24745,"vw":656.461967},{"c":657.525,"h":657.5575,"l":656.13,"n":1102,"o":656.47,"t":"2026-10-12T15:15:00Z","v":19211,"vw":656.798626},{"c":655.945,"h":657.92,"l":655.74,"n":1427,"o":657.74,"t":"2026-10-12T15:30:00Z","v":22021,"vw":656.953437},{"c":656.59,"h":656.65,"l":655.84,"n":1173,"o":655.84,"t":"2026-10-12T15:45:00Z","v":21626,"vw":656.268517},{"c":657.49,"h":657.68,"l":656.45,"n":951,"o":656.45,"t":"2026-10-12T16:00:00Z","v":13641,"vw":657.092369},{"c":656.68,"h":657.6799,"l":656.63,"n":842,"o":657.32,"t":"2026-10-12T16:15:00Z","v":16815,"vw":656.98577},{"c":656.335,"h":656.93,"l":655.94,"n":831,"o":656.63,"t":"2026-10-12T16:30:00Z","v":15506,"vw":656.39423},{"c":655.86,"h":656.2,"l":655.08,"n":877,"o":656.13,"t":"2026-10-12T16:45:00Z","v":18065,"vw":655.61828},{"c":654.84,"h":656.25,"l":654.61,"n":983,"o":655.9,"t":"2026-10-12T17:00:00Z","v":19566,"vw":655.368179},{"c":655.43,"h":655.69,"l":653.09,"n":1157,"o":654.61,"t":"2026-10-12T17:15:00Z","v":30130,"vw":654.243117},{"c":655.865,"h":656.1043,"l":655.11,"n":1095,"o":655.82,"t":"2026-10-12T17:30:00Z","v":23578,"vw":655.633804},{"c":657.085,"h":657.29,"l":655.65,"n":952,"o":655.88,"t":"2026-10-12T17:45:00Z","v":17090,"vw":656.61569},{"c":658.33,"h":658.66,"l":656.99,"n":1041,"o":657.085,"t":"2026-10-12T18:00:00Z","v":21404,"vw":657.684536},{"c":657.88,"h":658.58,"l":657.68,"n":1044,"o":658.33,"t":"2026-10-12T18:15:00Z","v":19799,"vw":658.04656},{"c":659.43,"h":659.615,"l":657.79,"n":1163,"o":657.79,"t":"2026-10-12T18:30:00Z","v":26125,"vw":658.730838},{"c":658.57,"h":659.61,"l":658.4,"n":1617,"o":659.51,"t":"2026-10-12T18:45:00Z","v":29116,"vw":658.807958},{"c":658.45,"h":659.54,"l":658.45,"n":1160,"o":658.63,"t":"2026-10-12T19:00:00Z","v":27726,"vw":659.101663},{"c":657.875,"h":659.25,"l":657.17,"n":1742,"o":658.45,"t":"2026-10-12T19:15:00Z","v":38525,"vw":658.243271},{"c":658.7,"h":659.32,"l":657.47,"n":2382,"o":657.74,"t":"2026-10-12T19:30:00Z","v":47734,"vw":658.421742},{"c":662.12,"h":662.54,"l":658.87,"n":8144,"o":659.15,"t":"2026-10-12T19:45:00Z","v":231088,"vw":660.648983},{"c":662.24,"h":662.24,"l":662.04,"n":107,"o":662.04,"t":"2026-10-12T20:00:00Z","v":417390,"vw":662.238691},{"c":662.24,"h":662.24,"l":662.24,"n":1,"o":662.24,"t":"2026-10-12T20:30:00Z","v":1118,"vw":662.24},{"c":662.03,"h":662.03,"l":662.03,"n":13,"o":662.03,"t":"2026-10-12T22:30:00Z","v":158,"vw":662.03},{"c":666.21,"h":666.21,"l":666.21,"n":1,"o":666.21,"t":"2026-10-13T11:15:00Z","v":50,"vw":666.21},{"c":666.21,"h":666.21,"l":666.21,"n":2,"o":666.21,"t":"2026-10-13T11:30:00Z","v":50,"vw":666.21},{"c":666.52,"h":666.52,"l":666.52,"n":11,"o":666.52,"t":"2026-10-13T12:00:00Z","v":170,"vw":666.52},{"c":666.88,"h":666.88,"l":666.88,"n":2,"o":666.88,"t":"2026-10-13T12:30:00Z","v":65,"vw":666.88},{"c":662,"h":665.46,"l":662,"n":22,"o":665.46,"t":"2026-10-13T13:15:00Z","v":368,"vw":662.477241},{"c":661.33,"h":664,"l":659.4493,"n":1431,"o":662.84,"t":"2026-10-13T13:30:00Z","v":54224,"vw":661.988369},{"c":657.31,"h":662.06,"l":655.73,"n":1536,"o":661.83,"t":"2026-10-13T13:45:00Z","v":84511,"vw":658.99603},{"c":660.32,"h":660.54,"l":656.015,"n":2115,"o":656.55,"t":"2026-10-13T14:00:00Z","v":69584,"vw":657.907569},{"c":658.785,"h":660.57,"l":658.2,"n":1824,"o":660.45,"t":"2026-10-13T14:15:00Z","v":61559,"vw":659.137817},{"c":660.01,"h":661.45,"l":658.455,"n":1852,"o":659.065,"t":"2026-10-13T14:30:00Z","v":35246,"vw":659.750449},{"c":662.76,"h":663.67,"l":659.545,"n":3089,"o":659.545,"t":"2026-10-13T14:45:00Z","v":106595,"vw":661.882719},{"c":661.44,"h":663.27,"l":660.751,"n":1497,"o":662.75,"t":"2026-10-13T15:00:00Z","v":40131,"vw":661.817471},{"c":660.155,"h":662.26,"l":660.155,"n":2250,"o":661.44,"t":"2026-10-13T15:15:00Z","v":51008,"vw":661.448923},{"c":662.375,"h":662.505,"l":660.473,"n":1845,"o":660.605,"t":"2026-10-13T15:30:00Z","v":51193,"vw":661.923587},{"c":660.225,"h":662.444,"l":659.54,"n":1388,"o":662.19,"t":"2026-10-13T15:45:00Z","v":20619,"vw":660.650898},{"c":662.405,"h":662.48,"l":659.79,"n":1756,"o":660.1,"t":"2026-10-13T16:00:00Z","v":34711,"vw":661.138962},{"c":663,"h":663.56,"l":661.73,"n":2068,"o":662.27,"t":"2026-10-13T16:15:00Z","v":60834,"vw":662.359706},{"c":664.415,"h":664.69,"l":662.5,"n":2150,"o":663.09,"t":"2026-10-13T16:30:00Z","v":56564,"vw":663.868405},{"c":664.16,"h":664.89,"l":663.37,"n":1579,"o":664.43,"t":"2026-10-13T16:45:00Z","v":32166,"vw":664.173231},{"c":663.355,"h":664.29,"l":662.31,"n":1563,"o":664.173,"t":"2026-10-13T17:00:00Z","v":35495,"vw":663.332897},{"c":663.055,"h":663.75,"l":662.81,"n":1517,"o":663.36,"t":"2026-10-13T17:15:00Z","v":37988,"vw":663.270445},{"c":663.665,"h":663.665,"l":662.39,"n":2030,"o":662.965,"t":"2026-10-13T17:30:00Z","v":71540,"vw":662.930795},{"c":664.39,"h":664.57,"l":663.35,"n":1776,"o":663.61,"t":"2026-10-13T17:45:00Z","v":32454,"vw":663.993394},{"c":664.77,"h":665.51,"l":664.13,"n":1608,"o":664.21,"t":"2026-10-13T18:00:00Z","v":39623,"vw":664.709579},{"c":663.245,"h":664.8899,"l":662.78,"n":1395,"o":664.65,"t":"2026-10-13T18:15:00Z","v":26968,"vw":664.057826},{"c":665.2,"h":665.2,"l":663.05,"n":1693,"o":663.245,"t":"2026-10-13T18:30:00Z","v":35822,"vw":664.23052},{"c":663.99,"h":665.15,"l":663.31,"n":1744,"o":665.135,"t":"2026-10-13T18:45:00Z","v":36152,"vw":664.373272},{"c":663.8693,"h":664.195,"l":662.97,"n":2189,"o":663.79,"t":"2026-10-13T19:00:00Z","v":52480,"vw":663.529274},{"c":662.1875,"h":663.8007,"l":660.77,"n":2485,"o":663.78,"t":"2026-10-13T19:15:00Z","v":54971,"vw":661.924715},{"c":664.26,"h":664.4474,"l":661.9,"n":3120,"o":662.205,"t":"2026-10-13T19:30:00Z","v":90870,"vw":663.312688},{"c":663.09,"h":666.38,"l":662.35,"n":11248,"o":664.19,"t":"2026-10-13T19:45:00Z","v":402297,"vw":664.180276},{"c":663.04,"h":663.04,"l":663.04,"n":126,"o":663.04,"t":"2026-10-13T20:00:00Z","v":609927,"vw":663.04},{"c":666.7,"h":666.7,"l":666.7,"n":4,"o":666.7,"t":"2026-10-14T10:30:00Z","v":55,"vw":666.7},{"c":665.37,"h":665.37,"l":665.37,"n":5,"o":665.37,"t":"2026-10-14T12:00:00Z","v":86,"vw":665.37},{"c":663.21,"h":663.35,"l":663.06,"n":18,"o":663.06,"t":"2026-10-14T12:30:00Z","v":582,"vw":663.129214},{"c":663.7,"h":664.3,"l":662.26,"n":27,"o":663.28,"t":"2026-10-14T13:00:00Z","v":824,"vw":663.690461},{"c":661.02,"h":663.7,"l":661.02,"n":30,"o":663.7,"t":"2026-10-14T13:15:00Z","v":661,"vw":662.934549},{"c":677.15,"h":677.89,"l":659,"n":3624,"o":664.01,"t":"2026-10-14T13:30:00Z","v":199891,"vw":670.966196},{"c":675.25,"h":681.5,"l":674.25,"n":2844,"o":676.33,"t":"2026-10-14T13:45:00Z","v":104440,"vw":678.496442},{"c":675.76,"h":677.535,"l":673.7501,"n":2834,"o":675.07,"t":"2026-10-14T14:00:00Z","v":98586,"vw":675.97393},{"c":675.755,"h":677.5,"l":675,"n":2094,"o":675.805,"t":"2026-10-14T14:15:00Z","v":56177,"vw":676.135254},{"c":670.01,"h":676.504,"l":669.28,"n":3400,"o":675.755,"t":"2026-10-14T14:30:00Z","v":162831,"vw":672.446012},{"c":671.14,"h":672.39,"l":669.315,"n":2698,"o":670.128,"t":"2026-10-14T14:45:00Z","v":64950,"vw":670.860305},{"c":669.89,"h":672.47,"l":669.3,"n":2158,"o":670.91,"t":"2026-10-14T15:00:00Z","v":54901,"vw":671.023209},{"c":672.52,"h":673.77,"l":670.3,"n":2905,"o":670.31,"t":"2026-10-14T15:15:00Z","v":113493,"vw":672.273644},{"c":670.56,"h":673.12,"l":668.89,"n":2988,"o":672.64,"t":"2026-10-14T15:30:00Z","v":65871,"vw":670.71341},{"c":670.67,"h":674,"l":670.36,"n":2772,"o":670.36,"t":"2026-10-14T15:45:00Z","v":88681,"vw":673.041942},{"c":672.44,"h":672.62,"l":669.69,"n":1529,"o":670.67,"t":"2026-10-14T16:00:00Z","v":77029,"vw":671.353267},{"c":673.6501,"h":674.1,"l":671.56,"n":1421,"o":672.305,"t":"2026-10-14T16:15:00Z","v":27605,"vw":673.006147},{"c":674.31,"h":675,"l":673.5176,"n":1480,"o":673.65,"t":"2026-10-14T16:30:00Z","v":30433,"vw":674.248771},{"c":672.995,"h":674.5,"l":672.5,"n":1285,"o":674.045,"t":"2026-10-14T16:45:00Z","v":24529,"vw":673.645823},{"c":673.265,"h":674.01,"l":672.55,"n":1264,"o":672.96,"t":"2026-10-14T17:00:00Z","v":62395,"vw":673.402424},{"c":674.2101,"h":674.575,"l":671.805,"n":1837,"o":673.12,"t":"2026-10-14T17:15:00Z","v":62451,"vw":673.404442},{"c":673.8,"h":675.475,"l":673.494,"n":1353,"o":674.57,"t":"2026-10-14T17:30:00Z","v":43007,"vw":674.763636},{"c":673.93,"h":674.13,"l":673.1,"n":1442,"o":673.8,"t":"2026-10-14T17:45:00Z","v":26981,"vw":673.565189},{"c":677.03,"h":677.4,"l":673.66,"n":1372,"o":673.71,"t":"2026-10-14T18:00:00Z","v":24917,"vw":675.597114},{"c":677.02,"h":677.5199,"l":676.515,"n":3255,"o":677.03,"t":"2026-10-14T18:15:00Z","v":40018,"vw":676.993128},{"c":675.25,"h":677.605,"l":674.99,"n":1700,"o":677.04,"t":"2026-10-14T18:30:00Z","v":32321,"vw":676.022616},{"c":675.16,"h":676.52,"l":675,"n":1749,"o":675.255,"t":"2026-10-14T18:45:00Z","v":38023,"vw":675.595472},{"c":676.26,"h":676.26,"l":673.984,"n":2053,"o":675.16,"t":"2026-10-14T19:00:00Z","v":38204,"vw":675.168027},{"c":676.705,"h":677.93,"l":676.13,"n":2620,"o":676.225,"t":"2026-10-14T19:15:00Z","v":59978,"vw":676.947709},{"c":675.67,"h":676.73,"l":675.24,"n":2854,"o":676.73,"t":"2026-10-14T19:30:00Z","v":53859,"vw":675.977768},{"c":673.27,"h":676.61,"l":673.16,"n":11955,"o":675.645,"t":"2026-10-14T19:45:00Z","v":363635,"vw":674.910726},{"c":673.2,"h":673.64,"l":673.2,"n":110,"o":673.64,"t":"2026-10-14T20:00:00Z","v":457987,"vw":673.203808},{"c":672.47,"h":672.54,"l":672.47,"n":19,"o":672.54,"t":"2026-10-14T20:15:00Z","v":335,"vw":672.506957},{"c":673.2,"h":673.2,"l":673.2,"n":1,"o":673.2,"t":"2026-10-14T20:45:00Z","v":310,"vw":673.2},{"c":675,"h":675,"l":675,"n":1,"o":675,"t":"2026-10-14T22:30:00Z","v":40,"vw":675},{"c":677,"h":677,"l":676.32,"n":14,"o":676.32,"t":"2026-10-14T23:45:00Z","v":189,"vw":676.736434},{"c":683.7015,"h":683.7015,"l":682.05,"n":215,"o":682.05,"t":"2026-10-15T08:15:00Z","v":1017,"vw":682.557604},{"c":682.72,"h":682.72,"l":682.7,"n":9,"o":682.7,"t":"2026-10-15T08:45:00Z","v":124,"vw":682.709767},{"c":684,"h":684,"l":684,"n":7,"o":684,"t":"2026-10-15T11:30:00Z","v":143,"vw":684},{"c":683,"h":683,"l":682.5,"n":9,"o":682.5,"t":"2026-10-15T11:45:00Z","v":218,"vw":682.727273},{"c":683.5878,"h":683.5878,"l":683.5878,"n":1,"o":683.5878,"t":"2026-10-15T12:30:00Z","v":40,"vw":683.5878},{"c":676.52,"h":683,"l":676.52,"n":24,"o":683,"t":"2026-10-15T13:00:00Z","v":654,"vw":679.271456},{"c":679.41,"h":704,"l":671.47,"n":10342,"o":686.13,"t":"2026-10-15T13:30:00Z","v":295707,"vw":676.306919},{"c":684.69,"h":684.69,"l":677.5501,"n":3413,"o":679.61,"t":"2026-10-15T13:45:00Z","v":127343,"vw":681.335132},{"c":685.39,"h":688,"l":683.6,"n":3283,"o":684.21,"t":"2026-10-15T14:00:00Z","v":116498,"vw":685.658402},{"c":685.67,"h":689.6199,"l":684.685,"n":3276,"o":685.39,"t":"2026-10-15T14:15:00Z","v":127370,"vw":686.85929},{"c":686.785,"h":687.4199,"l":684.06,"n":2996,"o":685.67,"t":"2026-10-15T14:30:00Z","v":70094,"vw":685.649581},{"c":688.605,"h":689.13,"l":685,"n":3505,"o":686.785,"t":"2026-10-15T14:45:00Z","v":83282,"vw":687.825052},{"c":687.715,"h":690.095,"l":687.25,"n":2355,"o":688.61,"t":"2026-10-15T15:00:00Z","v":45953,"vw":688.470704},{"c":687.97,"h":688.64,"l":686.95,"n":2183,"o":687.72,"t":"2026-10-15T15:15:00Z","v":80379,"vw":687.731069},{"c":688.43,"h":689.18,"l":686.49,"n":2288,"o":687.995,"t":"2026-10-15T15:30:00Z","v":50412,"vw":687.95855},{"c":692.93,"h":692.93,"l":688.31,"n":3292,"o":688.55,"t":"2026-10-15T15:45:00Z","v":92070,"vw":691.13826},{"c":691.21,"h":692.85,"l":690.87,"n":2112,"o":692.85,"t":"2026-10-15T16:00:00Z","v":61588,"vw":691.505256},{"c":692.11,"h":692.345,"l":690.7318,"n":1638,"o":691.41,"t":"2026-10-15T16:15:00Z","v":40499,"vw":691.616293},{"c":692.145,"h":693.58,"l":691.53,"n":2673,"o":692.09,"t":"2026-10-15T16:30:00Z","v":54104,"vw":692.819888},{"c":692.7999,"h":692.95,"l":691.12,"n":1804,"o":692.14,"t":"2026-10-15T16:45:00Z","v":44248,"vw":692.232974},{"c":692.88,"h":693.56,"l":692.3979,"n":1856,"o":692.55,"t":"2026-10-15T17:00:00Z","v":47823,"vw":692.960257},{"c":693.47,"h":693.55,"l":691.61,"n":1990,"o":692.85,"t":"2026-10-15T17:15:00Z","v":67980,"vw":692.262877},{"c":694.6,"h":694.73,"l":693.24,"n":2231,"o":693.3101,"t":"2026-10-15T17:30:00Z","v":53213,"vw":694.034242},{"c":695.05,"h":695.32,"l":693.92,"n":2541,"o":694.7,"t":"2026-10-15T17:45:00Z","v":60726,"vw":694.791306},{"c":694.91,"h":695.45,"l":693.4,"n":2518,"o":694.96,"t":"2026-10-15T18:00:00Z","v":50801,"vw":694.433774},{"c":696.3,"h":697,"l":694.8,"n":3277,"o":694.905,"t":"2026-10-15T18:15:00Z","v":98067,"vw":696.133327},{"c":699.14,"h":699.25,"l":695.99,"n":5206,"o":696.21,"t":"2026-10-15T18:30:00Z","v":259238,"vw":698.229842},{"c":700.81,"h":701.64,"l":698.81,"n":4737,"o":699.12,"t":"2026-10-15T18:45:00Z","v":144350,"vw":700.27009},{"c":699.3,"h":701.4,"l":698.95,"n":3673,"o":700.855,"t":"2026-10-15T19:00:00Z","v":85427,"vw":700.505516},{"c":699.745,"h":700.21,"l":698.81,"n":3858,"o":699.2,"t":"2026-10-15T19:15:00Z","v":120549,"vw":699.541642},{"c":699.25,"h":699.8,"l":698.12,"n":6147,"o":699.745,"t":"2026-10-15T19:30:00Z","v":245961,"vw":699.042615},{"c":696.57,"h":700,"l":694.52,"n":17295,"o":699.09,"t":"2026-10-15T19:45:00Z","v":650024,"vw":697.399557},{"c":696.49,"h":696.57,"l":696.49,"n":125,"o":696.57,"t":"2026-10-15T20:00:00Z","v":761889,"vw":696.490164},{"c":692.3362,"h":692.3362,"l":692.3362,"n":1,"o":692.3362,"t":"2026-10-15T20:15:00Z","v":249,"vw":692.3362},{"c":696.49,"h":696.49,"l":696.49,"n":1,"o":696.49,"t":"2026-10-15T20:30:00Z","v":12163,"vw":696.49},{"c":700,"h":700,"l":700,"n":2,"o":700,"t":"2026-10-15T21:30:00Z","v":173,"vw":700},{"c":700,"h":700,"l":700,"n":1,"o":700,"t":"2026-10-15T23:15:00Z","v":65,"vw":700},{"c":700,"h":700,"l":700,"n":1,"o":700,"t":"2026-10-15T23:30:00Z","v":50,"vw":700},{"c":697.9246,"h":698,"l":697.8281,"n":4,"o":698,"t":"2026-10-16T09:15:00Z","v":1300,"vw":697.939354},{"c":697,"h":697.6,"l":697,"n":43,"o":697.6,"t":"2026-10-16T09:30:00Z","v":235,"vw":697.266667},{"c":700,"h":700,"l":700,"n":1,"o":700,"t":"2026-10-16T11:00:00Z","v":150,"vw":700},{"c":698,"h":698,"l":698,"n":2,"o":698,"t":"2026-10-16T11:30:00Z","v":100,"vw":698},{"c":698.04,"h":698.04,"l":698.04,"n":1,"o":698.04,"t":"2026-10-16T12:45:00Z","v":40,"vw":698.04},{"c":697.23,"h":698,"l":697.23,"n":26,"o":698,"t":"2026-10-16T13:00:00Z","v":958,"vw":697.332337},{"c":689.65,"h":697.02,"l":689,"n":57,"o":697.02,"t":"2026-10-16T13:15:00Z","v":1521,"vw":691.633818},{"c":695.8,"h":699.2,"l":691.7802,"n":3167,"o":692.26,"t":"2026-10-16T13:30:00Z","v":214927,"vw":694.177943},{"c":693.525,"h":696.48,"l":691.26,"n":2190,"o":696.48,"t":"2026-10-16T13:45:00Z","v":80191,"vw":693.978649},{"c":691.1,"h":693.62,"l":690,"n":2249,"o":692.17,"t":"2026-10-16T14:00:00Z","v":85744,"vw":691.611915},{"c":689.824,"h":693.5,"l":689.22,"n":1922,"o":691.44,"t":"2026-10-16T14:15:00Z","v":56061,"vw":691.634808},{"c":689.15,"h":690.49,"l":688.13,"n":2263,"o":689.28,"t":"2026-10-16T14:30:00Z","v":51794,"vw":689.419336},{"c":690.255,"h":691.13,"l":688.39,"n":1639,"o":688.63,"t":"2026-10-16T14:45:00Z","v":34789,"vw":689.77871},{"c":688.13,"h":691.125,"l":688.13,"n":1806,"o":690.39,"t":"2026-10-16T15:00:00Z","v":44388,"vw":689.389634},{"c":686.35,"h":688.8299,"l":686.16,"n":2233,"o":688.026,"t":"2026-10-16T15:15:00Z","v":60922,"vw":687.586516},{"c":686.41,"h":687.865,"l":685.01,"n":1863,"o":686.18,"t":"2026-10-16T15:30:00Z","v":44535,"vw":686.692683},{"c":684.8,"h":686.78,"l":683.63,"n":1661,"o":685.79,"t":"2026-10-16T15:45:00Z","v":40190,"vw":685.246934},{"c":685.61,"h":686.8,"l":684.455,"n":1758,"o":684.69,"t":"2026-10-16T16:00:00Z","v":77866,"vw":685.921478},{"c":686.82,"h":687.045,"l":684.545,"n":1513,"o":686.08,"t":"2026-10-16T16:15:00Z","v":67761,"vw":685.998849},{"c":688.03,"h":688.892,"l":685.9308,"n":1287,"o":686.82,"t":"2026-10-16T16:30:00Z","v":30444,"vw":687.182202},{"c":689.87,"h":690,"l":687.34,"n":1326,"o":688.2,"t":"2026-10-16T16:45:00Z","v":32913,"vw":688.158336},{"c":687.9,"h":690.29,"l":686.755,"n":1854,"o":689.96,"t":"2026-10-16T17:00:00Z","v":66972,"vw":688.386249},{"c":687.82,"h":688.18,"l":686.275,"n":1720,"o":687.6,"t":"2026-10-16T17:15:00Z","v":43448,"vw":687.335434},{"c":688.31,"h":689.66,"l":687.8013,"n":2130,"o":687.84,"t":"2026-10-16T17:30:00Z","v":45804,"vw":688.766775},{"c":686.65,"h":689.24,"l":686.52,"n":1479,"o":688.19,"t":"2026-10-16T17:45:00Z","v":25348,"vw":688.030197},{"c":687.82,"h":687.9925,"l":685.96,"n":1551,"o":686.56,"t":"2026-10-16T18:00:00Z","v":28361,"vw":687.152441},{"c":685.33,"h":687.94,"l":685.33,"n":1794,"o":687.93,"t":"2026-10-16T18:15:00Z","v":26394,"vw":686.430427},{"c":686.65,"h":687.53,"l":684.87,"n":1814,"o":685.33,"t":"2026-10-16T18:30:00Z","v":34911,"vw":686.110876},{"c":687.18,"h":687.7677,"l":686.225,"n":1643,"o":686.82,"t":"2026-10-16T18:45:00Z","v":42153,"vw":686.848958},{"c":688.07,"h":688.08,"l":686.105,"n":2130,"o":687.185,"t":"2026-10-16T19:00:00Z","v":55446,"vw":687.116344},{"c":688.01,"h":688.1,"l":686.76,"n":2578,"o":688.1,"t":"2026-10-16T19:15:00Z","v":53002,"vw":687.480256},{"c":687.35,"h":688.72,"l":686.88,"n":3750,"o":688.16,"t":"2026-10-16T19:30:00Z","v":87396,"vw":687.700443},{"c":690.33,"h":690.41,"l":687.35,"n":9323,"o":687.54,"t":"2026-10-16T19:45:00Z","v":256419,"vw":689.252978},{"c":689,"h":690.23,"l":689,"n":127,"o":690.23,"t":"2026-10-16T20:00:00Z","v":396301,"vw":689.99894},{"c":690,"h":690,"l":690,"n":1,"o":690,"t":"2026-10-16T20:30:00Z","v":6754,"vw":690},{"c":690.49,"h":690.62,"l":690.49,"n":31,"o":690.62,"t":"2026-10-16T20:45:00Z","v":916,"vw":690.530601}],"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":2.7541716548090274,"strike":774.9660678336168,"iv":0.6277950903901263,"gamma":0.00295718510659279,"theta":-0.76639514656427,"vega":0.16706159467435241,"rho":0.012307221728972532,"breakevenPct":12.633092367510871},{"delta":0.15,"premium":4.603571428571429,"strike":761.0714285714286,"iv":0.6448285714285714,"gamma":0.0037571428571428573,"theta":-1.0370428571428572,"vega":0.22292142857142855,"rho":0.01833760217792526,"breakevenPct":10.888644296079594},{"delta":0.2,"premium":5.778756476683939,"strike":739.9222797927462,"iv":0.5610787564766839,"gamma":0.0052046632124352335,"theta":-1.0870398963730572,"vega":0.2677445595854922,"rho":0.024583317678417375,"breakevenPct":7.995921196459043},{"delta":0.25,"premium":7.8,"strike":731,"iv":0.56876,"gamma":0.00582,"theta":-1.25154,"vega":0.30382000000000003,"rho":0.030718751348337785,"breakevenPct":6.996480760039973},{"delta":0.3,"premium":9.65810276679842,"strike":721.4229249011858,"iv":0.5520403162055335,"gamma":0.006586166007905138,"theta":-1.331106719367589,"vega":0.3322719367588933,"rho":0.036882491399442864,"breakevenPct":5.878582987151754},{"delta":0.35,"premium":11.90997442455243,"strike":713.6445012787724,"iv":0.5500273657289002,"gamma":0.0070271099744245525,"theta":-1.414757544757033,"vega":0.35378695652173914,"rho":0.043009529751644154,"breakevenPct":5.078201813686622},{"delta":0.4,"premium":13.836121673003802,"strike":705.912547528517,"iv":0.5296638783269961,"gamma":0.007672243346007605,"theta":-1.4247342205323192,"vega":0.3693406844106464,"rho":0.0491846740271989,"breakevenPct":4.237377688528563},{"delta":0.45,"premium":16.588571428571434,"strike":699.3214285714286,"iv":0.5332892857142858,"gamma":0.0077457142857142855,"theta":-1.4723142857142857,"vega":0.37818857142857143,"rho":0.055234117031832446,"breakevenPct":3.6814436125070626},{"delta":0.5,"premium":20.411202185792348,"strike":693.1284153005464,"iv":0.5611333333333334,"gamma":0.0074374316939890715,"theta":-1.562172131147541,"vega":0.3811502732240437,"rho":0.061121557471887626,"breakevenPct":3.3381537004647175},{"delta":0.55,"premium":23.16482939632546,"strike":686.4435695538058,"iv":0.5468139107611548,"gamma":0.007571128608923884,"theta":-1.5149422572178477,"vega":0.3781259842519685,"rho":0.06718048887450018,"breakevenPct":2.7688161957640514},{"delta":0.6,"premium":26.857798165137613,"strike":679.7935779816514,"iv":0.5492155963302752,"gamma":0.00731651376146789,"theta":-1.4903733944954127,"vega":0.3694211009174312,"rho":0.07307609380494652,"breakevenPct":2.3405662857954406},{"delta":0.65,"premium":30.59490740740741,"strike":673.1712962962963,"iv":0.5433574074074075,"gamma":0.0071,"theta":-1.4189574074074074,"vega":0.3540675925925926,"rho":0.07897422015533155,"breakevenPct":1.9227220819568287},{"delta":0.7,"premium":35.030434782608694,"strike":666.213768115942,"iv":0.5414826086956521,"gamma":0.006745652173913044,"theta":-1.3333065217391304,"vega":0.3323985507246377,"rho":0.0847401250839329,"breakevenPct":1.5574740978943524},{"delta":0.75,"premium":40.70734597156398,"strike":658.4123222748815,"iv":0.5482374407582938,"gamma":0.006036492890995261,"theta":-1.2406715639810428,"vega":0.30369004739336497,"rho":0.09027933194037549,"breakevenPct":1.2497890261184852},{"delta":0.8,"premium":46.2828947368421,"strike":650.6798245614035,"iv":0.5399921052631579,"gamma":0.005427192982456141,"theta":-1.0864307017543857,"vega":0.2675675438596491,"rho":0.09583170194730799,"breakevenPct":0.9374095639684245},{"delta":0.85,"premium":56.11557093425604,"strike":639.1868512110726,"iv":0.5632941176470588,"gamma":0.004357439446366783,"theta":-0.9518557093425607,"vega":0.2226525951557094,"rho":0.10059584095238057,"breakevenPct":0.6969575439656953},{"delta":0.9,"premium":63.73184713375797,"strike":629.7452229299363,"iv":0.5386649681528662,"gamma":0.0033796178343949036,"theta":-0.7050331210191082,"vega":0.16779108280254776,"rho":0.10574916409072872,"breakevenPct":0.43260149512581725}],"put":[{"delta":0.1,"premium":3.533823529411765,"strike":608.9705882352941,"iv":0.743629411764706,"gamma":0.00253235294117647,"theta":-0.8858000000000001,"vega":0.16785,"rho":-0.013774544918478428,"breakevenPct":12.317808410566078},{"delta":0.15,"premium":5.208684210526315,"strike":630.2105263157895,"iv":0.67184,"gamma":0.003616842105263158,"theta":-1.058418947368421,"vega":0.22298315789473686,"rho":-0.02070728212404969,"breakevenPct":9.48430214698791},{"delta":0.2,"premium":6.6189189189189195,"strike":646.8918918918919,"iv":0.5951783783783784,"gamma":0.004951351351351351,"theta":-1.1225702702702705,"vega":0.2676027027027027,"rho":-0.02761496385660328,"breakevenPct":7.272665357503664},{"delta":0.25,"premium":8.371739130434783,"strike":657.463768115942,"iv":0.5645710144927537,"gamma":0.005895652173913043,"theta":-1.2047507246376812,"vega":0.3037536231884058,"rho":-0.03458209233808307,"breakevenPct":5.995448306925918},{"delta":0.3,"premium":11.183333333333334,"strike":664.3452380952381,"iv":0.5876119047619048,"gamma":0.0062,"theta":-1.3719809523809525,"vega":0.3323714285714286,"rho":-0.04170637202630209,"breakevenPct":5.40602981043827},{"delta":0.35,"premium":13.94042553191489,"strike":671.8085106382979,"iv":0.5908787234042553,"gamma":0.006572340425531915,"theta":-1.4673808510638295,"vega":0.3541085106382979,"rho":-0.04883393187611377,"breakevenPct":4.724458702315313},{"delta":0.4,"premium":16.580964467005078,"strike":679.2893401015228,"iv":0.5800086294416243,"gamma":0.006928426395939086,"theta":-1.4990736040609136,"vega":0.3693786802030457,"rho":-0.055949378531438436,"breakevenPct":4.023465128456922},{"delta":0.45,"premium":19.258807588075882,"strike":686.3550135501355,"iv":0.565220325203252,"gamma":0.0073,"theta":-1.4915542005420055,"vega":0.37817560975609754,"rho":-0.06306449581636343,"breakevenPct":3.3879989627569373},{"delta":0.5,"premium":22.491666666666667,"strike":693.0555555555555,"iv":0.5610611111111111,"gamma":0.0074222222222222215,"theta":-1.4879833333333332,"vega":0.38104444444444446,"rho":-0.07026952274773385,"breakevenPct":2.8857928588554658},{"delta":0.55,"premium":27.276147959183675,"strike":700.2933673469388,"iv":0.581491581632653,"gamma":0.0071117346938775515,"theta":-1.5280897959183672,"vega":0.3783303571428571,"rho":-0.07774956944114356,"breakevenPct":2.530490030593474},{"delta":0.6,"premium":30.702140672782868,"strike":707.0030581039755,"iv":0.5641455657492355,"gamma":0.007179816513761469,"theta":-1.4397727828746176,"vega":0.3691149847094801,"rho":-0.08498250789977252,"breakevenPct":2.054929480341106},{"delta":0.65,"premium":37.46062500000001,"strike":715.6875,"iv":0.5938875,"gamma":0.006472499999999999,"theta":-1.44988625,"vega":0.35403999999999997,"rho":-0.09281538686464513,"breakevenPct":1.7760032730379889},{"delta":0.7,"premium":44.129423868312756,"strike":724.6090534979423,"iv":0.6053115226337449,"gamma":0.006023456790123457,"theta":-1.3807728395061727,"vega":0.33239917695473253,"rho":-0.10061617051504729,"breakevenPct":1.4497487828021294},{"delta":0.75,"premium":49.34579207920791,"strike":732.3514851485148,"iv":0.5861366336633663,"gamma":0.0057118811881188124,"theta":-1.2107831683168317,"vega":0.3037391089108911,"rho":-0.10816042762920776,"breakevenPct":1.0839124289552413},{"delta":0.8,"premium":58.498415492957754,"strike":743.3978873239437,"iv":0.5973411971830986,"gamma":0.004896126760563379,"theta":-1.0761235915492957,"vega":0.26744542253521125,"rho":-0.11640872577727915,"breakevenPct":0.8096465074098304},{"delta":0.85,"premium":67.30508474576271,"strike":754.1525423728814,"iv":0.5859915254237288,"gamma":0.004167796610169492,"theta":-0.8630322033898306,"vega":0.22283050847457628,"rho":-0.12458589906764063,"breakevenPct":0.5275300689193706},{"delta":0.9,"premium":84.96347826086956,"strike":773.3478260869565,"iv":0.613615652173913,"gamma":0.002999130434782609,"theta":-0.6596382608695652,"vega":0.16769304347826086,"rho":-0.13439424194236477,"breakevenPct":0.30495042273067824}]},"raw":{"call":[{"delta":0.1,"premium":2.7541716548090274,"strike":774.9660678336168,"iv":0.6277950903901263,"gamma":0.00295718510659279,"theta":-0.76639514656427,"vega":0.16706159467435241,"rho":0.012307221728972532,"breakevenPct":12.633092367510871},{"delta":0.15,"premium":4.603571428571429,"strike":761.0714285714286,"iv":0.6448285714285714,"gamma":0.0037571428571428573,"theta":-1.0370428571428572,"vega":0.22292142857142855,"rho":0.01833760217792526,"breakevenPct":10.888644296079594},{"delta":0.2,"premium":5.778756476683939,"strike":739.9222797927462,"iv":0.5610787564766839,"gamma":0.0052046632124352335,"theta":-1.0870398963730572,"vega":0.2677445595854922,"rho":0.024583317678417375,"breakevenPct":7.995921196459043},{"delta":0.25,"premium":7.8,"strike":731,"iv":0.56876,"gamma":0.00582,"theta":-1.25154,"vega":0.30382000000000003,"rho":0.030718751348337785,"breakevenPct":6.996480760039973},{"delta":0.3,"premium":9.65810276679842,"strike":721.4229249011858,"iv":0.5520403162055335,"gamma":0.006586166007905138,"theta":-1.331106719367589,"vega":0.3322719367588933,"rho":0.036882491399442864,"breakevenPct":5.878582987151754},{"delta":0.35,"premium":11.90997442455243,"strike":713.6445012787724,"iv":0.5500273657289002,"gamma":0.0070271099744245525,"theta":-1.414757544757033,"vega":0.35378695652173914,"rho":0.043009529751644154,"breakevenPct":5.078201813686622},{"delta":0.4,"premium":13.836121673003802,"strike":705.912547528517,"iv":0.5296638783269961,"gamma":0.007672243346007605,"theta":-1.4247342205323192,"vega":0.3693406844106464,"rho":0.0491846740271989,"breakevenPct":4.237377688528563},{"delta":0.45,"premium":16.588571428571434,"strike":699.3214285714286,"iv":0.5332892857142858,"gamma":0.0077457142857142855,"theta":-1.4723142857142857,"vega":0.37818857142857143,"rho":0.055234117031832446,"breakevenPct":3.6814436125070626},{"delta":0.5,"premium":20.411202185792348,"strike":693.1284153005464,"iv":0.5611333333333334,"gamma":0.0074374316939890715,"theta":-1.562172131147541,"vega":0.3811502732240437,"rho":0.061121557471887626,"breakevenPct":3.3381537004647175},{"delta":0.55,"premium":23.16482939632546,"strike":686.4435695538058,"iv":0.5468139107611548,"gamma":0.007571128608923884,"theta":-1.5149422572178477,"vega":0.3781259842519685,"rho":0.06718048887450018,"breakevenPct":2.7688161957640514},{"delta":0.6,"premium":26.857798165137613,"strike":679.7935779816514,"iv":0.5492155963302752,"gamma":0.00731651376146789,"theta":-1.4903733944954127,"vega":0.3694211009174312,"rho":0.07307609380494652,"breakevenPct":2.3405662857954406},{"delta":0.65,"premium":30.59490740740741,"strike":673.1712962962963,"iv":0.5433574074074075,"gamma":0.0071,"theta":-1.4189574074074074,"vega":0.3540675925925926,"rho":0.07897422015533155,"breakevenPct":1.9227220819568287},{"delta":0.7,"premium":35.030434782608694,"strike":666.213768115942,"iv":0.5414826086956521,"gamma":0.006745652173913044,"theta":-1.3333065217391304,"vega":0.3323985507246377,"rho":0.0847401250839329,"breakevenPct":1.5574740978943524},{"delta":0.75,"premium":40.70734597156398,"strike":658.4123222748815,"iv":0.5482374407582938,"gamma":0.006036492890995261,"theta":-1.2406715639810428,"vega":0.30369004739336497,"rho":0.09027933194037549,"breakevenPct":1.2497890261184852},{"delta":0.8,"premium":46.2828947368421,"strike":650.6798245614035,"iv":0.5399921052631579,"gamma":0.005427192982456141,"theta":-1.0864307017543857,"vega":0.2675675438596491,"rho":0.09583170194730799,"breakevenPct":0.9374095639684245},{"delta":0.85,"premium":56.11557093425604,"strike":639.1868512110726,"iv":0.5632941176470588,"gamma":0.004357439446366783,"theta":-0.9518557093425607,"vega":0.2226525951557094,"rho":0.10059584095238057,"breakevenPct":0.6969575439656953},{"delta":0.9,"premium":63.73184713375797,"strike":629.7452229299363,"iv":0.5386649681528662,"gamma":0.0033796178343949036,"theta":-0.7050331210191082,"vega":0.16779108280254776,"rho":0.10574916409072872,"breakevenPct":0.43260149512581725}],"put":[{"delta":0.1,"premium":3.533823529411765,"strike":608.9705882352941,"iv":0.743629411764706,"gamma":0.00253235294117647,"theta":-0.8858000000000001,"vega":0.16785,"rho":-0.013774544918478428,"breakevenPct":12.317808410566078},{"delta":0.15,"premium":5.208684210526315,"strike":630.2105263157895,"iv":0.67184,"gamma":0.003616842105263158,"theta":-1.058418947368421,"vega":0.22298315789473686,"rho":-0.02070728212404969,"breakevenPct":9.48430214698791},{"delta":0.2,"premium":6.6189189189189195,"strike":646.8918918918919,"iv":0.5951783783783784,"gamma":0.004951351351351351,"theta":-1.1225702702702705,"vega":0.2676027027027027,"rho":-0.02761496385660328,"breakevenPct":7.272665357503664},{"delta":0.25,"premium":8.371739130434783,"strike":657.463768115942,"iv":0.5645710144927537,"gamma":0.005895652173913043,"theta":-1.2047507246376812,"vega":0.3037536231884058,"rho":-0.03458209233808307,"breakevenPct":5.995448306925918},{"delta":0.3,"premium":11.183333333333334,"strike":664.3452380952381,"iv":0.5876119047619048,"gamma":0.0062,"theta":-1.3719809523809525,"vega":0.3323714285714286,"rho":-0.04170637202630209,"breakevenPct":5.40602981043827},{"delta":0.35,"premium":13.94042553191489,"strike":671.8085106382979,"iv":0.5908787234042553,"gamma":0.006572340425531915,"theta":-1.4673808510638295,"vega":0.3541085106382979,"rho":-0.04883393187611377,"breakevenPct":4.724458702315313},{"delta":0.4,"premium":16.580964467005078,"strike":679.2893401015228,"iv":0.5800086294416243,"gamma":0.006928426395939086,"theta":-1.4990736040609136,"vega":0.3693786802030457,"rho":-0.055949378531438436,"breakevenPct":4.023465128456922},{"delta":0.45,"premium":19.258807588075882,"strike":686.3550135501355,"iv":0.565220325203252,"gamma":0.0073,"theta":-1.4915542005420055,"vega":0.37817560975609754,"rho":-0.06306449581636343,"breakevenPct":3.3879989627569373},{"delta":0.5,"premium":22.491666666666667,"strike":693.0555555555555,"iv":0.5610611111111111,"gamma":0.0074222222222222215,"theta":-1.4879833333333332,"vega":0.38104444444444446,"rho":-0.07026952274773385,"breakevenPct":2.8857928588554658},{"delta":0.55,"premium":27.276147959183675,"strike":700.2933673469388,"iv":0.581491581632653,"gamma":0.0071117346938775515,"theta":-1.5280897959183672,"vega":0.3783303571428571,"rho":-0.07774956944114356,"breakevenPct":2.530490030593474},{"delta":0.6,"premium":30.702140672782868,"strike":707.0030581039755,"iv":0.5641455657492355,"gamma":0.007179816513761469,"theta":-1.4397727828746176,"vega":0.3691149847094801,"rho":-0.08498250789977252,"breakevenPct":2.054929480341106},{"delta":0.65,"premium":37.46062500000001,"strike":715.6875,"iv":0.5938875,"gamma":0.006472499999999999,"theta":-1.44988625,"vega":0.35403999999999997,"rho":-0.09281538686464513,"breakevenPct":1.7760032730379889},{"delta":0.7,"premium":44.129423868312756,"strike":724.6090534979423,"iv":0.6053115226337449,"gamma":0.006023456790123457,"theta":-1.3807728395061727,"vega":0.33239917695473253,"rho":-0.10061617051504729,"breakevenPct":1.4497487828021294},{"delta":0.75,"premium":49.34579207920791,"strike":732.3514851485148,"iv":0.5861366336633663,"gamma":0.0057118811881188124,"theta":-1.2107831683168317,"vega":0.3037391089108911,"rho":-0.10816042762920776,"breakevenPct":1.0839124289552413},{"delta":0.8,"premium":58.498415492957754,"strike":743.3978873239437,"iv":0.5973411971830986,"gamma":0.004896126760563379,"theta":-1.0761235915492957,"vega":0.26744542253521125,"rho":-0.11640872577727915,"breakevenPct":0.8096465074098304},{"delta":0.85,"premium":67.30508474576271,"strike":754.1525423728814,"iv":0.5859915254237288,"gamma":0.004167796610169492,"theta":-0.8630322033898306,"vega":0.22283050847457628,"rho":-0.12458589906764063,"breakevenPct":0.5275300689193706},{"delta":0.9,"premium":84.96347826086956,"strike":773.3478260869565,"iv":0.613615652173913,"gamma":0.002999130434782609,"theta":-0.6596382608695652,"vega":0.16769304347826086,"rho":-0.13439424194236477,"breakevenPct":0.30495042273067824}]}},"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"}}