{"symbol":"CAT","url":"https://intraalpha.com/companies/CAT","capturedAt":"2026-10-16T00:25:17.567Z","state":"ready","quote":{"symbol":"CAT","last_price":733.29,"prev_close":748.98,"regular_close":735.64,"change":-15.69,"change_pct":-2.0948,"regular_change":-13.34,"regular_change_pct":-1.7811,"extended_change":-2.35,"extended_change_pct":-0.3194,"bid":732.45,"ask":732.6,"bid_size":40,"ask_size":40,"volume":3906117,"vwap":724.279416,"open":725.75,"high":740.21,"low":704.0101,"close":735.64,"trade_count":129674,"last_trade_at":"2026-10-15T23:55:58.889155544Z","last_quote_at":"2026-10-15T23:59:06.619199147Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:25:11.089253378-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"CAT","fetched_at":"2026-10-16T00:21:34.451837+00:00","name":"Caterpillar Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"FARM & HEAVY CONSTRUCTION MACHINERY","country":"USA","description":"Caterpillar Inc. (often shortened to CAT) is an American Fortune 100 corporation that designs, develops, engineers, manufactures, markets, and sells machinery, engines, financial products, and insurance to customers via a worldwide dealer network.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":344287281000,"ebitda":16251000000,"pe_ratio":33.27,"peg_ratio":1.421,"book_value":42.19,"dividend_per_share":6.16,"dividend_yield":0.008,"eps":22.51,"revenue_ttm":74728997000,"gross_profit_ttm":22204000000,"profit_margin":0.145,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0903,"return_on_equity_ttm":0.57,"quarterly_earnings_growth":0.682,"quarterly_revenue_growth":0.24,"analyst_target_price":951.11,"analyst_number":1,"beta":1.58,"fifty_two_week_high":1071.47,"fifty_two_week_low":507.11,"fifty_day_ma":817.99,"two_hundred_day_ma":804.19,"shares_outstanding":459675000,"forward_pe":25.38,"price_to_sales":4.607,"price_to_book":19.25,"ev_to_revenue":5.51,"ev_to_ebitda":24.46},"optionObservedAt":"2026-10-15T19:46:07.787Z","bars":[{"c":806.79,"h":806.79,"l":801.59,"n":183,"o":803.0274,"t":"2026-10-09T08:00:00Z","v":2000,"vw":804.106441},{"c":805.83,"h":805.83,"l":805.83,"n":3,"o":805.83,"t":"2026-10-09T08:05:00Z","v":101,"vw":805.83},{"c":805.5,"h":805.5,"l":805.5,"n":3,"o":805.5,"t":"2026-10-09T08:10:00Z","v":84,"vw":805.5},{"c":806.5062,"h":806.5062,"l":805.5,"n":5,"o":805.5,"t":"2026-10-09T08:15:00Z","v":272,"vw":806.153904},{"c":806,"h":806.5,"l":806,"n":15,"o":806.5,"t":"2026-10-09T08:35:00Z","v":322,"vw":806.386878},{"c":806,"h":806,"l":806,"n":1,"o":806,"t":"2026-10-09T08:45:00Z","v":50,"vw":806},{"c":806.4,"h":806.4,"l":805.84,"n":7,"o":806.4,"t":"2026-10-09T09:00:00Z","v":470,"vw":806.333333},{"c":805.8,"h":805.8,"l":805.75,"n":4,"o":805.75,"t":"2026-10-09T09:25:00Z","v":200,"vw":805.7875},{"c":802,"h":802.05,"l":802,"n":13,"o":802.05,"t":"2026-10-09T10:45:00Z","v":314,"vw":802.01381},{"c":803.99,"h":803.99,"l":803.99,"n":10,"o":803.99,"t":"2026-10-09T10:55:00Z","v":133,"vw":803.99},{"c":805,"h":805,"l":803.76,"n":28,"o":803.76,"t":"2026-10-09T11:00:00Z","v":265,"vw":804.477895},{"c":803,"h":803.12,"l":803,"n":11,"o":803.07,"t":"2026-10-09T11:10:00Z","v":876,"vw":803.01092},{"c":805,"h":805,"l":803.89,"n":12,"o":803.89,"t":"2026-10-09T11:15:00Z","v":127,"vw":804.506667},{"c":805,"h":805,"l":804,"n":42,"o":804,"t":"2026-10-09T11:30:00Z","v":678,"vw":804.551435},{"c":803.25,"h":803.25,"l":803.06,"n":5,"o":803.25,"t":"2026-10-09T11:35:00Z","v":151,"vw":803.191538},{"c":804.5,"h":805,"l":804.5,"n":21,"o":804.85,"t":"2026-10-09T11:40:00Z","v":509,"vw":804.838572},{"c":804.5,"h":804.7,"l":804.5,"n":15,"o":804.7,"t":"2026-10-09T11:45:00Z","v":411,"vw":804.653846},{"c":804.9,"h":804.9,"l":804.5,"n":13,"o":804.5,"t":"2026-10-09T11:55:00Z","v":601,"vw":804.699203},{"c":804.5,"h":804.5,"l":804.5,"n":6,"o":804.5,"t":"2026-10-09T12:00:00Z","v":127,"vw":804.5},{"c":803.96,"h":803.96,"l":803.96,"n":3,"o":803.96,"t":"2026-10-09T12:05:00Z","v":110,"vw":803.96},{"c":803.5,"h":803.58,"l":803.5,"n":7,"o":803.58,"t":"2026-10-09T12:10:00Z","v":160,"vw":803.526269},{"c":804.68,"h":804.68,"l":804.68,"n":2,"o":804.68,"t":"2026-10-09T12:15:00Z","v":152,"vw":804.68},{"c":804.54,"h":804.6,"l":804.54,"n":14,"o":804.6,"t":"2026-10-09T12:20:00Z","v":771,"vw":804.592174},{"c":804.6,"h":804.6,"l":804.6,"n":5,"o":804.6,"t":"2026-10-09T12:25:00Z","v":689,"vw":804.6},{"c":802.97,"h":802.97,"l":802.97,"n":14,"o":802.97,"t":"2026-10-09T12:30:00Z","v":219,"vw":802.97},{"c":801.01,"h":802.06,"l":801.01,"n":32,"o":802.06,"t":"2026-10-09T12:35:00Z","v":399,"vw":801.630968},{"c":801,"h":801.01,"l":800.8834,"n":27,"o":800.8834,"t":"2026-10-09T12:40:00Z","v":531,"vw":800.941131},{"c":800.3,"h":800.5,"l":800.3,"n":13,"o":800.5,"t":"2026-10-09T12:45:00Z","v":1029,"vw":800.401702},{"c":800,"h":800,"l":799,"n":62,"o":800,"t":"2026-10-09T12:50:00Z","v":1170,"vw":799.730263},{"c":801.75,"h":801.75,"l":799.5,"n":14,"o":799.5,"t":"2026-10-09T12:55:00Z","v":207,"vw":800.513736},{"c":802.8,"h":803.99,"l":802.8,"n":7,"o":803.99,"t":"2026-10-09T13:05:00Z","v":159,"vw":803.593333},{"c":802,"h":803,"l":802,"n":11,"o":803,"t":"2026-10-09T13:10:00Z","v":183,"vw":802.675325},{"c":803.16,"h":803.16,"l":802.69,"n":10,"o":802.69,"t":"2026-10-09T13:15:00Z","v":242,"vw":802.824286},{"c":803.18,"h":803.18,"l":802,"n":6,"o":802,"t":"2026-10-09T13:20:00Z","v":189,"vw":802.822424},{"c":795.02,"h":804.59,"l":795.02,"n":159,"o":804.59,"t":"2026-10-09T13:25:00Z","v":3125,"vw":799.919542},{"c":795.085,"h":802.06,"l":794.74,"n":2145,"o":796.22,"t":"2026-10-09T13:30:00Z","v":57854,"vw":797.213707},{"c":800.11,"h":800.99,"l":794.7158,"n":1112,"o":795.085,"t":"2026-10-09T13:35:00Z","v":18071,"vw":797.436292},{"c":794.3,"h":801.12,"l":792.88,"n":1417,"o":800.5524,"t":"2026-10-09T13:40:00Z","v":32471,"vw":797.389289},{"c":795.07,"h":795.3799,"l":791.19,"n":1610,"o":794.42,"t":"2026-10-09T13:45:00Z","v":32284,"vw":793.062325},{"c":794.36,"h":795.81,"l":792.49,"n":1046,"o":794.98,"t":"2026-10-09T13:50:00Z","v":45350,"vw":794.186939},{"c":798.535,"h":798.535,"l":792.79,"n":950,"o":794.8782,"t":"2026-10-09T13:55:00Z","v":18346,"vw":795.109119},{"c":799.59,"h":800.53,"l":797.55,"n":1102,"o":797.73,"t":"2026-10-09T14:00:00Z","v":24947,"vw":799.076145},{"c":797.27,"h":800.5,"l":797.27,"n":1006,"o":799.2851,"t":"2026-10-09T14:05:00Z","v":16804,"vw":799.123114},{"c":796.1401,"h":797.545,"l":794.04,"n":879,"o":796.79,"t":"2026-10-09T14:10:00Z","v":13381,"vw":796.848632},{"c":797.58,"h":798.67,"l":796.14,"n":814,"o":796.71,"t":"2026-10-09T14:15:00Z","v":12854,"vw":797.417373},{"c":799.4015,"h":799.84,"l":796.7201,"n":972,"o":797.76,"t":"2026-10-09T14:20:00Z","v":19507,"vw":798.269262},{"c":798.845,"h":799.125,"l":797.37,"n":731,"o":799,"t":"2026-10-09T14:25:00Z","v":12283,"vw":798.411778},{"c":799.75,"h":800.21,"l":798.81,"n":724,"o":798.84,"t":"2026-10-09T14:30:00Z","v":11825,"vw":799.39168},{"c":798.45,"h":800,"l":797.99,"n":777,"o":799.54,"t":"2026-10-09T14:35:00Z","v":11050,"vw":799.088072},{"c":798.41,"h":798.77,"l":797.01,"n":826,"o":798.7274,"t":"2026-10-09T14:40:00Z","v":15452,"vw":797.778653},{"c":800.475,"h":800.57,"l":798,"n":664,"o":798.41,"t":"2026-10-09T14:45:00Z","v":11842,"vw":799.172912},{"c":802.28,"h":802.82,"l":800.54,"n":945,"o":800.54,"t":"2026-10-09T14:50:00Z","v":19689,"vw":801.953783},{"c":802,"h":803.6,"l":802,"n":866,"o":802.2801,"t":"2026-10-09T14:55:00Z","v":17130,"vw":802.770565},{"c":802.45,"h":804.31,"l":801.63,"n":925,"o":802.38,"t":"2026-10-09T15:00:00Z","v":16086,"vw":802.739486},{"c":801.15,"h":802.48,"l":800.54,"n":728,"o":802.265,"t":"2026-10-09T15:05:00Z","v":10516,"vw":801.74917},{"c":802.75,"h":804.21,"l":801.84,"n":875,"o":801.84,"t":"2026-10-09T15:10:00Z","v":11373,"vw":803.119896},{"c":802,"h":803.25,"l":801.39,"n":667,"o":803,"t":"2026-10-09T15:15:00Z","v":11279,"vw":802.620337},{"c":801.15,"h":802.38,"l":800.72,"n":611,"o":801.36,"t":"2026-10-09T15:20:00Z","v":8423,"vw":801.489208},{"c":800.765,"h":801.375,"l":800.1001,"n":849,"o":801.155,"t":"2026-10-09T15:25:00Z","v":13848,"vw":800.867136},{"c":801.005,"h":801.32,"l":800.21,"n":736,"o":800.43,"t":"2026-10-09T15:30:00Z","v":18717,"vw":800.697844},{"c":801.55,"h":801.94,"l":800.948,"n":675,"o":801.0075,"t":"2026-10-09T15:35:00Z","v":13237,"vw":801.412257},{"c":801.975,"h":802.5,"l":801.32,"n":816,"o":801.41,"t":"2026-10-09T15:40:00Z","v":15681,"vw":802.031615},{"c":802.27,"h":802.79,"l":801.57,"n":501,"o":802.05,"t":"2026-10-09T15:45:00Z","v":7265,"vw":802.240845},{"c":802.68,"h":803,"l":802.2,"n":606,"o":802.375,"t":"2026-10-09T15:50:00Z","v":6238,"vw":802.646831},{"c":802.02,"h":802.63,"l":801.795,"n":525,"o":802.63,"t":"2026-10-09T15:55:00Z","v":6190,"vw":802.258479},{"c":801.7,"h":802.239,"l":801.07,"n":599,"o":801.98,"t":"2026-10-09T16:00:00Z","v":84696,"vw":801.447969},{"c":801.1,"h":802.38,"l":801,"n":503,"o":801.47,"t":"2026-10-09T16:05:00Z","v":5866,"vw":801.54181},{"c":801.11,"h":801.67,"l":800.45,"n":1172,"o":801,"t":"2026-10-09T16:10:00Z","v":30776,"vw":801.229638},{"c":801,"h":801.78,"l":800.5,"n":574,"o":801.11,"t":"2026-10-09T16:15:00Z","v":15500,"vw":801.056072},{"c":800.02,"h":801.68,"l":799.7,"n":655,"o":801.225,"t":"2026-10-09T16:20:00Z","v":8644,"vw":800.344809},{"c":800.09,"h":800.2,"l":799.1,"n":542,"o":799.7291,"t":"2026-10-09T16:25:00Z","v":7936,"vw":799.660414},{"c":800.2085,"h":800.47,"l":799.56,"n":608,"o":800.42,"t":"2026-10-09T16:30:00Z","v":9946,"vw":800.095882},{"c":800.12,"h":800.53,"l":799.7,"n":645,"o":799.985,"t":"2026-10-09T16:35:00Z","v":8409,"vw":800.053968},{"c":800.09,"h":800.59,"l":799.78,"n":694,"o":800.01,"t":"2026-10-09T16:40:00Z","v":11970,"vw":800.124612},{"c":800.03,"h":800.515,"l":799.57,"n":622,"o":800.1,"t":"2026-10-09T16:45:00Z","v":8773,"vw":800.11088},{"c":800.26,"h":800.88,"l":799.81,"n":651,"o":800.18,"t":"2026-10-09T16:50:00Z","v":8348,"vw":800.465041},{"c":801.39,"h":801.39,"l":800.11,"n":547,"o":800.11,"t":"2026-10-09T16:55:00Z","v":6252,"vw":800.822403},{"c":801.71,"h":801.8692,"l":801.1,"n":564,"o":801.21,"t":"2026-10-09T17:00:00Z","v":6649,"vw":801.359334},{"c":801.84,"h":802.29,"l":801.37,"n":481,"o":801.71,"t":"2026-10-09T17:05:00Z","v":7204,"vw":801.693137},{"c":801.395,"h":802.28,"l":801.03,"n":582,"o":801.855,"t":"2026-10-09T17:10:00Z","v":11170,"vw":801.938174},{"c":802.6075,"h":802.6075,"l":801.455,"n":417,"o":801.455,"t":"2026-10-09T17:15:00Z","v":5064,"vw":802.025458},{"c":802.02,"h":802.92,"l":801.98,"n":489,"o":802.78,"t":"2026-10-09T17:20:00Z","v":5294,"vw":802.38164},{"c":802.29,"h":802.61,"l":801.68,"n":534,"o":802.01,"t":"2026-10-09T17:25:00Z","v":8712,"vw":802.403251},{"c":803.44,"h":803.5363,"l":802,"n":713,"o":802.11,"t":"2026-10-09T17:30:00Z","v":9348,"vw":802.85623},{"c":803.345,"h":803.555,"l":802.86,"n":630,"o":803.555,"t":"2026-10-09T17:35:00Z","v":9950,"vw":803.25306},{"c":803.17,"h":803.7025,"l":802.85,"n":665,"o":803.6,"t":"2026-10-09T17:40:00Z","v":8451,"vw":803.304545},{"c":802.67,"h":803.07,"l":802.55,"n":764,"o":803.07,"t":"2026-10-09T17:45:00Z","v":7374,"vw":802.763186},{"c":802.971,"h":803.17,"l":802.52,"n":667,"o":802.655,"t":"2026-10-09T17:50:00Z","v":12339,"vw":802.792813},{"c":803.6,"h":803.6,"l":802.83,"n":629,"o":803.32,"t":"2026-10-09T17:55:00Z","v":10553,"vw":803.09135},{"c":803.4,"h":803.56,"l":802.91,"n":488,"o":803.225,"t":"2026-10-09T18:00:00Z","v":5955,"vw":803.213833},{"c":803.8,"h":804,"l":803.4,"n":610,"o":803.42,"t":"2026-10-09T18:05:00Z","v":8174,"vw":803.775779},{"c":803.06,"h":803.87,"l":803,"n":481,"o":803.635,"t":"2026-10-09T18:10:00Z","v":7594,"vw":803.437405},{"c":802.44,"h":803.25,"l":802.14,"n":516,"o":803.25,"t":"2026-10-09T18:15:00Z","v":6820,"vw":802.609721},{"c":802.89,"h":803.03,"l":802.27,"n":564,"o":802.27,"t":"2026-10-09T18:20:00Z","v":6237,"vw":802.737988},{"c":803,"h":803.185,"l":802.58,"n":700,"o":802.73,"t":"2026-10-09T18:25:00Z","v":10303,"vw":802.86047},{"c":803.16,"h":803.34,"l":803.09,"n":574,"o":803.09,"t":"2026-10-09T18:30:00Z","v":8510,"vw":803.196658},{"c":802.495,"h":803.155,"l":802.13,"n":649,"o":803.06,"t":"2026-10-09T18:35:00Z","v":10693,"vw":802.609813},{"c":802.31,"h":802.6,"l":801.93,"n":655,"o":802.6,"t":"2026-10-09T18:40:00Z","v":7984,"vw":802.314605},{"c":803.05,"h":803.05,"l":802.1125,"n":818,"o":802.355,"t":"2026-10-09T18:45:00Z","v":12052,"vw":802.499365},{"c":802.65,"h":804,"l":802.05,"n":840,"o":802.874,"t":"2026-10-09T18:50:00Z","v":13461,"vw":803.164044},{"c":802.925,"h":802.96,"l":802.07,"n":552,"o":802.9525,"t":"2026-10-09T18:55:00Z","v":6852,"vw":802.515511},{"c":802.68,"h":802.9301,"l":802.36,"n":650,"o":802.7433,"t":"2026-10-09T19:00:00Z","v":11823,"vw":802.552706},{"c":801.945,"h":802.9,"l":801.9,"n":881,"o":802.61,"t":"2026-10-09T19:05:00Z","v":10526,"vw":802.323059},{"c":802.365,"h":802.73,"l":802.035,"n":747,"o":802.035,"t":"2026-10-09T19:10:00Z","v":12942,"vw":802.364035},{"c":803.18,"h":803.2075,"l":802.26,"n":791,"o":802.32,"t":"2026-10-09T19:15:00Z","v":11447,"vw":802.599864},{"c":802.76,"h":803.2528,"l":802.76,"n":788,"o":803.05,"t":"2026-10-09T19:20:00Z","v":6641,"vw":803.026308},{"c":802.67,"h":803,"l":802.36,"n":880,"o":802.66,"t":"2026-10-09T19:25:00Z","v":9741,"vw":802.690119},{"c":801.8385,"h":802.81,"l":801.785,"n":929,"o":802.58,"t":"2026-10-09T19:30:00Z","v":13049,"vw":802.187941},{"c":801.785,"h":802.1,"l":801.53,"n":954,"o":802,"t":"2026-10-09T19:35:00Z","v":14009,"vw":801.850189},{"c":801.77,"h":802.07,"l":801.28,"n":1050,"o":801.435,"t":"2026-10-09T19:40:00Z","v":15162,"vw":801.661108},{"c":801.38,"h":801.88,"l":800.995,"n":1306,"o":801.71,"t":"2026-10-09T19:45:00Z","v":15652,"vw":801.391274},{"c":800.85,"h":801.965,"l":800.805,"n":2191,"o":801.53,"t":"2026-10-09T19:50:00Z","v":30965,"vw":801.484916},{"c":800.74,"h":801.42,"l":800.21,"n":5868,"o":801.06,"t":"2026-10-09T19:55:00Z","v":98389,"vw":800.762923},{"c":800.47,"h":800.47,"l":800.47,"n":153,"o":800.47,"t":"2026-10-09T20:00:00Z","v":313719,"vw":800.47},{"c":802.4777,"h":802.4777,"l":799.06,"n":42,"o":800.66,"t":"2026-10-09T20:05:00Z","v":1215,"vw":800.448996},{"c":799.06,"h":799.06,"l":799.06,"n":9,"o":799.06,"t":"2026-10-09T20:10:00Z","v":108,"vw":799.06},{"c":800.0451,"h":800.0451,"l":800.0451,"n":9,"o":800.0451,"t":"2026-10-09T20:15:00Z","v":101,"vw":800.0451},{"c":800.06,"h":800.51,"l":800.06,"n":75,"o":800.51,"t":"2026-10-09T20:40:00Z","v":405,"vw":800.188571},{"c":800,"h":800,"l":800,"n":2,"o":800,"t":"2026-10-09T20:45:00Z","v":251,"vw":800},{"c":800.47,"h":800.47,"l":800.47,"n":5,"o":800.47,"t":"2026-10-09T20:50:00Z","v":309,"vw":800.47},{"c":802.5234,"h":802.5234,"l":802.5234,"n":11,"o":802.5234,"t":"2026-10-09T20:55:00Z","v":110,"vw":802.5234},{"c":802.1663,"h":802.1663,"l":802.1663,"n":1,"o":802.1663,"t":"2026-10-09T21:05:00Z","v":40,"vw":802.1663},{"c":801.01,"h":801.01,"l":801.01,"n":17,"o":801.01,"t":"2026-10-09T21:20:00Z","v":111,"vw":801.01},{"c":801.12,"h":801.12,"l":801.12,"n":5,"o":801.12,"t":"2026-10-09T21:25:00Z","v":118,"vw":801.12},{"c":800.89,"h":800.89,"l":800.89,"n":2,"o":800.89,"t":"2026-10-09T21:40:00Z","v":56,"vw":800.89},{"c":800.9,"h":800.9,"l":800.9,"n":5,"o":800.9,"t":"2026-10-09T21:50:00Z","v":105,"vw":800.9},{"c":801.5,"h":801.5,"l":801.5,"n":4,"o":801.5,"t":"2026-10-09T22:10:00Z","v":137,"vw":801.5},{"c":800.47,"h":800.47,"l":800.47,"n":4,"o":800.47,"t":"2026-10-09T22:20:00Z","v":397512,"vw":800.47},{"c":800.9762,"h":800.9762,"l":800.9762,"n":1,"o":800.9762,"t":"2026-10-09T23:50:00Z","v":300,"vw":800.9762},{"c":803.48,"h":803.48,"l":803.13,"n":93,"o":803.13,"t":"2026-10-12T08:00:00Z","v":555,"vw":803.38},{"c":800.91,"h":801.22,"l":800.91,"n":18,"o":801.22,"t":"2026-10-12T08:15:00Z","v":216,"vw":801.06878},{"c":800.48,"h":800.48,"l":800.48,"n":4,"o":800.48,"t":"2026-10-12T08:30:00Z","v":100,"vw":800.48},{"c":800,"h":800,"l":800,"n":8,"o":800,"t":"2026-10-12T08:35:00Z","v":112,"vw":800},{"c":798.5,"h":798.5,"l":798.5,"n":23,"o":798.5,"t":"2026-10-12T08:45:00Z","v":193,"vw":798.5},{"c":797.7,"h":797.7,"l":797.7,"n":6,"o":797.7,"t":"2026-10-12T09:05:00Z","v":61,"vw":797.7},{"c":800.02,"h":800.02,"l":800.02,"n":9,"o":800.02,"t":"2026-10-12T09:25:00Z","v":146,"vw":800.02},{"c":798.38,"h":798.38,"l":798.38,"n":3,"o":798.38,"t":"2026-10-12T10:30:00Z","v":59,"vw":798.38},{"c":798.5,"h":798.5,"l":798,"n":3,"o":798,"t":"2026-10-12T11:00:00Z","v":486,"vw":798.041237},{"c":798,"h":798.02,"l":797.96,"n":38,"o":798.02,"t":"2026-10-12T11:05:00Z","v":656,"vw":797.998065},{"c":800,"h":800,"l":799.76,"n":40,"o":799.76,"t":"2026-10-12T11:10:00Z","v":753,"vw":799.902326},{"c":800.47,"h":800.47,"l":799.99,"n":25,"o":799.99,"t":"2026-10-12T11:20:00Z","v":717,"vw":800.426667},{"c":798,"h":798,"l":797,"n":8,"o":797,"t":"2026-10-12T11:40:00Z","v":239,"vw":797.73822},{"c":799.25,"h":799.25,"l":799,"n":11,"o":799,"t":"2026-10-12T12:20:00Z","v":217,"vw":799.108268},{"c":797,"h":797,"l":796.32,"n":29,"o":796.32,"t":"2026-10-12T12:30:00Z","v":276,"vw":796.645532},{"c":797,"h":797,"l":797,"n":8,"o":797,"t":"2026-10-12T12:45:00Z","v":223,"vw":797},{"c":797.54,"h":797.54,"l":797.54,"n":49,"o":797.54,"t":"2026-10-12T12:50:00Z","v":399,"vw":797.54},{"c":796.9,"h":796.9,"l":796.9,"n":84,"o":796.9,"t":"2026-10-12T13:00:00Z","v":699,"vw":796.9},{"c":797.1,"h":797.1,"l":797.1,"n":38,"o":797.1,"t":"2026-10-12T13:10:00Z","v":220,"vw":797.1},{"c":797.2651,"h":797.2651,"l":797.2651,"n":3,"o":797.2651,"t":"2026-10-12T13:20:00Z","v":165,"vw":797.2651},{"c":797,"h":798.5,"l":797,"n":80,"o":797,"t":"2026-10-12T13:25:00Z","v":1164,"vw":797.277468},{"c":798.65,"h":800.26,"l":795.7611,"n":2221,"o":798.42,"t":"2026-10-12T13:30:00Z","v":40841,"vw":798.321407},{"c":801.12,"h":801.12,"l":797.08,"n":1355,"o":798.71,"t":"2026-10-12T13:35:00Z","v":24254,"vw":798.640364},{"c":801.83,"h":802.61,"l":799.26,"n":873,"o":800.65,"t":"2026-10-12T13:40:00Z","v":10768,"vw":801.026841},{"c":803.62,"h":805.7036,"l":802,"n":1166,"o":802.5,"t":"2026-10-12T13:45:00Z","v":22574,"vw":803.771702},{"c":805.555,"h":806.9999,"l":803.66,"n":910,"o":804.5,"t":"2026-10-12T13:50:00Z","v":13867,"vw":805.767365},{"c":808.42,"h":808.4762,"l":804.0001,"n":1010,"o":805.08,"t":"2026-10-12T13:55:00Z","v":19291,"vw":805.682772},{"c":805.3475,"h":809.525,"l":805.3475,"n":1082,"o":808.09,"t":"2026-10-12T14:00:00Z","v":21477,"vw":807.458141},{"c":806.5,"h":808.94,"l":805.1851,"n":976,"o":805.1851,"t":"2026-10-12T14:05:00Z","v":28259,"vw":806.85125},{"c":811.18,"h":811.72,"l":806.01,"n":1084,"o":806.56,"t":"2026-10-12T14:10:00Z","v":23836,"vw":809.677139},{"c":811.19,"h":811.67,"l":809.611,"n":1588,"o":811.06,"t":"2026-10-12T14:15:00Z","v":36185,"vw":810.577647},{"c":809.56,"h":811.5,"l":809.45,"n":962,"o":811.25,"t":"2026-10-12T14:20:00Z","v":19180,"vw":810.848193},{"c":809.86,"h":810.65,"l":809.45,"n":956,"o":809.835,"t":"2026-10-12T14:25:00Z","v":18383,"vw":809.97031},{"c":811.04,"h":811.28,"l":809.5,"n":821,"o":809.66,"t":"2026-10-12T14:30:00Z","v":15537,"vw":810.59625},{"c":810.19,"h":812,"l":809.66,"n":819,"o":810.98,"t":"2026-10-12T14:35:00Z","v":12380,"vw":811.097036},{"c":809.73,"h":811.09,"l":809.5,"n":778,"o":810.3125,"t":"2026-10-12T14:40:00Z","v":12280,"vw":810.19743},{"c":809.68,"h":810.36,"l":807.89,"n":844,"o":809.5,"t":"2026-10-12T14:45:00Z","v":13418,"vw":809.252143},{"c":810.985,"h":811.0194,"l":809.23,"n":757,"o":809.64,"t":"2026-10-12T14:50:00Z","v":11134,"vw":810.060773},{"c":810.19,"h":811.6,"l":810.075,"n":916,"o":810.9,"t":"2026-10-12T14:55:00Z","v":18214,"vw":810.735976},{"c":808.755,"h":810.819,"l":808.5725,"n":852,"o":810.819,"t":"2026-10-12T15:00:00Z","v":12773,"vw":809.424567},{"c":808.88,"h":810.08,"l":808.34,"n":789,"o":808.34,"t":"2026-10-12T15:05:00Z","v":13748,"vw":809.147552},{"c":808.14,"h":809.4837,"l":808.06,"n":616,"o":808.83,"t":"2026-10-12T15:10:00Z","v":8222,"vw":808.800949},{"c":808.195,"h":809.55,"l":808.19,"n":729,"o":808.29,"t":"2026-10-12T15:15:00Z","v":11748,"vw":808.865261},{"c":808,"h":808.92,"l":807.9,"n":600,"o":808.38,"t":"2026-10-12T15:20:00Z","v":9085,"vw":808.356458},{"c":808.51,"h":808.56,"l":807.3225,"n":663,"o":807.7,"t":"2026-10-12T15:25:00Z","v":10522,"vw":808.092657},{"c":808.75,"h":809.215,"l":808.43,"n":615,"o":808.51,"t":"2026-10-12T15:30:00Z","v":8313,"vw":808.874012},{"c":810.4,"h":810.4,"l":808.8,"n":515,"o":808.99,"t":"2026-10-12T15:35:00Z","v":7106,"vw":809.51628},{"c":809.66,"h":811.3755,"l":809.28,"n":653,"o":810.35,"t":"2026-10-12T15:40:00Z","v":11989,"vw":810.640699},{"c":809.1,"h":809.77,"l":808.89,"n":417,"o":809.41,"t":"2026-10-12T15:45:00Z","v":6429,"vw":809.351634},{"c":809.45,"h":809.9999,"l":808.88,"n":534,"o":809.31,"t":"2026-10-12T15:50:00Z","v":8398,"vw":809.377961},{"c":808.58,"h":809.5,"l":808.245,"n":704,"o":809.398,"t":"2026-10-12T15:55:00Z","v":12510,"vw":808.880584},{"c":809.56,"h":810.21,"l":808.26,"n":649,"o":808.26,"t":"2026-10-12T16:00:00Z","v":11520,"vw":809.114864},{"c":808.66,"h":809.77,"l":808.6,"n":538,"o":809.51,"t":"2026-10-12T16:05:00Z","v":10925,"vw":809.152948},{"c":807.7375,"h":808.9228,"l":807.72,"n":538,"o":808.67,"t":"2026-10-12T16:10:00Z","v":8317,"vw":808.26723},{"c":808.1711,"h":808.53,"l":807.575,"n":501,"o":807.69,"t":"2026-10-12T16:15:00Z","v":6437,"vw":808.212704},{"c":808.52,"h":808.985,"l":808.01,"n":688,"o":808.27,"t":"2026-10-12T16:20:00Z","v":11784,"vw":808.471581},{"c":807.65,"h":809.022,"l":807.36,"n":671,"o":808.495,"t":"2026-10-12T16:25:00Z","v":11641,"vw":807.821243},{"c":808.145,"h":808.5,"l":807.48,"n":330,"o":807.56,"t":"2026-10-12T16:30:00Z","v":10634,"vw":808.043293},{"c":807.03,"h":808.09,"l":807,"n":426,"o":807.94,"t":"2026-10-12T16:35:00Z","v":7473,"vw":807.51505},{"c":806.31,"h":807.095,"l":806.24,"n":429,"o":807.095,"t":"2026-10-12T16:40:00Z","v":6268,"vw":806.706114},{"c":805.765,"h":806.68,"l":805.56,"n":392,"o":806.41,"t":"2026-10-12T16:45:00Z","v":4462,"vw":806.138821},{"c":806.38,"h":806.38,"l":805.495,"n":470,"o":805.57,"t":"2026-10-12T16:50:00Z","v":6651,"vw":805.760891},{"c":806.4168,"h":806.602,"l":805.85,"n":454,"o":806.09,"t":"2026-10-12T16:55:00Z","v":6741,"vw":806.197616},{"c":807.475,"h":807.88,"l":806.235,"n":437,"o":806.235,"t":"2026-10-12T17:00:00Z","v":4523,"vw":807.168686},{"c":807.27,"h":807.79,"l":806.8701,"n":409,"o":807.67,"t":"2026-10-12T17:05:00Z","v":5731,"vw":807.236858},{"c":807.255,"h":807.6,"l":806.97,"n":436,"o":807.6,"t":"2026-10-12T17:10:00Z","v":5151,"vw":807.242983},{"c":807.0425,"h":807.225,"l":806.57,"n":441,"o":807.225,"t":"2026-10-12T17:15:00Z","v":5758,"vw":806.905253},{"c":806.17,"h":807.041,"l":805.89,"n":520,"o":806.92,"t":"2026-10-12T17:20:00Z","v":9867,"vw":806.718908},{"c":806.58,"h":806.69,"l":805.6406,"n":531,"o":805.9,"t":"2026-10-12T17:25:00Z","v":9280,"vw":806.072466},{"c":806.8201,"h":807.9,"l":806.54,"n":683,"o":806.75,"t":"2026-10-12T17:30:00Z","v":18265,"vw":807.167605},{"c":806.85,"h":807.8241,"l":806.45,"n":408,"o":807.485,"t":"2026-10-12T17:35:00Z","v":5766,"vw":806.868897},{"c":807.54,"h":807.63,"l":806.48,"n":407,"o":806.805,"t":"2026-10-12T17:40:00Z","v":7222,"vw":807.011682},{"c":807.17,"h":807.7,"l":806.85,"n":402,"o":807.7,"t":"2026-10-12T17:45:00Z","v":5827,"vw":807.22057},{"c":806.7701,"h":807.175,"l":806.74,"n":733,"o":806.9101,"t":"2026-10-12T17:50:00Z","v":5662,"vw":806.985258},{"c":807.16,"h":807.1845,"l":806.56,"n":435,"o":807.045,"t":"2026-10-12T17:55:00Z","v":4423,"vw":806.876323},{"c":806.85,"h":807.18,"l":806.53,"n":519,"o":807.1,"t":"2026-10-12T18:00:00Z","v":7514,"vw":806.928159},{"c":806.485,"h":806.96,"l":806.375,"n":444,"o":806.85,"t":"2026-10-12T18:05:00Z","v":5662,"vw":806.675279},{"c":806.6,"h":806.64,"l":805.82,"n":419,"o":806.49,"t":"2026-10-12T18:10:00Z","v":5322,"vw":806.188809},{"c":806.085,"h":806.495,"l":806,"n":414,"o":806.35,"t":"2026-10-12T18:15:00Z","v":6232,"vw":806.214925},{"c":805.82,"h":806.11,"l":805.38,"n":572,"o":805.98,"t":"2026-10-12T18:20:00Z","v":5737,"vw":805.705182},{"c":805.515,"h":806.11,"l":805.48,"n":584,"o":806.11,"t":"2026-10-12T18:25:00Z","v":12318,"vw":805.699348},{"c":805.4791,"h":805.6248,"l":805.28,"n":510,"o":805.4351,"t":"2026-10-12T18:30:00Z","v":6016,"vw":805.454206},{"c":805.305,"h":805.7332,"l":805.09,"n":625,"o":805.48,"t":"2026-10-12T18:35:00Z","v":9180,"vw":805.294519},{"c":805.35,"h":805.4,"l":804.87,"n":747,"o":805.3,"t":"2026-10-12T18:40:00Z","v":13551,"vw":805.084934},{"c":803.99,"h":805.3463,"l":803.509,"n":510,"o":805.275,"t":"2026-10-12T18:45:00Z","v":7210,"vw":804.527666},{"c":802.48,"h":803.99,"l":801.93,"n":826,"o":803.99,"t":"2026-10-12T18:50:00Z","v":14636,"vw":802.613537},{"c":802.77,"h":802.77,"l":802.4,"n":748,"o":802.48,"t":"2026-10-12T18:55:00Z","v":12019,"vw":802.551031},{"c":803.38,"h":803.67,"l":802.4,"n":590,"o":802.95,"t":"2026-10-12T19:00:00Z","v":9794,"vw":802.86567},{"c":802.245,"h":803.39,"l":802.02,"n":596,"o":803.39,"t":"2026-10-12T19:05:00Z","v":8513,"vw":802.580899},{"c":801.92,"h":802.245,"l":801.41,"n":736,"o":802.245,"t":"2026-10-12T19:10:00Z","v":16695,"vw":801.915145},{"c":802.35,"h":802.35,"l":801.47,"n":750,"o":801.84,"t":"2026-10-12T19:15:00Z","v":11746,"vw":801.769662},{"c":801.725,"h":802.41,"l":801.285,"n":679,"o":802.4099,"t":"2026-10-12T19:20:00Z","v":10756,"vw":801.978308},{"c":801,"h":802.26,"l":801,"n":722,"o":801.36,"t":"2026-10-12T19:25:00Z","v":10871,"vw":801.53665},{"c":801.2525,"h":801.52,"l":800.695,"n":878,"o":801.155,"t":"2026-10-12T19:30:00Z","v":14043,"vw":801.134792},{"c":800.61,"h":801.75,"l":800.4675,"n":936,"o":801.24,"t":"2026-10-12T19:35:00Z","v":14070,"vw":801.158999},{"c":799.89,"h":800.8664,"l":799.6,"n":1396,"o":800.8664,"t":"2026-10-12T19:40:00Z","v":22537,"vw":800.09967},{"c":800.04,"h":800.3,"l":799.53,"n":1308,"o":799.53,"t":"2026-10-12T19:45:00Z","v":26246,"vw":799.843313},{"c":801.445,"h":801.495,"l":799.97,"n":1623,"o":800.875,"t":"2026-10-12T19:50:00Z","v":36125,"vw":800.585983},{"c":799.37,"h":802.02,"l":799.34,"n":3916,"o":801.51,"t":"2026-10-12T19:55:00Z","v":93293,"vw":800.361225},{"c":799.37,"h":799.37,"l":799.37,"n":116,"o":799.37,"t":"2026-10-12T20:00:00Z","v":378412,"vw":799.37},{"c":801.92,"h":801.92,"l":801.92,"n":3,"o":801.92,"t":"2026-10-12T20:05:00Z","v":181,"vw":801.92},{"c":800.01,"h":800.12,"l":800.01,"n":11,"o":800.12,"t":"2026-10-12T21:25:00Z","v":114,"vw":800.065},{"c":800.56,"h":800.56,"l":800.56,"n":4,"o":800.56,"t":"2026-10-12T22:50:00Z","v":60,"vw":800.56},{"c":800.2,"h":800.2,"l":800.2,"n":2,"o":800.2,"t":"2026-10-12T23:10:00Z","v":50,"vw":800.2},{"c":799,"h":799.33,"l":799,"n":30,"o":799.33,"t":"2026-10-12T23:30:00Z","v":506,"vw":799.073603},{"c":794,"h":798.2,"l":793,"n":303,"o":793,"t":"2026-10-13T08:00:00Z","v":4899,"vw":795.974878},{"c":796.02,"h":796.02,"l":792.84,"n":18,"o":792.84,"t":"2026-10-13T08:10:00Z","v":389,"vw":794.802028},{"c":796.9,"h":796.9,"l":796.9,"n":5,"o":796.9,"t":"2026-10-13T09:10:00Z","v":100,"vw":796.9},{"c":799.59,"h":799.59,"l":799.59,"n":1,"o":799.59,"t":"2026-10-13T09:15:00Z","v":60,"vw":799.59},{"c":794.01,"h":796.41,"l":794.01,"n":11,"o":796.41,"t":"2026-10-13T10:35:00Z","v":346,"vw":794.423793},{"c":795.89,"h":795.89,"l":795.89,"n":17,"o":795.89,"t":"2026-10-13T10:55:00Z","v":209,"vw":795.89},{"c":794,"h":796,"l":794,"n":78,"o":796,"t":"2026-10-13T11:00:00Z","v":2051,"vw":794.959552},{"c":793.97,"h":794.04,"l":793,"n":14,"o":793,"t":"2026-10-13T11:05:00Z","v":416,"vw":793.667753},{"c":792,"h":792,"l":792,"n":29,"o":792,"t":"2026-10-13T11:25:00Z","v":295,"vw":792},{"c":791.41,"h":793,"l":791.41,"n":48,"o":793,"t":"2026-10-13T11:35:00Z","v":1301,"vw":792.268021},{"c":793.09,"h":793.09,"l":793,"n":13,"o":793.09,"t":"2026-10-13T11:45:00Z","v":273,"vw":793.071394},{"c":793.48,"h":793.48,"l":793.48,"n":6,"o":793.48,"t":"2026-10-13T11:50:00Z","v":73,"vw":793.48},{"c":791.41,"h":792.1,"l":791.41,"n":35,"o":792.1,"t":"2026-10-13T12:00:00Z","v":494,"vw":791.692848},{"c":792,"h":792.97,"l":792,"n":56,"o":792.23,"t":"2026-10-13T12:05:00Z","v":704,"vw":792.314481},{"c":793.641,"h":793.6429,"l":792.91,"n":24,"o":792.92,"t":"2026-10-13T12:10:00Z","v":635,"vw":793.258698},{"c":793,"h":793,"l":793,"n":10,"o":793,"t":"2026-10-13T12:25:00Z","v":139,"vw":793},{"c":792,"h":792.5,"l":792,"n":31,"o":792.5,"t":"2026-10-13T12:30:00Z","v":1289,"vw":792.023191},{"c":791,"h":791.25,"l":791,"n":37,"o":791.25,"t":"2026-10-13T12:40:00Z","v":754,"vw":791.047597},{"c":791.34,"h":791.34,"l":790,"n":125,"o":790.81,"t":"2026-10-13T12:45:00Z","v":5771,"vw":791.082813},{"c":789.6,"h":790.48,"l":789.6,"n":31,"o":790.48,"t":"2026-10-13T12:50:00Z","v":777,"vw":789.920333},{"c":788.89,"h":789.6,"l":788.89,"n":14,"o":789.6,"t":"2026-10-13T13:00:00Z","v":587,"vw":789.535455},{"c":789.35,"h":789.35,"l":789.35,"n":3,"o":789.35,"t":"2026-10-13T13:10:00Z","v":203,"vw":789.35},{"c":790.3171,"h":790.3171,"l":790.3171,"n":13,"o":790.3171,"t":"2026-10-13T13:15:00Z","v":314,"vw":790.3171},{"c":790.34,"h":790.34,"l":790.34,"n":16,"o":790.34,"t":"2026-10-13T13:20:00Z","v":170,"vw":790.34},{"c":792.94,"h":792.94,"l":788.34,"n":119,"o":790.91,"t":"2026-10-13T13:25:00Z","v":1808,"vw":790.093377},{"c":784.81,"h":792.7,"l":778.55,"n":5132,"o":791,"t":"2026-10-13T13:30:00Z","v":118317,"vw":785.346341},{"c":786.28,"h":789.5495,"l":784,"n":1736,"o":785.345,"t":"2026-10-13T13:35:00Z","v":29746,"vw":786.259527},{"c":790.51,"h":792.0325,"l":785.95,"n":1237,"o":786.51,"t":"2026-10-13T13:40:00Z","v":26784,"vw":789.696959},{"c":786.1255,"h":791.24,"l":785,"n":1913,"o":790.65,"t":"2026-10-13T13:45:00Z","v":43179,"vw":788.98011},{"c":780.68,"h":785.78,"l":780.215,"n":2549,"o":785.25,"t":"2026-10-13T13:50:00Z","v":56435,"vw":782.563096},{"c":775.22,"h":780.68,"l":774.4243,"n":3937,"o":780.68,"t":"2026-10-13T13:55:00Z","v":92823,"vw":776.935677},{"c":777.42,"h":780,"l":775.05,"n":2014,"o":775.21,"t":"2026-10-13T14:00:00Z","v":52715,"vw":776.736061},{"c":776.27,"h":778.72,"l":775.02,"n":1558,"o":777.34,"t":"2026-10-13T14:05:00Z","v":26175,"vw":776.91539},{"c":779.53,"h":780.185,"l":776.27,"n":1869,"o":776.27,"t":"2026-10-13T14:10:00Z","v":39428,"vw":778.582445},{"c":776.41,"h":779.68,"l":776.035,"n":1507,"o":779.49,"t":"2026-10-13T14:15:00Z","v":29897,"vw":778.402217},{"c":777.12,"h":778.0809,"l":775.89,"n":1447,"o":776.65,"t":"2026-10-13T14:20:00Z","v":26476,"vw":776.919034},{"c":773.67,"h":777.09,"l":773.6,"n":2154,"o":777.09,"t":"2026-10-13T14:25:00Z","v":28545,"vw":774.818953},{"c":773,"h":775.38,"l":772.22,"n":2119,"o":773.79,"t":"2026-10-13T14:30:00Z","v":31861,"vw":773.59854},{"c":775.87,"h":776.5,"l":772.635,"n":1468,"o":773.0605,"t":"2026-10-13T14:35:00Z","v":24746,"vw":775.244017},{"c":772.97,"h":775.94,"l":772,"n":2066,"o":775.37,"t":"2026-10-13T14:40:00Z","v":41430,"vw":773.615596},{"c":772.3301,"h":773.56,"l":771.331,"n":1827,"o":772.66,"t":"2026-10-13T14:45:00Z","v":37546,"vw":772.4542},{"c":771.18,"h":772.651,"l":770.257,"n":1859,"o":772.35,"t":"2026-10-13T14:50:00Z","v":35815,"vw":771.488482},{"c":770.29,"h":772.51,"l":770.13,"n":1656,"o":771.47,"t":"2026-10-13T14:55:00Z","v":35245,"vw":771.309629},{"c":768.075,"h":770.7,"l":766.58,"n":3451,"o":770.29,"t":"2026-10-13T15:00:00Z","v":58059,"vw":768.976278},{"c":765.855,"h":768.87,"l":765.1902,"n":2338,"o":768.04,"t":"2026-10-13T15:05:00Z","v":47066,"vw":766.840179},{"c":765.825,"h":766.68,"l":765.4,"n":1784,"o":766.06,"t":"2026-10-13T15:10:00Z","v":37724,"vw":766.135878},{"c":763.25,"h":766.08,"l":763,"n":2652,"o":766.08,"t":"2026-10-13T15:15:00Z","v":59755,"vw":764.8006},{"c":763.52,"h":764.65,"l":763.01,"n":1872,"o":763.31,"t":"2026-10-13T15:20:00Z","v":36424,"vw":763.661238},{"c":761.225,"h":763.79,"l":760.705,"n":2972,"o":763.55,"t":"2026-10-13T15:25:00Z","v":62295,"vw":762.165735},{"c":758.9998,"h":761.39,"l":758.89,"n":3406,"o":761.33,"t":"2026-10-13T15:30:00Z","v":79490,"vw":760.058436},{"c":757.475,"h":759.74,"l":755.49,"n":3639,"o":759.07,"t":"2026-10-13T15:35:00Z","v":90007,"vw":757.415137},{"c":758.33,"h":759,"l":755.31,"n":2577,"o":757.5,"t":"2026-10-13T15:40:00Z","v":55008,"vw":756.843708},{"c":758.51,"h":758.7102,"l":756.16,"n":1923,"o":758.7102,"t":"2026-10-13T15:45:00Z","v":47208,"vw":757.459279},{"c":759.31,"h":760.29,"l":758.12,"n":1524,"o":758.4879,"t":"2026-10-13T15:50:00Z","v":26344,"vw":759.136008},{"c":759.13,"h":760.11,"l":758.72,"n":1572,"o":759.42,"t":"2026-10-13T15:55:00Z","v":26126,"vw":759.276236},{"c":758.88,"h":762,"l":758.001,"n":2537,"o":759.12,"t":"2026-10-13T16:00:00Z","v":77148,"vw":759.898598},{"c":759.76,"h":760.13,"l":758.5555,"n":2351,"o":758.79,"t":"2026-10-13T16:05:00Z","v":69771,"vw":759.304564},{"c":758.75,"h":760.36,"l":757.825,"n":2100,"o":759.71,"t":"2026-10-13T16:10:00Z","v":59511,"vw":759.178607},{"c":760.5753,"h":761.0024,"l":758.755,"n":1723,"o":758.98,"t":"2026-10-13T16:15:00Z","v":41963,"vw":759.601979},{"c":763.16,"h":763.16,"l":760,"n":2036,"o":760.15,"t":"2026-10-13T16:20:00Z","v":50985,"vw":761.570733},{"c":761.915,"h":763.25,"l":760.96,"n":1430,"o":763.17,"t":"2026-10-13T16:25:00Z","v":26321,"vw":762.11486},{"c":762.75,"h":764.24,"l":762.06,"n":1485,"o":762.12,"t":"2026-10-13T16:30:00Z","v":39599,"vw":763.477025},{"c":764.19,"h":764.23,"l":761.89,"n":1141,"o":762.75,"t":"2026-10-13T16:35:00Z","v":26792,"vw":762.998901},{"c":763.61,"h":764.2,"l":762.88,"n":1061,"o":763.935,"t":"2026-10-13T16:40:00Z","v":18145,"vw":763.60574},{"c":763.795,"h":764.2499,"l":762.5301,"n":1153,"o":762.5301,"t":"2026-10-13T16:45:00Z","v":23933,"vw":763.644917},{"c":762.2,"h":763.7,"l":762.2,"n":1054,"o":763.59,"t":"2026-10-13T16:50:00Z","v":18966,"vw":762.986444},{"c":760.5,"h":762.41,"l":760.5,"n":1118,"o":762.185,"t":"2026-10-13T16:55:00Z","v":17864,"vw":761.648574},{"c":759.915,"h":760.67,"l":759.3,"n":1381,"o":760.3,"t":"2026-10-13T17:00:00Z","v":23103,"vw":759.972893},{"c":760.6,"h":760.99,"l":759.91,"n":1026,"o":759.925,"t":"2026-10-13T17:05:00Z","v":17653,"vw":760.339977},{"c":761.42,"h":761.62,"l":760.4858,"n":994,"o":760.69,"t":"2026-10-13T17:10:00Z","v":18802,"vw":761.190231},{"c":762.35,"h":762.6,"l":761.26,"n":971,"o":761.54,"t":"2026-10-13T17:15:00Z","v":15198,"vw":761.761407},{"c":763.71,"h":764.22,"l":762.2333,"n":1060,"o":762.43,"t":"2026-10-13T17:20:00Z","v":26272,"vw":763.222596},{"c":764.43,"h":765.02,"l":762.64,"n":1242,"o":763.67,"t":"2026-10-13T17:25:00Z","v":26808,"vw":763.83734},{"c":764.19,"h":765.72,"l":763.954,"n":1377,"o":764.405,"t":"2026-10-13T17:30:00Z","v":34588,"vw":764.83811},{"c":764.125,"h":764.38,"l":763.31,"n":1032,"o":764.19,"t":"2026-10-13T17:35:00Z","v":20237,"vw":764.014443},{"c":764.55,"h":764.56,"l":763.6149,"n":1027,"o":764.085,"t":"2026-10-13T17:40:00Z","v":23290,"vw":764.185767},{"c":762.9,"h":764.545,"l":762.5,"n":1037,"o":764.545,"t":"2026-10-13T17:45:00Z","v":20064,"vw":763.35447},{"c":760.98,"h":762.68,"l":760.3,"n":1543,"o":762.64,"t":"2026-10-13T17:50:00Z","v":24644,"vw":761.180729},{"c":760.945,"h":761.23,"l":759.9225,"n":1272,"o":761.23,"t":"2026-10-13T17:55:00Z","v":22241,"vw":760.638749},{"c":762.79,"h":763,"l":760.62,"n":1226,"o":760.945,"t":"2026-10-13T18:00:00Z","v":33100,"vw":762.024666},{"c":765.01,"h":765.45,"l":762.61,"n":1399,"o":762.61,"t":"2026-10-13T18:05:00Z","v":38032,"vw":764.296989},{"c":765.47,"h":766.05,"l":764.7121,"n":930,"o":765.47,"t":"2026-10-13T18:10:00Z","v":17218,"vw":765.422356},{"c":766.68,"h":766.68,"l":764.7501,"n":1006,"o":765.47,"t":"2026-10-13T18:15:00Z","v":21214,"vw":765.611631},{"c":769.65,"h":770.07,"l":766.45,"n":1773,"o":766.775,"t":"2026-10-13T18:20:00Z","v":48464,"vw":767.943114},{"c":768.89,"h":770.3192,"l":768.89,"n":1343,"o":769.81,"t":"2026-10-13T18:25:00Z","v":30045,"vw":769.729095},{"c":771,"h":771,"l":768.1524,"n":1145,"o":768.89,"t":"2026-10-13T18:30:00Z","v":23685,"vw":769.168534},{"c":768.33,"h":770.85,"l":768.33,"n":1129,"o":770.5305,"t":"2026-10-13T18:35:00Z","v":22138,"vw":769.764857},{"c":767.87,"h":768.9,"l":767.73,"n":988,"o":768.44,"t":"2026-10-13T18:40:00Z","v":16916,"vw":768.331819},{"c":765.53,"h":768.25,"l":764.91,"n":1195,"o":767.955,"t":"2026-10-13T18:45:00Z","v":25188,"vw":766.322785},{"c":766.6,"h":767.19,"l":765.61,"n":1093,"o":765.61,"t":"2026-10-13T18:50:00Z","v":22546,"vw":766.47644},{"c":766.97,"h":767.29,"l":766.33,"n":967,"o":766.4477,"t":"2026-10-13T18:55:00Z","v":14918,"vw":766.83114},{"c":767.77,"h":768.43,"l":765.91,"n":1031,"o":766.605,"t":"2026-10-13T19:00:00Z","v":22487,"vw":766.634696},{"c":770.78,"h":770.78,"l":767.41,"n":1132,"o":767.77,"t":"2026-10-13T19:05:00Z","v":26965,"vw":769.201267},{"c":770.96,"h":771.62,"l":770.38,"n":1180,"o":770.38,"t":"2026-10-13T19:10:00Z","v":27792,"vw":771.032436},{"c":771.9019,"h":772.115,"l":770.9,"n":1295,"o":770.955,"t":"2026-10-13T19:15:00Z","v":30855,"vw":771.482962},{"c":773.72,"h":773.83,"l":770.9,"n":1377,"o":771.92,"t":"2026-10-13T19:20:00Z","v":40955,"vw":772.225101},{"c":772.61,"h":773.83,"l":771.83,"n":1400,"o":773.56,"t":"2026-10-13T19:25:00Z","v":33510,"vw":772.720965},{"c":772.9,"h":773.035,"l":771.98,"n":1573,"o":772.61,"t":"2026-10-13T19:30:00Z","v":33693,"vw":772.616703},{"c":771.39,"h":772.9,"l":770.78,"n":1742,"o":772.8,"t":"2026-10-13T19:35:00Z","v":38726,"vw":771.768416},{"c":772.19,"h":773,"l":771.385,"n":1740,"o":771.385,"t":"2026-10-13T19:40:00Z","v":33448,"vw":772.212486},{"c":772.155,"h":772.5099,"l":771.11,"n":1756,"o":771.98,"t":"2026-10-13T19:45:00Z","v":35539,"vw":771.995208},{"c":772.34,"h":773.3299,"l":771.2,"n":2985,"o":772.06,"t":"2026-10-13T19:50:00Z","v":72918,"vw":772.183132},{"c":772.79,"h":773.34,"l":770.83,"n":8053,"o":772.4,"t":"2026-10-13T19:55:00Z","v":208849,"vw":772.291895},{"c":772.78,"h":772.78,"l":772.54,"n":175,"o":772.54,"t":"2026-10-13T20:00:00Z","v":496836,"vw":772.779945},{"c":774,"h":774,"l":772.99,"n":89,"o":772.99,"t":"2026-10-13T20:05:00Z","v":3826,"vw":773.682178},{"c":772,"h":772,"l":772,"n":6,"o":772,"t":"2026-10-13T20:15:00Z","v":111,"vw":772},{"c":772,"h":772,"l":772,"n":3,"o":772,"t":"2026-10-13T20:20:00Z","v":102,"vw":772},{"c":772,"h":772,"l":772,"n":5,"o":772,"t":"2026-10-13T20:30:00Z","v":111,"vw":772},{"c":771,"h":772.3,"l":771,"n":9,"o":772.3,"t":"2026-10-13T20:35:00Z","v":470,"vw":771.952971},{"c":771.51,"h":772.3,"l":771.51,"n":36,"o":772.3,"t":"2026-10-13T20:40:00Z","v":369,"vw":771.739629},{"c":772.3,"h":772.3,"l":772,"n":8,"o":772,"t":"2026-10-13T20:45:00Z","v":156,"vw":772.166667},{"c":772.82,"h":772.82,"l":772.13,"n":16,"o":772.13,"t":"2026-10-13T21:25:00Z","v":8625,"vw":772.413217},{"c":772.9,"h":772.9,"l":772.9,"n":22,"o":772.9,"t":"2026-10-13T21:30:00Z","v":315,"vw":772.9},{"c":772,"h":772,"l":772,"n":1,"o":772,"t":"2026-10-13T21:50:00Z","v":150,"vw":772},{"c":771.96,"h":771.96,"l":771.96,"n":1,"o":771.96,"t":"2026-10-13T22:15:00Z","v":77,"vw":771.96},{"c":773,"h":773,"l":773,"n":2,"o":773,"t":"2026-10-13T22:30:00Z","v":109,"vw":773},{"c":772.5,"h":772.5,"l":772.5,"n":6,"o":772.5,"t":"2026-10-13T23:00:00Z","v":126,"vw":772.5},{"c":772.4212,"h":772.4212,"l":772.26,"n":10,"o":772.26,"t":"2026-10-13T23:10:00Z","v":99,"vw":772.3406},{"c":772.8,"h":772.8,"l":772.8,"n":4,"o":772.8,"t":"2026-10-13T23:15:00Z","v":67,"vw":772.8},{"c":772.1395,"h":772.1395,"l":772.1395,"n":2,"o":772.1395,"t":"2026-10-13T23:30:00Z","v":41,"vw":772.1395},{"c":772.8,"h":772.8,"l":772.8,"n":1,"o":772.8,"t":"2026-10-13T23:40:00Z","v":100,"vw":772.8},{"c":772.56,"h":772.56,"l":772.56,"n":3,"o":772.56,"t":"2026-10-13T23:45:00Z","v":108,"vw":772.56},{"c":772.56,"h":772.56,"l":772.56,"n":2,"o":772.56,"t":"2026-10-13T23:50:00Z","v":101,"vw":772.56},{"c":773.57,"h":775,"l":771.99,"n":207,"o":772,"t":"2026-10-14T08:00:00Z","v":1361,"vw":772.823267},{"c":772.15,"h":772.17,"l":772.15,"n":6,"o":772.17,"t":"2026-10-14T08:55:00Z","v":159,"vw":772.158527},{"c":772,"h":772,"l":772,"n":11,"o":772,"t":"2026-10-14T09:30:00Z","v":74,"vw":772},{"c":773.99,"h":773.99,"l":773,"n":12,"o":773,"t":"2026-10-14T09:40:00Z","v":220,"vw":773.430435},{"c":772,"h":772,"l":772,"n":8,"o":772,"t":"2026-10-14T10:50:00Z","v":123,"vw":772},{"c":769.99,"h":771.49,"l":769.99,"n":39,"o":771.49,"t":"2026-10-14T10:55:00Z","v":405,"vw":770.264286},{"c":768,"h":770,"l":768,"n":23,"o":769.3552,"t":"2026-10-14T11:00:00Z","v":707,"vw":769.58},{"c":768.03,"h":769.69,"l":768.01,"n":8,"o":768.2,"t":"2026-10-14T11:05:00Z","v":520,"vw":768.751667},{"c":769.94,"h":769.9426,"l":769.5,"n":14,"o":769.9426,"t":"2026-10-14T11:15:00Z","v":323,"vw":769.848737},{"c":770,"h":770,"l":769.99,"n":18,"o":769.99,"t":"2026-10-14T11:40:00Z","v":239,"vw":769.994124},{"c":770.5,"h":770.5,"l":770.5,"n":2,"o":770.5,"t":"2026-10-14T11:45:00Z","v":98,"vw":770.5},{"c":771.35,"h":771.35,"l":771.35,"n":3,"o":771.35,"t":"2026-10-14T11:50:00Z","v":52,"vw":771.35},{"c":772,"h":772,"l":772,"n":16,"o":772,"t":"2026-10-14T11:55:00Z","v":307,"vw":772},{"c":771,"h":771,"l":771,"n":3,"o":771,"t":"2026-10-14T12:00:00Z","v":105,"vw":771},{"c":772,"h":772,"l":771.61,"n":6,"o":771.61,"t":"2026-10-14T12:10:00Z","v":216,"vw":771.783333},{"c":771.6,"h":771.66,"l":771.6,"n":6,"o":771.66,"t":"2026-10-14T12:15:00Z","v":390,"vw":771.612195},{"c":770.75,"h":770.75,"l":770.75,"n":10,"o":770.75,"t":"2026-10-14T12:20:00Z","v":239,"vw":770.75},{"c":772.5,"h":772.5,"l":772.5,"n":1,"o":772.5,"t":"2026-10-14T12:25:00Z","v":50,"vw":772.5},{"c":763.422,"h":771.62,"l":763.422,"n":71,"o":770.46,"t":"2026-10-14T12:30:00Z","v":970,"vw":766.749547},{"c":762.02,"h":764.01,"l":762.01,"n":118,"o":763,"t":"2026-10-14T12:35:00Z","v":2257,"vw":762.930592},{"c":762.84,"h":764.93,"l":762.5072,"n":61,"o":764.5641,"t":"2026-10-14T12:40:00Z","v":1467,"vw":763.539854},{"c":763,"h":763.65,"l":762.07,"n":47,"o":763.65,"t":"2026-10-14T12:45:00Z","v":1191,"vw":763.053857},{"c":761.68,"h":762.01,"l":761.4358,"n":30,"o":762.01,"t":"2026-10-14T12:50:00Z","v":1818,"vw":761.970771},{"c":760.05,"h":763.2393,"l":760.05,"n":104,"o":763.2393,"t":"2026-10-14T12:55:00Z","v":1863,"vw":761.118955},{"c":761.13,"h":761.81,"l":760.13,"n":27,"o":760.13,"t":"2026-10-14T13:00:00Z","v":388,"vw":761.015774},{"c":763.0243,"h":763.0243,"l":760.5386,"n":35,"o":760.849,"t":"2026-10-14T13:05:00Z","v":823,"vw":762.077684},{"c":761.9,"h":761.9,"l":761.46,"n":20,"o":761.46,"t":"2026-10-14T13:10:00Z","v":272,"vw":761.746957},{"c":761.4,"h":761.4,"l":761.4,"n":6,"o":761.4,"t":"2026-10-14T13:15:00Z","v":80,"vw":761.4},{"c":759.21,"h":761.3,"l":759.21,"n":117,"o":761.3,"t":"2026-10-14T13:20:00Z","v":2619,"vw":760.276461},{"c":763,"h":763,"l":761,"n":29,"o":761.42,"t":"2026-10-14T13:25:00Z","v":458,"vw":761.985604},{"c":764.44,"h":770.345,"l":761.0137,"n":3459,"o":761.6,"t":"2026-10-14T13:30:00Z","v":121343,"vw":765.660693},{"c":765.5496,"h":766.41,"l":761.35,"n":2147,"o":764.67,"t":"2026-10-14T13:35:00Z","v":51120,"vw":763.730302},{"c":764.7,"h":768.0375,"l":763.74,"n":1968,"o":765.11,"t":"2026-10-14T13:40:00Z","v":54098,"vw":765.838076},{"c":765.535,"h":768.38,"l":764.705,"n":2769,"o":764.705,"t":"2026-10-14T13:45:00Z","v":83727,"vw":766.4832},{"c":765.02,"h":766.52,"l":763.41,"n":1607,"o":765.84,"t":"2026-10-14T13:50:00Z","v":41764,"vw":764.909104},{"c":762.71,"h":765.74,"l":761.825,"n":1678,"o":765.02,"t":"2026-10-14T13:55:00Z","v":39565,"vw":763.251129},{"c":762.35,"h":764.39,"l":761.05,"n":1253,"o":762.37,"t":"2026-10-14T14:00:00Z","v":21938,"vw":762.59191},{"c":763.415,"h":763.99,"l":760.34,"n":1550,"o":761.86,"t":"2026-10-14T14:05:00Z","v":39799,"vw":762.485243},{"c":764.88,"h":765,"l":762.91,"n":1198,"o":763.37,"t":"2026-10-14T14:10:00Z","v":23520,"vw":763.933544},{"c":765.66,"h":767.75,"l":764.66,"n":1215,"o":764.66,"t":"2026-10-14T14:15:00Z","v":24014,"vw":766.12318},{"c":761.89,"h":765.73,"l":761.5,"n":1357,"o":765.02,"t":"2026-10-14T14:20:00Z","v":25671,"vw":763.863885},{"c":758.505,"h":762.33,"l":758.05,"n":2693,"o":761.7901,"t":"2026-10-14T14:25:00Z","v":57577,"vw":759.518721},{"c":759.78,"h":761.9169,"l":758.32,"n":1785,"o":758.52,"t":"2026-10-14T14:30:00Z","v":51667,"vw":759.848719},{"c":758.2825,"h":760.9475,"l":758.03,"n":1555,"o":759.62,"t":"2026-10-14T14:35:00Z","v":28001,"vw":759.452923},{"c":760.91,"h":762,"l":758.05,"n":1243,"o":758.69,"t":"2026-10-14T14:40:00Z","v":21843,"vw":759.950676},{"c":759,"h":761.01,"l":759,"n":1577,"o":761.01,"t":"2026-10-14T14:45:00Z","v":28777,"vw":759.917391},{"c":759.29,"h":759.91,"l":758.26,"n":1759,"o":759.17,"t":"2026-10-14T14:50:00Z","v":35835,"vw":759.159653},{"c":758.68,"h":760,"l":758,"n":1569,"o":759.29,"t":"2026-10-14T14:55:00Z","v":35269,"vw":759.039728},{"c":758.11,"h":759,"l":757.8,"n":1798,"o":758.56,"t":"2026-10-14T15:00:00Z","v":47764,"vw":758.320502},{"c":757.28,"h":758.73,"l":756.895,"n":2058,"o":758.05,"t":"2026-10-14T15:05:00Z","v":54835,"vw":757.926126},{"c":756.885,"h":757.62,"l":756.1,"n":1334,"o":757.61,"t":"2026-10-14T15:10:00Z","v":26453,"vw":756.938602},{"c":757.01,"h":758.05,"l":756.41,"n":1263,"o":757.04,"t":"2026-10-14T15:15:00Z","v":26724,"vw":757.237291},{"c":755.175,"h":757.09,"l":754.88,"n":1878,"o":756.89,"t":"2026-10-14T15:20:00Z","v":27331,"vw":755.838191},{"c":753.67,"h":755.7134,"l":753.2601,"n":1691,"o":755.175,"t":"2026-10-14T15:25:00Z","v":34895,"vw":754.320922},{"c":754.365,"h":755.81,"l":753.43,"n":1247,"o":753.6701,"t":"2026-10-14T15:30:00Z","v":26802,"vw":754.584367},{"c":753.36,"h":755.53,"l":753.01,"n":1384,"o":754.365,"t":"2026-10-14T15:35:00Z","v":22925,"vw":753.991855},{"c":752.048,"h":753.47,"l":751,"n":1967,"o":753.25,"t":"2026-10-14T15:40:00Z","v":36202,"vw":752.05897},{"c":750.2325,"h":752.24,"l":750.11,"n":1542,"o":751.86,"t":"2026-10-14T15:45:00Z","v":28578,"vw":751.518511},{"c":753.15,"h":753.18,"l":750.07,"n":1473,"o":750.165,"t":"2026-10-14T15:50:00Z","v":31835,"vw":751.47709},{"c":754.58,"h":755.51,"l":752.055,"n":1469,"o":752.94,"t":"2026-10-14T15:55:00Z","v":27535,"vw":753.709388},{"c":752.88,"h":755.87,"l":751.87,"n":1696,"o":754.45,"t":"2026-10-14T16:00:00Z","v":35454,"vw":752.998906},{"c":751.26,"h":752.8192,"l":751.13,"n":1211,"o":752.66,"t":"2026-10-14T16:05:00Z","v":21900,"vw":752.176542},{"c":748.1,"h":751.955,"l":748.08,"n":3677,"o":751.26,"t":"2026-10-14T16:10:00Z","v":63827,"vw":749.463816},{"c":747.88,"h":748.56,"l":746.725,"n":2810,"o":748.03,"t":"2026-10-14T16:15:00Z","v":77003,"vw":747.659722},{"c":746.74,"h":748.17,"l":746.1883,"n":1537,"o":748.12,"t":"2026-10-14T16:20:00Z","v":26079,"vw":747.167921},{"c":746.87,"h":747.77,"l":746.5,"n":1265,"o":746.8,"t":"2026-10-14T16:25:00Z","v":20410,"vw":747.034513},{"c":747.61,"h":748.03,"l":746.315,"n":1449,"o":747.02,"t":"2026-10-14T16:30:00Z","v":26364,"vw":747.456495},{"c":748.75,"h":749.1599,"l":747.15,"n":1278,"o":747.68,"t":"2026-10-14T16:35:00Z","v":27585,"vw":748.26623},{"c":749.44,"h":750.235,"l":748.75,"n":1164,"o":748.75,"t":"2026-10-14T16:40:00Z","v":19401,"vw":749.462202},{"c":749.83,"h":750.56,"l":748.405,"n":1303,"o":749.49,"t":"2026-10-14T16:45:00Z","v":30241,"vw":749.584172},{"c":749.355,"h":750.09,"l":748.77,"n":1196,"o":749.69,"t":"2026-10-14T16:50:00Z","v":22862,"vw":749.326026},{"c":750.99,"h":751.25,"l":749.14,"n":1171,"o":749.355,"t":"2026-10-14T16:55:00Z","v":24479,"vw":750.166062},{"c":748.9,"h":752.0804,"l":748.895,"n":1038,"o":750.975,"t":"2026-10-14T17:00:00Z","v":18491,"vw":750.683817},{"c":749.2,"h":749.713,"l":748.7,"n":1036,"o":748.9,"t":"2026-10-14T17:05:00Z","v":14871,"vw":749.202699},{"c":749.71,"h":749.75,"l":748.75,"n":898,"o":749.25,"t":"2026-10-14T17:10:00Z","v":11836,"vw":749.318325},{"c":748.86,"h":749.545,"l":748.44,"n":1051,"o":749.495,"t":"2026-10-14T17:15:00Z","v":14134,"vw":748.791927},{"c":748.625,"h":749.03,"l":747.92,"n":1102,"o":748.855,"t":"2026-10-14T17:20:00Z","v":14714,"vw":748.531426},{"c":747.345,"h":748.84,"l":746.26,"n":1306,"o":748.625,"t":"2026-10-14T17:25:00Z","v":20219,"vw":747.356176},{"c":747.51,"h":747.825,"l":746.9,"n":1146,"o":747.43,"t":"2026-10-14T17:30:00Z","v":29293,"vw":747.432408},{"c":747.275,"h":747.82,"l":746.2,"n":959,"o":747.82,"t":"2026-10-14T17:35:00Z","v":13764,"vw":747.106285},{"c":747.2075,"h":747.38,"l":746.201,"n":1012,"o":746.963,"t":"2026-10-14T17:40:00Z","v":14812,"vw":746.917698},{"c":746.47,"h":747.33,"l":746.01,"n":1484,"o":747.06,"t":"2026-10-14T17:45:00Z","v":22351,"vw":746.617537},{"c":744.76,"h":746.505,"l":744.4,"n":2312,"o":746.4925,"t":"2026-10-14T17:50:00Z","v":41450,"vw":745.230026},{"c":745,"h":745,"l":743.4,"n":1589,"o":744.41,"t":"2026-10-14T17:55:00Z","v":27086,"vw":744.097603},{"c":745.325,"h":745.325,"l":742.01,"n":1454,"o":745.005,"t":"2026-10-14T18:00:00Z","v":43584,"vw":743.897038},{"c":745.36,"h":746.2828,"l":744.61,"n":1242,"o":745.117,"t":"2026-10-14T18:05:00Z","v":29195,"vw":745.528314},{"c":747.3,"h":747.5199,"l":744.96,"n":959,"o":745.35,"t":"2026-10-14T18:10:00Z","v":17736,"vw":745.95855},{"c":745.46,"h":747.03,"l":745.46,"n":1185,"o":747.03,"t":"2026-10-14T18:15:00Z","v":23633,"vw":746.157642},{"c":744.6,"h":745.71,"l":744.12,"n":1493,"o":745.51,"t":"2026-10-14T18:20:00Z","v":32270,"vw":745.22257},{"c":745.16,"h":745.205,"l":744.03,"n":1266,"o":744.6,"t":"2026-10-14T18:25:00Z","v":28932,"vw":744.58748},{"c":746.47,"h":746.63,"l":744.68,"n":1322,"o":745.615,"t":"2026-10-14T18:30:00Z","v":44076,"vw":745.739316},{"c":745.79,"h":747.05,"l":745.1975,"n":1223,"o":746.47,"t":"2026-10-14T18:35:00Z","v":26039,"vw":746.109942},{"c":745.78,"h":745.9,"l":745,"n":954,"o":745.485,"t":"2026-10-14T18:40:00Z","v":12900,"vw":745.460551},{"c":746.12,"h":746.59,"l":745.5,"n":1025,"o":745.6,"t":"2026-10-14T18:45:00Z","v":14630,"vw":745.979818},{"c":747.025,"h":747.12,"l":745.81,"n":1178,"o":746.06,"t":"2026-10-14T18:50:00Z","v":27544,"vw":746.276842},{"c":747.93,"h":747.97,"l":747.01,"n":960,"o":747.13,"t":"2026-10-14T18:55:00Z","v":16161,"vw":747.429104},{"c":745.85,"h":747.72,"l":745.34,"n":1333,"o":747.72,"t":"2026-10-14T19:00:00Z","v":21697,"vw":746.314939},{"c":745.3436,"h":746.25,"l":745.3436,"n":1346,"o":745.62,"t":"2026-10-14T19:05:00Z","v":24521,"vw":745.72047},{"c":747.73,"h":747.8559,"l":745.6701,"n":1498,"o":745.695,"t":"2026-10-14T19:10:00Z","v":26897,"vw":746.869807},{"c":748.895,"h":749.16,"l":747,"n":1288,"o":747.47,"t":"2026-10-14T19:15:00Z","v":26033,"vw":747.717873},{"c":750.6,"h":751.3,"l":748.14,"n":1878,"o":748.96,"t":"2026-10-14T19:20:00Z","v":44954,"vw":750.045289},{"c":750.675,"h":751.325,"l":750.09,"n":1393,"o":750.56,"t":"2026-10-14T19:25:00Z","v":28228,"vw":750.775539},{"c":752.315,"h":753.6,"l":750.46,"n":1855,"o":750.85,"t":"2026-10-14T19:30:00Z","v":41674,"vw":752.500158},{"c":751.15,"h":753.08,"l":750.68,"n":1566,"o":752.34,"t":"2026-10-14T19:35:00Z","v":25720,"vw":751.926135},{"c":750.6,"h":751.96,"l":750.44,"n":1720,"o":751.26,"t":"2026-10-14T19:40:00Z","v":26419,"vw":751.34395},{"c":748.28,"h":750.56,"l":747.935,"n":1925,"o":750.56,"t":"2026-10-14T19:45:00Z","v":33748,"vw":749.025441},{"c":748.3575,"h":749.3203,"l":747.62,"n":3380,"o":748.34,"t":"2026-10-14T19:50:00Z","v":83711,"vw":748.312791},{"c":748.93,"h":749.03,"l":746.5,"n":7867,"o":748.17,"t":"2026-10-14T19:55:00Z","v":184205,"vw":747.615731},{"c":748.98,"h":748.98,"l":748.98,"n":117,"o":748.98,"t":"2026-10-14T20:00:00Z","v":524161,"vw":748.98},{"c":748.64,"h":748.64,"l":748.64,"n":12,"o":748.64,"t":"2026-10-14T20:05:00Z","v":75,"vw":748.64},{"c":746.82,"h":746.82,"l":746.82,"n":10,"o":746.82,"t":"2026-10-14T20:30:00Z","v":101,"vw":746.82},{"c":748,"h":748,"l":748,"n":4,"o":748,"t":"2026-10-14T20:40:00Z","v":210,"vw":748},{"c":747.48,"h":747.5,"l":747.48,"n":8,"o":747.5,"t":"2026-10-14T20:50:00Z","v":97,"vw":747.488889},{"c":748,"h":748,"l":748,"n":2,"o":748,"t":"2026-10-14T20:55:00Z","v":68,"vw":748},{"c":748,"h":748,"l":748,"n":8,"o":748,"t":"2026-10-14T21:00:00Z","v":87,"vw":748},{"c":748.5,"h":748.5,"l":748.5,"n":4,"o":748.5,"t":"2026-10-14T21:05:00Z","v":53,"vw":748.5},{"c":747.57,"h":747.57,"l":747.57,"n":4,"o":747.57,"t":"2026-10-14T21:10:00Z","v":136,"vw":747.57},{"c":747.5001,"h":747.5001,"l":747.5001,"n":2,"o":747.5001,"t":"2026-10-14T21:20:00Z","v":30417,"vw":747.5001},{"c":747.5,"h":747.5,"l":747.5,"n":11,"o":747.5,"t":"2026-10-14T21:35:00Z","v":72,"vw":747.5},{"c":746,"h":746,"l":746,"n":2,"o":746,"t":"2026-10-14T22:00:00Z","v":135,"vw":746},{"c":746.75,"h":747.02,"l":746.75,"n":7,"o":747.02,"t":"2026-10-14T22:05:00Z","v":242,"vw":746.875263},{"c":745.1,"h":745.1,"l":745.1,"n":3,"o":745.1,"t":"2026-10-14T22:25:00Z","v":80,"vw":745.1},{"c":744.46,"h":744.46,"l":744.46,"n":9,"o":744.46,"t":"2026-10-14T22:35:00Z","v":77,"vw":744.46},{"c":743.0425,"h":743.0425,"l":743.0425,"n":3,"o":743.0425,"t":"2026-10-14T22:40:00Z","v":172,"vw":743.0425},{"c":744.6125,"h":744.6125,"l":744.6125,"n":2,"o":744.6125,"t":"2026-10-14T22:50:00Z","v":76,"vw":744.6125},{"c":744.5,"h":744.5,"l":742.77,"n":8,"o":742.77,"t":"2026-10-14T23:00:00Z","v":964,"vw":742.934067},{"c":745.21,"h":745.21,"l":745.01,"n":10,"o":745.01,"t":"2026-10-14T23:05:00Z","v":110,"vw":745.11},{"c":743.92,"h":743.92,"l":743.92,"n":7,"o":743.92,"t":"2026-10-14T23:15:00Z","v":56,"vw":743.92},{"c":743.22,"h":743.22,"l":743.22,"n":7,"o":743.22,"t":"2026-10-14T23:20:00Z","v":93,"vw":743.22},{"c":743.31,"h":744,"l":743.107,"n":7,"o":744,"t":"2026-10-14T23:30:00Z","v":313,"vw":743.621167},{"c":744,"h":744,"l":743.11,"n":17,"o":743.11,"t":"2026-10-14T23:35:00Z","v":170,"vw":743.690435},{"c":743.01,"h":743.01,"l":743.01,"n":39,"o":743.01,"t":"2026-10-14T23:40:00Z","v":251,"vw":743.01},{"c":744.2,"h":744.2,"l":743,"n":15,"o":743,"t":"2026-10-14T23:45:00Z","v":264,"vw":743.290909},{"c":742.5,"h":744,"l":742.5,"n":25,"o":744,"t":"2026-10-14T23:50:00Z","v":1166,"vw":742.65083},{"c":740,"h":742,"l":739.9393,"n":158,"o":741.06,"t":"2026-10-14T23:55:00Z","v":2270,"vw":740.26834},{"c":733.8,"h":742,"l":731,"n":799,"o":731,"t":"2026-10-15T08:00:00Z","v":9215,"vw":736.561018},{"c":732.54,"h":732.54,"l":732.54,"n":5,"o":732.54,"t":"2026-10-15T08:25:00Z","v":73,"vw":732.54},{"c":734,"h":734,"l":733.35,"n":15,"o":733.35,"t":"2026-10-15T08:30:00Z","v":217,"vw":733.727907},{"c":734,"h":734,"l":734,"n":6,"o":734,"t":"2026-10-15T08:35:00Z","v":167,"vw":734},{"c":731.2,"h":732,"l":731.2,"n":61,"o":732,"t":"2026-10-15T08:40:00Z","v":966,"vw":731.42},{"c":731,"h":731,"l":731,"n":5,"o":731,"t":"2026-10-15T08:45:00Z","v":86,"vw":731},{"c":732,"h":732,"l":732,"n":28,"o":732,"t":"2026-10-15T08:50:00Z","v":391,"vw":732},{"c":732,"h":732.01,"l":732,"n":11,"o":732.01,"t":"2026-10-15T09:00:00Z","v":228,"vw":732.005714},{"c":734.85,"h":734.85,"l":733.79,"n":8,"o":733.79,"t":"2026-10-15T09:10:00Z","v":155,"vw":734.186262},{"c":730,"h":730,"l":730,"n":5,"o":730,"t":"2026-10-15T09:30:00Z","v":82,"vw":730},{"c":731,"h":731,"l":731,"n":2,"o":731,"t":"2026-10-15T09:35:00Z","v":53,"vw":731},{"c":730,"h":730.07,"l":730,"n":5,"o":730.07,"t":"2026-10-15T09:40:00Z","v":473,"vw":730.006911},{"c":730.4,"h":730.6,"l":730,"n":20,"o":730.11,"t":"2026-10-15T09:45:00Z","v":917,"vw":730.104066},{"c":730.5,"h":730.5,"l":730.5,"n":4,"o":730.5,"t":"2026-10-15T09:55:00Z","v":122,"vw":730.5},{"c":729.5,"h":729.84,"l":729.5,"n":30,"o":729.84,"t":"2026-10-15T10:00:00Z","v":1052,"vw":729.555033},{"c":732,"h":732,"l":731.98,"n":12,"o":731.98,"t":"2026-10-15T10:15:00Z","v":188,"vw":731.992},{"c":731.37,"h":731.37,"l":731.37,"n":6,"o":731.37,"t":"2026-10-15T10:25:00Z","v":108,"vw":731.37},{"c":731.8,"h":731.8,"l":731.8,"n":7,"o":731.8,"t":"2026-10-15T10:45:00Z","v":225,"vw":731.8},{"c":728,"h":731,"l":728,"n":175,"o":731,"t":"2026-10-15T11:00:00Z","v":2346,"vw":729.287908},{"c":728,"h":728.378,"l":728,"n":34,"o":728.378,"t":"2026-10-15T11:05:00Z","v":484,"vw":728.25802},{"c":728.5,"h":728.5,"l":728,"n":47,"o":728,"t":"2026-10-15T11:10:00Z","v":872,"vw":728.2898},{"c":728.1,"h":728.1,"l":728.1,"n":4,"o":728.1,"t":"2026-10-15T11:15:00Z","v":65,"vw":728.1},{"c":728.8,"h":728.8,"l":728.5,"n":33,"o":728.5,"t":"2026-10-15T11:20:00Z","v":380,"vw":728.631579},{"c":729,"h":729,"l":729,"n":10,"o":729,"t":"2026-10-15T11:25:00Z","v":145,"vw":729},{"c":730.98,"h":731,"l":729.6,"n":38,"o":729.6,"t":"2026-10-15T11:30:00Z","v":1447,"vw":729.798575},{"c":731,"h":731,"l":730.5611,"n":52,"o":730.5611,"t":"2026-10-15T11:35:00Z","v":691,"vw":730.853835},{"c":731,"h":731,"l":731,"n":8,"o":731,"t":"2026-10-15T11:40:00Z","v":230,"vw":731},{"c":731,"h":731.33,"l":731,"n":18,"o":731,"t":"2026-10-15T11:45:00Z","v":468,"vw":731.185382},{"c":730.0001,"h":730.0001,"l":730.0001,"n":7,"o":730.0001,"t":"2026-10-15T11:50:00Z","v":140,"vw":730.0001},{"c":730.8,"h":730.8,"l":730.1,"n":32,"o":730.1,"t":"2026-10-15T11:55:00Z","v":363,"vw":730.439706},{"c":734.42,"h":734.42,"l":730,"n":101,"o":730,"t":"2026-10-15T12:00:00Z","v":1130,"vw":731.729235},{"c":732.94,"h":732.94,"l":732.94,"n":9,"o":732.94,"t":"2026-10-15T12:10:00Z","v":145,"vw":732.94},{"c":734.31,"h":734.31,"l":731.934,"n":50,"o":731.934,"t":"2026-10-15T12:15:00Z","v":813,"vw":732.922925},{"c":734.9,"h":734.9,"l":731.38,"n":191,"o":732.57,"t":"2026-10-15T12:20:00Z","v":3645,"vw":731.919175},{"c":732,"h":734.98,"l":732,"n":74,"o":734.98,"t":"2026-10-15T12:25:00Z","v":867,"vw":732.70742},{"c":732.38,"h":734.99,"l":729,"n":107,"o":730,"t":"2026-10-15T12:30:00Z","v":2480,"vw":730.58393},{"c":731,"h":731.085,"l":730,"n":41,"o":731.085,"t":"2026-10-15T12:35:00Z","v":856,"vw":730.467066},{"c":731,"h":733.52,"l":730.8,"n":95,"o":733.46,"t":"2026-10-15T12:40:00Z","v":1833,"vw":731.410994},{"c":732.38,"h":732.38,"l":731.6,"n":7,"o":731.6,"t":"2026-10-15T12:45:00Z","v":457,"vw":731.718182},{"c":732.5,"h":732.89,"l":731,"n":65,"o":731,"t":"2026-10-15T12:50:00Z","v":812,"vw":731.659284},{"c":731.01,"h":731.67,"l":730,"n":56,"o":730.125,"t":"2026-10-15T12:55:00Z","v":1074,"vw":730.422333},{"c":730.7329,"h":730.7329,"l":730.7329,"n":9,"o":730.7329,"t":"2026-10-15T13:00:00Z","v":63,"vw":730.7329},{"c":732,"h":732.59,"l":732,"n":18,"o":732.59,"t":"2026-10-15T13:05:00Z","v":306,"vw":732.393333},{"c":731.91,"h":732,"l":730.56,"n":25,"o":732,"t":"2026-10-15T13:10:00Z","v":286,"vw":731.522069},{"c":730,"h":730.5813,"l":730,"n":91,"o":730.3503,"t":"2026-10-15T13:15:00Z","v":1391,"vw":730.105182},{"c":727,"h":728.45,"l":727,"n":119,"o":728.45,"t":"2026-10-15T13:20:00Z","v":2949,"vw":727.70039},{"c":725.08,"h":726.51,"l":723.85,"n":322,"o":726.43,"t":"2026-10-15T13:25:00Z","v":11275,"vw":725.20916},{"c":710.72,"h":727.24,"l":710.26,"n":7561,"o":725.08,"t":"2026-10-15T13:30:00Z","v":270117,"vw":719.895899},{"c":713.78,"h":714.22,"l":707.2526,"n":5099,"o":710.655,"t":"2026-10-15T13:35:00Z","v":148914,"vw":709.800636},{"c":710.41,"h":714.7,"l":709.65,"n":3714,"o":713.825,"t":"2026-10-15T13:40:00Z","v":95272,"vw":712.910623},{"c":709.6,"h":710.7728,"l":706.01,"n":5709,"o":709.69,"t":"2026-10-15T13:45:00Z","v":213356,"vw":707.676389},{"c":704.8725,"h":710.1099,"l":704.65,"n":3390,"o":709.6,"t":"2026-10-15T13:50:00Z","v":81323,"vw":707.282858},{"c":708.875,"h":710,"l":704.0101,"n":3371,"o":704.67,"t":"2026-10-15T13:55:00Z","v":103206,"vw":706.092309},{"c":712.43,"h":713.2,"l":707.33,"n":3430,"o":708.54,"t":"2026-10-15T14:00:00Z","v":110133,"vw":711.04983},{"c":713.2,"h":714.1689,"l":710.5201,"n":2437,"o":712.15,"t":"2026-10-15T14:05:00Z","v":58888,"vw":712.911504},{"c":713.12,"h":714.76,"l":710.09,"n":2893,"o":713.28,"t":"2026-10-15T14:10:00Z","v":76507,"vw":712.88389},{"c":714.99,"h":715.01,"l":711.3901,"n":2036,"o":713.12,"t":"2026-10-15T14:15:00Z","v":47479,"vw":713.135366},{"c":712.625,"h":716.69,"l":712.625,"n":2397,"o":714.8955,"t":"2026-10-15T14:20:00Z","v":63840,"vw":715.199837},{"c":714.12,"h":715.74,"l":712.99,"n":1687,"o":712.99,"t":"2026-10-15T14:25:00Z","v":36455,"vw":714.27684},{"c":717.66,"h":718.16,"l":713.95,"n":2406,"o":714.44,"t":"2026-10-15T14:30:00Z","v":60995,"vw":716.601322},{"c":722.35,"h":723.49,"l":717.34,"n":2350,"o":717.89,"t":"2026-10-15T14:35:00Z","v":61632,"vw":720.625815},{"c":725.51,"h":725.8,"l":721.66,"n":2110,"o":722.35,"t":"2026-10-15T14:40:00Z","v":53535,"vw":723.765481},{"c":726.58,"h":728.5,"l":724.621,"n":2440,"o":725.71,"t":"2026-10-15T14:45:00Z","v":57322,"vw":726.866349},{"c":727.88,"h":728.17,"l":725.75,"n":1718,"o":726.7,"t":"2026-10-15T14:50:00Z","v":33488,"vw":726.667997},{"c":730.2,"h":730.365,"l":726.86,"n":2120,"o":728.04,"t":"2026-10-15T14:55:00Z","v":42112,"vw":728.565289},{"c":732.24,"h":732.24,"l":728.465,"n":1777,"o":730.42,"t":"2026-10-15T15:00:00Z","v":36206,"vw":730.156609},{"c":730.5,"h":732.7,"l":728.59,"n":1896,"o":732.14,"t":"2026-10-15T15:05:00Z","v":47281,"vw":731.061732},{"c":732.25,"h":732.25,"l":728.94,"n":1516,"o":730.535,"t":"2026-10-15T15:10:00Z","v":29435,"vw":730.496176},{"c":733.42,"h":735.13,"l":732.2,"n":2035,"o":732.38,"t":"2026-10-15T15:15:00Z","v":44270,"vw":734.025131},{"c":733.955,"h":734.78,"l":732.67,"n":1437,"o":733.42,"t":"2026-10-15T15:20:00Z","v":30591,"vw":733.854738},{"c":730.53,"h":733.9819,"l":730.1801,"n":1445,"o":733.945,"t":"2026-10-15T15:25:00Z","v":34781,"vw":731.855058},{"c":730.665,"h":732.39,"l":729.55,"n":1530,"o":730.42,"t":"2026-10-15T15:30:00Z","v":31056,"vw":730.804425},{"c":730.15,"h":732.14,"l":729.66,"n":1390,"o":730.46,"t":"2026-10-15T15:35:00Z","v":37803,"vw":731.282292},{"c":730.26,"h":731.67,"l":729.735,"n":1080,"o":729.735,"t":"2026-10-15T15:40:00Z","v":23221,"vw":730.478085},{"c":731.365,"h":731.6399,"l":729.84,"n":1179,"o":730.34,"t":"2026-10-15T15:45:00Z","v":18770,"vw":730.94125},{"c":729.62,"h":731.59,"l":729.38,"n":1234,"o":731.39,"t":"2026-10-15T15:50:00Z","v":36285,"vw":730.389623},{"c":730.96,"h":730.97,"l":728.64,"n":1219,"o":729.61,"t":"2026-10-15T15:55:00Z","v":20114,"vw":729.741792},{"c":730,"h":732,"l":730,"n":1412,"o":730.68,"t":"2026-10-15T16:00:00Z","v":24650,"vw":731.14325},{"c":729.09,"h":730.48,"l":729.05,"n":998,"o":730.115,"t":"2026-10-15T16:05:00Z","v":24000,"vw":729.725395},{"c":728.7775,"h":729.5499,"l":728.46,"n":877,"o":728.91,"t":"2026-10-15T16:10:00Z","v":17114,"vw":729.011224},{"c":728.88,"h":729.37,"l":728.33,"n":959,"o":728.8225,"t":"2026-10-15T16:15:00Z","v":15574,"vw":728.890833},{"c":728.92,"h":729.16,"l":728.2337,"n":956,"o":728.69,"t":"2026-10-15T16:20:00Z","v":24051,"vw":728.675766},{"c":728.185,"h":728.915,"l":727.77,"n":1127,"o":728.915,"t":"2026-10-15T16:25:00Z","v":24476,"vw":728.221843},{"c":727.18,"h":728.26,"l":726.61,"n":1324,"o":728.19,"t":"2026-10-15T16:30:00Z","v":26015,"vw":727.314319},{"c":726.73,"h":728.38,"l":726.65,"n":1256,"o":727.1,"t":"2026-10-15T16:35:00Z","v":25952,"vw":727.534003},{"c":727.31,"h":727.49,"l":726.07,"n":1023,"o":726.86,"t":"2026-10-15T16:40:00Z","v":20017,"vw":726.762542},{"c":726.905,"h":727.92,"l":726.85,"n":995,"o":727.35,"t":"2026-10-15T16:45:00Z","v":18360,"vw":727.326938},{"c":727.46,"h":727.46,"l":725.39,"n":1300,"o":726.78,"t":"2026-10-15T16:50:00Z","v":27898,"vw":726.351675},{"c":728.115,"h":728.21,"l":727.34,"n":413,"o":727.64,"t":"2026-10-15T16:55:00Z","v":8893,"vw":727.769626},{"c":725.395,"h":726.85,"l":725.27,"n":735,"o":726.65,"t":"2026-10-15T18:10:00Z","v":15024,"vw":725.90141},{"c":727.16,"h":727.39,"l":725.31,"n":969,"o":725.47,"t":"2026-10-15T18:15:00Z","v":19537,"vw":725.982809},{"c":726.715,"h":727.335,"l":726.39,"n":756,"o":727.13,"t":"2026-10-15T18:20:00Z","v":11011,"vw":726.774104},{"c":728.19,"h":728.19,"l":726.24,"n":1023,"o":726.58,"t":"2026-10-15T18:25:00Z","v":22214,"vw":726.880107},{"c":728.28,"h":728.9025,"l":727.91,"n":895,"o":728.035,"t":"2026-10-15T18:30:00Z","v":17387,"vw":728.22863},{"c":727.94,"h":728.98,"l":727.565,"n":964,"o":728.4,"t":"2026-10-15T18:35:00Z","v":21756,"vw":728.509763},{"c":728.69,"h":728.93,"l":727.61,"n":858,"o":728.09,"t":"2026-10-15T18:40:00Z","v":12606,"vw":728.132377},{"c":729.01,"h":729.5,"l":728.44,"n":999,"o":728.47,"t":"2026-10-15T18:45:00Z","v":19432,"vw":729.138497},{"c":730,"h":730,"l":728.8701,"n":856,"o":728.91,"t":"2026-10-15T18:50:00Z","v":14153,"vw":729.320662},{"c":730.16,"h":730.4375,"l":729.53,"n":1074,"o":729.885,"t":"2026-10-15T18:55:00Z","v":19307,"vw":730.039663},{"c":731.28,"h":731.81,"l":729.85,"n":1026,"o":730.05,"t":"2026-10-15T19:00:00Z","v":21393,"vw":730.950474},{"c":732.66,"h":732.69,"l":731.08,"n":1002,"o":731.29,"t":"2026-10-15T19:05:00Z","v":16349,"vw":732.103112},{"c":735.52,"h":735.53,"l":732.56,"n":1528,"o":732.93,"t":"2026-10-15T19:10:00Z","v":31428,"vw":734.38365},{"c":736.31,"h":736.8999,"l":735.31,"n":1473,"o":735.67,"t":"2026-10-15T19:15:00Z","v":36457,"vw":735.858228},{"c":737.5175,"h":737.8775,"l":736.325,"n":1517,"o":736.325,"t":"2026-10-15T19:20:00Z","v":32555,"vw":737.25279},{"c":737.025,"h":738.41,"l":736.7515,"n":1766,"o":737.51,"t":"2026-10-15T19:25:00Z","v":38284,"vw":737.707685},{"c":738.175,"h":738.845,"l":736.2505,"n":1843,"o":737.14,"t":"2026-10-15T19:30:00Z","v":44865,"vw":737.918292},{"c":738.28,"h":739.17,"l":737.74,"n":1935,"o":738.17,"t":"2026-10-15T19:35:00Z","v":43524,"vw":738.503562},{"c":738.78,"h":740.21,"l":737.72,"n":1805,"o":738.21,"t":"2026-10-15T19:40:00Z","v":34875,"vw":739.206872},{"c":738.715,"h":739.79,"l":738.1001,"n":2404,"o":738.83,"t":"2026-10-15T19:45:00Z","v":60276,"vw":739.042852},{"c":739.57,"h":739.68,"l":737.645,"n":2832,"o":738.6,"t":"2026-10-15T19:50:00Z","v":67198,"vw":738.598601},{"c":735.54,"h":739.21,"l":735.23,"n":9178,"o":739.06,"t":"2026-10-15T19:55:00Z","v":230506,"vw":736.638606},{"c":735.57,"h":735.64,"l":735.57,"n":241,"o":735.64,"t":"2026-10-15T20:00:00Z","v":644682,"vw":735.639993},{"c":732.58,"h":732.58,"l":732.58,"n":22,"o":732.58,"t":"2026-10-15T20:05:00Z","v":160,"vw":732.58},{"c":736.31,"h":736.31,"l":736,"n":17,"o":736,"t":"2026-10-15T20:10:00Z","v":341,"vw":736.084545},{"c":736.01,"h":736.01,"l":736.01,"n":17,"o":736.01,"t":"2026-10-15T20:15:00Z","v":166,"vw":736.01},{"c":736,"h":736,"l":736,"n":17,"o":736,"t":"2026-10-15T20:55:00Z","v":110,"vw":736},{"c":736,"h":743.7699,"l":736,"n":76,"o":743.7699,"t":"2026-10-15T21:00:00Z","v":469,"vw":739.171388},{"c":734.21,"h":736,"l":732.45,"n":75,"o":736,"t":"2026-10-15T21:05:00Z","v":625,"vw":734.91048},{"c":735.01,"h":735.01,"l":735.01,"n":4,"o":735.01,"t":"2026-10-15T21:40:00Z","v":52,"vw":735.01},{"c":735,"h":735,"l":735,"n":2,"o":735,"t":"2026-10-15T21:55:00Z","v":41,"vw":735},{"c":737,"h":737,"l":737,"n":4,"o":737,"t":"2026-10-15T22:05:00Z","v":305,"vw":737},{"c":735.5,"h":735.5,"l":735.5,"n":2,"o":735.5,"t":"2026-10-15T22:20:00Z","v":101,"vw":735.5},{"c":736.99,"h":736.99,"l":736.99,"n":9,"o":736.99,"t":"2026-10-15T23:05:00Z","v":90,"vw":736.99},{"c":734.6055,"h":734.6055,"l":734.6055,"n":2,"o":734.6055,"t":"2026-10-15T23:10:00Z","v":61,"vw":734.6055},{"c":732.5,"h":732.5,"l":732.5,"n":1,"o":732.5,"t":"2026-10-15T23:20:00Z","v":200,"vw":732.5},{"c":736.79,"h":736.79,"l":736.78,"n":11,"o":736.78,"t":"2026-10-15T23:25:00Z","v":157,"vw":736.783077},{"c":736.6,"h":736.6,"l":736.6,"n":9,"o":736.6,"t":"2026-10-15T23:30:00Z","v":117,"vw":736.6},{"c":733.33,"h":733.33,"l":733.33,"n":7,"o":733.33,"t":"2026-10-15T23:45:00Z","v":87,"vw":733.33},{"c":733,"h":734,"l":733,"n":11,"o":734,"t":"2026-10-15T23:50:00Z","v":419,"vw":733.426822},{"c":733.29,"h":733.5,"l":732.4973,"n":4,"o":732.4973,"t":"2026-10-15T23:55:00Z","v":520,"vw":732.843234}],"history":[{"c":393.95,"h":396.29,"l":386.87,"n":65643,"o":393.39,"t":"2024-10-14T04:00:00Z","v":3006132,"vw":392.455549},{"c":387.99,"h":392.47,"l":387.59,"n":54341,"o":390.63,"t":"2024-10-15T04:00:00Z","v":2715320,"vw":389.220638},{"c":393.62,"h":394.6,"l":386.925,"n":39188,"o":387.4,"t":"2024-10-16T04:00:00Z","v":1551797,"vw":392.719362},{"c":394.49,"h":397.12,"l":393.16,"n":32455,"o":395.15,"t":"2024-10-17T04:00:00Z","v":1561648,"vw":394.621203},{"c":393.86,"h":396.45,"l":389.72,"n":36565,"o":396.25,"t":"2024-10-18T04:00:00Z","v":3024091,"vw":393.504616},{"c":390.48,"h":393.15,"l":389.24,"n":33431,"o":392.29,"t":"2024-10-21T04:00:00Z","v":2376089,"vw":390.619351},{"c":388.46,"h":391.29,"l":385.725,"n":35806,"o":389.73,"t":"2024-10-22T04:00:00Z","v":1523872,"vw":388.338462},{"c":385.73,"h":390.03,"l":382.6933,"n":37116,"o":386.95,"t":"2024-10-23T04:00:00Z","v":1501236,"vw":386.025692},{"c":387.06,"h":388.36,"l":382.219,"n":36464,"o":386.95,"t":"2024-10-24T04:00:00Z","v":1844245,"vw":386.345028},{"c":385.97,"h":392.03,"l":384.31,"n":35486,"o":389.61,"t":"2024-10-25T04:00:00Z","v":1606883,"vw":386.743853},{"c":390.61,"h":391.57,"l":387.37,"n":39083,"o":388.39,"t":"2024-10-28T04:00:00Z","v":3213934,"vw":390.495479},{"c":387.51,"h":389.6,"l":385.55,"n":54459,"o":389.5,"t":"2024-10-29T04:00:00Z","v":2186415,"vw":387.294774},{"c":379.24,"h":388.26,"l":367.2,"n":88084,"o":374,"t":"2024-10-30T04:00:00Z","v":4037464,"vw":379.119608},{"c":376.2,"h":378.9132,"l":372.75,"n":54573,"o":377.35,"t":"2024-10-31T04:00:00Z","v":2394488,"vw":376.377908},{"c":379.63,"h":383.265,"l":376.94,"n":42175,"o":378.07,"t":"2024-11-01T04:00:00Z","v":1633361,"vw":379.982336},{"c":376.52,"h":381.485,"l":375.3,"n":43918,"o":378.1,"t":"2024-11-04T05:00:00Z","v":1793751,"vw":377.656013},{"c":383.37,"h":386.07,"l":375.65,"n":40641,"o":377.13,"t":"2024-11-05T05:00:00Z","v":1724115,"vw":383.361946},{"c":416.88,"h":418.3041,"l":404.01,"n":105155,"o":405.17,"t":"2024-11-06T05:00:00Z","v":4720049,"vw":413.497107},{"c":408.21,"h":418.5,"l":407.54,"n":64271,"o":414.92,"t":"2024-11-07T05:00:00Z","v":3211102,"vw":409.612849},{"c":393.37,"h":403.06,"l":392.4,"n":77831,"o":400.96,"t":"2024-11-08T05:00:00Z","v":3345862,"vw":395.379308},{"c":396.54,"h":402.08,"l":395.0101,"n":47602,"o":397.91,"t":"2024-11-11T05:00:00Z","v":1859182,"vw":397.395275},{"c":393.01,"h":398.73,"l":391.15,"n":46827,"o":397.79,"t":"2024-11-12T05:00:00Z","v":1737372,"vw":393.597209},{"c":387.07,"h":391.2,"l":385.67,"n":48697,"o":388.95,"t":"2024-11-13T05:00:00Z","v":2002200,"vw":387.55907},{"c":387.36,"h":390.175,"l":386.205,"n":38271,"o":388.5,"t":"2024-11-14T05:00:00Z","v":1372462,"vw":387.857612},{"c":384.07,"h":388.49,"l":382.2,"n":42104,"o":385.99,"t":"2024-11-15T05:00:00Z","v":2165453,"vw":384.316037},{"c":384.46,"h":386.3,"l":382.92,"n":40765,"o":386,"t":"2024-11-18T05:00:00Z","v":1626303,"vw":384.457454},{"c":382.33,"h":383.25,"l":378.03,"n":41718,"o":378.03,"t":"2024-11-19T05:00:00Z","v":1793407,"vw":381.545287},{"c":381.5,"h":386.2,"l":378.47,"n":41846,"o":384.01,"t":"2024-11-20T05:00:00Z","v":1859654,"vw":381.340727},{"c":389.59,"h":392.02,"l":379,"n":49297,"o":383.92,"t":"2024-11-21T05:00:00Z","v":1833547,"vw":387.814406},{"c":397.49,"h":398.16,"l":387.89,"n":48772,"o":390.36,"t":"2024-11-22T05:00:00Z","v":1893407,"vw":395.405803},{"c":405.65,"h":407.15,"l":400,"n":69439,"o":400,"t":"2024-11-25T05:00:00Z","v":4398020,"vw":405.406472},{"c":407.83,"h":408.41,"l":401.76,"n":46401,"o":403.65,"t":"2024-11-26T05:00:00Z","v":1796714,"vw":406.30808},{"c":403.7,"h":412.1199,"l":403.24,"n":33637,"o":408.395,"t":"2024-11-27T05:00:00Z","v":1371922,"vw":405.21967},{"c":406.11,"h":411.19,"l":405,"n":25529,"o":407.33,"t":"2024-11-29T05:00:00Z","v":1962112,"vw":407.303004},{"c":402.51,"h":408.145,"l":400.79,"n":39863,"o":407.46,"t":"2024-12-02T05:00:00Z","v":1548651,"vw":402.985048},{"c":399.26,"h":405.53,"l":396.595,"n":40028,"o":403.52,"t":"2024-12-03T05:00:00Z","v":1716152,"vw":399.258545},{"c":399.51,"h":401.47,"l":396.1292,"n":34704,"o":398.57,"t":"2024-12-04T05:00:00Z","v":1193925,"vw":399.002454},{"c":394.98,"h":401.43,"l":394.21,"n":35597,"o":400.5,"t":"2024-12-05T05:00:00Z","v":1291385,"vw":396.450582},{"c":395.03,"h":399.74,"l":392.74,"n":36944,"o":398.15,"t":"2024-12-06T05:00:00Z","v":1331099,"vw":395.193314},{"c":399.26,"h":409.71,"l":398.44,"n":46149,"o":402.54,"t":"2024-12-09T05:00:00Z","v":1739787,"vw":402.151976},{"c":388.39,"h":395.4657,"l":385.61,"n":56367,"o":390.72,"t":"2024-12-10T05:00:00Z","v":2250982,"vw":389.90146},{"c":388.87,"h":391.35,"l":387.425,"n":46632,"o":390.48,"t":"2024-12-11T05:00:00Z","v":1651616,"vw":389.197132},{"c":380.78,"h":389.87,"l":380.15,"n":46145,"o":389.05,"t":"2024-12-12T05:00:00Z","v":1804628,"vw":382.625434},{"c":380.51,"h":382.89,"l":378.89,"n":44002,"o":380.6,"t":"2024-12-13T05:00:00Z","v":2035063,"vw":380.464437},{"c":378.92,"h":382.315,"l":377.76,"n":38087,"o":381.77,"t":"2024-12-16T05:00:00Z","v":1311206,"vw":379.910138},{"c":375.8,"h":378.89,"l":373.83,"n":46831,"o":376.03,"t":"2024-12-17T05:00:00Z","v":2138650,"vw":376.168114},{"c":363.89,"h":381.155,"l":363.03,"n":61194,"o":378.7,"t":"2024-12-18T05:00:00Z","v":2820729,"vw":369.761342},{"c":360.37,"h":369.57,"l":360.01,"n":58300,"o":368.44,"t":"2024-12-19T05:00:00Z","v":2619200,"vw":361.872778},{"c":366.04,"h":371.49,"l":357.24,"n":51837,"o":358.5,"t":"2024-12-20T05:00:00Z","v":5141960,"vw":364.838804},{"c":365.39,"h":366.35,"l":361.495,"n":36662,"o":364.87,"t":"2024-12-23T05:00:00Z","v":1804875,"vw":364.706923},{"c":367.57,"h":367.57,"l":362.66,"n":21566,"o":364.45,"t":"2024-12-24T05:00:00Z","v":886018,"vw":365.589258},{"c":367.12,"h":367.49,"l":363.865,"n":25512,"o":365.05,"t":"2024-12-26T05:00:00Z","v":1098408,"vw":366.592507},{"c":364.86,"h":367.4,"l":361.7468,"n":34190,"o":363.39,"t":"2024-12-27T05:00:00Z","v":1245823,"vw":364.281381},{"c":363.01,"h":364.8199,"l":358.74,"n":35528,"o":360.43,"t":"2024-12-30T05:00:00Z","v":1422636,"vw":362.863317},{"c":362.76,"h":365.7677,"l":361.8,"n":29249,"o":363.5,"t":"2024-12-31T05:00:00Z","v":1168071,"vw":363.148303},{"c":359.77,"h":368.85,"l":358.09,"n":45205,"o":365.51,"t":"2025-01-02T05:00:00Z","v":1803731,"vw":361.689838},{"c":363.79,"h":364.48,"l":359.49,"n":33814,"o":361.59,"t":"2025-01-03T05:00:00Z","v":1391959,"vw":362.568527},{"c":364.2,"h":370.84,"l":362.5801,"n":39162,"o":367,"t":"2025-01-06T05:00:00Z","v":1590975,"vw":365.853743},{"c":363,"h":366.09,"l":361.09,"n":37710,"o":364.13,"t":"2025-01-07T05:00:00Z","v":1607627,"vw":363.555838},{"c":361.07,"h":362.88,"l":357.7,"n":45112,"o":362.45,"t":"2025-01-08T05:00:00Z","v":1828830,"vw":360.189626},{"c":351,"h":359.85,"l":349.8,"n":60801,"o":357.83,"t":"2025-01-10T05:00:00Z","v":2774045,"vw":352.352761},{"c":362.5,"h":363.195,"l":351.8,"n":56809,"o":352.96,"t":"2025-01-13T05:00:00Z","v":2745954,"vw":360.42255},{"c":371.57,"h":372,"l":365.18,"n":50620,"o":365.49,"t":"2025-01-14T05:00:00Z","v":2331660,"vw":369.999876},{"c":374.89,"h":379.94,"l":374.33,"n":46026,"o":379.14,"t":"2025-01-15T05:00:00Z","v":1984512,"vw":376.531463},{"c":380.55,"h":381.42,"l":374.72,"n":49269,"o":376.31,"t":"2025-01-16T05:00:00Z","v":1974718,"vw":379.644464},{"c":386.02,"h":386.845,"l":382,"n":52325,"o":384.7,"t":"2025-01-17T05:00:00Z","v":2605870,"vw":385.142496},{"c":398.36,"h":402.58,"l":390.8,"n":78319,"o":391,"t":"2025-01-21T05:00:00Z","v":3144508,"vw":397.081492},{"c":397.61,"h":400.4819,"l":395.111,"n":50972,"o":398.68,"t":"2025-01-22T05:00:00Z","v":1994791,"vw":397.639755},{"c":406.4,"h":409.59,"l":397.27,"n":62878,"o":397.37,"t":"2025-01-23T05:00:00Z","v":2587401,"vw":406.27895},{"c":407.63,"h":409.4,"l":405.28,"n":42948,"o":405.73,"t":"2025-01-24T05:00:00Z","v":1938183,"vw":407.369653},{"c":394.98,"h":399.54,"l":389.92,"n":73819,"o":397.19,"t":"2025-01-27T05:00:00Z","v":2964352,"vw":394.065986},{"c":390.29,"h":396.88,"l":386.48,"n":50302,"o":394.04,"t":"2025-01-28T05:00:00Z","v":1788939,"vw":390.168247},{"c":393.23,"h":399.36,"l":391.12,"n":62904,"o":391.94,"t":"2025-01-29T05:00:00Z","v":2675819,"vw":394.907336},{"c":374.98,"h":380.81,"l":373.16,"n":97819,"o":373.5,"t":"2025-01-30T05:00:00Z","v":4234597,"vw":375.743776},{"c":371.44,"h":378,"l":371.28,"n":59584,"o":377.46,"t":"2025-01-31T05:00:00Z","v":2859000,"vw":373.117327},{"c":361.55,"h":368.55,"l":359.69,"n":76384,"o":364.14,"t":"2025-02-03T05:00:00Z","v":3073055,"vw":362.912685},{"c":361.95,"h":369.66,"l":359.41,"n":63043,"o":369.66,"t":"2025-02-04T05:00:00Z","v":2696552,"vw":362.132332},{"c":358.85,"h":363,"l":357.2,"n":55801,"o":362.87,"t":"2025-02-05T05:00:00Z","v":2134445,"vw":359.0662},{"c":365.45,"h":367.5382,"l":362.515,"n":57484,"o":363.9,"t":"2025-02-06T05:00:00Z","v":3007274,"vw":365.510453},{"c":363.88,"h":369.5299,"l":362.58,"n":48171,"o":369.25,"t":"2025-02-07T05:00:00Z","v":1795568,"vw":364.701516},{"c":363.22,"h":366.235,"l":361.55,"n":43159,"o":365.33,"t":"2025-02-10T05:00:00Z","v":1944201,"vw":363.440324},{"c":362.23,"h":364.4199,"l":360.9775,"n":35418,"o":361.74,"t":"2025-02-11T05:00:00Z","v":1516854,"vw":362.729281},{"c":352.04,"h":358.93,"l":351.44,"n":63455,"o":357,"t":"2025-02-12T05:00:00Z","v":2833093,"vw":353.571638},{"c":353.7,"h":357.5882,"l":350.42,"n":63360,"o":352.57,"t":"2025-02-13T05:00:00Z","v":3547192,"vw":354.064886},{"c":353.32,"h":358.8762,"l":352.8,"n":48503,"o":356.6,"t":"2025-02-14T05:00:00Z","v":2045278,"vw":354.259442},{"c":354,"h":356.93,"l":351.11,"n":55174,"o":355.47,"t":"2025-02-18T05:00:00Z","v":3120367,"vw":354.605931},{"c":353,"h":353.8533,"l":349.59,"n":57065,"o":351.87,"t":"2025-02-19T05:00:00Z","v":2204597,"vw":352.13258},{"c":349.15,"h":356.8514,"l":347.4518,"n":54242,"o":355,"t":"2025-02-20T05:00:00Z","v":2174066,"vw":350.192551},{"c":340.04,"h":352,"l":337.5989,"n":68211,"o":350.53,"t":"2025-02-21T05:00:00Z","v":3225242,"vw":341.865712},{"c":338.92,"h":345.45,"l":336.23,"n":54679,"o":343.39,"t":"2025-02-24T05:00:00Z","v":2513291,"vw":339.587139},{"c":342.36,"h":344.23,"l":336.38,"n":60089,"o":341,"t":"2025-02-25T05:00:00Z","v":3323544,"vw":341.617499},{"c":342.58,"h":348.78,"l":340.12,"n":53929,"o":345.45,"t":"2025-02-26T05:00:00Z","v":2397754,"vw":344.247914},{"c":340,"h":346.92,"l":338.46,"n":50216,"o":343.65,"t":"2025-02-27T05:00:00Z","v":1971027,"vw":341.721485},{"c":343.95,"h":344.9,"l":338.74,"n":55266,"o":341.98,"t":"2025-02-28T05:00:00Z","v":3210269,"vw":342.677899},{"c":332.04,"h":348.15,"l":330.03,"n":66895,"o":347.63,"t":"2025-03-03T05:00:00Z","v":2569655,"vw":335.706523},{"c":326.75,"h":331.92,"l":318.68,"n":80182,"o":327.39,"t":"2025-03-04T05:00:00Z","v":3500232,"vw":325.343061},{"c":338.49,"h":339.51,"l":328.65,"n":62684,"o":329.12,"t":"2025-03-05T05:00:00Z","v":3189095,"vw":336.477286},{"c":341.01,"h":341.91,"l":332.5201,"n":52804,"o":335.27,"t":"2025-03-06T05:00:00Z","v":2234096,"vw":339.482154},{"c":350.3,"h":352.115,"l":339.4,"n":71321,"o":339.4,"t":"2025-03-07T05:00:00Z","v":3063803,"vw":347.994861},{"c":345.21,"h":352.41,"l":341.85,"n":68230,"o":345,"t":"2025-03-10T04:00:00Z","v":2809137,"vw":346.475687},{"c":339.77,"h":345.15,"l":336.37,"n":69975,"o":343.92,"t":"2025-03-11T04:00:00Z","v":3191100,"vw":340.071414},{"c":338.13,"h":344.91,"l":335.45,"n":51223,"o":343.03,"t":"2025-03-12T04:00:00Z","v":1816667,"vw":338.835191},{"c":333.31,"h":340.65,"l":331.67,"n":53597,"o":336.03,"t":"2025-03-13T04:00:00Z","v":2490395,"vw":334.749656},{"c":339.64,"h":341.99,"l":336.95,"n":42471,"o":337.72,"t":"2025-03-14T04:00:00Z","v":1936119,"vw":339.627508},{"c":342.64,"h":344.3625,"l":339.0015,"n":44752,"o":339.74,"t":"2025-03-17T04:00:00Z","v":1684083,"vw":342.246389},{"c":336.71,"h":342,"l":335.35,"n":57462,"o":342,"t":"2025-03-18T04:00:00Z","v":3310243,"vw":337.248792},{"c":338.62,"h":342,"l":336.67,"n":49388,"o":336.93,"t":"2025-03-19T04:00:00Z","v":2407288,"vw":339.009369},{"c":336.25,"h":339.7797,"l":333.61,"n":53369,"o":334.57,"t":"2025-03-20T04:00:00Z","v":2782873,"vw":337.098221},{"c":335.78,"h":335.95,"l":329.21,"n":59378,"o":331.21,"t":"2025-03-21T04:00:00Z","v":6766101,"vw":334.302304},{"c":341.67,"h":343.15,"l":339.29,"n":47969,"o":340.55,"t":"2025-03-24T04:00:00Z","v":2277496,"vw":341.577096},{"c":342.62,"h":344.81,"l":340.83,"n":36999,"o":343.58,"t":"2025-03-25T04:00:00Z","v":1678009,"vw":342.900451},{"c":341.11,"h":347.27,"l":338.79,"n":38846,"o":343.36,"t":"2025-03-26T04:00:00Z","v":1705089,"vw":341.968238},{"c":339.3,"h":341.995,"l":336.63,"n":35429,"o":341.08,"t":"2025-03-27T04:00:00Z","v":1481115,"vw":339.629093},{"c":329.69,"h":338.25,"l":328.05,"n":45509,"o":337,"t":"2025-03-28T04:00:00Z","v":1965493,"vw":330.208532},{"c":329.8,"h":331.98,"l":322,"n":51253,"o":325.63,"t":"2025-03-31T04:00:00Z","v":2837768,"vw":328.617797},{"c":330.57,"h":332.2087,"l":323.89,"n":43867,"o":327.01,"t":"2025-04-01T04:00:00Z","v":1955410,"vw":329.361453},{"c":334.66,"h":336.35,"l":326.1,"n":41238,"o":326.13,"t":"2025-04-02T04:00:00Z","v":1747616,"vw":333.634152},{"c":305.76,"h":324.7,"l":305,"n":108256,"o":319.67,"t":"2025-04-03T04:00:00Z","v":4638692,"vw":310.067611},{"c":288.08,"h":294.2914,"l":281.5013,"n":148493,"o":285,"t":"2025-04-04T04:00:00Z","v":7216606,"vw":288.767831},{"c":280.06,"h":294.3492,"l":267.3,"n":138693,"o":276,"t":"2025-04-07T04:00:00Z","v":7824699,"vw":278.790977},{"c":273.94,"h":291.78,"l":268.275,"n":103527,"o":289.89,"t":"2025-04-08T04:00:00Z","v":4988679,"vw":277.616272},{"c":301.01,"h":301.8566,"l":269.13,"n":128661,"o":270.76,"t":"2025-04-09T04:00:00Z","v":6456725,"vw":288.891742},{"c":289.16,"h":298.27,"l":279.8,"n":83369,"o":296.68,"t":"2025-04-10T04:00:00Z","v":4116825,"vw":288.363996},{"c":293.45,"h":295.41,"l":284.14,"n":64171,"o":288.95,"t":"2025-04-11T04:00:00Z","v":3197931,"vw":290.783523},{"c":298.12,"h":302.48,"l":295.71,"n":66997,"o":298.67,"t":"2025-04-14T04:00:00Z","v":2758813,"vw":299.071561},{"c":293.43,"h":301.73,"l":292.39,"n":68780,"o":296.83,"t":"2025-04-15T04:00:00Z","v":3611291,"vw":295.345927},{"c":290.14,"h":295.7309,"l":287.61,"n":65134,"o":292.71,"t":"2025-04-16T04:00:00Z","v":3017437,"vw":291.304706},{"c":294.25,"h":297.695,"l":291.9,"n":51528,"o":292.17,"t":"2025-04-17T04:00:00Z","v":2717624,"vw":294.800286},{"c":284.74,"h":291,"l":282.4563,"n":64205,"o":289.33,"t":"2025-04-21T04:00:00Z","v":2978308,"vw":284.479222},{"c":291.17,"h":293.2336,"l":287,"n":51727,"o":287.5,"t":"2025-04-22T04:00:00Z","v":2231178,"vw":290.49361},{"c":295.77,"h":305.36,"l":295.18,"n":57277,"o":301.34,"t":"2025-04-23T04:00:00Z","v":2458327,"vw":298.705918},{"c":306.86,"h":308.21,"l":297.07,"n":57179,"o":297.43,"t":"2025-04-24T04:00:00Z","v":2874396,"vw":306.048311},{"c":306.45,"h":307.99,"l":303.91,"n":48550,"o":305.1,"t":"2025-04-25T04:00:00Z","v":2162570,"vw":306.065183},{"c":307.06,"h":311.43,"l":303.8501,"n":49847,"o":306.45,"t":"2025-04-28T04:00:00Z","v":2189801,"vw":307.148548},{"c":307.4,"h":308.67,"l":302.91,"n":63801,"o":305,"t":"2025-04-29T04:00:00Z","v":2651012,"vw":306.818263},{"c":309.27,"h":316.05,"l":302.175,"n":84685,"o":315.21,"t":"2025-04-30T04:00:00Z","v":5124833,"vw":307.786564},{"c":313.96,"h":318.89,"l":311.0167,"n":69595,"o":311.375,"t":"2025-05-01T04:00:00Z","v":2961232,"vw":315.076673},{"c":323.68,"h":324.67,"l":318.48,"n":74810,"o":318.48,"t":"2025-05-02T04:00:00Z","v":3765238,"vw":322.802966},{"c":323.11,"h":326.47,"l":319.38,"n":45393,"o":319.38,"t":"2025-05-05T04:00:00Z","v":1829247,"vw":323.896818},{"c":320.89,"h":324.1,"l":319.85,"n":43213,"o":321.55,"t":"2025-05-06T04:00:00Z","v":1724184,"vw":321.508005},{"c":320.29,"h":322.8,"l":318.11,"n":42625,"o":322.74,"t":"2025-05-07T04:00:00Z","v":1555975,"vw":320.429117},{"c":324.25,"h":328.87,"l":322.9,"n":57096,"o":324.88,"t":"2025-05-08T04:00:00Z","v":2553435,"vw":325.145884},{"c":325.62,"h":327.74,"l":323.31,"n":41846,"o":325.65,"t":"2025-05-09T04:00:00Z","v":1646273,"vw":325.268516},{"c":342.55,"h":351,"l":339.73,"n":94734,"o":343.11,"t":"2025-05-12T04:00:00Z","v":4592046,"vw":343.306791},{"c":352.54,"h":355.33,"l":348.0672,"n":90930,"o":348.93,"t":"2025-05-13T04:00:00Z","v":4132547,"vw":352.869707},{"c":349.66,"h":352.43,"l":348.7807,"n":54239,"o":351.72,"t":"2025-05-14T04:00:00Z","v":2052201,"vw":350.167318},{"c":349.81,"h":351.34,"l":348.5,"n":45322,"o":349.44,"t":"2025-05-15T04:00:00Z","v":1580642,"vw":349.982841},{"c":353.58,"h":354.22,"l":348.24,"n":54663,"o":351.54,"t":"2025-05-16T04:00:00Z","v":2561699,"vw":351.940041},{"c":352.57,"h":352.96,"l":348.54,"n":47418,"o":349.7,"t":"2025-05-19T04:00:00Z","v":2277960,"vw":351.888237},{"c":349.49,"h":352.461,"l":347.485,"n":45046,"o":350.84,"t":"2025-05-20T04:00:00Z","v":2266041,"vw":349.668733},{"c":342.51,"h":348.42,"l":341.65,"n":47249,"o":346.64,"t":"2025-05-21T04:00:00Z","v":2093731,"vw":343.863232},{"c":345.19,"h":347.37,"l":340.59,"n":45131,"o":342,"t":"2025-05-22T04:00:00Z","v":2174286,"vw":344.706963},{"c":343.39,"h":344.94,"l":336.2409,"n":47196,"o":337.63,"t":"2025-05-23T04:00:00Z","v":1936728,"vw":342.654233},{"c":351.51,"h":353.34,"l":346.615,"n":55492,"o":349.95,"t":"2025-05-27T04:00:00Z","v":2240068,"vw":351.10804},{"c":349.49,"h":352.8,"l":348.86,"n":43627,"o":352.49,"t":"2025-05-28T04:00:00Z","v":1924390,"vw":350.202551},{"c":351.79,"h":353.09,"l":348.74,"n":50160,"o":352.2,"t":"2025-05-29T04:00:00Z","v":2290340,"vw":351.584373},{"c":348.03,"h":353.24,"l":347.02,"n":63562,"o":351.83,"t":"2025-05-30T04:00:00Z","v":4867154,"vw":348.966452},{"c":344.67,"h":346.47,"l":339.5,"n":61259,"o":346.47,"t":"2025-06-02T04:00:00Z","v":2552788,"vw":343.343939},{"c":349.4,"h":350.84,"l":344.9182,"n":54741,"o":346,"t":"2025-06-03T04:00:00Z","v":2614301,"vw":349.056058},{"c":349.33,"h":351.73,"l":349.33,"n":38389,"o":350.3,"t":"2025-06-04T04:00:00Z","v":1616391,"vw":350.028234},{"c":348.96,"h":351.51,"l":345.85,"n":42870,"o":351,"t":"2025-06-05T04:00:00Z","v":1753704,"vw":349.149707},{"c":353.35,"h":357.44,"l":352.26,"n":42054,"o":353.57,"t":"2025-06-06T04:00:00Z","v":1608073,"vw":353.994762},{"c":358.07,"h":360.46,"l":353.925,"n":55765,"o":355.22,"t":"2025-06-09T04:00:00Z","v":2147099,"vw":358.119276},{"c":358.57,"h":360.355,"l":356.085,"n":47059,"o":359.44,"t":"2025-06-10T04:00:00Z","v":1894523,"vw":358.567261},{"c":363.14,"h":364.29,"l":357.745,"n":62603,"o":360.94,"t":"2025-06-11T04:00:00Z","v":2551804,"vw":362.545935},{"c":360.96,"h":362,"l":357.87,"n":40071,"o":359.85,"t":"2025-06-12T04:00:00Z","v":1571922,"vw":360.553983},{"c":357.05,"h":360.38,"l":355.7,"n":44714,"o":357.23,"t":"2025-06-13T04:00:00Z","v":1609882,"vw":357.433043},{"c":362.44,"h":364.6099,"l":360.2,"n":49470,"o":361,"t":"2025-06-16T04:00:00Z","v":1579789,"vw":362.774877},{"c":357.68,"h":362.39,"l":357.03,"n":44895,"o":360.72,"t":"2025-06-17T04:00:00Z","v":1560105,"vw":359.179893},{"c":359.8,"h":364.23,"l":356.96,"n":53379,"o":357.13,"t":"2025-06-18T04:00:00Z","v":2000469,"vw":361.060761},{"c":360.52,"h":364.25,"l":359.14,"n":55571,"o":362.95,"t":"2025-06-20T04:00:00Z","v":6268337,"vw":360.998799},{"c":366.23,"h":367.1,"l":357.733,"n":62908,"o":359.92,"t":"2025-06-23T04:00:00Z","v":2927378,"vw":364.883558},{"c":373.02,"h":374.105,"l":367.917,"n":66226,"o":369.89,"t":"2025-06-24T04:00:00Z","v":3842180,"vw":372.343771},{"c":371.58,"h":374.19,"l":369.5134,"n":44770,"o":373,"t":"2025-06-25T04:00:00Z","v":1737892,"vw":371.654549},{"c":381.88,"h":382.33,"l":373.043,"n":65912,"o":374,"t":"2025-06-26T04:00:00Z","v":2575085,"vw":380.311388},{"c":384.71,"h":387.49,"l":382.75,"n":64567,"o":383.02,"t":"2025-06-27T04:00:00Z","v":4455001,"vw":384.983034},{"c":388.21,"h":389.15,"l":384.81,"n":62443,"o":386.31,"t":"2025-06-30T04:00:00Z","v":2791538,"vw":387.934901},{"c":390.92,"h":393.89,"l":384.25,"n":66021,"o":386.59,"t":"2025-07-01T04:00:00Z","v":2393985,"vw":390.34664},{"c":398.43,"h":398.635,"l":389.42,"n":71475,"o":392.7,"t":"2025-07-02T04:00:00Z","v":2713685,"vw":397.071196},{"c":397.86,"h":402.42,"l":397.59,"n":43549,"o":398.92,"t":"2025-07-03T04:00:00Z","v":1737815,"vw":399.637496},{"c":391.51,"h":398.06,"l":388.09,"n":79686,"o":398.06,"t":"2025-07-07T04:00:00Z","v":3012875,"vw":392.022672},{"c":394.29,"h":395.95,"l":391.52,"n":54292,"o":392.43,"t":"2025-07-08T04:00:00Z","v":2003569,"vw":394.362185},{"c":402.18,"h":403.76,"l":396.88,"n":71202,"o":399.72,"t":"2025-07-09T04:00:00Z","v":3100968,"vw":401.675433},{"c":408.33,"h":412,"l":403.44,"n":71688,"o":404.66,"t":"2025-07-10T04:00:00Z","v":3383755,"vw":408.754827},{"c":405.92,"h":406.88,"l":401.7,"n":56376,"o":405.45,"t":"2025-07-11T04:00:00Z","v":2072955,"vw":404.880659},{"c":405.77,"h":406.79,"l":402.226,"n":56158,"o":404,"t":"2025-07-14T04:00:00Z","v":2497731,"vw":405.022672},{"c":404.64,"h":408.75,"l":403.02,"n":49573,"o":406.26,"t":"2025-07-15T04:00:00Z","v":2167235,"vw":405.488224},{"c":412.88,"h":413.07,"l":403.32,"n":76238,"o":405,"t":"2025-07-16T04:00:00Z","v":3241698,"vw":410.281271},{"c":418.07,"h":419.9,"l":412.88,"n":67755,"o":414.86,"t":"2025-07-17T04:00:00Z","v":2445031,"vw":417.503602},{"c":413.71,"h":419.9,"l":412.16,"n":64115,"o":418.7,"t":"2025-07-18T04:00:00Z","v":2526590,"vw":414.783846},{"c":410.07,"h":417.43,"l":409.84,"n":48929,"o":417.22,"t":"2025-07-21T04:00:00Z","v":1833690,"vw":412.755331},{"c":417.19,"h":418.52,"l":410.375,"n":55888,"o":410.375,"t":"2025-07-22T04:00:00Z","v":2185012,"vw":415.864126},{"c":427.59,"h":428.16,"l":419.45,"n":67408,"o":420,"t":"2025-07-23T04:00:00Z","v":3254863,"vw":425.759657},{"c":429.52,"h":430.16,"l":424.5,"n":58182,"o":427.04,"t":"2025-07-24T04:00:00Z","v":2511355,"vw":428.855143},{"c":433.75,"h":434.87,"l":428.62,"n":51685,"o":429.69,"t":"2025-07-25T04:00:00Z","v":2218847,"vw":432.559868},{"c":432.94,"h":436.4,"l":431.12,"n":55370,"o":431.25,"t":"2025-07-28T04:00:00Z","v":2550479,"vw":433.589431},{"c":430.05,"h":435.21,"l":424.8,"n":62827,"o":434.55,"t":"2025-07-29T04:00:00Z","v":2384032,"vw":428.889843},{"c":434.12,"h":436.83,"l":426.43,"n":75608,"o":430,"t":"2025-07-30T04:00:00Z","v":3172622,"vw":433.485282},{"c":438.02,"h":441.15,"l":433.68,"n":77305,"o":434.13,"t":"2025-07-31T04:00:00Z","v":4116363,"vw":438.308547},{"c":428.69,"h":430.86,"l":421.29,"n":92891,"o":426.97,"t":"2025-08-01T04:00:00Z","v":4027733,"vw":427.744277},{"c":433.7,"h":436.8916,"l":429.99,"n":89394,"o":430.86,"t":"2025-08-04T04:00:00Z","v":4059537,"vw":434.01899},{"c":434.23,"h":439.74,"l":426.57,"n":97975,"o":427.65,"t":"2025-08-05T04:00:00Z","v":4329916,"vw":433.491516},{"c":427.72,"h":434.71,"l":425.54,"n":69455,"o":433.34,"t":"2025-08-06T04:00:00Z","v":2630801,"vw":429.247839},{"c":417.12,"h":427.33,"l":409.96,"n":99221,"o":426.84,"t":"2025-08-07T04:00:00Z","v":4261088,"vw":417.357305},{"c":416.52,"h":421.8999,"l":415.76,"n":63447,"o":420.52,"t":"2025-08-08T04:00:00Z","v":2965513,"vw":417.565479},{"c":408.54,"h":418.29,"l":406.8,"n":81219,"o":416.98,"t":"2025-08-11T04:00:00Z","v":3416162,"vw":409.362879},{"c":412.71,"h":418.19,"l":409.64,"n":63697,"o":411,"t":"2025-08-12T04:00:00Z","v":2765814,"vw":413.704747},{"c":413.7,"h":415.54,"l":410.54,"n":80450,"o":415.18,"t":"2025-08-13T04:00:00Z","v":4403194,"vw":413.602905},{"c":417.5,"h":419.24,"l":407,"n":86341,"o":409.3,"t":"2025-08-14T04:00:00Z","v":3676023,"vw":414.648388},{"c":407.79,"h":416.555,"l":407.1,"n":80800,"o":415.72,"t":"2025-08-15T04:00:00Z","v":3107741,"vw":410.057878},{"c":412.64,"h":413.14,"l":405.46,"n":63213,"o":407,"t":"2025-08-18T04:00:00Z","v":3185165,"vw":410.821173},{"c":416.09,"h":421.88,"l":414.06,"n":80025,"o":419.31,"t":"2025-08-19T04:00:00Z","v":3543629,"vw":416.888519},{"c":420.59,"h":421.92,"l":412.05,"n":79012,"o":414.8,"t":"2025-08-20T04:00:00Z","v":4060195,"vw":418.654215},{"c":417.89,"h":420.58,"l":414.16,"n":57834,"o":419.93,"t":"2025-08-21T04:00:00Z","v":2504344,"vw":416.781599},{"c":435.67,"h":437.84,"l":420.05,"n":81358,"o":421.61,"t":"2025-08-22T04:00:00Z","v":3785096,"vw":434.240846},{"c":432.3,"h":436.8993,"l":432.17,"n":54427,"o":435,"t":"2025-08-25T04:00:00Z","v":1858079,"vw":433.376948},{"c":431.26,"h":432.185,"l":427.24,"n":59558,"o":431.4,"t":"2025-08-26T04:00:00Z","v":2792215,"vw":430.417075},{"c":432.67,"h":435.06,"l":428.95,"n":50221,"o":429.73,"t":"2025-08-27T04:00:00Z","v":1971269,"vw":432.370637},{"c":434.91,"h":435.98,"l":432.63,"n":40794,"o":434.91,"t":"2025-08-28T04:00:00Z","v":1651718,"vw":434.809368},{"c":419.04,"h":428.1,"l":414.37,"n":92541,"o":425.41,"t":"2025-08-29T04:00:00Z","v":3673583,"vw":418.989232},{"c":416.05,"h":417.205,"l":410.515,"n":63800,"o":413.91,"t":"2025-09-02T04:00:00Z","v":2329944,"vw":414.772688},{"c":415.12,"h":418.13,"l":411.37,"n":50251,"o":418.13,"t":"2025-09-03T04:00:00Z","v":1496741,"vw":414.131165},{"c":420.22,"h":420.79,"l":414.2875,"n":46281,"o":415.81,"t":"2025-09-04T04:00:00Z","v":1634609,"vw":417.974826},{"c":423.08,"h":424.8999,"l":417.91,"n":51463,"o":420.835,"t":"2025-09-05T04:00:00Z","v":1842159,"vw":422.685572},{"c":422.78,"h":423.91,"l":416.78,"n":50096,"o":422.65,"t":"2025-09-08T04:00:00Z","v":1876960,"vw":421.60678},{"c":418.09,"h":423.55,"l":416.44,"n":51138,"o":423.16,"t":"2025-09-09T04:00:00Z","v":1710703,"vw":418.206216},{"c":422.91,"h":426.5,"l":419.5,"n":57209,"o":419.82,"t":"2025-09-10T04:00:00Z","v":2221280,"vw":423.518427},{"c":431.38,"h":435.79,"l":423.32,"n":64957,"o":423.92,"t":"2025-09-11T04:00:00Z","v":2737723,"vw":431.59302},{"c":431.52,"h":432.61,"l":427.75,"n":54010,"o":429.06,"t":"2025-09-12T04:00:00Z","v":2341766,"vw":431.153386},{"c":435.94,"h":438.75,"l":430.61,"n":60551,"o":433.83,"t":"2025-09-15T04:00:00Z","v":2255875,"vw":434.954898},{"c":440.67,"h":440.8,"l":434.28,"n":61622,"o":436.13,"t":"2025-09-16T04:00:00Z","v":2366493,"vw":438.892972},{"c":450.66,"h":452.34,"l":443,"n":99205,"o":445,"t":"2025-09-17T04:00:00Z","v":4512193,"vw":448.983138},{"c":466.96,"h":467.71,"l":448.865,"n":100224,"o":450.96,"t":"2025-09-18T04:00:00Z","v":4331863,"vw":463.329714},{"c":466.54,"h":472.12,"l":462.71,"n":79479,"o":470.26,"t":"2025-09-19T04:00:00Z","v":5069345,"vw":467.166826},{"c":472.1,"h":473.24,"l":459.6116,"n":78465,"o":467.31,"t":"2025-09-22T04:00:00Z","v":3179951,"vw":468.735154},{"c":471.26,"h":485.3375,"l":468.19,"n":96487,"o":473.26,"t":"2025-09-23T04:00:00Z","v":3856637,"vw":476.180872},{"c":469.79,"h":476.52,"l":468.6261,"n":72900,"o":472.7,"t":"2025-09-24T04:00:00Z","v":2776892,"vw":471.229083},{"c":463.72,"h":468,"l":459.575,"n":71303,"o":464.71,"t":"2025-09-25T04:00:00Z","v":2979229,"vw":463.425007},{"c":465.76,"h":468.45,"l":462.38,"n":54535,"o":465.48,"t":"2025-09-26T04:00:00Z","v":2329149,"vw":465.489052},{"c":471.61,"h":472.49,"l":467.46,"n":67239,"o":468.08,"t":"2025-09-29T04:00:00Z","v":2892237,"vw":470.710933},{"c":477.15,"h":477.44,"l":470.24,"n":58732,"o":471.62,"t":"2025-09-30T04:00:00Z","v":2315264,"vw":475.072901},{"c":480.82,"h":483.93,"l":471.14,"n":68723,"o":474.01,"t":"2025-10-01T04:00:00Z","v":2964858,"vw":479.314793},{"c":490.57,"h":495.98,"l":484.19,"n":72678,"o":486.86,"t":"2025-10-02T04:00:00Z","v":2648753,"vw":489.874577},{"c":497.85,"h":504.48,"l":492.525,"n":79712,"o":493.25,"t":"2025-10-03T04:00:00Z","v":2996868,"vw":499.688712},{"c":495.38,"h":505.589,"l":493.04,"n":61262,"o":500.42,"t":"2025-10-06T04:00:00Z","v":2629156,"vw":496.873998},{"c":486.71,"h":498.376,"l":483.545,"n":64770,"o":497.93,"t":"2025-10-07T04:00:00Z","v":2135728,"vw":488.497433},{"c":502.12,"h":509.4799,"l":489.34,"n":90649,"o":490.99,"t":"2025-10-08T04:00:00Z","v":3959416,"vw":502.312031},{"c":500.36,"h":506.53,"l":497.14,"n":60543,"o":504.06,"t":"2025-10-09T04:00:00Z","v":3114119,"vw":500.770895},{"c":491.3,"h":511.5,"l":491.3,"n":86032,"o":503.115,"t":"2025-10-10T04:00:00Z","v":3889116,"vw":498.346209},{"c":504.76,"h":506.38,"l":495.45,"n":68182,"o":502.15,"t":"2025-10-13T04:00:00Z","v":2618593,"vw":503.28398},{"c":527.47,"h":531.56,"l":499.01,"n":136529,"o":500.58,"t":"2025-10-14T04:00:00Z","v":5459830,"vw":523.486335},{"c":534.05,"h":538.449,"l":527.2109,"n":94266,"o":534.2,"t":"2025-10-15T04:00:00Z","v":3447104,"vw":533.619544},{"c":540.96,"h":544.9899,"l":534.7,"n":88871,"o":538.06,"t":"2025-10-16T04:00:00Z","v":3463082,"vw":540.112994},{"c":527.08,"h":542.21,"l":526.97,"n":79752,"o":537.375,"t":"2025-10-17T04:00:00Z","v":2814681,"vw":531.052097},{"c":531.18,"h":534.2,"l":526.94,"n":65964,"o":529.56,"t":"2025-10-20T04:00:00Z","v":2170839,"vw":530.891987},{"c":524.65,"h":533.38,"l":522.04,"n":67174,"o":525.07,"t":"2025-10-21T04:00:00Z","v":2259080,"vw":527.449482},{"c":513.91,"h":525.8,"l":510.21,"n":92126,"o":525.73,"t":"2025-10-22T04:00:00Z","v":4149408,"vw":514.695469},{"c":520.5,"h":522.89,"l":513.01,"n":68304,"o":518.33,"t":"2025-10-23T04:00:00Z","v":2619367,"vw":519.355808},{"c":522.73,"h":527.23,"l":521.0201,"n":59268,"o":522.86,"t":"2025-10-24T04:00:00Z","v":2392328,"vw":524.029814},{"c":527.07,"h":529.472,"l":521.43,"n":59947,"o":527.05,"t":"2025-10-27T04:00:00Z","v":2493765,"vw":525.564255},{"c":524.47,"h":530.29,"l":521.6744,"n":70727,"o":525.96,"t":"2025-10-28T04:00:00Z","v":2775399,"vw":525.691352},{"c":585.49,"h":596.21,"l":558,"n":167224,"o":558.18,"t":"2025-10-29T04:00:00Z","v":6948546,"vw":585.918774},{"c":583.15,"h":593.77,"l":575.77,"n":78554,"o":577.885,"t":"2025-10-30T04:00:00Z","v":2574806,"vw":585.629161},{"c":577.26,"h":587.05,"l":571.3501,"n":73389,"o":584.03,"t":"2025-10-31T04:00:00Z","v":2974760,"vw":578.507308},{"c":570.59,"h":576.22,"l":565.39,"n":80746,"o":575.93,"t":"2025-11-03T05:00:00Z","v":2439751,"vw":571.118744},{"c":547.58,"h":566.5,"l":545.2,"n":107209,"o":565,"t":"2025-11-04T05:00:00Z","v":3440740,"vw":551.844136},{"c":569.15,"h":574.01,"l":550.355,"n":94078,"o":551.94,"t":"2025-11-05T05:00:00Z","v":2701295,"vw":565.689908},{"c":569.78,"h":583.99,"l":564.23,"n":80857,"o":573.2,"t":"2025-11-06T05:00:00Z","v":2246131,"vw":570.862465},{"c":563.1,"h":565.575,"l":550.33,"n":84273,"o":563.55,"t":"2025-11-07T05:00:00Z","v":2320052,"vw":559.3038},{"c":570.85,"h":574.18,"l":561.51,"n":64905,"o":570,"t":"2025-11-10T05:00:00Z","v":1830279,"vw":569.9173},{"c":567.93,"h":570.45,"l":560.26,"n":61135,"o":568.72,"t":"2025-11-11T05:00:00Z","v":1517433,"vw":566.957249},{"c":573.02,"h":581.27,"l":570.5,"n":76611,"o":570.5,"t":"2025-11-12T05:00:00Z","v":2645380,"vw":575.397638},{"c":553.55,"h":576.8199,"l":544.63,"n":123727,"o":572.77,"t":"2025-11-13T05:00:00Z","v":3458688,"vw":555.171446},{"c":554.03,"h":558.31,"l":541,"n":87234,"o":548.96,"t":"2025-11-14T05:00:00Z","v":2764743,"vw":551.897546},{"c":552.05,"h":561.59,"l":547.57,"n":67411,"o":552.585,"t":"2025-11-17T05:00:00Z","v":1941133,"vw":553.723709},{"c":546.88,"h":551.57,"l":538.05,"n":70257,"o":543.35,"t":"2025-11-18T05:00:00Z","v":1918917,"vw":545.909487},{"c":553.11,"h":560.91,"l":547.635,"n":71607,"o":550,"t":"2025-11-19T05:00:00Z","v":1880907,"vw":554.132903},{"c":546.13,"h":568.865,"l":541,"n":96965,"o":565.95,"t":"2025-11-20T05:00:00Z","v":3195043,"vw":549.749125},{"c":550.43,"h":554.99,"l":537.08,"n":85889,"o":545.82,"t":"2025-11-21T05:00:00Z","v":2921913,"vw":549.019802},{"c":559.6,"h":565.74,"l":550.6701,"n":81964,"o":552.13,"t":"2025-11-24T05:00:00Z","v":4653463,"vw":560.170005},{"c":566.61,"h":567.14,"l":547.55,"n":76994,"o":564.59,"t":"2025-11-25T05:00:00Z","v":3105486,"vw":562.206158},{"c":573.73,"h":574.88,"l":566.02,"n":68069,"o":566.61,"t":"2025-11-26T05:00:00Z","v":1995114,"vw":571.911262},{"c":575.76,"h":577.36,"l":572.4,"n":34852,"o":573.79,"t":"2025-11-28T05:00:00Z","v":1019499,"vw":575.335235},{"c":568.06,"h":575.59,"l":567,"n":63856,"o":570.41,"t":"2025-12-01T05:00:00Z","v":1764470,"vw":569.91831},{"c":582.47,"h":585.5599,"l":569.06,"n":88595,"o":571.33,"t":"2025-12-02T05:00:00Z","v":2749464,"vw":579.380271},{"c":591.49,"h":593.24,"l":562.21,"n":95102,"o":581.4,"t":"2025-12-03T05:00:00Z","v":2545695,"vw":584.056343},{"c":599.15,"h":602.72,"l":587.0001,"n":74554,"o":590.18,"t":"2025-12-04T05:00:00Z","v":2313594,"vw":599.026872},{"c":603.17,"h":607,"l":597.7382,"n":74726,"o":604,"t":"2025-12-05T05:00:00Z","v":2177278,"vw":602.709801},{"c":596.5,"h":604.85,"l":591.93,"n":67341,"o":604.655,"t":"2025-12-08T05:00:00Z","v":1822521,"vw":596.436225},{"c":594.36,"h":599.99,"l":592.23,"n":58858,"o":593.05,"t":"2025-12-09T05:00:00Z","v":1755275,"vw":595.33503},{"c":615.35,"h":617.23,"l":598.69,"n":78804,"o":600.13,"t":"2025-12-10T05:00:00Z","v":2797893,"vw":610.080786},{"c":625.61,"h":626.81,"l":604.2583,"n":87698,"o":610.45,"t":"2025-12-11T05:00:00Z","v":2779489,"vw":620.994872},{"c":597.89,"h":627.5,"l":595.78,"n":133628,"o":626,"t":"2025-12-12T05:00:00Z","v":4581053,"vw":606.914266},{"c":589.76,"h":604.15,"l":587.89,"n":124740,"o":602.53,"t":"2025-12-15T05:00:00Z","v":3968606,"vw":592.048692},{"c":588.93,"h":598.655,"l":586.28,"n":79360,"o":590.7,"t":"2025-12-16T05:00:00Z","v":2319382,"vw":590.879321},{"c":561.89,"h":590.999,"l":557.46,"n":133077,"o":587.59,"t":"2025-12-17T05:00:00Z","v":3753312,"vw":565.968473},{"c":565.83,"h":574.6599,"l":561.91,"n":77005,"o":568.5,"t":"2025-12-18T05:00:00Z","v":2193033,"vw":568.049252},{"c":576.22,"h":581.73,"l":570.33,"n":73575,"o":572.69,"t":"2025-12-19T05:00:00Z","v":5355561,"vw":575.583851},{"c":582.41,"h":585.79,"l":575.692,"n":64954,"o":584.49,"t":"2025-12-22T05:00:00Z","v":2387725,"vw":581.312489},{"c":582.42,"h":588.71,"l":580.5,"n":47750,"o":580.5,"t":"2025-12-23T05:00:00Z","v":1731351,"vw":584.261434},{"c":583.76,"h":587.13,"l":581,"n":24888,"o":582.66,"t":"2025-12-24T05:00:00Z","v":947042,"vw":583.587432},{"c":583,"h":583.8299,"l":578.65,"n":38211,"o":583.21,"t":"2025-12-26T05:00:00Z","v":954395,"vw":582.175938},{"c":578.61,"h":583.969,"l":574.64,"n":54793,"o":580.09,"t":"2025-12-29T05:00:00Z","v":2585835,"vw":578.33838},{"c":577.39,"h":580.98,"l":575.51,"n":45418,"o":580.01,"t":"2025-12-30T05:00:00Z","v":1216946,"vw":577.795131},{"c":572.87,"h":578.94,"l":572.05,"n":41553,"o":577.3,"t":"2025-12-31T05:00:00Z","v":1164004,"vw":574.329312},{"c":598.41,"h":599.61,"l":575.31,"n":82552,"o":577.59,"t":"2026-01-02T05:00:00Z","v":2762009,"vw":593.17771},{"c":616.1,"h":621.75,"l":606.22,"n":111755,"o":607.88,"t":"2026-01-05T05:00:00Z","v":3440538,"vw":616.802842},{"c":623.09,"h":626.77,"l":608.9,"n":84573,"o":616,"t":"2026-01-06T05:00:00Z","v":2706762,"vw":620.886712},{"c":596.52,"h":625,"l":595.775,"n":106870,"o":623,"t":"2026-01-07T05:00:00Z","v":3312371,"vw":604.60072},{"c":608.13,"h":609.5799,"l":594.1745,"n":74882,"o":596.52,"t":"2026-01-08T05:00:00Z","v":2075412,"vw":603.520965},{"c":617.62,"h":619.15,"l":608.2,"n":62002,"o":609.97,"t":"2026-01-09T05:00:00Z","v":1822011,"vw":616.528541},{"c":629.77,"h":630.98,"l":612.96,"n":76500,"o":614.65,"t":"2026-01-12T05:00:00Z","v":1856964,"vw":626.908524},{"c":636.53,"h":644.59,"l":633,"n":73797,"o":633.2,"t":"2026-01-13T05:00:00Z","v":1959083,"vw":638.518492},{"c":638.75,"h":639.73,"l":623.07,"n":67913,"o":634.1,"t":"2026-01-14T05:00:00Z","v":2106113,"vw":635.240189},{"c":647.18,"h":652.3599,"l":644.04,"n":66806,"o":644.94,"t":"2026-01-15T05:00:00Z","v":2052803,"vw":648.253006},{"c":646.89,"h":655.68,"l":641.01,"n":68532,"o":651.97,"t":"2026-01-16T05:00:00Z","v":2554861,"vw":646.939166},{"c":629,"h":644.1,"l":625.12,"n":94776,"o":642,"t":"2026-01-20T05:00:00Z","v":2659038,"vw":632.191527},{"c":645.38,"h":647.201,"l":627.3201,"n":78719,"o":633.67,"t":"2026-01-21T05:00:00Z","v":2490744,"vw":638.613541},{"c":648.41,"h":655.78,"l":640.9,"n":55560,"o":649.11,"t":"2026-01-22T05:00:00Z","v":1565707,"vw":648.117638},{"c":626.62,"h":646.5,"l":623.5702,"n":80802,"o":644.12,"t":"2026-01-23T05:00:00Z","v":2267826,"vw":630.040381},{"c":635.92,"h":639,"l":619.2604,"n":78496,"o":628,"t":"2026-01-26T05:00:00Z","v":2532867,"vw":632.873651},{"c":638.91,"h":644.13,"l":633.23,"n":60671,"o":640,"t":"2026-01-27T05:00:00Z","v":1827521,"vw":639.103159},{"c":643.28,"h":647.28,"l":628.98,"n":90106,"o":637.97,"t":"2026-01-28T05:00:00Z","v":2720670,"vw":641.860392},{"c":665.24,"h":679.99,"l":642.73,"n":141543,"o":655.17,"t":"2026-01-29T05:00:00Z","v":4441879,"vw":663.615682},{"c":657.36,"h":677.831,"l":650.31,"n":96746,"o":655.65,"t":"2026-01-30T05:00:00Z","v":3300085,"vw":660.03236},{"c":690.91,"h":691.38,"l":657.4305,"n":121526,"o":659.82,"t":"2026-02-02T05:00:00Z","v":4450010,"vw":683.827422},{"c":702.89,"h":710.03,"l":691.4,"n":100593,"o":694.36,"t":"2026-02-03T05:00:00Z","v":3524657,"vw":701.08106},{"c":691.82,"h":723.16,"l":675,"n":145359,"o":707,"t":"2026-02-04T05:00:00Z","v":7146654,"vw":696.289309},{"c":678.31,"h":686.5,"l":665.07,"n":98085,"o":681.54,"t":"2026-02-05T05:00:00Z","v":2792796,"vw":677.589563},{"c":726.2,"h":727.4,"l":690.52,"n":109659,"o":692.57,"t":"2026-02-06T05:00:00Z","v":3359724,"vw":717.059046},{"c":742.12,"h":743.4999,"l":721.61,"n":89173,"o":724.5,"t":"2026-02-09T05:00:00Z","v":2496781,"vw":736.324072},{"c":742.37,"h":752,"l":737.6701,"n":86428,"o":742.75,"t":"2026-02-10T05:00:00Z","v":4008672,"vw":742.466017},{"c":775,"h":775.54,"l":756.1,"n":120888,"o":758.68,"t":"2026-02-11T05:00:00Z","v":3926333,"vw":769.989896},{"c":758.29,"h":789.81,"l":756.01,"n":132011,"o":776.69,"t":"2026-02-12T05:00:00Z","v":4893393,"vw":767.972771},{"c":774.2,"h":784,"l":747.42,"n":94230,"o":765,"t":"2026-02-13T05:00:00Z","v":3232805,"vw":773.993821},{"c":764.76,"h":774.42,"l":750,"n":89047,"o":765,"t":"2026-02-17T05:00:00Z","v":3450284,"vw":763.123567},{"c":751.97,"h":772.7,"l":750.38,"n":79658,"o":765.11,"t":"2026-02-18T05:00:00Z","v":2563692,"vw":759.256377},{"c":760.53,"h":762,"l":744.15,"n":88522,"o":752,"t":"2026-02-19T05:00:00Z","v":2908016,"vw":756.170911},{"c":759.74,"h":771.9699,"l":752.11,"n":68823,"o":755,"t":"2026-02-20T05:00:00Z","v":2095147,"vw":759.796189},{"c":756.47,"h":767.98,"l":752.7827,"n":76186,"o":758.95,"t":"2026-02-23T05:00:00Z","v":2295099,"vw":757.487904},{"c":768.23,"h":773.94,"l":751.69,"n":81751,"o":755,"t":"2026-02-24T05:00:00Z","v":2619800,"vw":766.932684},{"c":766.61,"h":777.6,"l":756.74,"n":85505,"o":772.5,"t":"2026-02-25T05:00:00Z","v":2611869,"vw":767.340492},{"c":752.93,"h":770.61,"l":728.4,"n":114456,"o":770.61,"t":"2026-02-26T05:00:00Z","v":3357692,"vw":746.657835},{"c":742.83,"h":751.49,"l":731.04,"n":88683,"o":745.22,"t":"2026-02-27T05:00:00Z","v":3448067,"vw":740.718573},{"c":752.32,"h":755.73,"l":725.055,"n":79874,"o":733.49,"t":"2026-03-02T05:00:00Z","v":2479408,"vw":747.506001},{"c":722.18,"h":731.665,"l":706.6,"n":110131,"o":728.27,"t":"2026-03-03T05:00:00Z","v":3339569,"vw":719.553569},{"c":731.97,"h":746.01,"l":730.8412,"n":85797,"o":737.09,"t":"2026-03-04T05:00:00Z","v":2827970,"vw":736.078068},{"c":706.08,"h":728.07,"l":693.5764,"n":118622,"o":720,"t":"2026-03-05T05:00:00Z","v":3726975,"vw":706.280647},{"c":680.9,"h":696.33,"l":675.07,"n":111059,"o":682.47,"t":"2026-03-06T05:00:00Z","v":3572241,"vw":685.526089},{"c":704.82,"h":708.63,"l":662.8477,"n":114975,"o":665.22,"t":"2026-03-09T04:00:00Z","v":3591552,"vw":689.457014},{"c":716.68,"h":730.7909,"l":710.28,"n":97996,"o":712.78,"t":"2026-03-10T04:00:00Z","v":3094709,"vw":720.155212},{"c":707.59,"h":720.42,"l":703.63,"n":71457,"o":713.5,"t":"2026-03-11T04:00:00Z","v":1958095,"vw":709.997985},{"c":700.69,"h":703.77,"l":679.7553,"n":97235,"o":693,"t":"2026-03-12T04:00:00Z","v":3237164,"vw":695.682299},{"c":693.99,"h":706.9287,"l":687.18,"n":71238,"o":704.34,"t":"2026-03-13T04:00:00Z","v":2046673,"vw":694.045537},{"c":699.78,"h":710,"l":694.595,"n":72310,"o":705.37,"t":"2026-03-16T04:00:00Z","v":2150135,"vw":701.024376},{"c":702,"h":709,"l":694.91,"n":59475,"o":707.36,"t":"2026-03-17T04:00:00Z","v":1828317,"vw":703.347856},{"c":693.62,"h":711.84,"l":692.7,"n":62931,"o":701.305,"t":"2026-03-18T04:00:00Z","v":1799926,"vw":700.689635},{"c":688.65,"h":693.49,"l":669,"n":81027,"o":676.49,"t":"2026-03-19T04:00:00Z","v":2245007,"vw":682.005613},{"c":680.88,"h":694.06,"l":670.44,"n":86172,"o":686.63,"t":"2026-03-20T04:00:00Z","v":5136023,"vw":680.875086},{"c":701.7,"h":712,"l":694.56,"n":89628,"o":699,"t":"2026-03-23T04:00:00Z","v":2985769,"vw":702.460991},{"c":716.63,"h":721.15,"l":693.03,"n":73367,"o":693.8,"t":"2026-03-24T04:00:00Z","v":2102314,"vw":713.867824},{"c":719.04,"h":729.35,"l":717,"n":68746,"o":727.25,"t":"2026-03-25T04:00:00Z","v":1595067,"vw":721.97181},{"c":703.19,"h":717.97,"l":696.43,"n":75593,"o":710.07,"t":"2026-03-26T04:00:00Z","v":2432650,"vw":705.14686},{"c":695.4,"h":708.36,"l":692.33,"n":76181,"o":694.47,"t":"2026-03-27T04:00:00Z","v":2064003,"vw":697.455342},{"c":667.43,"h":702.99,"l":664.57,"n":92778,"o":702.21,"t":"2026-03-30T04:00:00Z","v":2616294,"vw":673.718995},{"c":708.46,"h":708.89,"l":672,"n":95629,"o":680,"t":"2026-03-31T04:00:00Z","v":3006600,"vw":699.95514},{"c":730.32,"h":740.01,"l":719.74,"n":90477,"o":722,"t":"2026-04-01T04:00:00Z","v":2441259,"vw":731.897641},{"c":717.22,"h":735.41,"l":705.45,"n":69350,"o":705.57,"t":"2026-04-02T04:00:00Z","v":1768470,"vw":718.7182},{"c":721.24,"h":722.57,"l":704.27,"n":54009,"o":716.74,"t":"2026-04-06T04:00:00Z","v":1251615,"vw":716.533239},{"c":724.44,"h":725.73,"l":708.93,"n":63069,"o":719.59,"t":"2026-04-07T04:00:00Z","v":1553011,"vw":720.572349},{"c":771.58,"h":774.398,"l":753.1,"n":107794,"o":764.62,"t":"2026-04-08T04:00:00Z","v":3019869,"vw":768.019956},{"c":787.07,"h":795.52,"l":772.99,"n":87127,"o":773,"t":"2026-04-09T04:00:00Z","v":2807289,"vw":786.235192},{"c":790.66,"h":797.85,"l":786.24,"n":67662,"o":790.67,"t":"2026-04-10T04:00:00Z","v":1877080,"vw":792.191066},{"c":791.73,"h":798.54,"l":785.33,"n":69596,"o":788.42,"t":"2026-04-13T04:00:00Z","v":1825528,"vw":790.356826},{"c":794.25,"h":797.9999,"l":782.0408,"n":62049,"o":796,"t":"2026-04-14T04:00:00Z","v":1870902,"vw":793.375438},{"c":770.17,"h":789.9655,"l":756.6501,"n":100966,"o":787.1,"t":"2026-04-15T04:00:00Z","v":2772365,"vw":769.730821},{"c":772.66,"h":772.81,"l":754.45,"n":72882,"o":768,"t":"2026-04-16T04:00:00Z","v":2010203,"vw":767.132377},{"c":794.65,"h":801.77,"l":776,"n":91238,"o":780.51,"t":"2026-04-17T04:00:00Z","v":2824291,"vw":792.581841},{"c":798.4,"h":799.63,"l":786.83,"n":57904,"o":790.9,"t":"2026-04-20T04:00:00Z","v":1458347,"vw":795.470103},{"c":800.45,"h":820.2,"l":797.79,"n":86209,"o":804.88,"t":"2026-04-21T04:00:00Z","v":2298784,"vw":806.439661},{"c":808.87,"h":817.85,"l":805.481,"n":69527,"o":812.5,"t":"2026-04-22T04:00:00Z","v":1632864,"vw":810.320925},{"c":835.24,"h":845.27,"l":815.46,"n":96053,"o":817.11,"t":"2026-04-23T04:00:00Z","v":2607954,"vw":835.088272},{"c":830.79,"h":839.5,"l":826.65,"n":68740,"o":839.26,"t":"2026-04-24T04:00:00Z","v":2259623,"vw":831.803917},{"c":828.79,"h":836.02,"l":816.72,"n":73954,"o":829.76,"t":"2026-04-27T04:00:00Z","v":1992078,"vw":827.958913},{"c":817.87,"h":825,"l":805,"n":75370,"o":814.35,"t":"2026-04-28T04:00:00Z","v":1880913,"vw":815.994354},{"c":810.05,"h":823.21,"l":809.1,"n":88924,"o":822.93,"t":"2026-04-29T04:00:00Z","v":2570995,"vw":813.030879},{"c":890.11,"h":896.98,"l":850.8,"n":178749,"o":856.63,"t":"2026-04-30T04:00:00Z","v":5212950,"vw":885.16939},{"c":889.67,"h":905,"l":879.58,"n":101003,"o":896.84,"t":"2026-05-01T04:00:00Z","v":2385223,"vw":891.39524},{"c":874.78,"h":892.84,"l":869.5923,"n":97631,"o":887.28,"t":"2026-05-04T04:00:00Z","v":2676957,"vw":877.028842},{"c":904.59,"h":908.9,"l":888.1,"n":92918,"o":888.1,"t":"2026-05-05T04:00:00Z","v":2588748,"vw":900.950402},{"c":926.93,"h":930.54,"l":905.35,"n":100380,"o":913.5,"t":"2026-05-06T04:00:00Z","v":3018345,"vw":922.083864},{"c":895.69,"h":931.35,"l":886.88,"n":104343,"o":929.96,"t":"2026-05-07T04:00:00Z","v":2966189,"vw":900.62272},{"c":897.45,"h":914.77,"l":893.85,"n":77559,"o":911,"t":"2026-05-08T04:00:00Z","v":2037072,"vw":901.244467},{"c":926.79,"h":929,"l":895.06,"n":91659,"o":903.61,"t":"2026-05-11T04:00:00Z","v":2819987,"vw":916.10767},{"c":912.14,"h":915.0926,"l":894.51,"n":90244,"o":912,"t":"2026-05-12T04:00:00Z","v":2356569,"vw":906.793002},{"c":902.3,"h":922.99,"l":897.38,"n":77875,"o":912.5,"t":"2026-05-13T04:00:00Z","v":1963243,"vw":903.788901},{"c":920.22,"h":920.35,"l":902.5001,"n":69175,"o":910,"t":"2026-05-14T04:00:00Z","v":2101074,"vw":916.135514},{"c":888.31,"h":899.73,"l":880.2,"n":107351,"o":898.75,"t":"2026-05-15T04:00:00Z","v":2916283,"vw":887.35291},{"c":863.95,"h":893.32,"l":850.825,"n":109996,"o":893.32,"t":"2026-05-18T04:00:00Z","v":2729466,"vw":864.917527},{"c":860.15,"h":869.86,"l":845.551,"n":104571,"o":861.59,"t":"2026-05-19T04:00:00Z","v":3246740,"vw":858.022748},{"c":872.56,"h":877.76,"l":857.06,"n":82348,"o":871.22,"t":"2026-05-20T04:00:00Z","v":2421095,"vw":871.41297},{"c":865.95,"h":872.665,"l":858.6,"n":71612,"o":864.9,"t":"2026-05-21T04:00:00Z","v":1866633,"vw":866.149237},{"c":879.89,"h":893.8399,"l":861.06,"n":85394,"o":878,"t":"2026-05-22T04:00:00Z","v":1995004,"vw":882.858781},{"c":908.55,"h":909.56,"l":878.02,"n":85282,"o":884.95,"t":"2026-05-26T04:00:00Z","v":2266118,"vw":903.168745},{"c":909.93,"h":911.67,"l":889.83,"n":91695,"o":905.18,"t":"2026-05-27T04:00:00Z","v":2470510,"vw":905.6976},{"c":887.67,"h":905,"l":880.47,"n":94583,"o":898.56,"t":"2026-05-28T04:00:00Z","v":2757862,"vw":892.968038},{"c":875.87,"h":890.8099,"l":866.19,"n":99760,"o":886.69,"t":"2026-05-29T04:00:00Z","v":5204373,"vw":876.05935},{"c":865.36,"h":873.77,"l":853.37,"n":102444,"o":860.16,"t":"2026-06-01T04:00:00Z","v":2683820,"vw":863.160934},{"c":909.81,"h":911.96,"l":873.12,"n":97409,"o":876.67,"t":"2026-06-02T04:00:00Z","v":2829455,"vw":903.752528},{"c":926.18,"h":936.71,"l":912.39,"n":95254,"o":914.43,"t":"2026-06-03T04:00:00Z","v":2518016,"vw":926.778682},{"c":940.48,"h":946.83,"l":903,"n":101430,"o":913.985,"t":"2026-06-04T04:00:00Z","v":3083983,"vw":933.521517},{"c":904.28,"h":934.03,"l":901.5,"n":95309,"o":929.93,"t":"2026-06-05T04:00:00Z","v":2788448,"vw":912.039218},{"c":915.64,"h":927.34,"l":902.735,"n":79793,"o":917,"t":"2026-06-08T04:00:00Z","v":2557728,"vw":912.377617},{"c":914.7,"h":938.18,"l":876.99,"n":102889,"o":927.49,"t":"2026-06-09T04:00:00Z","v":3013403,"vw":908.113499},{"c":856.16,"h":906,"l":854.73,"n":132742,"o":901.74,"t":"2026-06-10T04:00:00Z","v":3620814,"vw":866.839344},{"c":897.63,"h":900.65,"l":870.03,"n":101174,"o":872.4,"t":"2026-06-11T04:00:00Z","v":3469106,"vw":889.5604},{"c":910.57,"h":918.975,"l":899.2,"n":80151,"o":905.24,"t":"2026-06-12T04:00:00Z","v":2103794,"vw":910.437445},{"c":933.93,"h":946.1,"l":928.5,"n":88526,"o":935,"t":"2026-06-15T04:00:00Z","v":2457238,"vw":934.888316},{"c":945.46,"h":961.33,"l":939.17,"n":99517,"o":942.8,"t":"2026-06-16T04:00:00Z","v":2841704,"vw":951.414671},{"c":955.92,"h":975.64,"l":953,"n":103683,"o":956.98,"t":"2026-06-17T04:00:00Z","v":2750595,"vw":963.096685},{"c":985.82,"h":994.49,"l":976.33,"n":100587,"o":979,"t":"2026-06-18T04:00:00Z","v":6182798,"vw":986.101413},{"c":1022.28,"h":1023.29,"l":999,"n":119836,"o":999.28,"t":"2026-06-22T04:00:00Z","v":4044469,"vw":1017.132746},{"c":984.24,"h":994.595,"l":972.65,"n":138050,"o":985.25,"t":"2026-06-23T04:00:00Z","v":4296084,"vw":984.742285},{"c":994.45,"h":1004.87,"l":970.0501,"n":110562,"o":981.61,"t":"2026-06-24T04:00:00Z","v":3532435,"vw":991.885738},{"c":1057.01,"h":1057.07,"l":1015,"n":175861,"o":1024.64,"t":"2026-06-25T04:00:00Z","v":4655387,"vw":1046.643601},{"c":997.47,"h":1031.85,"l":989.64,"n":161694,"o":1031.85,"t":"2026-06-26T04:00:00Z","v":13958207,"vw":1001.375546},{"c":1033.19,"h":1039.07,"l":992.11,"n":117268,"o":998.41,"t":"2026-06-29T04:00:00Z","v":3154789,"vw":1023.693464},{"c":1064.9,"h":1073.46,"l":1037.21,"n":100873,"o":1045,"t":"2026-06-30T04:00:00Z","v":3296304,"vw":1063.766305},{"c":991.41,"h":1041.26,"l":985.05,"n":145073,"o":1033.92,"t":"2026-07-01T04:00:00Z","v":3926974,"vw":1004.887525},{"c":963.53,"h":1001.28,"l":948.78,"n":132743,"o":1001.28,"t":"2026-07-02T04:00:00Z","v":3580518,"vw":968.602845},{"c":969.92,"h":991,"l":963.32,"n":86022,"o":979.09,"t":"2026-07-06T04:00:00Z","v":2450633,"vw":975.890782},{"c":940.12,"h":950,"l":909.53,"n":131688,"o":946.5,"t":"2026-07-07T04:00:00Z","v":3821432,"vw":926.65947},{"c":948.08,"h":955,"l":925.26,"n":89614,"o":937.51,"t":"2026-07-08T04:00:00Z","v":2748245,"vw":943.86758},{"c":938.39,"h":983.16,"l":934.38,"n":93460,"o":975.08,"t":"2026-07-09T04:00:00Z","v":3527318,"vw":948.000171},{"c":952.41,"h":957.99,"l":928.5016,"n":63963,"o":930.68,"t":"2026-07-10T04:00:00Z","v":1965604,"vw":950.186549},{"c":931.47,"h":946.745,"l":924.38,"n":71020,"o":939.21,"t":"2026-07-13T04:00:00Z","v":1998473,"vw":934.20649},{"c":933.34,"h":964.63,"l":925.5,"n":77249,"o":958,"t":"2026-07-14T04:00:00Z","v":2034335,"vw":936.504364},{"c":914.3,"h":938.58,"l":890.4,"n":100515,"o":938.58,"t":"2026-07-15T04:00:00Z","v":2712330,"vw":910.274583},{"c":877.17,"h":902,"l":868.88,"n":116725,"o":891.77,"t":"2026-07-16T04:00:00Z","v":3595066,"vw":880.860099},{"c":880.28,"h":893.19,"l":838.33,"n":101118,"o":841.73,"t":"2026-07-17T04:00:00Z","v":3384599,"vw":872.65768},{"c":864.3,"h":894.3699,"l":861.27,"n":82732,"o":890,"t":"2026-07-20T04:00:00Z","v":2777941,"vw":869.57109},{"c":889.97,"h":898,"l":876.01,"n":84641,"o":887.49,"t":"2026-07-21T04:00:00Z","v":3225263,"vw":888.370576},{"c":889.31,"h":902.5727,"l":872.9412,"n":70703,"o":877.29,"t":"2026-07-22T04:00:00Z","v":1981741,"vw":892.390419},{"c":894.54,"h":909.6,"l":881.95,"n":83530,"o":886.56,"t":"2026-07-23T04:00:00Z","v":2681899,"vw":898.22734},{"c":888.73,"h":902.82,"l":881.19,"n":68271,"o":895,"t":"2026-07-24T04:00:00Z","v":1986998,"vw":890.469754},{"c":873.28,"h":894.02,"l":839.58,"n":107560,"o":887.5,"t":"2026-07-27T04:00:00Z","v":3158837,"vw":863.311333},{"c":840.85,"h":855.82,"l":824,"n":137202,"o":855.76,"t":"2026-07-28T04:00:00Z","v":3821364,"vw":835.892651},{"c":782.71,"h":822.795,"l":776,"n":193435,"o":810.23,"t":"2026-07-29T04:00:00Z","v":5980925,"vw":790.574601},{"c":809.14,"h":822.76,"l":801.68,"n":111352,"o":810.75,"t":"2026-07-30T04:00:00Z","v":3513899,"vw":809.254967},{"c":814.81,"h":845,"l":807.31,"n":94100,"o":843.39,"t":"2026-07-31T04:00:00Z","v":2429093,"vw":819.235056},{"c":830.03,"h":835.34,"l":804.57,"n":117468,"o":811.58,"t":"2026-08-03T04:00:00Z","v":3322986,"vw":827.105802},{"c":876.54,"h":934.9994,"l":866.85,"n":199932,"o":922,"t":"2026-08-04T04:00:00Z","v":6239824,"vw":887.434134},{"c":871.08,"h":905.72,"l":870,"n":109679,"o":874.9,"t":"2026-08-05T04:00:00Z","v":3369664,"vw":884.966857},{"c":856.96,"h":879.325,"l":856.96,"n":85266,"o":862,"t":"2026-08-06T04:00:00Z","v":2902302,"vw":865.364295},{"c":842.19,"h":868,"l":836.01,"n":91973,"o":865.63,"t":"2026-08-07T04:00:00Z","v":2451678,"vw":844.659406},{"c":837.58,"h":854.93,"l":835.86,"n":80235,"o":849.04,"t":"2026-08-10T04:00:00Z","v":1907591,"vw":840.220516},{"c":843.37,"h":864.245,"l":842.11,"n":80095,"o":850,"t":"2026-08-11T04:00:00Z","v":2178573,"vw":848.856907},{"c":855.6,"h":871.2,"l":855.25,"n":95618,"o":866,"t":"2026-08-12T04:00:00Z","v":3153494,"vw":860.656935},{"c":854.6,"h":864.11,"l":848.37,"n":75384,"o":858.5,"t":"2026-08-13T04:00:00Z","v":2528484,"vw":856.515425},{"c":856.57,"h":870.99,"l":850,"n":73144,"o":854,"t":"2026-08-14T04:00:00Z","v":1900138,"vw":858.726732},{"c":881.65,"h":887.909,"l":859.62,"n":83353,"o":864.03,"t":"2026-08-17T04:00:00Z","v":2147457,"vw":879.300438},{"c":840.87,"h":863.92,"l":834.811,"n":112353,"o":862.19,"t":"2026-08-18T04:00:00Z","v":2693970,"vw":843.721187},{"c":816.15,"h":848.9446,"l":805.68,"n":129900,"o":845,"t":"2026-08-19T04:00:00Z","v":4153607,"vw":814.990297},{"c":815.39,"h":818.93,"l":801,"n":99420,"o":811.54,"t":"2026-08-20T04:00:00Z","v":2945044,"vw":810.819644},{"c":827.9,"h":832,"l":812.34,"n":81640,"o":829.52,"t":"2026-08-21T04:00:00Z","v":2471397,"vw":825.673626},{"c":811.02,"h":825.97,"l":804.49,"n":87488,"o":822.99,"t":"2026-08-24T04:00:00Z","v":2544914,"vw":810.430558},{"c":811.29,"h":834.45,"l":804.75,"n":65762,"o":833.57,"t":"2026-08-25T04:00:00Z","v":1660479,"vw":813.104909},{"c":821.93,"h":824.615,"l":812.26,"n":65027,"o":816.2,"t":"2026-08-26T04:00:00Z","v":1855823,"vw":821.39797},{"c":817,"h":832.99,"l":807.31,"n":67811,"o":827.42,"t":"2026-08-27T04:00:00Z","v":1841851,"vw":817.273601},{"c":800.25,"h":821.23,"l":799.166,"n":82683,"o":819.01,"t":"2026-08-28T04:00:00Z","v":1795708,"vw":804.525992},{"c":797.47,"h":802.9,"l":789.05,"n":88356,"o":800,"t":"2026-08-31T04:00:00Z","v":3080635,"vw":795.733422},{"c":779.16,"h":790.22,"l":774.55,"n":113336,"o":788.88,"t":"2026-09-01T04:00:00Z","v":2956337,"vw":779.725453},{"c":792.28,"h":793.94,"l":771.39,"n":89382,"o":778.51,"t":"2026-09-02T04:00:00Z","v":2512800,"vw":786.604692},{"c":800.14,"h":803.92,"l":781.49,"n":78431,"o":796.9,"t":"2026-09-03T04:00:00Z","v":2357815,"vw":795.680286},{"c":813.94,"h":821,"l":801,"n":88090,"o":802.38,"t":"2026-09-04T04:00:00Z","v":2155593,"vw":813.221604},{"c":822.48,"h":830.5,"l":817.09,"n":78931,"o":823.34,"t":"2026-09-08T04:00:00Z","v":2450951,"vw":824.393542},{"c":815.56,"h":827.96,"l":813.5,"n":70333,"o":815.68,"t":"2026-09-09T04:00:00Z","v":1933568,"vw":817.084578},{"c":805,"h":811.9476,"l":797.5,"n":69804,"o":809.75,"t":"2026-09-10T04:00:00Z","v":1787252,"vw":804.442821},{"c":818.57,"h":826,"l":813.51,"n":62510,"o":817.75,"t":"2026-09-11T04:00:00Z","v":1828864,"vw":819.908524},{"c":784,"h":794.56,"l":772.861,"n":99121,"o":783.045,"t":"2026-09-14T04:00:00Z","v":2436506,"vw":785.03139},{"c":783.54,"h":791.2,"l":776.5,"n":75270,"o":789.49,"t":"2026-09-15T04:00:00Z","v":2268072,"vw":782.767525},{"c":782.72,"h":798.39,"l":774.475,"n":76338,"o":797,"t":"2026-09-16T04:00:00Z","v":2651906,"vw":785.420099},{"c":798.57,"h":813.95,"l":795,"n":73457,"o":813.95,"t":"2026-09-17T04:00:00Z","v":2435558,"vw":799.903709},{"c":808.99,"h":809.485,"l":799.57,"n":62816,"o":800.79,"t":"2026-09-18T04:00:00Z","v":4795140,"vw":805.944502},{"c":816.5,"h":827.81,"l":805.24,"n":76300,"o":827,"t":"2026-09-21T04:00:00Z","v":1875605,"vw":816.541917},{"c":808.01,"h":812.4595,"l":802.61,"n":80838,"o":806.06,"t":"2026-09-22T04:00:00Z","v":2068920,"vw":807.16557},{"c":812.02,"h":816.76,"l":798.53,"n":85923,"o":803.97,"t":"2026-09-23T04:00:00Z","v":2793433,"vw":810.031657},{"c":805.25,"h":809.14,"l":794.2,"n":69249,"o":798.87,"t":"2026-09-24T04:00:00Z","v":2203123,"vw":802.431044},{"c":821.58,"h":823,"l":809.05,"n":67407,"o":816.34,"t":"2026-09-25T04:00:00Z","v":1983272,"vw":818.865285},{"c":819.95,"h":827.57,"l":808.2,"n":79376,"o":821.05,"t":"2026-09-28T04:00:00Z","v":2182978,"vw":819.443163},{"c":826.64,"h":829.74,"l":815.5,"n":64002,"o":826.53,"t":"2026-09-29T04:00:00Z","v":2317920,"vw":825.079326},{"c":810.79,"h":831.9539,"l":810.07,"n":70020,"o":828.5,"t":"2026-09-30T04:00:00Z","v":1968053,"vw":814.403791},{"c":826.35,"h":833.62,"l":802.4401,"n":81718,"o":810.58,"t":"2026-10-01T04:00:00Z","v":2161735,"vw":821.821178},{"c":845.42,"h":858.87,"l":836.46,"n":101036,"o":840.8,"t":"2026-10-02T04:00:00Z","v":2402699,"vw":845.893167},{"c":848.14,"h":857.85,"l":821.77,"n":86496,"o":843.17,"t":"2026-10-05T04:00:00Z","v":2312226,"vw":846.261177},{"c":863.44,"h":876.95,"l":851.465,"n":78902,"o":853,"t":"2026-10-06T04:00:00Z","v":1979234,"vw":865.169793},{"c":813.83,"h":846,"l":806.29,"n":134515,"o":846,"t":"2026-10-07T04:00:00Z","v":3354327,"vw":816.470287},{"c":796.18,"h":821.9067,"l":788.89,"n":112513,"o":808.7,"t":"2026-10-08T04:00:00Z","v":2799525,"vw":801.054725},{"c":800.47,"h":804.31,"l":791.19,"n":68488,"o":796.22,"t":"2026-10-09T04:00:00Z","v":2226965,"vw":800.226086},{"c":799.37,"h":812,"l":795.7611,"n":61878,"o":798.42,"t":"2026-10-12T04:00:00Z","v":1469122,"vw":803.706787},{"c":772.78,"h":792.7,"l":755.31,"n":143076,"o":791,"t":"2026-10-13T04:00:00Z","v":3612334,"vw":769.390486},{"c":748.98,"h":770.345,"l":742.01,"n":130535,"o":761.6,"t":"2026-10-14T04:00:00Z","v":3368487,"vw":752.89966},{"c":735.64,"h":740.21,"l":704.0101,"n":129674,"o":725.75,"t":"2026-10-15T04:00:00Z","v":3906117,"vw":724.279416}],"volatilityBars":[{"c":805.5,"h":806.79,"l":801.59,"n":189,"o":803.0274,"t":"2026-10-09T08:00:00Z","v":2185,"vw":804.351685},{"c":806.5062,"h":806.5062,"l":805.5,"n":5,"o":805.5,"t":"2026-10-09T08:15:00Z","v":272,"vw":806.153904},{"c":806,"h":806.5,"l":806,"n":15,"o":806.5,"t":"2026-10-09T08:30:00Z","v":322,"vw":806.386878},{"c":806,"h":806,"l":806,"n":1,"o":806,"t":"2026-10-09T08:45:00Z","v":50,"vw":806},{"c":806.4,"h":806.4,"l":805.84,"n":7,"o":806.4,"t":"2026-10-09T09:00:00Z","v":470,"vw":806.333333},{"c":805.8,"h":805.8,"l":805.75,"n":4,"o":805.75,"t":"2026-10-09T09:15:00Z","v":200,"vw":805.7875},{"c":803.99,"h":803.99,"l":802,"n":23,"o":802.05,"t":"2026-10-09T10:45:00Z","v":447,"vw":802.33},{"c":803,"h":805,"l":803,"n":39,"o":803.76,"t":"2026-10-09T11:00:00Z","v":1141,"vw":803.158706},{"c":805,"h":805,"l":803.89,"n":12,"o":803.89,"t":"2026-10-09T11:15:00Z","v":127,"vw":804.506667},{"c":804.5,"h":805,"l":803.06,"n":68,"o":804,"t":"2026-10-09T11:30:00Z","v":1338,"vw":804.468422},{"c":804.9,"h":804.9,"l":804.5,"n":28,"o":804.7,"t":"2026-10-09T11:45:00Z","v":1012,"vw":804.683727},{"c":803.5,"h":804.5,"l":803.5,"n":16,"o":804.5,"t":"2026-10-09T12:00:00Z","v":397,"vw":803.846929},{"c":804.6,"h":804.68,"l":804.54,"n":21,"o":804.68,"t":"2026-10-09T12:15:00Z","v":1612,"vw":804.604328},{"c":801,"h":802.97,"l":800.8834,"n":73,"o":802.97,"t":"2026-10-09T12:30:00Z","v":1149,"vw":801.410189},{"c":801.75,"h":801.75,"l":799,"n":89,"o":800.5,"t":"2026-10-09T12:45:00Z","v":2406,"vw":800.091791},{"c":802,"h":803.99,"l":802,"n":18,"o":803.99,"t":"2026-10-09T13:00:00Z","v":342,"vw":803.128289},{"c":795.02,"h":804.59,"l":795.02,"n":175,"o":802.69,"t":"2026-10-09T13:15:00Z","v":3556,"vw":800.275364},{"c":794.3,"h":802.06,"l":792.88,"n":4674,"o":796.22,"t":"2026-10-09T13:30:00Z","v":108396,"vw":797.296183},{"c":798.535,"h":798.535,"l":791.19,"n":3606,"o":794.42,"t":"2026-10-09T13:45:00Z","v":95980,"vw":793.907399},{"c":796.1401,"h":800.53,"l":794.04,"n":2987,"o":797.73,"t":"2026-10-09T14:00:00Z","v":55132,"vw":798.585294},{"c":798.845,"h":799.84,"l":796.14,"n":2517,"o":796.71,"t":"2026-10-09T14:15:00Z","v":44644,"vw":798.083481},{"c":798.41,"h":800.21,"l":797.01,"n":2327,"o":798.84,"t":"2026-10-09T14:30:00Z","v":38327,"vw":798.626206},{"c":802,"h":803.6,"l":798,"n":2475,"o":798.41,"t":"2026-10-09T14:45:00Z","v":48661,"vw":801.568017},{"c":802.75,"h":804.31,"l":800.54,"n":2528,"o":802.38,"t":"2026-10-09T15:00:00Z","v":37975,"vw":802.584718},{"c":800.765,"h":803.25,"l":800.1001,"n":2127,"o":803,"t":"2026-10-09T15:15:00Z","v":33550,"vw":801.611058},{"c":801.975,"h":802.5,"l":800.21,"n":2227,"o":800.43,"t":"2026-10-09T15:30:00Z","v":47635,"vw":801.344334},{"c":802.02,"h":803,"l":801.57,"n":1632,"o":802.05,"t":"2026-10-09T15:45:00Z","v":19693,"vw":802.336081},{"c":801.11,"h":802.38,"l":800.45,"n":2274,"o":801.98,"t":"2026-10-09T16:00:00Z","v":121338,"vw":801.301715},{"c":800.09,"h":801.78,"l":799.1,"n":1771,"o":801.11,"t":"2026-10-09T16:15:00Z","v":32080,"vw":800.604075},{"c":800.09,"h":800.59,"l":799.56,"n":1947,"o":800.42,"t":"2026-10-09T16:30:00Z","v":30325,"vw":800.097937},{"c":801.39,"h":801.39,"l":799.57,"n":1820,"o":800.1,"t":"2026-10-09T16:45:00Z","v":23373,"vw":800.394033},{"c":801.395,"h":802.29,"l":801.03,"n":1627,"o":801.21,"t":"2026-10-09T17:00:00Z","v":25023,"vw":801.741321},{"c":802.29,"h":802.92,"l":801.455,"n":1440,"o":801.455,"t":"2026-10-09T17:15:00Z","v":19070,"vw":802.295706},{"c":803.17,"h":803.7025,"l":802,"n":2008,"o":802.11,"t":"2026-10-09T17:30:00Z","v":27749,"vw":803.127725},{"c":803.6,"h":803.6,"l":802.52,"n":2060,"o":803.07,"t":"2026-10-09T17:45:00Z","v":30266,"vw":802.892574},{"c":803.06,"h":804,"l":802.91,"n":1579,"o":803.225,"t":"2026-10-09T18:00:00Z","v":21723,"vw":803.490598},{"c":803,"h":803.25,"l":802.14,"n":1780,"o":803.25,"t":"2026-10-09T18:15:00Z","v":23360,"vw":802.756055},{"c":802.31,"h":803.34,"l":801.93,"n":1878,"o":803.09,"t":"2026-10-09T18:30:00Z","v":27187,"vw":802.70977},{"c":802.925,"h":804,"l":802.05,"n":2210,"o":802.355,"t":"2026-10-09T18:45:00Z","v":32365,"vw":802.810498},{"c":802.365,"h":802.9301,"l":801.9,"n":2278,"o":802.7433,"t":"2026-10-09T19:00:00Z","v":35291,"vw":802.424263},{"c":802.67,"h":803.2528,"l":802.26,"n":2459,"o":802.32,"t":"2026-10-09T19:15:00Z","v":27829,"vw":802.683419},{"c":801.77,"h":802.81,"l":801.28,"n":2933,"o":802.58,"t":"2026-10-09T19:30:00Z","v":42220,"vw":801.890084},{"c":800.74,"h":801.965,"l":800.21,"n":9365,"o":801.71,"t":"2026-10-09T19:45:00Z","v":145006,"vw":800.950453},{"c":799.06,"h":802.4777,"l":799.06,"n":204,"o":800.47,"t":"2026-10-09T20:00:00Z","v":315042,"vw":800.469418},{"c":800.0451,"h":800.0451,"l":800.0451,"n":9,"o":800.0451,"t":"2026-10-09T20:15:00Z","v":101,"vw":800.0451},{"c":800.06,"h":800.51,"l":800.06,"n":75,"o":800.51,"t":"2026-10-09T20:30:00Z","v":405,"vw":800.188571},{"c":802.5234,"h":802.5234,"l":800,"n":18,"o":800,"t":"2026-10-09T20:45:00Z","v":670,"vw":800.444519},{"c":802.1663,"h":802.1663,"l":802.1663,"n":1,"o":802.1663,"t":"2026-10-09T21:00:00Z","v":40,"vw":802.1663},{"c":801.12,"h":801.12,"l":801.01,"n":22,"o":801.01,"t":"2026-10-09T21:15:00Z","v":229,"vw":801.083846},{"c":800.89,"h":800.89,"l":800.89,"n":2,"o":800.89,"t":"2026-10-09T21:30:00Z","v":56,"vw":800.89},{"c":800.9,"h":800.9,"l":800.9,"n":5,"o":800.9,"t":"2026-10-09T21:45:00Z","v":105,"vw":800.9},{"c":801.5,"h":801.5,"l":801.5,"n":4,"o":801.5,"t":"2026-10-09T22:00:00Z","v":137,"vw":801.5},{"c":800.47,"h":800.47,"l":800.47,"n":4,"o":800.47,"t":"2026-10-09T22:15:00Z","v":397512,"vw":800.47},{"c":800.9762,"h":800.9762,"l":800.9762,"n":1,"o":800.9762,"t":"2026-10-09T23:45:00Z","v":300,"vw":800.9762},{"c":803.48,"h":803.48,"l":803.13,"n":93,"o":803.13,"t":"2026-10-12T08:00:00Z","v":555,"vw":803.38},{"c":800.91,"h":801.22,"l":800.91,"n":18,"o":801.22,"t":"2026-10-12T08:15:00Z","v":216,"vw":801.06878},{"c":800,"h":800.48,"l":800,"n":12,"o":800.48,"t":"2026-10-12T08:30:00Z","v":212,"vw":800.213333},{"c":798.5,"h":798.5,"l":798.5,"n":23,"o":798.5,"t":"2026-10-12T08:45:00Z","v":193,"vw":798.5},{"c":797.7,"h":797.7,"l":797.7,"n":6,"o":797.7,"t":"2026-10-12T09:00:00Z","v":61,"vw":797.7},{"c":800.02,"h":800.02,"l":800.02,"n":9,"o":800.02,"t":"2026-10-12T09:15:00Z","v":146,"vw":800.02},{"c":798.38,"h":798.38,"l":798.38,"n":3,"o":798.38,"t":"2026-10-12T10:30:00Z","v":59,"vw":798.38},{"c":800,"h":800,"l":797.96,"n":81,"o":798,"t":"2026-10-12T11:00:00Z","v":1895,"vw":798.666672},{"c":800.47,"h":800.47,"l":799.99,"n":25,"o":799.99,"t":"2026-10-12T11:15:00Z","v":717,"vw":800.426667},{"c":798,"h":798,"l":797,"n":8,"o":797,"t":"2026-10-12T11:30:00Z","v":239,"vw":797.73822},{"c":799.25,"h":799.25,"l":799,"n":11,"o":799,"t":"2026-10-12T12:15:00Z","v":217,"vw":799.108268},{"c":797,"h":797,"l":796.32,"n":29,"o":796.32,"t":"2026-10-12T12:30:00Z","v":276,"vw":796.645532},{"c":797.54,"h":797.54,"l":797,"n":57,"o":797,"t":"2026-10-12T12:45:00Z","v":622,"vw":797.099529},{"c":797.1,"h":797.1,"l":796.9,"n":122,"o":796.9,"t":"2026-10-12T13:00:00Z","v":919,"vw":797.005882},{"c":797,"h":798.5,"l":797,"n":83,"o":797.2651,"t":"2026-10-12T13:15:00Z","v":1329,"vw":797.276049},{"c":801.83,"h":802.61,"l":795.7611,"n":4449,"o":798.42,"t":"2026-10-12T13:30:00Z","v":75863,"vw":798.704856},{"c":808.42,"h":808.4762,"l":802,"n":3086,"o":802.5,"t":"2026-10-12T13:45:00Z","v":55732,"vw":804.938983},{"c":811.18,"h":811.72,"l":805.1851,"n":3142,"o":808.09,"t":"2026-10-12T14:00:00Z","v":73572,"vw":807.917713},{"c":809.86,"h":811.67,"l":809.45,"n":3506,"o":811.06,"t":"2026-10-12T14:15:00Z","v":73748,"vw":810.508996},{"c":809.73,"h":812,"l":809.5,"n":2418,"o":809.66,"t":"2026-10-12T14:30:00Z","v":40197,"vw":810.628591},{"c":810.19,"h":811.6,"l":807.89,"n":2517,"o":809.5,"t":"2026-10-12T14:45:00Z","v":42766,"vw":810.119936},{"c":808.14,"h":810.819,"l":808.06,"n":2257,"o":810.819,"t":"2026-10-12T15:00:00Z","v":34743,"vw":809.165244},{"c":808.51,"h":809.55,"l":807.3225,"n":1992,"o":808.29,"t":"2026-10-12T15:15:00Z","v":31355,"vw":808.448254},{"c":809.66,"h":811.3755,"l":808.43,"n":1783,"o":808.51,"t":"2026-10-12T15:30:00Z","v":27408,"vw":809.864754},{"c":808.58,"h":809.9999,"l":808.245,"n":1655,"o":809.41,"t":"2026-10-12T15:45:00Z","v":27337,"vw":809.137066},{"c":807.7375,"h":810.21,"l":807.72,"n":1725,"o":808.26,"t":"2026-10-12T16:00:00Z","v":30762,"vw":808.90945},{"c":807.65,"h":809.022,"l":807.36,"n":1860,"o":807.69,"t":"2026-10-12T16:15:00Z","v":29862,"vw":808.142129},{"c":806.31,"h":808.5,"l":806.24,"n":1185,"o":807.56,"t":"2026-10-12T16:30:00Z","v":24375,"vw":807.408185},{"c":806.4168,"h":806.68,"l":805.495,"n":1316,"o":806.41,"t":"2026-10-12T16:45:00Z","v":17854,"vw":806.032194},{"c":807.255,"h":807.88,"l":806.235,"n":1282,"o":806.235,"t":"2026-10-12T17:00:00Z","v":15405,"vw":807.223197},{"c":806.58,"h":807.225,"l":805.6406,"n":1492,"o":807.225,"t":"2026-10-12T17:15:00Z","v":24905,"vw":806.517262},{"c":807.54,"h":807.9,"l":806.45,"n":1498,"o":806.75,"t":"2026-10-12T17:30:00Z","v":31253,"vw":807.058215},{"c":807.16,"h":807.7,"l":806.56,"n":1570,"o":807.7,"t":"2026-10-12T17:45:00Z","v":15912,"vw":807.059199},{"c":806.6,"h":807.18,"l":805.82,"n":1382,"o":807.1,"t":"2026-10-12T18:00:00Z","v":18498,"vw":806.648649},{"c":805.515,"h":806.495,"l":805.38,"n":1570,"o":806.35,"t":"2026-10-12T18:15:00Z","v":24287,"vw":805.879768},{"c":805.35,"h":805.7332,"l":804.87,"n":1882,"o":805.4351,"t":"2026-10-12T18:30:00Z","v":28747,"vw":805.204398},{"c":802.77,"h":805.3463,"l":801.93,"n":2084,"o":805.275,"t":"2026-10-12T18:45:00Z","v":33865,"vw":803.015525},{"c":801.92,"h":803.67,"l":801.41,"n":1922,"o":802.95,"t":"2026-10-12T19:00:00Z","v":35002,"vw":802.29346},{"c":801,"h":802.41,"l":801,"n":2151,"o":801.84,"t":"2026-10-12T19:15:00Z","v":33373,"vw":801.752193},{"c":799.89,"h":801.75,"l":799.6,"n":3210,"o":801.155,"t":"2026-10-12T19:30:00Z","v":50650,"vw":800.649215},{"c":799.37,"h":802.02,"l":799.34,"n":6847,"o":799.53,"t":"2026-10-12T19:45:00Z","v":155664,"vw":800.331071},{"c":801.92,"h":801.92,"l":799.37,"n":119,"o":799.37,"t":"2026-10-12T20:00:00Z","v":378593,"vw":799.371936},{"c":800.01,"h":800.12,"l":800.01,"n":11,"o":800.12,"t":"2026-10-12T21:15:00Z","v":114,"vw":800.065},{"c":800.56,"h":800.56,"l":800.56,"n":4,"o":800.56,"t":"2026-10-12T22:45:00Z","v":60,"vw":800.56},{"c":800.2,"h":800.2,"l":800.2,"n":2,"o":800.2,"t":"2026-10-12T23:00:00Z","v":50,"vw":800.2},{"c":799,"h":799.33,"l":799,"n":30,"o":799.33,"t":"2026-10-12T23:30:00Z","v":506,"vw":799.073603},{"c":796.02,"h":798.2,"l":792.84,"n":321,"o":793,"t":"2026-10-13T08:00:00Z","v":5288,"vw":795.875076},{"c":796.9,"h":796.9,"l":796.9,"n":5,"o":796.9,"t":"2026-10-13T09:00:00Z","v":100,"vw":796.9},{"c":799.59,"h":799.59,"l":799.59,"n":1,"o":799.59,"t":"2026-10-13T09:15:00Z","v":60,"vw":799.59},{"c":794.01,"h":796.41,"l":794.01,"n":11,"o":796.41,"t":"2026-10-13T10:30:00Z","v":346,"vw":794.423793},{"c":795.89,"h":795.89,"l":795.89,"n":17,"o":795.89,"t":"2026-10-13T10:45:00Z","v":209,"vw":795.89},{"c":793.97,"h":796,"l":793,"n":92,"o":796,"t":"2026-10-13T11:00:00Z","v":2467,"vw":794.752351},{"c":792,"h":792,"l":792,"n":29,"o":792,"t":"2026-10-13T11:15:00Z","v":295,"vw":792},{"c":791.41,"h":793,"l":791.41,"n":48,"o":793,"t":"2026-10-13T11:30:00Z","v":1301,"vw":792.268021},{"c":793.48,"h":793.48,"l":793,"n":19,"o":793.09,"t":"2026-10-13T11:45:00Z","v":346,"vw":793.137298},{"c":793.641,"h":793.6429,"l":791.41,"n":115,"o":792.1,"t":"2026-10-13T12:00:00Z","v":1833,"vw":792.580416},{"c":793,"h":793,"l":793,"n":10,"o":793,"t":"2026-10-13T12:15:00Z","v":139,"vw":793},{"c":791,"h":792.5,"l":791,"n":68,"o":792.5,"t":"2026-10-13T12:30:00Z","v":2043,"vw":791.685062},{"c":789.6,"h":791.34,"l":789.6,"n":156,"o":790.81,"t":"2026-10-13T12:45:00Z","v":6548,"vw":790.938406},{"c":789.35,"h":789.6,"l":788.89,"n":17,"o":789.6,"t":"2026-10-13T13:00:00Z","v":790,"vw":789.486},{"c":792.94,"h":792.94,"l":788.34,"n":148,"o":790.3171,"t":"2026-10-13T13:15:00Z","v":2292,"vw":790.143236},{"c":790.51,"h":792.7,"l":778.55,"n":8105,"o":791,"t":"2026-10-13T13:30:00Z","v":174847,"vw":786.142852},{"c":775.22,"h":791.24,"l":774.4243,"n":8399,"o":790.65,"t":"2026-10-13T13:45:00Z","v":192437,"vw":781.313693},{"c":779.53,"h":780.185,"l":775.02,"n":5441,"o":775.21,"t":"2026-10-13T14:00:00Z","v":118318,"vw":777.345729},{"c":773.67,"h":779.68,"l":773.6,"n":5108,"o":779.49,"t":"2026-10-13T14:15:00Z","v":84918,"vw":776.822037},{"c":772.97,"h":776.5,"l":772,"n":5653,"o":773.79,"t":"2026-10-13T14:30:00Z","v":98037,"vw":774.00879},{"c":770.29,"h":773.56,"l":770.13,"n":5342,"o":772.66,"t":"2026-10-13T14:45:00Z","v":108606,"vw":771.756622},{"c":765.825,"h":770.7,"l":765.1902,"n":7573,"o":770.29,"t":"2026-10-13T15:00:00Z","v":142849,"vw":767.513535},{"c":761.225,"h":766.08,"l":760.705,"n":7496,"o":766.08,"t":"2026-10-13T15:15:00Z","v":158474,"vw":763.52775},{"c":758.33,"h":761.39,"l":755.31,"n":9622,"o":761.33,"t":"2026-10-13T15:30:00Z","v":224505,"vw":758.232129},{"c":759.13,"h":760.29,"l":756.16,"n":5019,"o":758.7102,"t":"2026-10-13T15:45:00Z","v":99678,"vw":758.30069},{"c":758.75,"h":762,"l":757.825,"n":6988,"o":759.12,"t":"2026-10-13T16:00:00Z","v":206430,"vw":759.497089},{"c":761.915,"h":763.25,"l":758.755,"n":5189,"o":758.98,"t":"2026-10-13T16:15:00Z","v":119269,"vw":760.970362},{"c":763.61,"h":764.24,"l":761.89,"n":3687,"o":762.12,"t":"2026-10-13T16:30:00Z","v":84536,"vw":763.345665},{"c":760.5,"h":764.2499,"l":760.5,"n":3325,"o":762.5301,"t":"2026-10-13T16:45:00Z","v":60763,"vw":762.886937},{"c":761.42,"h":761.62,"l":759.3,"n":3401,"o":760.3,"t":"2026-10-13T17:00:00Z","v":59558,"vw":760.485607},{"c":764.43,"h":765.02,"l":761.26,"n":3273,"o":761.54,"t":"2026-10-13T17:15:00Z","v":68278,"vw":763.199157},{"c":764.55,"h":765.72,"l":763.31,"n":3436,"o":764.405,"t":"2026-10-13T17:30:00Z","v":78115,"vw":764.445078},{"c":760.945,"h":764.545,"l":759.9225,"n":3852,"o":764.545,"t":"2026-10-13T17:45:00Z","v":66949,"vw":761.672488},{"c":765.47,"h":766.05,"l":760.62,"n":3555,"o":760.945,"t":"2026-10-13T18:00:00Z","v":88350,"vw":763.568589},{"c":768.89,"h":770.3192,"l":764.7501,"n":4122,"o":765.47,"t":"2026-10-13T18:15:00Z","v":99723,"vw":767.974741},{"c":767.87,"h":771,"l":767.73,"n":3262,"o":768.89,"t":"2026-10-13T18:30:00Z","v":62739,"vw":769.200162},{"c":766.97,"h":768.25,"l":764.91,"n":3255,"o":767.955,"t":"2026-10-13T18:45:00Z","v":62652,"vw":766.481922},{"c":770.96,"h":771.62,"l":765.91,"n":3343,"o":766.605,"t":"2026-10-13T19:00:00Z","v":77244,"vw":769.137442},{"c":772.61,"h":773.83,"l":770.9,"n":4072,"o":770.955,"t":"2026-10-13T19:15:00Z","v":105320,"vw":772.198522},{"c":772.19,"h":773.035,"l":770.78,"n":5055,"o":772.61,"t":"2026-10-13T19:30:00Z","v":105867,"vw":772.164282},{"c":772.79,"h":773.34,"l":770.83,"n":12794,"o":771.98,"t":"2026-10-13T19:45:00Z","v":317306,"vw":772.239042},{"c":774,"h":774,"l":772.54,"n":264,"o":772.54,"t":"2026-10-13T20:00:00Z","v":500662,"vw":772.782253},{"c":772,"h":772,"l":772,"n":9,"o":772,"t":"2026-10-13T20:15:00Z","v":213,"vw":772},{"c":771.51,"h":772.3,"l":771,"n":50,"o":772,"t":"2026-10-13T20:30:00Z","v":950,"vw":771.897279},{"c":772.3,"h":772.3,"l":772,"n":8,"o":772,"t":"2026-10-13T20:45:00Z","v":156,"vw":772.166667},{"c":772.82,"h":772.82,"l":772.13,"n":16,"o":772.13,"t":"2026-10-13T21:15:00Z","v":8625,"vw":772.413217},{"c":772.9,"h":772.9,"l":772.9,"n":22,"o":772.9,"t":"2026-10-13T21:30:00Z","v":315,"vw":772.9},{"c":772,"h":772,"l":772,"n":1,"o":772,"t":"2026-10-13T21:45:00Z","v":150,"vw":772},{"c":771.96,"h":771.96,"l":771.96,"n":1,"o":771.96,"t":"2026-10-13T22:15:00Z","v":77,"vw":771.96},{"c":773,"h":773,"l":773,"n":2,"o":773,"t":"2026-10-13T22:30:00Z","v":109,"vw":773},{"c":772.4212,"h":772.5,"l":772.26,"n":16,"o":772.5,"t":"2026-10-13T23:00:00Z","v":225,"vw":772.429156},{"c":772.8,"h":772.8,"l":772.8,"n":4,"o":772.8,"t":"2026-10-13T23:15:00Z","v":67,"vw":772.8},{"c":772.8,"h":772.8,"l":772.1395,"n":3,"o":772.1395,"t":"2026-10-13T23:30:00Z","v":141,"vw":772.611286},{"c":772.56,"h":772.56,"l":772.56,"n":5,"o":772.56,"t":"2026-10-13T23:45:00Z","v":209,"vw":772.56},{"c":773.57,"h":775,"l":771.99,"n":207,"o":772,"t":"2026-10-14T08:00:00Z","v":1361,"vw":772.823267},{"c":772.15,"h":772.17,"l":772.15,"n":6,"o":772.17,"t":"2026-10-14T08:45:00Z","v":159,"vw":772.158527},{"c":773.99,"h":773.99,"l":772,"n":23,"o":772,"t":"2026-10-14T09:30:00Z","v":294,"vw":772.933333},{"c":769.99,"h":772,"l":769.99,"n":47,"o":772,"t":"2026-10-14T10:45:00Z","v":528,"vw":770.690909},{"c":768.03,"h":770,"l":768,"n":31,"o":769.3552,"t":"2026-10-14T11:00:00Z","v":1227,"vw":769.191719},{"c":769.94,"h":769.9426,"l":769.5,"n":14,"o":769.9426,"t":"2026-10-14T11:15:00Z","v":323,"vw":769.848737},{"c":770,"h":770,"l":769.99,"n":18,"o":769.99,"t":"2026-10-14T11:30:00Z","v":239,"vw":769.994124},{"c":772,"h":772,"l":770.5,"n":21,"o":770.5,"t":"2026-10-14T11:45:00Z","v":457,"vw":771.486328},{"c":772,"h":772,"l":771,"n":9,"o":771,"t":"2026-10-14T12:00:00Z","v":321,"vw":771.542308},{"c":772.5,"h":772.5,"l":770.75,"n":17,"o":771.66,"t":"2026-10-14T12:15:00Z","v":679,"vw":771.413912},{"c":762.84,"h":771.62,"l":762.01,"n":250,"o":770.46,"t":"2026-10-14T12:30:00Z","v":4694,"vw":764.001246},{"c":760.05,"h":763.65,"l":760.05,"n":181,"o":763.65,"t":"2026-10-14T12:45:00Z","v":4872,"vw":761.853836},{"c":761.9,"h":763.0243,"l":760.13,"n":82,"o":760.13,"t":"2026-10-14T13:00:00Z","v":1483,"vw":761.792972},{"c":763,"h":763,"l":759.21,"n":152,"o":761.4,"t":"2026-10-14T13:15:00Z","v":3157,"vw":760.529984},{"c":764.7,"h":770.345,"l":761.0137,"n":7574,"o":761.6,"t":"2026-10-14T13:30:00Z","v":226561,"vw":765.305588},{"c":762.71,"h":768.38,"l":761.825,"n":6054,"o":764.705,"t":"2026-10-14T13:45:00Z","v":165056,"vw":765.360199},{"c":764.88,"h":765,"l":760.34,"n":4001,"o":762.37,"t":"2026-10-14T14:00:00Z","v":85257,"vw":762.897569},{"c":758.505,"h":767.75,"l":758.05,"n":5265,"o":764.66,"t":"2026-10-14T14:15:00Z","v":107262,"vw":761.904599},{"c":760.91,"h":762,"l":758.03,"n":4583,"o":758.52,"t":"2026-10-14T14:30:00Z","v":101511,"vw":759.764987},{"c":758.68,"h":761.01,"l":758,"n":4905,"o":761.01,"t":"2026-10-14T14:45:00Z","v":99881,"vw":759.331067},{"c":756.885,"h":759,"l":756.1,"n":5190,"o":758.56,"t":"2026-10-14T15:00:00Z","v":129052,"vw":757.8885},{"c":753.67,"h":758.05,"l":753.2601,"n":4832,"o":757.04,"t":"2026-10-14T15:15:00Z","v":88950,"vw":755.645167},{"c":752.048,"h":755.81,"l":751,"n":4598,"o":753.6701,"t":"2026-10-14T15:30:00Z","v":85929,"vw":753.375162},{"c":754.58,"h":755.51,"l":750.07,"n":4484,"o":751.86,"t":"2026-10-14T15:45:00Z","v":87948,"vw":752.165774},{"c":748.1,"h":755.87,"l":748.08,"n":6584,"o":754.45,"t":"2026-10-14T16:00:00Z","v":121181,"vw":750.980264},{"c":746.87,"h":748.56,"l":746.1883,"n":5612,"o":748.03,"t":"2026-10-14T16:15:00Z","v":123492,"vw":747.470767},{"c":749.44,"h":750.235,"l":746.315,"n":3891,"o":747.02,"t":"2026-10-14T16:30:00Z","v":73350,"vw":748.264994},{"c":750.99,"h":751.25,"l":748.405,"n":3670,"o":749.49,"t":"2026-10-14T16:45:00Z","v":77582,"vw":749.697554},{"c":749.71,"h":752.0804,"l":748.7,"n":2972,"o":750.975,"t":"2026-10-14T17:00:00Z","v":45198,"vw":749.889842},{"c":747.345,"h":749.545,"l":746.26,"n":3459,"o":749.495,"t":"2026-10-14T17:15:00Z","v":49067,"vw":748.092045},{"c":747.2075,"h":747.825,"l":746.2,"n":3117,"o":747.43,"t":"2026-10-14T17:30:00Z","v":57869,"vw":747.260276},{"c":745,"h":747.33,"l":743.4,"n":5385,"o":747.06,"t":"2026-10-14T17:45:00Z","v":90887,"vw":745.215286},{"c":747.3,"h":747.5199,"l":742.01,"n":3655,"o":745.005,"t":"2026-10-14T18:00:00Z","v":90515,"vw":744.76168},{"c":745.16,"h":747.03,"l":744.03,"n":3944,"o":747.03,"t":"2026-10-14T18:15:00Z","v":84835,"vw":745.234118},{"c":745.78,"h":747.05,"l":744.68,"n":3499,"o":745.615,"t":"2026-10-14T18:30:00Z","v":83015,"vw":745.824931},{"c":747.93,"h":747.97,"l":745.5,"n":3163,"o":745.6,"t":"2026-10-14T18:45:00Z","v":58335,"vw":746.512057},{"c":747.73,"h":747.8559,"l":745.34,"n":4177,"o":747.72,"t":"2026-10-14T19:00:00Z","v":73115,"vw":746.331076},{"c":750.675,"h":751.325,"l":747,"n":4559,"o":747.47,"t":"2026-10-14T19:15:00Z","v":99215,"vw":749.666095},{"c":750.6,"h":753.6,"l":750.44,"n":5141,"o":750.85,"t":"2026-10-14T19:30:00Z","v":93813,"vw":752.07962},{"c":748.93,"h":750.56,"l":746.5,"n":13172,"o":750.56,"t":"2026-10-14T19:45:00Z","v":301664,"vw":747.939868},{"c":748.64,"h":748.98,"l":748.64,"n":129,"o":748.98,"t":"2026-10-14T20:00:00Z","v":524236,"vw":748.979972},{"c":748,"h":748,"l":746.82,"n":14,"o":746.82,"t":"2026-10-14T20:30:00Z","v":311,"vw":747.756508},{"c":748,"h":748,"l":747.48,"n":10,"o":747.5,"t":"2026-10-14T20:45:00Z","v":165,"vw":747.703226},{"c":747.57,"h":748.5,"l":747.57,"n":16,"o":748,"t":"2026-10-14T21:00:00Z","v":276,"vw":747.845854},{"c":747.5001,"h":747.5001,"l":747.5001,"n":2,"o":747.5001,"t":"2026-10-14T21:15:00Z","v":30417,"vw":747.5001},{"c":747.5,"h":747.5,"l":747.5,"n":11,"o":747.5,"t":"2026-10-14T21:30:00Z","v":72,"vw":747.5},{"c":746.75,"h":747.02,"l":746,"n":9,"o":746,"t":"2026-10-14T22:00:00Z","v":377,"vw":746.573448},{"c":745.1,"h":745.1,"l":745.1,"n":3,"o":745.1,"t":"2026-10-14T22:15:00Z","v":80,"vw":745.1},{"c":743.0425,"h":744.46,"l":743.0425,"n":12,"o":744.46,"t":"2026-10-14T22:30:00Z","v":249,"vw":743.459412},{"c":744.6125,"h":744.6125,"l":744.6125,"n":2,"o":744.6125,"t":"2026-10-14T22:45:00Z","v":76,"vw":744.6125},{"c":745.21,"h":745.21,"l":742.77,"n":18,"o":742.77,"t":"2026-10-14T23:00:00Z","v":1074,"vw":743.103236},{"c":743.22,"h":743.92,"l":743.22,"n":14,"o":743.92,"t":"2026-10-14T23:15:00Z","v":149,"vw":743.57},{"c":743.01,"h":744,"l":743.01,"n":63,"o":744,"t":"2026-10-14T23:30:00Z","v":734,"vw":743.517961},{"c":740,"h":744.2,"l":739.9393,"n":198,"o":743,"t":"2026-10-14T23:45:00Z","v":3700,"vw":741.372118},{"c":733.8,"h":742,"l":731,"n":799,"o":731,"t":"2026-10-15T08:00:00Z","v":9215,"vw":736.561018},{"c":732.54,"h":732.54,"l":732.54,"n":5,"o":732.54,"t":"2026-10-15T08:15:00Z","v":73,"vw":732.54},{"c":731.2,"h":734,"l":731.2,"n":82,"o":733.35,"t":"2026-10-15T08:30:00Z","v":1350,"vw":733.0292},{"c":732,"h":732,"l":731,"n":33,"o":731,"t":"2026-10-15T08:45:00Z","v":477,"vw":731.666667},{"c":734.85,"h":734.85,"l":732,"n":19,"o":732.01,"t":"2026-10-15T09:00:00Z","v":383,"vw":732.833085},{"c":730,"h":731,"l":730,"n":12,"o":730,"t":"2026-10-15T09:30:00Z","v":608,"vw":730.094493},{"c":730.5,"h":730.6,"l":730,"n":24,"o":730.11,"t":"2026-10-15T09:45:00Z","v":1039,"vw":730.138095},{"c":729.5,"h":729.84,"l":729.5,"n":30,"o":729.84,"t":"2026-10-15T10:00:00Z","v":1052,"vw":729.555033},{"c":731.37,"h":732,"l":731.37,"n":18,"o":731.98,"t":"2026-10-15T10:15:00Z","v":296,"vw":731.814286},{"c":731.8,"h":731.8,"l":731.8,"n":7,"o":731.8,"t":"2026-10-15T10:45:00Z","v":225,"vw":731.8},{"c":728.5,"h":731,"l":728,"n":256,"o":731,"t":"2026-10-15T11:00:00Z","v":3702,"vw":728.911585},{"c":729,"h":729,"l":728.1,"n":47,"o":728.1,"t":"2026-10-15T11:15:00Z","v":590,"vw":728.643443},{"c":731,"h":731,"l":729.6,"n":98,"o":729.6,"t":"2026-10-15T11:30:00Z","v":2368,"vw":730.18307},{"c":730.8,"h":731.33,"l":730.0001,"n":57,"o":731,"t":"2026-10-15T11:45:00Z","v":971,"vw":730.803542},{"c":732.94,"h":734.42,"l":730,"n":110,"o":730,"t":"2026-10-15T12:00:00Z","v":1275,"vw":731.87035},{"c":732,"h":734.98,"l":731.38,"n":315,"o":731.934,"t":"2026-10-15T12:15:00Z","v":5325,"vw":732.118763},{"c":731,"h":734.99,"l":729,"n":243,"o":730,"t":"2026-10-15T12:30:00Z","v":5169,"vw":730.745339},{"c":731.01,"h":732.89,"l":730,"n":128,"o":731.6,"t":"2026-10-15T12:45:00Z","v":2343,"vw":731.146188},{"c":731.91,"h":732.59,"l":730.56,"n":52,"o":730.7329,"t":"2026-10-15T13:00:00Z","v":655,"vw":731.811519},{"c":725.08,"h":730.5813,"l":723.85,"n":532,"o":730.3503,"t":"2026-10-15T13:15:00Z","v":15615,"vw":726.103196},{"c":710.41,"h":727.24,"l":707.2526,"n":16374,"o":725.08,"t":"2026-10-15T13:30:00Z","v":514303,"vw":715.807004},{"c":708.875,"h":710.7728,"l":704.0101,"n":12470,"o":709.69,"t":"2026-10-15T13:45:00Z","v":397885,"vw":707.2079},{"c":713.12,"h":714.76,"l":707.33,"n":8760,"o":708.54,"t":"2026-10-15T14:00:00Z","v":245528,"vw":712.036663},{"c":714.12,"h":716.69,"l":711.3901,"n":6120,"o":713.12,"t":"2026-10-15T14:15:00Z","v":147774,"vw":714.317269},{"c":725.51,"h":725.8,"l":713.95,"n":6866,"o":714.44,"t":"2026-10-15T14:30:00Z","v":176162,"vw":720.170402},{"c":730.2,"h":730.365,"l":724.621,"n":6278,"o":725.71,"t":"2026-10-15T14:45:00Z","v":132922,"vw":727.348494},{"c":732.25,"h":732.7,"l":728.465,"n":5189,"o":730.42,"t":"2026-10-15T15:00:00Z","v":112922,"vw":730.641224},{"c":730.53,"h":735.13,"l":730.1801,"n":4917,"o":732.38,"t":"2026-10-15T15:15:00Z","v":109642,"vw":733.283141},{"c":730.26,"h":732.39,"l":729.55,"n":4000,"o":730.42,"t":"2026-10-15T15:30:00Z","v":92080,"vw":730.932702},{"c":730.96,"h":731.6399,"l":728.64,"n":3632,"o":730.34,"t":"2026-10-15T15:45:00Z","v":75169,"vw":730.348588},{"c":728.7775,"h":732,"l":728.46,"n":3287,"o":730.68,"t":"2026-10-15T16:00:00Z","v":65764,"vw":729.99537},{"c":728.185,"h":729.37,"l":727.77,"n":3042,"o":728.8225,"t":"2026-10-15T16:15:00Z","v":64101,"vw":728.548574},{"c":727.31,"h":728.38,"l":726.07,"n":3603,"o":728.19,"t":"2026-10-15T16:30:00Z","v":71984,"vw":727.244943},{"c":728.115,"h":728.21,"l":725.39,"n":2708,"o":727.35,"t":"2026-10-15T16:45:00Z","v":55151,"vw":726.88447},{"c":725.395,"h":726.85,"l":725.27,"n":735,"o":726.65,"t":"2026-10-15T18:00:00Z","v":15024,"vw":725.90141},{"c":728.19,"h":728.19,"l":725.31,"n":2748,"o":725.47,"t":"2026-10-15T18:15:00Z","v":52762,"vw":726.517257},{"c":728.69,"h":728.98,"l":727.565,"n":2717,"o":728.035,"t":"2026-10-15T18:30:00Z","v":51749,"vw":728.337986},{"c":730.16,"h":730.4375,"l":728.44,"n":2929,"o":728.47,"t":"2026-10-15T18:45:00Z","v":52892,"vw":729.507743},{"c":735.52,"h":735.53,"l":729.85,"n":3556,"o":730.05,"t":"2026-10-15T19:00:00Z","v":69170,"vw":732.830445},{"c":737.025,"h":738.41,"l":735.31,"n":4756,"o":735.67,"t":"2026-10-15T19:15:00Z","v":107296,"vw":736.898537},{"c":738.78,"h":740.21,"l":736.2505,"n":5583,"o":737.14,"t":"2026-10-15T19:30:00Z","v":123264,"vw":738.456836},{"c":735.54,"h":739.79,"l":735.23,"n":14414,"o":738.83,"t":"2026-10-15T19:45:00Z","v":357980,"vw":737.396042},{"c":736.31,"h":736.31,"l":732.58,"n":280,"o":735.64,"t":"2026-10-15T20:00:00Z","v":645183,"vw":735.6399},{"c":736.01,"h":736.01,"l":736.01,"n":17,"o":736.01,"t":"2026-10-15T20:15:00Z","v":166,"vw":736.01},{"c":736,"h":736,"l":736,"n":17,"o":736,"t":"2026-10-15T20:45:00Z","v":110,"vw":736},{"c":734.21,"h":743.7699,"l":732.45,"n":151,"o":743.7699,"t":"2026-10-15T21:00:00Z","v":1094,"vw":737.112848},{"c":735.01,"h":735.01,"l":735.01,"n":4,"o":735.01,"t":"2026-10-15T21:30:00Z","v":52,"vw":735.01},{"c":735,"h":735,"l":735,"n":2,"o":735,"t":"2026-10-15T21:45:00Z","v":41,"vw":735},{"c":737,"h":737,"l":737,"n":4,"o":737,"t":"2026-10-15T22:00:00Z","v":305,"vw":737},{"c":735.5,"h":735.5,"l":735.5,"n":2,"o":735.5,"t":"2026-10-15T22:15:00Z","v":101,"vw":735.5},{"c":734.6055,"h":736.99,"l":734.6055,"n":11,"o":736.99,"t":"2026-10-15T23:00:00Z","v":151,"vw":735.5593},{"c":736.79,"h":736.79,"l":732.5,"n":12,"o":732.5,"t":"2026-10-15T23:15:00Z","v":357,"vw":734.187273},{"c":736.6,"h":736.6,"l":736.6,"n":9,"o":736.6,"t":"2026-10-15T23:30:00Z","v":117,"vw":736.6},{"c":733.29,"h":734,"l":732.4973,"n":22,"o":733.33,"t":"2026-10-15T23:45:00Z","v":1026,"vw":733.107577}],"expiry":"2026-10-16","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":1.0185308056872038,"strike":762.0616113744076,"iv":0.561981990521327,"gamma":0.008110426540284361,"theta":-1.8899701421800947,"vega":0.06685876777251185,"rho":0.0012501356775851762,"breakevenPct":4.062532174186863},{"delta":0.15,"premium":1.6338705882352942,"strike":756.1647058823529,"iv":0.5541736470588235,"gamma":0.010940941176470589,"theta":-2.481442117647059,"vega":0.08925364705882353,"rho":0.0020095688365807367,"breakevenPct":3.3422761077593135},{"delta":0.2,"premium":2.3375120385232746,"strike":751.7817014446227,"iv":0.5500138041733547,"gamma":0.013173515248796147,"theta":-2.95309165329053,"vega":0.10685248796147673,"rho":0.0028130260057514767,"breakevenPct":2.8405151417782983},{"delta":0.25,"premium":3.301170395869191,"strike":748.8037865748709,"iv":0.5785569707401033,"gamma":0.01424354561101549,"theta":-3.5439285714285713,"vega":0.12147728055077453,"rho":0.00363732364411503,"breakevenPct":2.565827567639014},{"delta":0.3,"premium":4.412565445026178,"strike":746.2107329842931,"iv":0.6129942408376964,"gamma":0.014760994764397906,"theta":-4.107579057591623,"vega":0.13327094240837697,"rho":0.004479446501810987,"breakevenPct":2.3637712813919984},{"delta":0.35,"premium":4.9279032258064515,"strike":741.8978494623656,"iv":0.5525662365591397,"gamma":0.017396344086021504,"theta":-3.949755698924731,"vega":0.1419415053763441,"rho":0.005349965184954876,"breakevenPct":1.845893533004957},{"delta":0.4,"premium":6.304908256880735,"strike":739.3256880733945,"iv":0.5823148623853212,"gamma":0.017268440366972476,"theta":-4.34352623853211,"vega":0.14804073394495415,"rho":0.006215581518034034,"breakevenPct":1.6829080350577919},{"delta":0.45,"premium":7.9764588859416445,"strike":736.8236074270557,"iv":0.6252779840848806,"gamma":0.016505835543766577,"theta":-4.77902175066313,"vega":0.1518058355437666,"rho":0.007081509212867213,"breakevenPct":1.569647249109818},{"delta":0.5,"premium":9.656250000000002,"strike":733.6857476635514,"iv":0.6399992990654206,"gamma":0.0162857476635514,"theta":-4.930991355140187,"vega":0.1529,"rho":0.007950313332343965,"breakevenPct":1.3708079564089808},{"delta":0.55,"premium":11.170165094339623,"strike":730.748820754717,"iv":0.6406499999999999,"gamma":0.016080660377358495,"theta":-4.903597405660376,"vega":0.15170919811320754,"rho":0.008823156059725527,"breakevenPct":1.176749423700938},{"delta":0.6,"premium":14.021153846153844,"strike":727.1153846153846,"iv":0.6950923076923077,"gamma":0.014507692307692308,"theta":-5.196115384615385,"vega":0.1482153846153846,"rho":0.009664959774434236,"breakevenPct":1.0700457474585061},{"delta":0.65,"premium":16.239734636871507,"strike":723.5824022346369,"iv":0.6987184357541899,"gamma":0.0137731843575419,"theta":-5.010418715083799,"vega":0.14199469273743015,"rho":0.01051336485913962,"breakevenPct":0.890798575121494},{"delta":0.7,"premium":19.856852791878172,"strike":719.0862944162436,"iv":0.7449695431472081,"gamma":0.012126903553299493,"theta":-5.019124365482234,"vega":0.13323959390862944,"rho":0.011320529306876211,"breakevenPct":0.7709292651095532},{"delta":0.75,"premium":23.747928994082844,"strike":714.1420118343195,"iv":0.774787573964497,"gamma":0.010691124260355027,"theta":-4.7776538461538465,"vega":0.12188994082840236,"rho":0.012108455723146193,"breakevenPct":0.6273017262477908},{"delta":0.8,"premium":31.891438356164393,"strike":705.445205479452,"iv":0.9064027397260276,"gamma":0.008024657534246573,"theta":-4.927771232876713,"vega":0.10742739726027396,"rho":0.012780807314567716,"breakevenPct":0.5518476776741112},{"delta":0.85,"premium":52.08323863636363,"strike":685.2414772727273,"iv":1.2910852272727271,"gamma":0.004689204545454546,"theta":-5.826269886363636,"vega":0.08946193181818182,"rho":0.013155081079351372,"breakevenPct":0.5502210461196693},{"delta":0.9,"premium":101.75887230846227,"strike":635.8411276915377,"iv":2.4660651906835676,"gamma":0.002057746212417485,"theta":-9.25366509327152,"vega":0.0608280977953638,"rho":0.012468200008752227,"breakevenPct":0.5877620041184333}],"put":[{"delta":0.1,"premium":0.8206145251396649,"strike":711.8435754189944,"iv":0.4474648044692737,"gamma":0.010253631284916201,"theta":-1.4960893854748605,"vega":0.06726312849162011,"rho":-0.0013069847501655748,"breakevenPct":3.0365938586569072},{"delta":0.15,"premium":1.355625,"strike":715.9375,"iv":0.4473625,"gamma":0.0134875,"theta":-1.9847750000000002,"vega":0.08916249999999999,"rho":-0.002106475556439874,"breakevenPct":2.551258710741988},{"delta":0.2,"premium":1.9181914893617023,"strike":719.3617021276596,"iv":0.4427787234042553,"gamma":0.016438297872340427,"theta":-2.3583680851063833,"vega":0.10729148936170213,"rho":-0.0029424232717134473,"breakevenPct":2.1610126091590067},{"delta":0.25,"premium":2.521446469248291,"strike":722.369020501139,"iv":0.43520956719817766,"gamma":0.018989977220956716,"theta":-2.6328640091116173,"vega":0.12194510250569475,"rho":-0.0038106863135826782,"breakevenPct":1.8331664100300373},{"delta":0.3,"premium":3.1143478260869566,"strike":725.1086956521739,"iv":0.4211695652173913,"gamma":0.02147391304347826,"theta":-2.7848739130434783,"vega":0.13341739130434785,"rho":-0.004697259877157714,"breakevenPct":1.5404072295971645},{"delta":0.35,"premium":3.829927536231884,"strike":727.3731884057971,"iv":0.41845217391304346,"gamma":0.023013768115942027,"theta":-2.944747101449275,"vega":0.14211304347826087,"rho":-0.005602044937671385,"breakevenPct":1.3291793329289576},{"delta":0.4,"premium":4.122177419354839,"strike":729.8790322580645,"iv":0.3728129032258064,"gamma":0.027001612903225808,"theta":-2.730832258064516,"vega":0.14821451612903225,"rho":-0.0065119996162818355,"breakevenPct":1.0273077719988377},{"delta":0.45,"premium":4.973796561604584,"strike":731.704871060172,"iv":0.3758191977077364,"gamma":0.027336389684813753,"theta":-2.809585386819484,"vega":0.1514323782234957,"rho":-0.007435441700968572,"breakevenPct":0.8944517859827125},{"delta":0.5,"premium":5.851098265895954,"strike":733.5043352601156,"iv":0.3762913294797688,"gamma":0.027520520231213874,"theta":-2.8306696531791906,"vega":0.15259913294797686,"rho":-0.008360921170045731,"breakevenPct":0.7686949236700806},{"delta":0.55,"premium":6.619066882416397,"strike":735.2319309600863,"iv":0.3670564185544768,"gamma":0.028098921251348438,"theta":-2.7400329018338723,"vega":0.1515670981661273,"rho":-0.009284677462942422,"breakevenPct":0.6378289520285421},{"delta":0.6,"premium":6.875269687162891,"strike":736.5803667745415,"iv":0.33075652642934195,"gamma":0.030418230852211434,"theta":-2.3942939590075514,"vega":0.14730604099244876,"rho":-0.010194861061532275,"breakevenPct":0.48887928549704907},{"delta":0.65,"premium":7.374184441656212,"strike":737.9987452948557,"iv":0.3049027603513174,"gamma":0.03150125470514429,"theta":-2.1079870765370137,"vega":0.14164692597239648,"rho":-0.011103560127588835,"breakevenPct":0.36349045354503945},{"delta":0.7,"premium":8.393632371392723,"strike":739.5671267252196,"iv":0.3014523212045169,"gamma":0.029932873274780426,"theta":-1.9491414052697618,"vega":0.13298946047678795,"rho":-0.012009075384879022,"breakevenPct":0.288631461791797},{"delta":0.75,"premium":8.912066142763589,"strike":740.5926653569089,"iv":0.27949593975114606,"gamma":0.02878880157170923,"theta":-1.644953962017027,"vega":0.1192445317616241,"rho":-0.012870096762398291,"breakevenPct":0.21947671260409052},{"delta":0.8,"premium":9.239505566470203,"strike":741.4112639161755,"iv":0.25048480681074,"gamma":0.02780648330058939,"theta":-1.285359986902423,"vega":0.10356018336607727,"rho":-0.013714156384645775,"breakevenPct":0.15249650892479286},{"delta":0.85,"premium":9.566944990176818,"strike":742.229862475442,"iv":0.22147367387033404,"gamma":0.02682416502946955,"theta":-0.9257660117878199,"vega":0.08787583497053048,"rho":-0.014558216006893256,"breakevenPct":0.08551630524549536}]},"raw":{"call":[{"delta":0.1,"premium":1.0185308056872038,"strike":762.0616113744076,"iv":0.561981990521327,"gamma":0.008110426540284361,"theta":-1.8899701421800947,"vega":0.06685876777251185,"rho":0.0012501356775851762,"breakevenPct":4.062532174186863},{"delta":0.15,"premium":1.6338705882352942,"strike":756.1647058823529,"iv":0.5541736470588235,"gamma":0.010940941176470589,"theta":-2.481442117647059,"vega":0.08925364705882353,"rho":0.0020095688365807367,"breakevenPct":3.3422761077593135},{"delta":0.2,"premium":2.3375120385232746,"strike":751.7817014446227,"iv":0.5500138041733547,"gamma":0.013173515248796147,"theta":-2.95309165329053,"vega":0.10685248796147673,"rho":0.0028130260057514767,"breakevenPct":2.8405151417782983},{"delta":0.25,"premium":3.301170395869191,"strike":748.8037865748709,"iv":0.5785569707401033,"gamma":0.01424354561101549,"theta":-3.5439285714285713,"vega":0.12147728055077453,"rho":0.00363732364411503,"breakevenPct":2.565827567639014},{"delta":0.3,"premium":4.412565445026178,"strike":746.2107329842931,"iv":0.6129942408376964,"gamma":0.014760994764397906,"theta":-4.107579057591623,"vega":0.13327094240837697,"rho":0.004479446501810987,"breakevenPct":2.3637712813919984},{"delta":0.35,"premium":4.9279032258064515,"strike":741.8978494623656,"iv":0.5525662365591397,"gamma":0.017396344086021504,"theta":-3.949755698924731,"vega":0.1419415053763441,"rho":0.005349965184954876,"breakevenPct":1.845893533004957},{"delta":0.4,"premium":6.304908256880735,"strike":739.3256880733945,"iv":0.5823148623853212,"gamma":0.017268440366972476,"theta":-4.34352623853211,"vega":0.14804073394495415,"rho":0.006215581518034034,"breakevenPct":1.6829080350577919},{"delta":0.45,"premium":7.9764588859416445,"strike":736.8236074270557,"iv":0.6252779840848806,"gamma":0.016505835543766577,"theta":-4.77902175066313,"vega":0.1518058355437666,"rho":0.007081509212867213,"breakevenPct":1.569647249109818},{"delta":0.5,"premium":9.656250000000002,"strike":733.6857476635514,"iv":0.6399992990654206,"gamma":0.0162857476635514,"theta":-4.930991355140187,"vega":0.1529,"rho":0.007950313332343965,"breakevenPct":1.3708079564089808},{"delta":0.55,"premium":11.170165094339623,"strike":730.748820754717,"iv":0.6406499999999999,"gamma":0.016080660377358495,"theta":-4.903597405660376,"vega":0.15170919811320754,"rho":0.008823156059725527,"breakevenPct":1.176749423700938},{"delta":0.6,"premium":14.021153846153844,"strike":727.1153846153846,"iv":0.6950923076923077,"gamma":0.014507692307692308,"theta":-5.196115384615385,"vega":0.1482153846153846,"rho":0.009664959774434236,"breakevenPct":1.0700457474585061},{"delta":0.65,"premium":16.239734636871507,"strike":723.5824022346369,"iv":0.6987184357541899,"gamma":0.0137731843575419,"theta":-5.010418715083799,"vega":0.14199469273743015,"rho":0.01051336485913962,"breakevenPct":0.890798575121494},{"delta":0.7,"premium":19.856852791878172,"strike":719.0862944162436,"iv":0.7449695431472081,"gamma":0.012126903553299493,"theta":-5.019124365482234,"vega":0.13323959390862944,"rho":0.011320529306876211,"breakevenPct":0.7709292651095532},{"delta":0.75,"premium":23.747928994082844,"strike":714.1420118343195,"iv":0.774787573964497,"gamma":0.010691124260355027,"theta":-4.7776538461538465,"vega":0.12188994082840236,"rho":0.012108455723146193,"breakevenPct":0.6273017262477908},{"delta":0.8,"premium":31.891438356164393,"strike":705.445205479452,"iv":0.9064027397260276,"gamma":0.008024657534246573,"theta":-4.927771232876713,"vega":0.10742739726027396,"rho":0.012780807314567716,"breakevenPct":0.5518476776741112},{"delta":0.85,"premium":52.08323863636363,"strike":685.2414772727273,"iv":1.2910852272727271,"gamma":0.004689204545454546,"theta":-5.826269886363636,"vega":0.08946193181818182,"rho":0.013155081079351372,"breakevenPct":0.5502210461196693},{"delta":0.9,"premium":101.75887230846227,"strike":635.8411276915377,"iv":2.4660651906835676,"gamma":0.002057746212417485,"theta":-9.25366509327152,"vega":0.0608280977953638,"rho":0.012468200008752227,"breakevenPct":0.5877620041184333}],"put":[{"delta":0.1,"premium":0.8206145251396649,"strike":711.8435754189944,"iv":0.4474648044692737,"gamma":0.010253631284916201,"theta":-1.4960893854748605,"vega":0.06726312849162011,"rho":-0.0013069847501655748,"breakevenPct":3.0365938586569072},{"delta":0.15,"premium":1.355625,"strike":715.9375,"iv":0.4473625,"gamma":0.0134875,"theta":-1.9847750000000002,"vega":0.08916249999999999,"rho":-0.002106475556439874,"breakevenPct":2.551258710741988},{"delta":0.2,"premium":1.9181914893617023,"strike":719.3617021276596,"iv":0.4427787234042553,"gamma":0.016438297872340427,"theta":-2.3583680851063833,"vega":0.10729148936170213,"rho":-0.0029424232717134473,"breakevenPct":2.1610126091590067},{"delta":0.25,"premium":2.521446469248291,"strike":722.369020501139,"iv":0.43520956719817766,"gamma":0.018989977220956716,"theta":-2.6328640091116173,"vega":0.12194510250569475,"rho":-0.0038106863135826782,"breakevenPct":1.8331664100300373},{"delta":0.3,"premium":3.1143478260869566,"strike":725.1086956521739,"iv":0.4211695652173913,"gamma":0.02147391304347826,"theta":-2.7848739130434783,"vega":0.13341739130434785,"rho":-0.004697259877157714,"breakevenPct":1.5404072295971645},{"delta":0.35,"premium":3.829927536231884,"strike":727.3731884057971,"iv":0.41845217391304346,"gamma":0.023013768115942027,"theta":-2.944747101449275,"vega":0.14211304347826087,"rho":-0.005602044937671385,"breakevenPct":1.3291793329289576},{"delta":0.4,"premium":4.122177419354839,"strike":729.8790322580645,"iv":0.3728129032258064,"gamma":0.027001612903225808,"theta":-2.730832258064516,"vega":0.14821451612903225,"rho":-0.0065119996162818355,"breakevenPct":1.0273077719988377},{"delta":0.45,"premium":4.973796561604584,"strike":731.704871060172,"iv":0.3758191977077364,"gamma":0.027336389684813753,"theta":-2.809585386819484,"vega":0.1514323782234957,"rho":-0.007435441700968572,"breakevenPct":0.8944517859827125},{"delta":0.5,"premium":5.851098265895954,"strike":733.5043352601156,"iv":0.3762913294797688,"gamma":0.027520520231213874,"theta":-2.8306696531791906,"vega":0.15259913294797686,"rho":-0.008360921170045731,"breakevenPct":0.7686949236700806},{"delta":0.55,"premium":6.619066882416397,"strike":735.2319309600863,"iv":0.3670564185544768,"gamma":0.028098921251348438,"theta":-2.7400329018338723,"vega":0.1515670981661273,"rho":-0.009284677462942422,"breakevenPct":0.6378289520285421},{"delta":0.6,"premium":6.875269687162891,"strike":736.5803667745415,"iv":0.33075652642934195,"gamma":0.030418230852211434,"theta":-2.3942939590075514,"vega":0.14730604099244876,"rho":-0.010194861061532275,"breakevenPct":0.48887928549704907},{"delta":0.65,"premium":7.374184441656212,"strike":737.9987452948557,"iv":0.3049027603513174,"gamma":0.03150125470514429,"theta":-2.1079870765370137,"vega":0.14164692597239648,"rho":-0.011103560127588835,"breakevenPct":0.36349045354503945},{"delta":0.7,"premium":8.393632371392723,"strike":739.5671267252196,"iv":0.3014523212045169,"gamma":0.029932873274780426,"theta":-1.9491414052697618,"vega":0.13298946047678795,"rho":-0.012009075384879022,"breakevenPct":0.288631461791797},{"delta":0.75,"premium":8.912066142763589,"strike":740.5926653569089,"iv":0.27949593975114606,"gamma":0.02878880157170923,"theta":-1.644953962017027,"vega":0.1192445317616241,"rho":-0.012870096762398291,"breakevenPct":0.21947671260409052},{"delta":0.8,"premium":9.239505566470203,"strike":741.4112639161755,"iv":0.25048480681074,"gamma":0.02780648330058939,"theta":-1.285359986902423,"vega":0.10356018336607727,"rho":-0.013714156384645775,"breakevenPct":0.15249650892479286},{"delta":0.85,"premium":9.566944990176818,"strike":742.229862475442,"iv":0.22147367387033404,"gamma":0.02682416502946955,"theta":-0.9257660117878199,"vega":0.08787583497053048,"rho":-0.014558216006893256,"breakevenPct":0.08551630524549536}]}},"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"}}