{"symbol":"IVV","url":"https://intraalpha.com/companies/IVV","capturedAt":"2026-10-15T20:33:28.918Z","state":"ready","quote":{"symbol":"IVV","last_price":774.96,"prev_close":773.09,"regular_close":775.16,"change":1.87,"change_pct":0.2419,"regular_change":2.07,"regular_change_pct":0.2678,"extended_change":-0.2,"extended_change_pct":-0.0258,"bid":774.94,"ask":774.99,"bid_size":120,"ask_size":400,"volume":3321671,"vwap":773.251584,"open":769.68,"high":776.26,"low":767.885,"close":775.16,"trade_count":56328,"last_trade_at":"2026-10-15T20:32:31.871247648Z","last_quote_at":"2026-10-15T20:33:27.213219743Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":881300000000,"net_expense_ratio":0.0003,"portfolio_turnover":0.03,"dividend_yield":0.0094,"inception_date":"2000-05-15","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":778.03,"h":780.23,"l":777.7,"n":74,"o":777.99,"t":"2026-10-08T08:00:00Z","v":544,"vw":778.249881},{"c":778.57,"h":778.57,"l":778.57,"n":2,"o":778.57,"t":"2026-10-08T08:05:00Z","v":120,"vw":778.57},{"c":778.61,"h":778.61,"l":778.55,"n":8,"o":778.6,"t":"2026-10-08T08:10:00Z","v":491,"vw":778.575833},{"c":778.54,"h":778.68,"l":778.54,"n":13,"o":778.56,"t":"2026-10-08T08:20:00Z","v":716,"vw":778.579136},{"c":778.81,"h":778.85,"l":778.81,"n":4,"o":778.84,"t":"2026-10-08T08:25:00Z","v":392,"vw":778.838775},{"c":778.89,"h":779.14,"l":778.82,"n":26,"o":778.82,"t":"2026-10-08T08:30:00Z","v":2001,"vw":778.942679},{"c":778.21,"h":778.3,"l":778.16,"n":34,"o":778.3,"t":"2026-10-08T08:40:00Z","v":2772,"vw":778.260451},{"c":777.89,"h":777.89,"l":777.89,"n":12,"o":777.89,"t":"2026-10-08T08:50:00Z","v":512,"vw":777.89},{"c":778.06,"h":778.17,"l":777.98,"n":36,"o":777.98,"t":"2026-10-08T09:00:00Z","v":1991,"vw":778.059521},{"c":778.4,"h":778.4,"l":778.14,"n":2,"o":778.14,"t":"2026-10-08T09:05:00Z","v":176,"vw":778.326136},{"c":778.19,"h":778.19,"l":778.19,"n":1,"o":778.19,"t":"2026-10-08T09:10:00Z","v":100,"vw":778.19},{"c":777.7,"h":777.7,"l":777.7,"n":1,"o":777.7,"t":"2026-10-08T09:15:00Z","v":100,"vw":777.7},{"c":777.86,"h":777.93,"l":777.65,"n":65,"o":777.93,"t":"2026-10-08T09:30:00Z","v":3488,"vw":777.802124},{"c":778.06,"h":778.2,"l":778,"n":20,"o":778.02,"t":"2026-10-08T09:35:00Z","v":1053,"vw":778.098012},{"c":777.62,"h":777.68,"l":777.6,"n":18,"o":777.6,"t":"2026-10-08T09:55:00Z","v":1175,"vw":777.638702},{"c":777.75,"h":777.75,"l":777.75,"n":1,"o":777.75,"t":"2026-10-08T10:05:00Z","v":96,"vw":777.75},{"c":777.48,"h":777.48,"l":777.48,"n":2,"o":777.48,"t":"2026-10-08T10:20:00Z","v":103,"vw":777.48},{"c":776.8,"h":777.11,"l":776.34,"n":499,"o":777.11,"t":"2026-10-08T10:25:00Z","v":16711,"vw":776.635606},{"c":775.99,"h":776.32,"l":775.99,"n":26,"o":776.2567,"t":"2026-10-08T10:30:00Z","v":1197,"vw":776.049856},{"c":776.52,"h":776.54,"l":776.22,"n":26,"o":776.34,"t":"2026-10-08T10:40:00Z","v":2167,"vw":776.462075},{"c":776.61,"h":776.61,"l":776.61,"n":3,"o":776.61,"t":"2026-10-08T10:50:00Z","v":190,"vw":776.61},{"c":776.58,"h":776.58,"l":776.4,"n":58,"o":776.52,"t":"2026-10-08T11:00:00Z","v":3654,"vw":776.491864},{"c":776.92,"h":777.04,"l":776.91,"n":12,"o":777.03,"t":"2026-10-08T11:30:00Z","v":550,"vw":776.955228},{"c":776.79,"h":776.99,"l":776.73,"n":148,"o":776.73,"t":"2026-10-08T11:35:00Z","v":6493,"vw":776.839901},{"c":777.27,"h":777.41,"l":777.11,"n":52,"o":777.11,"t":"2026-10-08T11:40:00Z","v":999,"vw":777.301463},{"c":777.39,"h":777.39,"l":777.28,"n":10,"o":777.28,"t":"2026-10-08T11:45:00Z","v":528,"vw":777.316407},{"c":777.48,"h":777.48,"l":777.48,"n":6,"o":777.48,"t":"2026-10-08T11:50:00Z","v":341,"vw":777.48},{"c":777.29,"h":777.44,"l":777.29,"n":8,"o":777.44,"t":"2026-10-08T11:55:00Z","v":216,"vw":777.370636},{"c":777.47,"h":777.47,"l":777.41,"n":6,"o":777.41,"t":"2026-10-08T12:00:00Z","v":170,"vw":777.425484},{"c":777.65,"h":777.65,"l":777.59,"n":6,"o":777.59,"t":"2026-10-08T12:10:00Z","v":232,"vw":777.623333},{"c":777.71,"h":777.71,"l":777.37,"n":72,"o":777.44,"t":"2026-10-08T12:15:00Z","v":3288,"vw":777.43368},{"c":777.67,"h":777.95,"l":777.64,"n":26,"o":777.95,"t":"2026-10-08T12:20:00Z","v":973,"vw":777.782889},{"c":777.86,"h":777.86,"l":777.86,"n":4,"o":777.86,"t":"2026-10-08T12:25:00Z","v":94,"vw":777.86},{"c":777.52,"h":777.9,"l":777.52,"n":53,"o":777.7,"t":"2026-10-08T12:30:00Z","v":1470,"vw":777.672641},{"c":777.49,"h":777.77,"l":777.33,"n":15,"o":777.37,"t":"2026-10-08T12:35:00Z","v":983,"vw":777.574655},{"c":777.31,"h":777.38,"l":777.31,"n":5,"o":777.38,"t":"2026-10-08T12:45:00Z","v":173,"vw":777.3625},{"c":777.71,"h":777.72,"l":777.7,"n":8,"o":777.7,"t":"2026-10-08T12:55:00Z","v":500,"vw":777.709194},{"c":777.91,"h":777.91,"l":777.83,"n":16,"o":777.83,"t":"2026-10-08T13:00:00Z","v":516,"vw":777.840127},{"c":778.19,"h":778.24,"l":778.14,"n":70,"o":778.155,"t":"2026-10-08T13:05:00Z","v":3116,"vw":778.16409},{"c":778.23,"h":778.24,"l":778.18,"n":22,"o":778.2,"t":"2026-10-08T13:10:00Z","v":480,"vw":778.214534},{"c":778.08,"h":778.2977,"l":778.08,"n":38,"o":778.2977,"t":"2026-10-08T13:15:00Z","v":641,"vw":778.200531},{"c":778.73,"h":778.73,"l":778.46,"n":34,"o":778.46,"t":"2026-10-08T13:20:00Z","v":1882,"vw":778.523207},{"c":778.37,"h":778.42,"l":778.34,"n":39,"o":778.34,"t":"2026-10-08T13:25:00Z","v":24570,"vw":778.342646},{"c":778.71,"h":778.71,"l":777.91,"n":2908,"o":778.26,"t":"2026-10-08T13:30:00Z","v":89613,"vw":778.29497},{"c":778.4,"h":778.71,"l":778,"n":986,"o":778.71,"t":"2026-10-08T13:35:00Z","v":38560,"vw":778.288853},{"c":778.04,"h":778.22,"l":777.87,"n":1052,"o":778.16,"t":"2026-10-08T13:40:00Z","v":40144,"vw":778.116226},{"c":778.83,"h":778.86,"l":777.99,"n":824,"o":778.07,"t":"2026-10-08T13:45:00Z","v":23120,"vw":778.313726},{"c":778.4001,"h":779.1,"l":778.38,"n":671,"o":778.85,"t":"2026-10-08T13:50:00Z","v":16968,"vw":778.735553},{"c":778.79,"h":779.05,"l":778.3,"n":627,"o":778.3,"t":"2026-10-08T13:55:00Z","v":12176,"vw":778.719761},{"c":778.84,"h":778.93,"l":778.5601,"n":845,"o":778.685,"t":"2026-10-08T14:00:00Z","v":11829,"vw":778.734335},{"c":779.21,"h":779.38,"l":778.9,"n":727,"o":778.91,"t":"2026-10-08T14:05:00Z","v":17669,"vw":779.133505},{"c":779.265,"h":779.45,"l":779.0858,"n":867,"o":779.22,"t":"2026-10-08T14:10:00Z","v":15906,"vw":779.309163},{"c":779.33,"h":779.41,"l":779.09,"n":830,"o":779.27,"t":"2026-10-08T14:15:00Z","v":34158,"vw":779.248851},{"c":779.5,"h":779.72,"l":779.32,"n":621,"o":779.32,"t":"2026-10-08T14:20:00Z","v":16850,"vw":779.558583},{"c":779.84,"h":779.97,"l":779.36,"n":999,"o":779.56,"t":"2026-10-08T14:25:00Z","v":23728,"vw":779.704324},{"c":779.845,"h":779.94,"l":779.64,"n":704,"o":779.84,"t":"2026-10-08T14:30:00Z","v":15278,"vw":779.763874},{"c":779.56,"h":779.99,"l":779.56,"n":721,"o":779.92,"t":"2026-10-08T14:35:00Z","v":11806,"vw":779.740129},{"c":779.38,"h":779.66,"l":779.2491,"n":555,"o":779.5518,"t":"2026-10-08T14:40:00Z","v":12534,"vw":779.518841},{"c":779.01,"h":779.49,"l":779.01,"n":623,"o":779.34,"t":"2026-10-08T14:45:00Z","v":16688,"vw":779.328625},{"c":778.45,"h":779.1,"l":778.26,"n":730,"o":779.05,"t":"2026-10-08T14:50:00Z","v":35278,"vw":778.80301},{"c":778.74,"h":778.84,"l":778.33,"n":586,"o":778.44,"t":"2026-10-08T14:55:00Z","v":12998,"vw":778.692717},{"c":778.58,"h":778.81,"l":778.28,"n":618,"o":778.74,"t":"2026-10-08T15:00:00Z","v":16852,"vw":778.510926},{"c":778.325,"h":778.78,"l":778.325,"n":786,"o":778.66,"t":"2026-10-08T15:05:00Z","v":23505,"vw":778.604896},{"c":777.915,"h":778.54,"l":777.91,"n":777,"o":778.3588,"t":"2026-10-08T15:10:00Z","v":23037,"vw":778.119652},{"c":777.93,"h":778.1,"l":777.695,"n":776,"o":777.89,"t":"2026-10-08T15:15:00Z","v":25253,"vw":777.870605},{"c":777.8,"h":778.03,"l":777.7,"n":780,"o":777.885,"t":"2026-10-08T15:20:00Z","v":19690,"vw":777.799523},{"c":778.12,"h":778.25,"l":777.68,"n":712,"o":777.8101,"t":"2026-10-08T15:25:00Z","v":18772,"vw":777.952273},{"c":777.74,"h":778.13,"l":777.67,"n":758,"o":778.13,"t":"2026-10-08T15:30:00Z","v":21119,"vw":777.985759},{"c":777.63,"h":777.88,"l":777.63,"n":573,"o":777.71,"t":"2026-10-08T15:35:00Z","v":59081,"vw":777.787021},{"c":777.86,"h":778.01,"l":777.65,"n":508,"o":777.6621,"t":"2026-10-08T15:40:00Z","v":16541,"vw":777.816029},{"c":777.96,"h":778.09,"l":777.88,"n":801,"o":777.95,"t":"2026-10-08T15:45:00Z","v":32237,"vw":778.003893},{"c":777.76,"h":778.14,"l":777.68,"n":624,"o":777.86,"t":"2026-10-08T15:50:00Z","v":15173,"vw":777.92754},{"c":777.785,"h":777.84,"l":777.58,"n":605,"o":777.8,"t":"2026-10-08T15:55:00Z","v":14720,"vw":777.696669},{"c":777.7,"h":777.95,"l":777.57,"n":616,"o":777.83,"t":"2026-10-08T16:00:00Z","v":37571,"vw":777.739969},{"c":778.035,"h":778.08,"l":777.63,"n":581,"o":777.705,"t":"2026-10-08T16:05:00Z","v":18390,"vw":777.899176},{"c":778.135,"h":778.36,"l":778.01,"n":547,"o":778.0301,"t":"2026-10-08T16:10:00Z","v":17124,"vw":778.193651},{"c":778.86,"h":780.5,"l":778.04,"n":2397,"o":778.1599,"t":"2026-10-08T16:15:00Z","v":106641,"vw":779.160461},{"c":779.2,"h":779.28,"l":778.8,"n":484,"o":778.85,"t":"2026-10-08T16:20:00Z","v":11793,"vw":779.115792},{"c":778.84,"h":779.22,"l":778.81,"n":444,"o":779.22,"t":"2026-10-08T16:25:00Z","v":15199,"vw":779.059557},{"c":778.86,"h":779.18,"l":778.7,"n":556,"o":778.8475,"t":"2026-10-08T16:30:00Z","v":16528,"vw":778.89689},{"c":778.38,"h":779.04,"l":778.21,"n":572,"o":778.81,"t":"2026-10-08T16:35:00Z","v":21307,"vw":778.439898},{"c":778.27,"h":778.9,"l":778.16,"n":691,"o":778.38,"t":"2026-10-08T16:40:00Z","v":31392,"vw":778.574285},{"c":776.68,"h":778.419,"l":776.68,"n":692,"o":778.2,"t":"2026-10-08T16:45:00Z","v":22781,"vw":777.654294},{"c":776.555,"h":777.0005,"l":775.88,"n":863,"o":776.61,"t":"2026-10-08T16:50:00Z","v":60937,"vw":776.218812},{"c":776.5984,"h":776.88,"l":775.95,"n":1154,"o":776.6,"t":"2026-10-08T16:55:00Z","v":65019,"vw":776.502468},{"c":775.51,"h":776.51,"l":775.33,"n":758,"o":776.39,"t":"2026-10-08T17:00:00Z","v":26371,"vw":775.887687},{"c":775.8468,"h":776.05,"l":775.25,"n":910,"o":775.53,"t":"2026-10-08T17:05:00Z","v":42262,"vw":775.760163},{"c":776.56,"h":776.81,"l":775.54,"n":635,"o":775.78,"t":"2026-10-08T17:10:00Z","v":25455,"vw":776.069381},{"c":775.96,"h":776.89,"l":775.75,"n":791,"o":776.57,"t":"2026-10-08T17:15:00Z","v":29115,"vw":776.453154},{"c":775.25,"h":775.85,"l":775.033,"n":517,"o":775.77,"t":"2026-10-08T17:20:00Z","v":13760,"vw":775.410331},{"c":774.48,"h":775.2434,"l":773.84,"n":1281,"o":775.22,"t":"2026-10-08T17:25:00Z","v":171364,"vw":774.668339},{"c":775.3,"h":775.46,"l":774.29,"n":600,"o":774.6,"t":"2026-10-08T17:30:00Z","v":34020,"vw":774.922624},{"c":775.9999,"h":775.9999,"l":775.22,"n":589,"o":775.33,"t":"2026-10-08T17:35:00Z","v":19994,"vw":775.434146},{"c":775.94,"h":776.1299,"l":775.77,"n":563,"o":775.94,"t":"2026-10-08T17:40:00Z","v":13513,"vw":775.932799},{"c":774.98,"h":776.205,"l":774.98,"n":677,"o":776,"t":"2026-10-08T17:45:00Z","v":45190,"vw":775.656303},{"c":775.02,"h":775.12,"l":774.69,"n":1747,"o":774.94,"t":"2026-10-08T17:50:00Z","v":11982,"vw":774.901526},{"c":775.28,"h":775.43,"l":774.9,"n":530,"o":775.09,"t":"2026-10-08T17:55:00Z","v":15274,"vw":775.22023},{"c":775.25,"h":775.605,"l":774.82,"n":563,"o":775.37,"t":"2026-10-08T18:00:00Z","v":19430,"vw":775.207385},{"c":775.41,"h":775.68,"l":775.09,"n":549,"o":775.26,"t":"2026-10-08T18:05:00Z","v":21806,"vw":775.453669},{"c":776.09,"h":776.13,"l":775.34,"n":647,"o":775.365,"t":"2026-10-08T18:10:00Z","v":18271,"vw":775.703413},{"c":776.5773,"h":776.64,"l":776.0353,"n":535,"o":776.08,"t":"2026-10-08T18:15:00Z","v":19507,"vw":776.38894},{"c":776.86,"h":776.86,"l":776.04,"n":580,"o":776.59,"t":"2026-10-08T18:20:00Z","v":48130,"vw":776.392443},{"c":776.76,"h":777.145,"l":776.66,"n":590,"o":776.84,"t":"2026-10-08T18:25:00Z","v":17863,"vw":776.856873},{"c":776.22,"h":776.61,"l":776.07,"n":876,"o":776.56,"t":"2026-10-08T18:30:00Z","v":55154,"vw":776.467958},{"c":776.28,"h":776.385,"l":775.91,"n":541,"o":776.2501,"t":"2026-10-08T18:35:00Z","v":14754,"vw":776.239213},{"c":776.27,"h":776.41,"l":775.9216,"n":539,"o":776.27,"t":"2026-10-08T18:40:00Z","v":66455,"vw":776.271468},{"c":776.49,"h":776.6,"l":776.1,"n":495,"o":776.26,"t":"2026-10-08T18:45:00Z","v":14500,"vw":776.327506},{"c":776.51,"h":776.66,"l":776.27,"n":581,"o":776.54,"t":"2026-10-08T18:50:00Z","v":17912,"vw":776.463476},{"c":776.35,"h":776.55,"l":776.27,"n":516,"o":776.43,"t":"2026-10-08T18:55:00Z","v":15569,"vw":776.399442},{"c":776,"h":776.41,"l":776,"n":685,"o":776.3,"t":"2026-10-08T19:00:00Z","v":18776,"vw":776.215778},{"c":776.05,"h":776.29,"l":775.71,"n":851,"o":776.0799,"t":"2026-10-08T19:05:00Z","v":28074,"vw":776.092136},{"c":776.43,"h":776.57,"l":776.1199,"n":819,"o":776.1199,"t":"2026-10-08T19:10:00Z","v":30842,"vw":776.311051},{"c":776.31,"h":776.48,"l":776.06,"n":771,"o":776.36,"t":"2026-10-08T19:15:00Z","v":27729,"vw":776.300338},{"c":777.1665,"h":777.279,"l":776.21,"n":795,"o":776.295,"t":"2026-10-08T19:20:00Z","v":39463,"vw":776.663519},{"c":776.785,"h":777.32,"l":776.61,"n":1000,"o":777.11,"t":"2026-10-08T19:25:00Z","v":29239,"vw":777.078029},{"c":776.58,"h":776.87,"l":776.37,"n":942,"o":776.8,"t":"2026-10-08T19:30:00Z","v":29918,"vw":776.593719},{"c":776.725,"h":776.76,"l":776.46,"n":944,"o":776.575,"t":"2026-10-08T19:35:00Z","v":66341,"vw":776.675505},{"c":776.7501,"h":776.91,"l":776.615,"n":862,"o":776.735,"t":"2026-10-08T19:40:00Z","v":25657,"vw":776.747066},{"c":776.94,"h":776.955,"l":776.64,"n":1072,"o":776.66,"t":"2026-10-08T19:45:00Z","v":24108,"vw":776.80706},{"c":776.78,"h":777.29,"l":776.5,"n":1544,"o":777,"t":"2026-10-08T19:50:00Z","v":44544,"vw":776.784497},{"c":777.25,"h":777.48,"l":776.67,"n":2663,"o":776.77,"t":"2026-10-08T19:55:00Z","v":102841,"vw":777.162742},{"c":777.68,"h":777.68,"l":777.27,"n":38,"o":777.34,"t":"2026-10-08T20:00:00Z","v":450409,"vw":777.270805},{"c":777.81,"h":777.811,"l":777.1625,"n":9,"o":777.1825,"t":"2026-10-08T20:05:00Z","v":1151492,"vw":777.180111},{"c":777.77,"h":777.8437,"l":777.1825,"n":11,"o":777.1825,"t":"2026-10-08T20:10:00Z","v":162464,"vw":777.184223},{"c":777.62,"h":777.62,"l":777.62,"n":6,"o":777.62,"t":"2026-10-08T20:30:00Z","v":974,"vw":777.62},{"c":777.53,"h":777.53,"l":777.53,"n":2,"o":777.53,"t":"2026-10-08T20:35:00Z","v":136,"vw":777.53},{"c":777.5646,"h":777.5646,"l":777.5646,"n":2,"o":777.5646,"t":"2026-10-08T20:40:00Z","v":63,"vw":777.5646},{"c":777.7,"h":777.7,"l":777.68,"n":13,"o":777.68,"t":"2026-10-08T20:55:00Z","v":617,"vw":777.683209},{"c":777.5,"h":777.5,"l":777.5,"n":2,"o":777.5,"t":"2026-10-08T21:00:00Z","v":230,"vw":777.5},{"c":778.34,"h":778.34,"l":778.33,"n":3,"o":778.33,"t":"2026-10-08T21:05:00Z","v":217,"vw":778.332593},{"c":777.02,"h":777.02,"l":777.02,"n":8,"o":777.02,"t":"2026-10-08T21:50:00Z","v":96,"vw":777.02},{"c":777.55,"h":777.58,"l":777.55,"n":27,"o":777.58,"t":"2026-10-08T22:00:00Z","v":1319,"vw":777.566544},{"c":777.82,"h":777.82,"l":777.5718,"n":10,"o":777.5718,"t":"2026-10-08T22:05:00Z","v":765,"vw":777.796352},{"c":777.73,"h":777.8,"l":777.73,"n":14,"o":777.79,"t":"2026-10-08T22:10:00Z","v":1582,"vw":777.770506},{"c":778.21,"h":778.21,"l":778.21,"n":9,"o":778.21,"t":"2026-10-08T22:25:00Z","v":1080,"vw":778.21},{"c":778.42,"h":778.42,"l":778.21,"n":14,"o":778.21,"t":"2026-10-08T22:30:00Z","v":1284,"vw":778.226048},{"c":778.01,"h":778.01,"l":778.01,"n":2,"o":778.01,"t":"2026-10-08T23:05:00Z","v":161,"vw":778.01},{"c":778.01,"h":778.01,"l":778.01,"n":3,"o":778.01,"t":"2026-10-08T23:10:00Z","v":201,"vw":778.01},{"c":778.01,"h":778.01,"l":778.01,"n":4,"o":778.01,"t":"2026-10-08T23:25:00Z","v":203,"vw":778.01},{"c":778.01,"h":778.01,"l":778.01,"n":1,"o":778.01,"t":"2026-10-08T23:30:00Z","v":200,"vw":778.01},{"c":780.39,"h":780.48,"l":779.25,"n":83,"o":780.13,"t":"2026-10-09T08:00:00Z","v":4149,"vw":779.94584},{"c":780.42,"h":780.42,"l":780.41,"n":4,"o":780.42,"t":"2026-10-09T08:05:00Z","v":240,"vw":780.415},{"c":780.41,"h":780.41,"l":780.41,"n":1,"o":780.41,"t":"2026-10-09T08:10:00Z","v":250,"vw":780.41},{"c":780.86,"h":780.86,"l":780.85,"n":3,"o":780.85,"t":"2026-10-09T08:35:00Z","v":200,"vw":780.852},{"c":780.96,"h":780.96,"l":780.96,"n":1,"o":780.96,"t":"2026-10-09T08:50:00Z","v":100,"vw":780.96},{"c":780.82,"h":780.82,"l":780.82,"n":1,"o":780.82,"t":"2026-10-09T09:10:00Z","v":100,"vw":780.82},{"c":780.86,"h":780.87,"l":780.79,"n":8,"o":780.79,"t":"2026-10-09T09:20:00Z","v":1050,"vw":780.819233},{"c":780.94,"h":780.95,"l":780.94,"n":4,"o":780.95,"t":"2026-10-09T09:25:00Z","v":500,"vw":780.944},{"c":780.64,"h":780.64,"l":780.64,"n":1,"o":780.64,"t":"2026-10-09T10:00:00Z","v":200,"vw":780.64},{"c":780.34,"h":780.34,"l":780.34,"n":1,"o":780.34,"t":"2026-10-09T10:25:00Z","v":59,"vw":780.34},{"c":780.13,"h":780.13,"l":780.13,"n":2,"o":780.13,"t":"2026-10-09T10:35:00Z","v":284,"vw":780.13},{"c":779.98,"h":779.98,"l":779.98,"n":2,"o":779.98,"t":"2026-10-09T10:40:00Z","v":201,"vw":779.98},{"c":779.93,"h":779.97,"l":779.93,"n":3,"o":779.97,"t":"2026-10-09T10:45:00Z","v":179,"vw":779.958571},{"c":780.48,"h":780.48,"l":780.2,"n":10,"o":780.2,"t":"2026-10-09T10:55:00Z","v":1126,"vw":780.35723},{"c":780.48,"h":780.48,"l":780.27,"n":19,"o":780.42,"t":"2026-10-09T11:00:00Z","v":1336,"vw":780.383178},{"c":780.2,"h":780.32,"l":780.2,"n":10,"o":780.32,"t":"2026-10-09T11:05:00Z","v":997,"vw":780.242556},{"c":780.37,"h":780.38,"l":780.36,"n":14,"o":780.36,"t":"2026-10-09T11:10:00Z","v":799,"vw":780.372316},{"c":780.47,"h":780.48,"l":780.47,"n":2,"o":780.48,"t":"2026-10-09T11:15:00Z","v":335,"vw":780.471791},{"c":780.75,"h":780.75,"l":780.73,"n":4,"o":780.73,"t":"2026-10-09T11:25:00Z","v":196,"vw":780.740709},{"c":780.73,"h":780.73,"l":780.73,"n":5,"o":780.73,"t":"2026-10-09T11:30:00Z","v":379,"vw":780.73},{"c":780.42,"h":780.42,"l":780.41,"n":15,"o":780.42,"t":"2026-10-09T11:35:00Z","v":426,"vw":780.419036},{"c":780.81,"h":780.81,"l":780.65,"n":16,"o":780.65,"t":"2026-10-09T11:50:00Z","v":1165,"vw":780.751769},{"c":780.93,"h":780.94,"l":780.87,"n":33,"o":780.93,"t":"2026-10-09T11:55:00Z","v":3023,"vw":780.906383},{"c":780.75,"h":781.16,"l":780.75,"n":6,"o":781.16,"t":"2026-10-09T12:00:00Z","v":126,"vw":781.023333},{"c":780.5,"h":780.68,"l":780.5,"n":15,"o":780.67,"t":"2026-10-09T12:10:00Z","v":1047,"vw":780.620354},{"c":780.4,"h":780.4,"l":780.4,"n":7,"o":780.4,"t":"2026-10-09T12:15:00Z","v":518,"vw":780.4},{"c":780.5,"h":780.5,"l":780.5,"n":1,"o":780.5,"t":"2026-10-09T12:25:00Z","v":500,"vw":780.5},{"c":780.2688,"h":780.3,"l":780.2688,"n":3,"o":780.3,"t":"2026-10-09T12:30:00Z","v":467,"vw":780.296533},{"c":779.8,"h":779.91,"l":779.8,"n":11,"o":779.91,"t":"2026-10-09T12:40:00Z","v":539,"vw":779.873629},{"c":779.25,"h":779.56,"l":779.25,"n":14,"o":779.56,"t":"2026-10-09T12:50:00Z","v":226,"vw":779.405},{"c":779.92,"h":779.92,"l":779.88,"n":8,"o":779.9,"t":"2026-10-09T12:55:00Z","v":576,"vw":779.892453},{"c":780.01,"h":780.2,"l":780.01,"n":21,"o":780.03,"t":"2026-10-09T13:00:00Z","v":1323,"vw":780.07284},{"c":780,"h":780.04,"l":780,"n":23,"o":780,"t":"2026-10-09T13:05:00Z","v":857,"vw":780.002494},{"c":780.08,"h":780.08,"l":780.08,"n":2,"o":780.08,"t":"2026-10-09T13:10:00Z","v":212,"vw":780.08},{"c":780.16,"h":780.16,"l":780.16,"n":10,"o":780.16,"t":"2026-10-09T13:15:00Z","v":116,"vw":780.16},{"c":779.72,"h":779.96,"l":779.72,"n":50,"o":779.96,"t":"2026-10-09T13:20:00Z","v":1772,"vw":779.793479},{"c":779.74,"h":779.98,"l":779.7,"n":148,"o":779.86,"t":"2026-10-09T13:25:00Z","v":6051,"vw":779.790607},{"c":779.95,"h":780.2,"l":779.42,"n":2635,"o":779.7,"t":"2026-10-09T13:30:00Z","v":75786,"vw":779.639908},{"c":780.08,"h":780.14,"l":779.34,"n":903,"o":779.96,"t":"2026-10-09T13:35:00Z","v":19215,"vw":779.838386},{"c":779,"h":780.1,"l":778.6,"n":1583,"o":780.09,"t":"2026-10-09T13:40:00Z","v":85697,"vw":779.246014},{"c":779.22,"h":779.25,"l":778.59,"n":883,"o":779.02,"t":"2026-10-09T13:45:00Z","v":22292,"vw":779.052591},{"c":779.13,"h":779.43,"l":779.06,"n":595,"o":779.295,"t":"2026-10-09T13:50:00Z","v":17636,"vw":779.223933},{"c":779.55,"h":779.55,"l":779.01,"n":556,"o":779.1569,"t":"2026-10-09T13:55:00Z","v":10587,"vw":779.281555},{"c":779.01,"h":779.5,"l":778.93,"n":913,"o":779.36,"t":"2026-10-09T14:00:00Z","v":15997,"vw":779.222581},{"c":779.455,"h":779.6932,"l":778.9839,"n":835,"o":779.025,"t":"2026-10-09T14:05:00Z","v":21683,"vw":779.37297},{"c":779.595,"h":779.72,"l":779.1,"n":559,"o":779.44,"t":"2026-10-09T14:10:00Z","v":17304,"vw":779.550012},{"c":779.86,"h":779.945,"l":779.5901,"n":673,"o":779.5901,"t":"2026-10-09T14:15:00Z","v":22207,"vw":779.716305},{"c":780.03,"h":780.05,"l":779.72,"n":615,"o":779.83,"t":"2026-10-09T14:20:00Z","v":15568,"vw":779.92953},{"c":780,"h":780.179,"l":779.7,"n":1104,"o":780.04,"t":"2026-10-09T14:25:00Z","v":32246,"vw":780.001628},{"c":779.9,"h":780.08,"l":779.7,"n":667,"o":779.99,"t":"2026-10-09T14:30:00Z","v":34771,"vw":779.760803},{"c":779.8,"h":779.935,"l":779.57,"n":608,"o":779.935,"t":"2026-10-09T14:35:00Z","v":12538,"vw":779.779564},{"c":779.6501,"h":779.7782,"l":779.41,"n":548,"o":779.75,"t":"2026-10-09T14:40:00Z","v":12917,"vw":779.588424},{"c":779.85,"h":780.09,"l":779.6451,"n":596,"o":779.65,"t":"2026-10-09T14:45:00Z","v":27384,"vw":779.731032},{"c":780.485,"h":780.56,"l":779.905,"n":1022,"o":779.91,"t":"2026-10-09T14:50:00Z","v":113534,"vw":780.374255},{"c":780.77,"h":780.99,"l":780.47,"n":673,"o":780.485,"t":"2026-10-09T14:55:00Z","v":17859,"vw":780.742168},{"c":780.78,"h":780.97,"l":780.435,"n":979,"o":780.75,"t":"2026-10-09T15:00:00Z","v":48799,"vw":780.710757},{"c":780.1598,"h":780.74,"l":779.98,"n":631,"o":780.725,"t":"2026-10-09T15:05:00Z","v":18463,"vw":780.270121},{"c":780.52,"h":780.6401,"l":780.19,"n":446,"o":780.2199,"t":"2026-10-09T15:10:00Z","v":7367,"vw":780.436473},{"c":781.07,"h":781.22,"l":780.56,"n":570,"o":780.57,"t":"2026-10-09T15:15:00Z","v":25459,"vw":780.850337},{"c":780.895,"h":781.09,"l":780.77,"n":596,"o":781.04,"t":"2026-10-09T15:20:00Z","v":26491,"vw":780.944873},{"c":780.559,"h":780.965,"l":780.55,"n":510,"o":780.92,"t":"2026-10-09T15:25:00Z","v":10132,"vw":780.804081},{"c":780.24,"h":780.64,"l":780.15,"n":537,"o":780.53,"t":"2026-10-09T15:30:00Z","v":14132,"vw":780.42897},{"c":780.6,"h":780.6,"l":780.2094,"n":579,"o":780.31,"t":"2026-10-09T15:35:00Z","v":22235,"vw":780.311427},{"c":780.62,"h":780.8,"l":780.505,"n":403,"o":780.62,"t":"2026-10-09T15:40:00Z","v":11971,"vw":780.630115},{"c":780.65,"h":780.65,"l":780.3077,"n":546,"o":780.59,"t":"2026-10-09T15:45:00Z","v":17038,"vw":780.513225},{"c":780.85,"h":780.9936,"l":780.691,"n":720,"o":780.74,"t":"2026-10-09T15:50:00Z","v":25919,"vw":780.929184},{"c":780.71,"h":781.04,"l":780.71,"n":672,"o":780.9,"t":"2026-10-09T15:55:00Z","v":16209,"vw":780.927734},{"c":780.78,"h":780.8,"l":780.28,"n":893,"o":780.745,"t":"2026-10-09T16:00:00Z","v":50199,"vw":780.489414},{"c":781.02,"h":781.175,"l":780.81,"n":1044,"o":780.84,"t":"2026-10-09T16:05:00Z","v":39958,"vw":781.0637},{"c":781.1067,"h":781.1067,"l":780.89,"n":562,"o":780.98,"t":"2026-10-09T16:10:00Z","v":14594,"vw":780.958594},{"c":781.33,"h":781.52,"l":781.11,"n":458,"o":781.14,"t":"2026-10-09T16:15:00Z","v":33968,"vw":781.370452},{"c":781.37,"h":781.49,"l":781.19,"n":514,"o":781.43,"t":"2026-10-09T16:20:00Z","v":17283,"vw":781.324582},{"c":781.46,"h":781.46,"l":781.215,"n":416,"o":781.3296,"t":"2026-10-09T16:25:00Z","v":10283,"vw":781.320587},{"c":781.42,"h":781.6799,"l":781.4067,"n":438,"o":781.52,"t":"2026-10-09T16:30:00Z","v":19430,"vw":781.541085},{"c":781.42,"h":781.57,"l":781.32,"n":356,"o":781.42,"t":"2026-10-09T16:35:00Z","v":146586,"vw":781.48758},{"c":781.445,"h":781.445,"l":781.33,"n":510,"o":781.42,"t":"2026-10-09T16:40:00Z","v":10098,"vw":781.389337},{"c":781.63,"h":781.75,"l":781.46,"n":578,"o":781.46,"t":"2026-10-09T16:45:00Z","v":22819,"vw":781.598415},{"c":781.765,"h":782.11,"l":781.71,"n":546,"o":781.76,"t":"2026-10-09T16:50:00Z","v":27828,"vw":781.928247},{"c":781.66,"h":781.8463,"l":781.63,"n":734,"o":781.76,"t":"2026-10-09T16:55:00Z","v":28103,"vw":781.725173},{"c":781.81,"h":781.8851,"l":781.69,"n":743,"o":781.705,"t":"2026-10-09T17:00:00Z","v":19085,"vw":781.789584},{"c":781.4808,"h":781.8,"l":781.4808,"n":451,"o":781.765,"t":"2026-10-09T17:05:00Z","v":16315,"vw":781.612331},{"c":781.43,"h":781.5389,"l":781.36,"n":434,"o":781.46,"t":"2026-10-09T17:10:00Z","v":33575,"vw":781.455438},{"c":781.275,"h":781.49,"l":781.21,"n":360,"o":781.39,"t":"2026-10-09T17:15:00Z","v":13862,"vw":781.36898},{"c":781.33,"h":781.445,"l":781.225,"n":480,"o":781.3,"t":"2026-10-09T17:20:00Z","v":17086,"vw":781.33126},{"c":781.46,"h":781.56,"l":781.21,"n":465,"o":781.29,"t":"2026-10-09T17:25:00Z","v":14893,"vw":781.363833},{"c":781.37,"h":781.689,"l":781.325,"n":550,"o":781.48,"t":"2026-10-09T17:30:00Z","v":18024,"vw":781.504378},{"c":781.52,"h":781.5481,"l":781.39,"n":425,"o":781.39,"t":"2026-10-09T17:35:00Z","v":11781,"vw":781.463212},{"c":781.56,"h":781.665,"l":781.45,"n":432,"o":781.52,"t":"2026-10-09T17:40:00Z","v":15942,"vw":781.601392},{"c":781.6,"h":781.73,"l":781.47,"n":568,"o":781.585,"t":"2026-10-09T17:45:00Z","v":46106,"vw":781.686792},{"c":781.71,"h":781.73,"l":781.5,"n":601,"o":781.645,"t":"2026-10-09T17:50:00Z","v":45342,"vw":781.705808},{"c":781.829,"h":781.87,"l":781.66,"n":2387,"o":781.73,"t":"2026-10-09T17:55:00Z","v":25231,"vw":781.742772},{"c":781.579,"h":781.8,"l":781.56,"n":403,"o":781.8,"t":"2026-10-09T18:00:00Z","v":19242,"vw":781.660144},{"c":781.91,"h":781.947,"l":781.6101,"n":415,"o":781.63,"t":"2026-10-09T18:05:00Z","v":13941,"vw":781.782741},{"c":781.92,"h":782.065,"l":781.89,"n":461,"o":781.98,"t":"2026-10-09T18:10:00Z","v":14170,"vw":781.965163},{"c":781.99,"h":782.055,"l":781.87,"n":664,"o":781.9384,"t":"2026-10-09T18:15:00Z","v":34501,"vw":781.956208},{"c":782.1,"h":782.21,"l":781.98,"n":831,"o":781.98,"t":"2026-10-09T18:20:00Z","v":34329,"vw":782.083759},{"c":782.065,"h":782.24,"l":782.02,"n":824,"o":782.08,"t":"2026-10-09T18:25:00Z","v":34629,"vw":782.101201},{"c":781.95,"h":782.12,"l":781.95,"n":759,"o":782.065,"t":"2026-10-09T18:30:00Z","v":39202,"vw":782.060407},{"c":782.02,"h":782.08,"l":781.9601,"n":548,"o":781.985,"t":"2026-10-09T18:35:00Z","v":29245,"vw":782.021775},{"c":781.9299,"h":782.08,"l":781.86,"n":607,"o":782.015,"t":"2026-10-09T18:40:00Z","v":33929,"vw":781.976281},{"c":782.27,"h":782.33,"l":781.89,"n":937,"o":781.93,"t":"2026-10-09T18:45:00Z","v":43107,"vw":782.099688},{"c":782.28,"h":782.86,"l":782.22,"n":814,"o":782.3,"t":"2026-10-09T18:50:00Z","v":35409,"vw":782.485831},{"c":782.41,"h":782.41,"l":782.19,"n":745,"o":782.3,"t":"2026-10-09T18:55:00Z","v":45396,"vw":782.299758},{"c":782.418,"h":782.5399,"l":782.35,"n":855,"o":782.43,"t":"2026-10-09T19:00:00Z","v":38774,"vw":782.462036},{"c":782.455,"h":782.555,"l":782.35,"n":916,"o":782.41,"t":"2026-10-09T19:05:00Z","v":55571,"vw":782.462686},{"c":782.48,"h":782.57,"l":782.43,"n":1053,"o":782.45,"t":"2026-10-09T19:10:00Z","v":47630,"vw":782.500541},{"c":782.585,"h":782.595,"l":782.45,"n":819,"o":782.47,"t":"2026-10-09T19:15:00Z","v":34570,"vw":782.504516},{"c":782.63,"h":782.775,"l":782.57,"n":930,"o":782.57,"t":"2026-10-09T19:20:00Z","v":36691,"vw":782.702724},{"c":782.37,"h":782.64,"l":782.37,"n":880,"o":782.63,"t":"2026-10-09T19:25:00Z","v":36596,"vw":782.529572},{"c":782.46,"h":782.495,"l":782.27,"n":971,"o":782.35,"t":"2026-10-09T19:30:00Z","v":49892,"vw":782.363408},{"c":782.23,"h":782.47,"l":782.23,"n":1115,"o":782.46,"t":"2026-10-09T19:35:00Z","v":60936,"vw":782.334062},{"c":782.085,"h":782.25,"l":782.05,"n":1132,"o":782.23,"t":"2026-10-09T19:40:00Z","v":47008,"vw":782.147157},{"c":782.12,"h":782.1899,"l":782.03,"n":1127,"o":782.07,"t":"2026-10-09T19:45:00Z","v":84169,"vw":782.12433},{"c":781.85,"h":782.21,"l":781.765,"n":1584,"o":782.1,"t":"2026-10-09T19:50:00Z","v":82957,"vw":781.956034},{"c":781.98,"h":782.03,"l":781.69,"n":2923,"o":781.87,"t":"2026-10-09T19:55:00Z","v":174138,"vw":781.872283},{"c":781.97,"h":781.97,"l":781.97,"n":35,"o":781.97,"t":"2026-10-09T20:00:00Z","v":404226,"vw":781.97},{"c":782.04,"h":782.04,"l":782.04,"n":4,"o":782.04,"t":"2026-10-09T20:10:00Z","v":273,"vw":782.04},{"c":782.01,"h":782.07,"l":782,"n":12,"o":782.07,"t":"2026-10-09T20:15:00Z","v":866,"vw":782.024133},{"c":782.05,"h":782.05,"l":782.05,"n":5,"o":782.05,"t":"2026-10-09T20:35:00Z","v":1100,"vw":782.05},{"c":782.141,"h":782.141,"l":782.141,"n":1,"o":782.141,"t":"2026-10-09T20:40:00Z","v":73,"vw":782.141},{"c":782.23,"h":782.23,"l":782.23,"n":1,"o":782.23,"t":"2026-10-09T20:45:00Z","v":132,"vw":782.23},{"c":782.55,"h":782.55,"l":782.55,"n":2,"o":782.55,"t":"2026-10-09T20:50:00Z","v":120,"vw":782.55},{"c":782.39,"h":782.39,"l":782.39,"n":1,"o":782.39,"t":"2026-10-09T20:55:00Z","v":49,"vw":782.39},{"c":781.4408,"h":781.4408,"l":781.4408,"n":1,"o":781.4408,"t":"2026-10-09T23:25:00Z","v":40,"vw":781.4408},{"c":783.7,"h":784.45,"l":783.65,"n":73,"o":783.99,"t":"2026-10-12T08:00:00Z","v":2847,"vw":784.127455},{"c":783.68,"h":783.68,"l":783.68,"n":3,"o":783.68,"t":"2026-10-12T08:15:00Z","v":200,"vw":783.68},{"c":783.73,"h":783.73,"l":783.73,"n":6,"o":783.73,"t":"2026-10-12T08:20:00Z","v":473,"vw":783.73},{"c":783.82,"h":783.82,"l":783.82,"n":7,"o":783.82,"t":"2026-10-12T08:30:00Z","v":174,"vw":783.82},{"c":783.62,"h":783.62,"l":783.62,"n":4,"o":783.62,"t":"2026-10-12T08:35:00Z","v":115,"vw":783.62},{"c":783.34,"h":783.34,"l":783.34,"n":1,"o":783.34,"t":"2026-10-12T08:40:00Z","v":40,"vw":783.34},{"c":783.1,"h":783.11,"l":783,"n":10,"o":783,"t":"2026-10-12T08:45:00Z","v":944,"vw":783.082397},{"c":782.79,"h":782.79,"l":782.79,"n":2,"o":782.79,"t":"2026-10-12T08:50:00Z","v":41,"vw":782.79},{"c":782.63,"h":782.63,"l":782.63,"n":2,"o":782.63,"t":"2026-10-12T09:05:00Z","v":110,"vw":782.63},{"c":782.48,"h":782.59,"l":782.48,"n":11,"o":782.59,"t":"2026-10-12T09:10:00Z","v":1113,"vw":782.535961},{"c":783,"h":783.04,"l":783,"n":20,"o":783.03,"t":"2026-10-12T09:30:00Z","v":1873,"vw":783.024067},{"c":782.55,"h":782.55,"l":782.55,"n":2,"o":782.55,"t":"2026-10-12T09:40:00Z","v":250,"vw":782.55},{"c":782.51,"h":782.52,"l":782.46,"n":9,"o":782.46,"t":"2026-10-12T09:55:00Z","v":719,"vw":782.509558},{"c":782.54,"h":782.54,"l":782.54,"n":3,"o":782.54,"t":"2026-10-12T10:20:00Z","v":152,"vw":782.54},{"c":782.44,"h":782.44,"l":782.44,"n":2,"o":782.44,"t":"2026-10-12T10:45:00Z","v":135,"vw":782.44},{"c":782.35,"h":782.35,"l":782.35,"n":2,"o":782.35,"t":"2026-10-12T10:55:00Z","v":51,"vw":782.35},{"c":782.03,"h":782.3,"l":782.03,"n":7,"o":782.3,"t":"2026-10-12T11:00:00Z","v":763,"vw":782.117568},{"c":781.85,"h":782.05,"l":781.85,"n":15,"o":782.04,"t":"2026-10-12T11:05:00Z","v":851,"vw":781.999491},{"c":782.03,"h":782.03,"l":781.87,"n":4,"o":781.87,"t":"2026-10-12T11:10:00Z","v":272,"vw":781.944022},{"c":782.31,"h":782.31,"l":782.31,"n":10,"o":782.31,"t":"2026-10-12T11:25:00Z","v":191,"vw":782.31},{"c":782.22,"h":782.39,"l":782.22,"n":9,"o":782.3,"t":"2026-10-12T11:35:00Z","v":314,"vw":782.310694},{"c":782.22,"h":782.22,"l":782.22,"n":3,"o":782.22,"t":"2026-10-12T11:40:00Z","v":700,"vw":782.22},{"c":782.51,"h":782.53,"l":782.51,"n":9,"o":782.52,"t":"2026-10-12T11:50:00Z","v":659,"vw":782.52},{"c":782.24,"h":782.24,"l":782.24,"n":2,"o":782.24,"t":"2026-10-12T12:00:00Z","v":130,"vw":782.24},{"c":782.32,"h":782.39,"l":782.32,"n":4,"o":782.39,"t":"2026-10-12T12:05:00Z","v":380,"vw":782.366667},{"c":782.58,"h":782.58,"l":782.48,"n":5,"o":782.48,"t":"2026-10-12T12:10:00Z","v":620,"vw":782.499355},{"c":782.64,"h":782.64,"l":782.64,"n":3,"o":782.64,"t":"2026-10-12T12:15:00Z","v":122,"vw":782.64},{"c":782.09,"h":782.09,"l":782.09,"n":2,"o":782.09,"t":"2026-10-12T12:40:00Z","v":42,"vw":782.09},{"c":782.24,"h":782.28,"l":782.18,"n":10,"o":782.27,"t":"2026-10-12T12:45:00Z","v":796,"vw":782.23467},{"c":782.1,"h":782.1,"l":782.1,"n":5,"o":782.1,"t":"2026-10-12T12:55:00Z","v":525,"vw":782.1},{"c":782.25,"h":782.25,"l":782.25,"n":2,"o":782.25,"t":"2026-10-12T13:00:00Z","v":1740,"vw":782.25},{"c":782.3394,"h":782.3394,"l":782.215,"n":3,"o":782.215,"t":"2026-10-12T13:15:00Z","v":235,"vw":782.271545},{"c":782.37,"h":782.38,"l":782.32,"n":24,"o":782.32,"t":"2026-10-12T13:20:00Z","v":761,"vw":782.354392},{"c":782.18,"h":782.42,"l":782.18,"n":62,"o":782.41,"t":"2026-10-12T13:25:00Z","v":3456,"vw":782.314439},{"c":782.3,"h":782.82,"l":782.12,"n":3785,"o":782.17,"t":"2026-10-12T13:30:00Z","v":55591,"vw":782.331793},{"c":782.65,"h":782.8,"l":782.21,"n":603,"o":782.24,"t":"2026-10-12T13:35:00Z","v":10040,"vw":782.573455},{"c":782.39,"h":782.67,"l":782.33,"n":605,"o":782.64,"t":"2026-10-12T13:40:00Z","v":7529,"vw":782.498635},{"c":781.84,"h":782.65,"l":781.76,"n":1969,"o":782.54,"t":"2026-10-12T13:45:00Z","v":83611,"vw":782.209397},{"c":782.15,"h":782.17,"l":781.9,"n":765,"o":781.9,"t":"2026-10-12T13:50:00Z","v":10235,"vw":782.027766},{"c":781.98,"h":782.3,"l":781.9,"n":528,"o":782.12,"t":"2026-10-12T13:55:00Z","v":10801,"vw":782.084836},{"c":781.89,"h":782.17,"l":781.89,"n":824,"o":782.01,"t":"2026-10-12T14:00:00Z","v":11581,"vw":782.030571},{"c":781.272,"h":782,"l":781.22,"n":651,"o":781.8999,"t":"2026-10-12T14:05:00Z","v":19447,"vw":781.710736},{"c":781.11,"h":781.4099,"l":781.065,"n":755,"o":781.1948,"t":"2026-10-12T14:10:00Z","v":15793,"vw":781.214518},{"c":781.55,"h":781.5999,"l":781.25,"n":717,"o":781.27,"t":"2026-10-12T14:15:00Z","v":25432,"vw":781.356444},{"c":781.25,"h":781.74,"l":781.25,"n":675,"o":781.6,"t":"2026-10-12T14:20:00Z","v":19877,"vw":781.573751},{"c":781.3899,"h":781.46,"l":781.09,"n":819,"o":781.26,"t":"2026-10-12T14:25:00Z","v":12534,"vw":781.310712},{"c":781.31,"h":781.4999,"l":781.22,"n":739,"o":781.41,"t":"2026-10-12T14:30:00Z","v":13621,"vw":781.333101},{"c":781.32,"h":781.56,"l":781.07,"n":748,"o":781.37,"t":"2026-10-12T14:35:00Z","v":17383,"vw":781.344134},{"c":781.2144,"h":781.52,"l":781.2144,"n":653,"o":781.31,"t":"2026-10-12T14:40:00Z","v":17144,"vw":781.433677},{"c":781.365,"h":781.5799,"l":781.26,"n":570,"o":781.3195,"t":"2026-10-12T14:45:00Z","v":13895,"vw":781.418216},{"c":781.6691,"h":781.6691,"l":781.4,"n":559,"o":781.44,"t":"2026-10-12T14:50:00Z","v":29170,"vw":781.465213},{"c":781.61,"h":781.73,"l":781.4596,"n":543,"o":781.63,"t":"2026-10-12T14:55:00Z","v":8541,"vw":781.588249},{"c":781.78,"h":781.7888,"l":781.535,"n":503,"o":781.67,"t":"2026-10-12T15:00:00Z","v":25674,"vw":781.703679},{"c":781.75,"h":781.85,"l":781.66,"n":510,"o":781.76,"t":"2026-10-12T15:05:00Z","v":21808,"vw":781.768832},{"c":781.7,"h":781.8462,"l":781.56,"n":467,"o":781.735,"t":"2026-10-12T15:10:00Z","v":14227,"vw":781.720424},{"c":781.79,"h":781.9,"l":781.77,"n":457,"o":781.83,"t":"2026-10-12T15:15:00Z","v":9482,"vw":781.823625},{"c":781.44,"h":781.8799,"l":781.41,"n":550,"o":781.815,"t":"2026-10-12T15:20:00Z","v":31999,"vw":781.725506},{"c":781.51,"h":781.58,"l":781.41,"n":528,"o":781.45,"t":"2026-10-12T15:25:00Z","v":12023,"vw":781.489321},{"c":781.515,"h":781.59,"l":781.35,"n":503,"o":781.495,"t":"2026-10-12T15:30:00Z","v":6979,"vw":781.492237},{"c":781.795,"h":781.8,"l":781.475,"n":518,"o":781.56,"t":"2026-10-12T15:35:00Z","v":12531,"vw":781.581424},{"c":782.0199,"h":782.025,"l":781.75,"n":442,"o":781.82,"t":"2026-10-12T15:40:00Z","v":12271,"vw":781.899114},{"c":782.16,"h":782.26,"l":781.9368,"n":523,"o":782.02,"t":"2026-10-12T15:45:00Z","v":13888,"vw":782.121451},{"c":782.34,"h":782.38,"l":782.1601,"n":380,"o":782.18,"t":"2026-10-12T15:50:00Z","v":12743,"vw":782.23659},{"c":782.233,"h":782.365,"l":782.2,"n":360,"o":782.32,"t":"2026-10-12T15:55:00Z","v":6327,"vw":782.278909},{"c":782.41,"h":782.4282,"l":782.12,"n":564,"o":782.22,"t":"2026-10-12T16:00:00Z","v":11791,"vw":782.291783},{"c":782.28,"h":782.5984,"l":782.28,"n":437,"o":782.43,"t":"2026-10-12T16:05:00Z","v":11190,"vw":782.445302},{"c":782.24,"h":782.33,"l":782.19,"n":409,"o":782.28,"t":"2026-10-12T16:10:00Z","v":9572,"vw":782.259905},{"c":782.28,"h":782.35,"l":782.16,"n":523,"o":782.17,"t":"2026-10-12T16:15:00Z","v":13375,"vw":782.270738},{"c":781.559,"h":782.28,"l":781.559,"n":584,"o":782.265,"t":"2026-10-12T16:20:00Z","v":21146,"vw":782.060584},{"c":781.579,"h":781.73,"l":781.39,"n":374,"o":781.5805,"t":"2026-10-12T16:25:00Z","v":12169,"vw":781.659859},{"c":781.79,"h":781.87,"l":781.62,"n":313,"o":781.62,"t":"2026-10-12T16:30:00Z","v":7497,"vw":781.754277},{"c":781.8301,"h":781.86,"l":781.74,"n":382,"o":781.765,"t":"2026-10-12T16:35:00Z","v":22136,"vw":781.792719},{"c":781.5205,"h":781.9,"l":781.5,"n":385,"o":781.82,"t":"2026-10-12T16:40:00Z","v":9717,"vw":781.67783},{"c":781.32,"h":781.6,"l":781.32,"n":378,"o":781.53,"t":"2026-10-12T16:45:00Z","v":10103,"vw":781.525625},{"c":781.13,"h":781.305,"l":780.88,"n":411,"o":781.3,"t":"2026-10-12T16:50:00Z","v":46808,"vw":781.098237},{"c":780.995,"h":781.2,"l":780.995,"n":327,"o":781.1601,"t":"2026-10-12T16:55:00Z","v":7270,"vw":781.096568},{"c":781.195,"h":781.22,"l":780.96,"n":348,"o":781.07,"t":"2026-10-12T17:00:00Z","v":7207,"vw":781.134983},{"c":781.27,"h":781.31,"l":781.15,"n":317,"o":781.2,"t":"2026-10-12T17:05:00Z","v":9162,"vw":781.230743},{"c":781.27,"h":781.37,"l":781.26,"n":397,"o":781.26,"t":"2026-10-12T17:10:00Z","v":13570,"vw":781.335792},{"c":781.28,"h":781.34,"l":781.1728,"n":330,"o":781.25,"t":"2026-10-12T17:15:00Z","v":15494,"vw":781.278535},{"c":781.09,"h":781.42,"l":781.0703,"n":324,"o":781.28,"t":"2026-10-12T17:20:00Z","v":8425,"vw":781.292603},{"c":781.131,"h":781.205,"l":781.1,"n":298,"o":781.12,"t":"2026-10-12T17:25:00Z","v":7646,"vw":781.156981},{"c":780.95,"h":781.22,"l":780.95,"n":394,"o":781.155,"t":"2026-10-12T17:30:00Z","v":21789,"vw":781.159821},{"c":781.155,"h":781.17,"l":780.92,"n":429,"o":780.97,"t":"2026-10-12T17:35:00Z","v":15224,"vw":781.032074},{"c":781.14,"h":781.22,"l":781.08,"n":372,"o":781.16,"t":"2026-10-12T17:40:00Z","v":12973,"vw":781.166776},{"c":781.3,"h":781.3199,"l":781.15,"n":384,"o":781.17,"t":"2026-10-12T17:45:00Z","v":11627,"vw":781.230661},{"c":781.311,"h":781.3348,"l":781.22,"n":3488,"o":781.33,"t":"2026-10-12T17:50:00Z","v":11719,"vw":781.286817},{"c":781.19,"h":781.4001,"l":781.17,"n":288,"o":781.37,"t":"2026-10-12T17:55:00Z","v":11808,"vw":781.245899},{"c":781.0601,"h":781.195,"l":781.03,"n":395,"o":781.19,"t":"2026-10-12T18:00:00Z","v":10112,"vw":781.096954},{"c":780.9,"h":781.09,"l":780.795,"n":390,"o":781.05,"t":"2026-10-12T18:05:00Z","v":10635,"vw":780.991809},{"c":780.99,"h":781.055,"l":780.9,"n":442,"o":780.9101,"t":"2026-10-12T18:10:00Z","v":58104,"vw":780.945662},{"c":780.795,"h":780.99,"l":780.771,"n":370,"o":780.99,"t":"2026-10-12T18:15:00Z","v":15918,"vw":780.906258},{"c":780.805,"h":780.83,"l":780.72,"n":354,"o":780.78,"t":"2026-10-12T18:20:00Z","v":7964,"vw":780.772633},{"c":780.8105,"h":780.905,"l":780.7644,"n":301,"o":780.81,"t":"2026-10-12T18:25:00Z","v":6802,"vw":780.815183},{"c":780.79,"h":780.8699,"l":780.72,"n":362,"o":780.81,"t":"2026-10-12T18:30:00Z","v":12316,"vw":780.78458},{"c":780.86,"h":780.9,"l":780.7999,"n":353,"o":780.7999,"t":"2026-10-12T18:35:00Z","v":10573,"vw":780.859298},{"c":781.005,"h":781.0215,"l":780.84,"n":422,"o":780.9,"t":"2026-10-12T18:40:00Z","v":20651,"vw":780.933165},{"c":780.86,"h":781.0633,"l":780.86,"n":444,"o":781.035,"t":"2026-10-12T18:45:00Z","v":16305,"vw":781.018131},{"c":780.72,"h":780.835,"l":780.5,"n":406,"o":780.835,"t":"2026-10-12T18:50:00Z","v":14897,"vw":780.5898},{"c":780.73,"h":780.755,"l":780.6,"n":519,"o":780.7252,"t":"2026-10-12T18:55:00Z","v":19225,"vw":780.687308},{"c":780.765,"h":780.795,"l":780.6,"n":354,"o":780.74,"t":"2026-10-12T19:00:00Z","v":13437,"vw":780.722452},{"c":780.68,"h":780.8,"l":780.65,"n":437,"o":780.7301,"t":"2026-10-12T19:05:00Z","v":14698,"vw":780.726908},{"c":780.67,"h":780.7598,"l":780.63,"n":523,"o":780.66,"t":"2026-10-12T19:10:00Z","v":20862,"vw":780.701563},{"c":780.82,"h":780.82,"l":780.62,"n":510,"o":780.68,"t":"2026-10-12T19:15:00Z","v":24989,"vw":780.746257},{"c":780.755,"h":780.8599,"l":780.71,"n":506,"o":780.8376,"t":"2026-10-12T19:20:00Z","v":16864,"vw":780.792876},{"c":780.755,"h":780.8,"l":780.7,"n":542,"o":780.775,"t":"2026-10-12T19:25:00Z","v":17726,"vw":780.737507},{"c":781.16,"h":781.16,"l":780.73,"n":607,"o":780.73,"t":"2026-10-12T19:30:00Z","v":18883,"vw":780.879933},{"c":781.24,"h":781.34,"l":781.1,"n":701,"o":781.14,"t":"2026-10-12T19:35:00Z","v":26727,"vw":781.240404},{"c":781.19,"h":781.31,"l":781.18,"n":988,"o":781.22,"t":"2026-10-12T19:40:00Z","v":40072,"vw":781.23205},{"c":781.39,"h":781.39,"l":781.2,"n":1127,"o":781.22,"t":"2026-10-12T19:45:00Z","v":39953,"vw":781.277369},{"c":781.33,"h":781.64,"l":781.26,"n":1583,"o":781.36,"t":"2026-10-12T19:50:00Z","v":64562,"vw":781.436527},{"c":781.47,"h":781.705,"l":781.22,"n":3498,"o":781.32,"t":"2026-10-12T19:55:00Z","v":198556,"vw":781.403279},{"c":781.46,"h":781.46,"l":781.44,"n":26,"o":781.44,"t":"2026-10-12T20:00:00Z","v":349067,"vw":781.440005},{"c":781.4414,"h":781.4414,"l":781.4414,"n":4,"o":781.4414,"t":"2026-10-12T20:05:00Z","v":560485,"vw":781.4414},{"c":781.46,"h":781.46,"l":781.44,"n":10,"o":781.44,"t":"2026-10-12T20:15:00Z","v":3518,"vw":781.454737},{"c":781.32,"h":781.36,"l":781.31,"n":17,"o":781.36,"t":"2026-10-12T22:00:00Z","v":1020,"vw":781.342489},{"c":781.75,"h":781.75,"l":781.75,"n":12,"o":781.75,"t":"2026-10-12T22:05:00Z","v":1280,"vw":781.75},{"c":781.8,"h":781.8,"l":781.8,"n":2,"o":781.8,"t":"2026-10-12T22:20:00Z","v":101,"vw":781.8},{"c":781.32,"h":781.33,"l":781.29,"n":5,"o":781.31,"t":"2026-10-12T23:05:00Z","v":440,"vw":781.309545},{"c":781.14,"h":781.2,"l":781.14,"n":2,"o":781.2,"t":"2026-10-12T23:25:00Z","v":140,"vw":781.157143},{"c":781.119,"h":781.119,"l":781.119,"n":9,"o":781.119,"t":"2026-10-12T23:30:00Z","v":108,"vw":781.119},{"c":780.56,"h":781.3,"l":780.56,"n":92,"o":781.3,"t":"2026-10-13T08:00:00Z","v":767,"vw":781.136373},{"c":781.88,"h":781.88,"l":781.88,"n":1,"o":781.88,"t":"2026-10-13T08:30:00Z","v":41,"vw":781.88},{"c":781.84,"h":781.84,"l":781.84,"n":4,"o":781.84,"t":"2026-10-13T08:40:00Z","v":90,"vw":781.84},{"c":781.76,"h":781.77,"l":781.76,"n":3,"o":781.77,"t":"2026-10-13T08:45:00Z","v":205,"vw":781.765854},{"c":781.76,"h":781.76,"l":781.76,"n":6,"o":781.76,"t":"2026-10-13T08:50:00Z","v":379,"vw":781.76},{"c":781.76,"h":781.77,"l":781.76,"n":4,"o":781.77,"t":"2026-10-13T09:10:00Z","v":504,"vw":781.76248},{"c":781.91,"h":781.91,"l":781.91,"n":2,"o":781.91,"t":"2026-10-13T09:15:00Z","v":139,"vw":781.91},{"c":782.13,"h":782.18,"l":782.11,"n":9,"o":782.11,"t":"2026-10-13T09:55:00Z","v":733,"vw":782.145266},{"c":782.19,"h":782.19,"l":782.19,"n":1,"o":782.19,"t":"2026-10-13T10:00:00Z","v":120,"vw":782.19},{"c":782.24,"h":782.24,"l":782.22,"n":4,"o":782.22,"t":"2026-10-13T10:10:00Z","v":428,"vw":782.234637},{"c":782.12,"h":782.12,"l":782.12,"n":4,"o":782.12,"t":"2026-10-13T10:15:00Z","v":52,"vw":782.12},{"c":781.88,"h":782.06,"l":781.88,"n":12,"o":782.06,"t":"2026-10-13T10:20:00Z","v":1404,"vw":782.000827},{"c":781.66,"h":781.66,"l":781.66,"n":1,"o":781.66,"t":"2026-10-13T10:25:00Z","v":250,"vw":781.66},{"c":781.53,"h":781.53,"l":781.53,"n":2,"o":781.53,"t":"2026-10-13T10:30:00Z","v":251,"vw":781.53},{"c":781,"h":781.22,"l":781,"n":4,"o":781.18,"t":"2026-10-13T10:35:00Z","v":257,"vw":781.102578},{"c":780.98,"h":780.98,"l":780.98,"n":2,"o":780.98,"t":"2026-10-13T10:45:00Z","v":126,"vw":780.98},{"c":781.02,"h":781.02,"l":781.02,"n":1,"o":781.02,"t":"2026-10-13T11:05:00Z","v":100,"vw":781.02},{"c":781.14,"h":781.14,"l":781.07,"n":4,"o":781.08,"t":"2026-10-13T11:10:00Z","v":190,"vw":781.103333},{"c":780.87,"h":780.8995,"l":780.85,"n":11,"o":780.8995,"t":"2026-10-13T11:15:00Z","v":706,"vw":780.871458},{"c":781.11,"h":781.11,"l":780.99,"n":25,"o":780.99,"t":"2026-10-13T11:20:00Z","v":1062,"vw":781.039642},{"c":781.01,"h":781.08,"l":780.96,"n":9,"o":781.07,"t":"2026-10-13T11:25:00Z","v":612,"vw":781.035},{"c":781.14,"h":781.3,"l":781.14,"n":11,"o":781.23,"t":"2026-10-13T11:30:00Z","v":691,"vw":781.23125},{"c":781.0406,"h":781.0406,"l":781.0406,"n":20,"o":781.0406,"t":"2026-10-13T11:35:00Z","v":528,"vw":781.0406},{"c":781.2248,"h":781.2248,"l":781.2248,"n":1,"o":781.2248,"t":"2026-10-13T11:45:00Z","v":49,"vw":781.2248},{"c":780.93,"h":781.01,"l":780.93,"n":12,"o":781.01,"t":"2026-10-13T11:55:00Z","v":1103,"vw":780.944822},{"c":781,"h":781,"l":780.98,"n":7,"o":780.98,"t":"2026-10-13T12:00:00Z","v":783,"vw":780.99},{"c":781.12,"h":781.12,"l":781.12,"n":10,"o":781.12,"t":"2026-10-13T12:10:00Z","v":346,"vw":781.12},{"c":780.47,"h":780.47,"l":780.47,"n":1,"o":780.47,"t":"2026-10-13T12:15:00Z","v":24360,"vw":780.47},{"c":781.12,"h":781.12,"l":781.12,"n":2,"o":781.12,"t":"2026-10-13T12:20:00Z","v":45,"vw":781.12},{"c":781.3,"h":781.34,"l":781.18,"n":19,"o":781.18,"t":"2026-10-13T12:25:00Z","v":1368,"vw":781.305514},{"c":781.29,"h":781.42,"l":781.29,"n":14,"o":781.42,"t":"2026-10-13T12:35:00Z","v":595,"vw":781.395425},{"c":781.12,"h":781.12,"l":780.8,"n":70,"o":781.05,"t":"2026-10-13T12:45:00Z","v":4997,"vw":780.971833},{"c":781.12,"h":781.12,"l":781.07,"n":11,"o":781.12,"t":"2026-10-13T12:50:00Z","v":602,"vw":781.112308},{"c":780.98,"h":781.08,"l":780.98,"n":16,"o":781,"t":"2026-10-13T12:55:00Z","v":329,"vw":781.002835},{"c":780.91,"h":780.91,"l":780.91,"n":8,"o":780.91,"t":"2026-10-13T13:00:00Z","v":177,"vw":780.91},{"c":780.95,"h":780.95,"l":780.95,"n":12,"o":780.95,"t":"2026-10-13T13:10:00Z","v":401,"vw":780.95},{"c":780.61,"h":780.77,"l":780.595,"n":30,"o":780.77,"t":"2026-10-13T13:15:00Z","v":844,"vw":780.695113},{"c":780.78,"h":780.78,"l":780.64,"n":32,"o":780.68,"t":"2026-10-13T13:25:00Z","v":2477,"vw":780.686632},{"c":781.23,"h":781.29,"l":780.62,"n":2522,"o":780.78,"t":"2026-10-13T13:30:00Z","v":72547,"vw":780.875363},{"c":782.03,"h":782.1,"l":780.9605,"n":1001,"o":781.06,"t":"2026-10-13T13:35:00Z","v":49458,"vw":781.556854},{"c":781.86,"h":782.18,"l":781.75,"n":658,"o":781.97,"t":"2026-10-13T13:40:00Z","v":18370,"vw":781.968899},{"c":781.84,"h":781.959,"l":781.715,"n":779,"o":781.9501,"t":"2026-10-13T13:45:00Z","v":32810,"vw":781.843731},{"c":781.91,"h":781.945,"l":781.41,"n":546,"o":781.82,"t":"2026-10-13T13:50:00Z","v":23384,"vw":781.675871},{"c":781.55,"h":781.87,"l":781.251,"n":367,"o":781.87,"t":"2026-10-13T13:55:00Z","v":8788,"vw":781.57997},{"c":781.01,"h":781.5,"l":780.89,"n":706,"o":781.4465,"t":"2026-10-13T14:00:00Z","v":25217,"vw":781.329066},{"c":780.77,"h":781.03,"l":780.67,"n":513,"o":780.96,"t":"2026-10-13T14:05:00Z","v":14111,"vw":780.831432},{"c":780.92,"h":781.14,"l":780.65,"n":578,"o":780.75,"t":"2026-10-13T14:10:00Z","v":18462,"vw":780.892743},{"c":780.829,"h":781.0831,"l":780.75,"n":621,"o":780.98,"t":"2026-10-13T14:15:00Z","v":30623,"vw":780.939461},{"c":781.21,"h":781.26,"l":780.75,"n":558,"o":780.875,"t":"2026-10-13T14:20:00Z","v":14538,"vw":781.004064},{"c":780.95,"h":781.31,"l":780.91,"n":579,"o":781.22,"t":"2026-10-13T14:25:00Z","v":11675,"vw":781.134358},{"c":780.58,"h":781.08,"l":780.58,"n":968,"o":781.03,"t":"2026-10-13T14:30:00Z","v":23724,"vw":780.930143},{"c":780.9201,"h":781.055,"l":780.56,"n":557,"o":780.5701,"t":"2026-10-13T14:35:00Z","v":13170,"vw":780.791926},{"c":781.12,"h":781.29,"l":780.95,"n":481,"o":780.98,"t":"2026-10-13T14:40:00Z","v":12324,"vw":781.152401},{"c":780.86,"h":781.15,"l":780.86,"n":578,"o":781.15,"t":"2026-10-13T14:45:00Z","v":13558,"vw":781.017541},{"c":780.4185,"h":780.91,"l":780.36,"n":569,"o":780.81,"t":"2026-10-13T14:50:00Z","v":14672,"vw":780.62757},{"c":780.34,"h":780.53,"l":780.2301,"n":721,"o":780.46,"t":"2026-10-13T14:55:00Z","v":36988,"vw":780.413859},{"c":780.57,"h":780.61,"l":780.28,"n":632,"o":780.325,"t":"2026-10-13T15:00:00Z","v":16183,"vw":780.444962},{"c":780.26,"h":780.62,"l":780.18,"n":629,"o":780.5525,"t":"2026-10-13T15:05:00Z","v":17622,"vw":780.36384},{"c":780.6,"h":780.66,"l":780.1,"n":605,"o":780.3,"t":"2026-10-13T15:10:00Z","v":14443,"vw":780.276687},{"c":780.52,"h":780.76,"l":780.46,"n":593,"o":780.56,"t":"2026-10-13T15:15:00Z","v":14582,"vw":780.555737},{"c":780.19,"h":780.61,"l":780.19,"n":528,"o":780.48,"t":"2026-10-13T15:20:00Z","v":10221,"vw":780.43061},{"c":779.61,"h":780.21,"l":779.55,"n":691,"o":780.21,"t":"2026-10-13T15:25:00Z","v":17253,"vw":779.850339},{"c":779.57,"h":779.81,"l":779.5099,"n":667,"o":779.61,"t":"2026-10-13T15:30:00Z","v":32092,"vw":779.672867},{"c":779.6,"h":779.81,"l":779.4,"n":604,"o":779.62,"t":"2026-10-13T15:35:00Z","v":9716,"vw":779.572624},{"c":779.745,"h":779.745,"l":779.56,"n":581,"o":779.585,"t":"2026-10-13T15:40:00Z","v":16198,"vw":779.647809},{"c":779.69,"h":779.7699,"l":779.4,"n":556,"o":779.71,"t":"2026-10-13T15:45:00Z","v":21981,"vw":779.650785},{"c":780.0497,"h":780.13,"l":779.6,"n":831,"o":779.65,"t":"2026-10-13T15:50:00Z","v":50908,"vw":779.653408},{"c":780.09,"h":780.16,"l":779.95,"n":520,"o":779.99,"t":"2026-10-13T15:55:00Z","v":18485,"vw":780.072733},{"c":780.3,"h":780.59,"l":780.0314,"n":667,"o":780.1,"t":"2026-10-13T16:00:00Z","v":31429,"vw":780.336359},{"c":780.2199,"h":780.32,"l":780.0699,"n":494,"o":780.32,"t":"2026-10-13T16:05:00Z","v":17629,"vw":780.193281},{"c":780.39,"h":780.4,"l":780.22,"n":443,"o":780.22,"t":"2026-10-13T16:10:00Z","v":22412,"vw":780.266308},{"c":780.535,"h":780.61,"l":780.35,"n":439,"o":780.41,"t":"2026-10-13T16:15:00Z","v":10961,"vw":780.498749},{"c":780.64,"h":780.65,"l":780.4872,"n":340,"o":780.53,"t":"2026-10-13T16:20:00Z","v":9909,"vw":780.543779},{"c":780.7936,"h":780.8,"l":780.56,"n":405,"o":780.64,"t":"2026-10-13T16:25:00Z","v":13371,"vw":780.657862},{"c":781.09,"h":781.2,"l":780.79,"n":503,"o":780.79,"t":"2026-10-13T16:30:00Z","v":21607,"vw":781.09738},{"c":781.145,"h":781.22,"l":780.94,"n":455,"o":781.06,"t":"2026-10-13T16:35:00Z","v":12492,"vw":781.032078},{"c":781.3,"h":781.39,"l":781.095,"n":453,"o":781.1299,"t":"2026-10-13T16:40:00Z","v":12503,"vw":781.2995},{"c":781.225,"h":781.39,"l":781.105,"n":440,"o":781.34,"t":"2026-10-13T16:45:00Z","v":13008,"vw":781.237396},{"c":781.0999,"h":781.25,"l":781.045,"n":386,"o":781.2427,"t":"2026-10-13T16:50:00Z","v":13338,"vw":781.126462},{"c":780.69,"h":781.115,"l":780.69,"n":551,"o":781.075,"t":"2026-10-13T16:55:00Z","v":22255,"vw":781.016717},{"c":780.6,"h":780.71,"l":780.55,"n":573,"o":780.685,"t":"2026-10-13T17:00:00Z","v":19719,"vw":780.631815},{"c":780.72,"h":780.77,"l":780.6,"n":374,"o":780.6,"t":"2026-10-13T17:05:00Z","v":8564,"vw":780.708487},{"c":780.6556,"h":780.77,"l":780.57,"n":326,"o":780.765,"t":"2026-10-13T17:10:00Z","v":14783,"vw":780.681873},{"c":780.4701,"h":780.745,"l":780.4701,"n":363,"o":780.67,"t":"2026-10-13T17:15:00Z","v":11253,"vw":780.562312},{"c":780.62,"h":780.7075,"l":780.46,"n":341,"o":780.5019,"t":"2026-10-13T17:20:00Z","v":10417,"vw":780.581271},{"c":780.439,"h":780.6499,"l":780.37,"n":300,"o":780.6,"t":"2026-10-13T17:25:00Z","v":5432,"vw":780.517524},{"c":780.575,"h":780.65,"l":780.36,"n":395,"o":780.4001,"t":"2026-10-13T17:30:00Z","v":31504,"vw":780.494186},{"c":780.905,"h":780.94,"l":780.5401,"n":345,"o":780.5401,"t":"2026-10-13T17:35:00Z","v":7378,"vw":780.812067},{"c":780.965,"h":781.03,"l":780.87,"n":336,"o":780.885,"t":"2026-10-13T17:40:00Z","v":19634,"vw":780.997628},{"c":780.6664,"h":780.965,"l":780.52,"n":545,"o":780.965,"t":"2026-10-13T17:45:00Z","v":20852,"vw":780.710476},{"c":780.26,"h":780.495,"l":780.08,"n":2028,"o":780.44,"t":"2026-10-13T17:50:00Z","v":16645,"vw":780.270007},{"c":780.43,"h":780.43,"l":780.275,"n":306,"o":780.285,"t":"2026-10-13T17:55:00Z","v":20680,"vw":780.334924},{"c":780.46,"h":780.46,"l":780.29,"n":328,"o":780.42,"t":"2026-10-13T18:00:00Z","v":6959,"vw":780.393632},{"c":781.4,"h":781.53,"l":780.5612,"n":814,"o":780.58,"t":"2026-10-13T18:05:00Z","v":43614,"vw":780.956994},{"c":781.415,"h":781.53,"l":781.3201,"n":491,"o":781.43,"t":"2026-10-13T18:10:00Z","v":16206,"vw":781.408764},{"c":781.15,"h":781.42,"l":781.08,"n":556,"o":781.42,"t":"2026-10-13T18:15:00Z","v":32393,"vw":781.186824},{"c":781.1793,"h":781.2415,"l":781,"n":335,"o":781.11,"t":"2026-10-13T18:20:00Z","v":11968,"vw":781.169999},{"c":781.36,"h":781.37,"l":781.14,"n":330,"o":781.145,"t":"2026-10-13T18:25:00Z","v":12485,"vw":781.303345},{"c":781.319,"h":781.39,"l":781.19,"n":437,"o":781.33,"t":"2026-10-13T18:30:00Z","v":11660,"vw":781.326231},{"c":781.1,"h":781.299,"l":781.05,"n":541,"o":781.29,"t":"2026-10-13T18:35:00Z","v":30039,"vw":781.181907},{"c":781.04,"h":781.2699,"l":781.04,"n":634,"o":781.1,"t":"2026-10-13T18:40:00Z","v":35109,"vw":781.138228},{"c":780.75,"h":781.13,"l":780.7,"n":519,"o":781.08,"t":"2026-10-13T18:45:00Z","v":27963,"vw":780.852399},{"c":781.18,"h":781.189,"l":780.75,"n":425,"o":780.75,"t":"2026-10-13T18:50:00Z","v":24364,"vw":781.002164},{"c":781.21,"h":781.21,"l":781.07,"n":386,"o":781.1801,"t":"2026-10-13T18:55:00Z","v":15521,"vw":781.140628},{"c":781.215,"h":781.285,"l":781.07,"n":427,"o":781.16,"t":"2026-10-13T19:00:00Z","v":15301,"vw":781.192488},{"c":781.69,"h":781.8201,"l":781.1904,"n":515,"o":781.22,"t":"2026-10-13T19:05:00Z","v":28563,"vw":781.475017},{"c":781.9251,"h":781.9251,"l":781.64,"n":486,"o":781.67,"t":"2026-10-13T19:10:00Z","v":14932,"vw":781.703311},{"c":781.73,"h":781.98,"l":781.64,"n":506,"o":781.94,"t":"2026-10-13T19:15:00Z","v":24326,"vw":781.874949},{"c":781.721,"h":781.8499,"l":781.58,"n":474,"o":781.72,"t":"2026-10-13T19:20:00Z","v":17191,"vw":781.728586},{"c":781.755,"h":781.81,"l":781.68,"n":446,"o":781.765,"t":"2026-10-13T19:25:00Z","v":19937,"vw":781.753319},{"c":782.02,"h":782.05,"l":781.73,"n":745,"o":781.765,"t":"2026-10-13T19:30:00Z","v":24886,"vw":781.883337},{"c":781.92,"h":782.02,"l":781.76,"n":686,"o":782.02,"t":"2026-10-13T19:35:00Z","v":27093,"vw":781.843189},{"c":781.78,"h":781.97,"l":781.35,"n":1545,"o":781.91,"t":"2026-10-13T19:40:00Z","v":67680,"vw":781.724164},{"c":781.8536,"h":781.97,"l":781.6,"n":951,"o":781.7951,"t":"2026-10-13T19:45:00Z","v":24184,"vw":781.738008},{"c":781.535,"h":781.93,"l":781.3,"n":1365,"o":781.8,"t":"2026-10-13T19:50:00Z","v":50338,"vw":781.531735},{"c":781.53,"h":781.69,"l":781.18,"n":2666,"o":781.5,"t":"2026-10-13T19:55:00Z","v":163934,"vw":781.372143},{"c":781.41,"h":781.54,"l":781.36,"n":71,"o":781.49,"t":"2026-10-13T20:00:00Z","v":865368,"vw":781.539438},{"c":781.45,"h":781.45,"l":781.2799,"n":22,"o":781.2799,"t":"2026-10-13T20:05:00Z","v":561977,"vw":781.28036},{"c":781.58,"h":781.58,"l":781.58,"n":4,"o":781.58,"t":"2026-10-13T20:10:00Z","v":167,"vw":781.58},{"c":781.35,"h":781.36,"l":781.35,"n":16,"o":781.36,"t":"2026-10-13T20:15:00Z","v":548,"vw":781.3525},{"c":781.22,"h":781.22,"l":781.22,"n":6,"o":781.22,"t":"2026-10-13T20:20:00Z","v":88,"vw":781.22},{"c":781.291,"h":781.291,"l":781.291,"n":5,"o":781.291,"t":"2026-10-13T20:25:00Z","v":105,"vw":781.291},{"c":781.2,"h":781.21,"l":781.2,"n":15,"o":781.21,"t":"2026-10-13T20:35:00Z","v":283,"vw":781.205455},{"c":781.55,"h":781.55,"l":781.55,"n":9,"o":781.55,"t":"2026-10-13T20:55:00Z","v":165,"vw":781.55},{"c":781.32,"h":781.32,"l":781.32,"n":5,"o":781.32,"t":"2026-10-13T22:20:00Z","v":501,"vw":781.32},{"c":781.7998,"h":781.7998,"l":781.7998,"n":2,"o":781.7998,"t":"2026-10-13T22:35:00Z","v":41,"vw":781.7998},{"c":781.79,"h":781.881,"l":781.79,"n":7,"o":781.88,"t":"2026-10-13T22:40:00Z","v":606,"vw":781.831833},{"c":781.92,"h":781.92,"l":781.85,"n":2,"o":781.85,"t":"2026-10-13T22:45:00Z","v":500,"vw":781.892},{"c":781.7301,"h":781.7301,"l":781.7301,"n":1,"o":781.7301,"t":"2026-10-13T23:00:00Z","v":500,"vw":781.7301},{"c":781.45,"h":781.45,"l":781.45,"n":2,"o":781.45,"t":"2026-10-13T23:05:00Z","v":200,"vw":781.45},{"c":781.27,"h":781.27,"l":781.27,"n":1,"o":781.27,"t":"2026-10-13T23:20:00Z","v":100,"vw":781.27},{"c":781.3,"h":781.3,"l":781.3,"n":1,"o":781.3,"t":"2026-10-13T23:35:00Z","v":100,"vw":781.3},{"c":781,"h":781,"l":781,"n":7,"o":781,"t":"2026-10-13T23:45:00Z","v":117,"vw":781},{"c":781,"h":781.02,"l":781,"n":4,"o":781.02,"t":"2026-10-13T23:50:00Z","v":501,"vw":781.004},{"c":782.8,"h":782.95,"l":782.15,"n":94,"o":782.57,"t":"2026-10-14T08:00:00Z","v":3452,"vw":782.459611},{"c":783.09,"h":783.09,"l":783.08,"n":5,"o":783.08,"t":"2026-10-14T08:05:00Z","v":202,"vw":783.0855},{"c":783.23,"h":783.23,"l":783.23,"n":1,"o":783.23,"t":"2026-10-14T08:10:00Z","v":200,"vw":783.23},{"c":783.17,"h":783.23,"l":783.17,"n":4,"o":783.23,"t":"2026-10-14T08:20:00Z","v":146,"vw":783.198397},{"c":783.3,"h":783.3,"l":783.3,"n":2,"o":783.3,"t":"2026-10-14T08:30:00Z","v":50,"vw":783.3},{"c":782.84,"h":782.84,"l":782.84,"n":1,"o":782.84,"t":"2026-10-14T08:50:00Z","v":100,"vw":782.84},{"c":782.86,"h":782.86,"l":782.86,"n":1,"o":782.86,"t":"2026-10-14T09:00:00Z","v":100,"vw":782.86},{"c":783.17,"h":783.18,"l":783.17,"n":8,"o":783.18,"t":"2026-10-14T10:10:00Z","v":414,"vw":783.175429},{"c":783.38,"h":783.38,"l":783.38,"n":1,"o":783.38,"t":"2026-10-14T10:20:00Z","v":64,"vw":783.38},{"c":783.1,"h":783.17,"l":783.1,"n":10,"o":783.17,"t":"2026-10-14T10:35:00Z","v":1132,"vw":783.141139},{"c":782.83,"h":782.93,"l":782.83,"n":11,"o":782.93,"t":"2026-10-14T10:40:00Z","v":900,"vw":782.908409},{"c":782.87,"h":783,"l":782.86,"n":10,"o":783,"t":"2026-10-14T10:45:00Z","v":1140,"vw":782.935176},{"c":782.66,"h":782.67,"l":782.62,"n":8,"o":782.67,"t":"2026-10-14T11:00:00Z","v":600,"vw":782.643947},{"c":782.66,"h":782.66,"l":782.66,"n":1,"o":782.66,"t":"2026-10-14T11:05:00Z","v":200,"vw":782.66},{"c":782.755,"h":782.755,"l":782.755,"n":1,"o":782.755,"t":"2026-10-14T11:10:00Z","v":40,"vw":782.755},{"c":783,"h":783,"l":783,"n":6,"o":783,"t":"2026-10-14T11:15:00Z","v":67,"vw":783},{"c":782.8791,"h":783.04,"l":782.8791,"n":4,"o":783.04,"t":"2026-10-14T11:20:00Z","v":410,"vw":782.989775},{"c":782.66,"h":782.67,"l":782.66,"n":9,"o":782.66,"t":"2026-10-14T11:30:00Z","v":521,"vw":782.662632},{"c":782.76,"h":782.76,"l":782.76,"n":8,"o":782.76,"t":"2026-10-14T11:40:00Z","v":107,"vw":782.76},{"c":782.75,"h":782.75,"l":782.75,"n":5,"o":782.75,"t":"2026-10-14T11:45:00Z","v":420,"vw":782.75},{"c":782.77,"h":782.77,"l":782.72,"n":8,"o":782.72,"t":"2026-10-14T11:55:00Z","v":773,"vw":782.740188},{"c":782.88,"h":782.88,"l":782.88,"n":3,"o":782.88,"t":"2026-10-14T12:00:00Z","v":55,"vw":782.88},{"c":783.1,"h":783.1,"l":783.1,"n":5,"o":783.1,"t":"2026-10-14T12:05:00Z","v":304,"vw":783.1},{"c":783.5,"h":783.5,"l":783.5,"n":11,"o":783.5,"t":"2026-10-14T12:10:00Z","v":3673,"vw":783.5},{"c":783.45,"h":783.46,"l":783.45,"n":6,"o":783.46,"t":"2026-10-14T12:15:00Z","v":1318,"vw":783.450765},{"c":783.31,"h":783.38,"l":783.02,"n":24,"o":783.23,"t":"2026-10-14T12:20:00Z","v":1809,"vw":783.190294},{"c":783.71,"h":783.82,"l":783.63,"n":26,"o":783.63,"t":"2026-10-14T12:25:00Z","v":1849,"vw":783.734036},{"c":779.61,"h":782.34,"l":779.44,"n":204,"o":782.34,"t":"2026-10-14T12:30:00Z","v":9826,"vw":780.485164},{"c":778.96,"h":779.55,"l":778.85,"n":73,"o":779.55,"t":"2026-10-14T12:35:00Z","v":3893,"vw":779.137407},{"c":778.5476,"h":778.95,"l":778.51,"n":46,"o":778.9,"t":"2026-10-14T12:40:00Z","v":2431,"vw":778.572191},{"c":779.36,"h":779.36,"l":778.58,"n":51,"o":778.58,"t":"2026-10-14T12:45:00Z","v":2597,"vw":779.070757},{"c":779.03,"h":779.79,"l":779.03,"n":30,"o":779.67,"t":"2026-10-14T12:50:00Z","v":835,"vw":779.642762},{"c":778.49,"h":779.2,"l":778.32,"n":130,"o":779.2,"t":"2026-10-14T12:55:00Z","v":4206,"vw":778.727294},{"c":778.46,"h":778.69,"l":778.42,"n":76,"o":778.52,"t":"2026-10-14T13:00:00Z","v":6960,"vw":778.520077},{"c":778.9,"h":778.9,"l":778.34,"n":30,"o":778.39,"t":"2026-10-14T13:05:00Z","v":4112,"vw":778.479938},{"c":778.89,"h":778.89,"l":778.69,"n":34,"o":778.79,"t":"2026-10-14T13:10:00Z","v":1416,"vw":778.795366},{"c":778.17,"h":778.82,"l":778.17,"n":18,"o":778.82,"t":"2026-10-14T13:15:00Z","v":232,"vw":778.487073},{"c":778.41,"h":778.41,"l":778.28,"n":11,"o":778.28,"t":"2026-10-14T13:20:00Z","v":441,"vw":778.389706},{"c":778.52,"h":778.67,"l":778.52,"n":110,"o":778.63,"t":"2026-10-14T13:25:00Z","v":3460,"vw":778.631181},{"c":778.5,"h":778.95,"l":777.91,"n":4032,"o":778.36,"t":"2026-10-14T13:30:00Z","v":118841,"vw":778.351549},{"c":778.99,"h":779.1,"l":778.01,"n":1271,"o":778.43,"t":"2026-10-14T13:35:00Z","v":52726,"vw":778.509125},{"c":778.69,"h":779.375,"l":778.53,"n":1205,"o":779.01,"t":"2026-10-14T13:40:00Z","v":59380,"vw":779.145222},{"c":779.61,"h":779.79,"l":778.68,"n":1751,"o":778.71,"t":"2026-10-14T13:45:00Z","v":66595,"vw":779.42353},{"c":778.19,"h":779.56,"l":777.94,"n":895,"o":779.56,"t":"2026-10-14T13:50:00Z","v":21439,"vw":778.598938},{"c":776.6951,"h":778.2,"l":776.63,"n":1319,"o":778.13,"t":"2026-10-14T13:55:00Z","v":52533,"vw":777.176809},{"c":776.8055,"h":777.36,"l":776.56,"n":1201,"o":776.79,"t":"2026-10-14T14:00:00Z","v":42582,"vw":776.902948},{"c":776.5,"h":776.795,"l":776.2825,"n":1127,"o":776.75,"t":"2026-10-14T14:05:00Z","v":40055,"vw":776.551921},{"c":776.37,"h":776.63,"l":776.0045,"n":882,"o":776.56,"t":"2026-10-14T14:10:00Z","v":26372,"vw":776.263295},{"c":776.22,"h":776.75,"l":776.1467,"n":984,"o":776.33,"t":"2026-10-14T14:15:00Z","v":42358,"vw":776.450289},{"c":776.49,"h":776.65,"l":776.05,"n":910,"o":776.2,"t":"2026-10-14T14:20:00Z","v":23093,"vw":776.424863},{"c":776.4051,"h":776.51,"l":776.01,"n":1371,"o":776.49,"t":"2026-10-14T14:25:00Z","v":17597,"vw":776.310353},{"c":776.83,"h":776.86,"l":776.27,"n":841,"o":776.32,"t":"2026-10-14T14:30:00Z","v":21919,"vw":776.581555},{"c":775.66,"h":776.86,"l":775.58,"n":1740,"o":776.85,"t":"2026-10-14T14:35:00Z","v":78345,"vw":776.349535},{"c":775.95,"h":776.31,"l":775.61,"n":1091,"o":775.612,"t":"2026-10-14T14:40:00Z","v":38885,"vw":776.004082},{"c":775.67,"h":776.46,"l":775.64,"n":1024,"o":775.95,"t":"2026-10-14T14:45:00Z","v":29590,"vw":776.163102},{"c":775.39,"h":775.63,"l":775.23,"n":1313,"o":775.61,"t":"2026-10-14T14:50:00Z","v":43400,"vw":775.457898},{"c":775.94,"h":776.09,"l":775.36,"n":1196,"o":775.36,"t":"2026-10-14T14:55:00Z","v":39607,"vw":775.6752},{"c":775.26,"h":776.01,"l":775.26,"n":874,"o":775.98,"t":"2026-10-14T15:00:00Z","v":16603,"vw":775.55476},{"c":774.8734,"h":775.2784,"l":774.71,"n":1286,"o":775.23,"t":"2026-10-14T15:05:00Z","v":42885,"vw":775.072842},{"c":774.96,"h":775.11,"l":774.58,"n":1240,"o":774.895,"t":"2026-10-14T15:10:00Z","v":41624,"vw":774.869993},{"c":775.5,"h":775.64,"l":774.94,"n":781,"o":774.95,"t":"2026-10-14T15:15:00Z","v":24624,"vw":775.372841},{"c":775.32,"h":775.61,"l":775.269,"n":529,"o":775.47,"t":"2026-10-14T15:20:00Z","v":8631,"vw":775.380812},{"c":774.86,"h":775.41,"l":774.85,"n":680,"o":775.3,"t":"2026-10-14T15:25:00Z","v":17781,"vw":775.198666},{"c":774.89,"h":775.17,"l":774.81,"n":741,"o":774.9204,"t":"2026-10-14T15:30:00Z","v":12202,"vw":774.996009},{"c":774.331,"h":775.079,"l":774.19,"n":748,"o":775,"t":"2026-10-14T15:35:00Z","v":24478,"vw":774.592737},{"c":773.81,"h":774.4501,"l":773.77,"n":667,"o":774.45,"t":"2026-10-14T15:40:00Z","v":14812,"vw":774.048514},{"c":774.02,"h":774.3375,"l":773.87,"n":604,"o":774.07,"t":"2026-10-14T15:45:00Z","v":14489,"vw":774.08287},{"c":774.72,"h":774.74,"l":774,"n":622,"o":774.03,"t":"2026-10-14T15:50:00Z","v":18206,"vw":774.306415},{"c":774.23,"h":774.73,"l":773.96,"n":681,"o":774.665,"t":"2026-10-14T15:55:00Z","v":12019,"vw":774.261889},{"c":773.94,"h":774.44,"l":773.935,"n":735,"o":774.215,"t":"2026-10-14T16:00:00Z","v":22488,"vw":774.16953},{"c":774.07,"h":774.2,"l":773.89,"n":1215,"o":774.02,"t":"2026-10-14T16:05:00Z","v":40380,"vw":774.072373},{"c":772.7711,"h":774.0573,"l":772.76,"n":1400,"o":774.055,"t":"2026-10-14T16:10:00Z","v":48901,"vw":773.324038},{"c":772.99,"h":773,"l":772.57,"n":1318,"o":772.75,"t":"2026-10-14T16:15:00Z","v":49953,"vw":772.789341},{"c":772.55,"h":773,"l":772.5,"n":1265,"o":773,"t":"2026-10-14T16:20:00Z","v":47384,"vw":772.809014},{"c":772.86,"h":772.98,"l":772.55,"n":1344,"o":772.55,"t":"2026-10-14T16:25:00Z","v":48585,"vw":772.850895},{"c":773.05,"h":773.06,"l":772.4993,"n":1604,"o":772.76,"t":"2026-10-14T16:30:00Z","v":67810,"vw":772.795814},{"c":773.315,"h":773.53,"l":772.99,"n":1157,"o":773.03,"t":"2026-10-14T16:35:00Z","v":41181,"vw":773.254296},{"c":773.6,"h":773.93,"l":773.2245,"n":1050,"o":773.27,"t":"2026-10-14T16:40:00Z","v":87238,"vw":773.446131},{"c":773.54,"h":773.7,"l":773.45,"n":1021,"o":773.6,"t":"2026-10-14T16:45:00Z","v":37800,"vw":773.603696},{"c":773.05,"h":773.48,"l":772.99,"n":1029,"o":773.44,"t":"2026-10-14T16:50:00Z","v":35392,"vw":773.247845},{"c":773.67,"h":773.67,"l":773.06,"n":949,"o":773.08,"t":"2026-10-14T16:55:00Z","v":30843,"vw":773.33783},{"c":773.13,"h":774.01,"l":773.1,"n":757,"o":773.71,"t":"2026-10-14T17:00:00Z","v":35518,"vw":773.30117},{"c":772.98,"h":773.1687,"l":772.73,"n":657,"o":773.1687,"t":"2026-10-14T17:05:00Z","v":19699,"vw":772.905014},{"c":772.81,"h":773.175,"l":772.72,"n":887,"o":773.04,"t":"2026-10-14T17:10:00Z","v":41789,"vw":772.949761},{"c":772.8797,"h":772.925,"l":772.6,"n":552,"o":772.79,"t":"2026-10-14T17:15:00Z","v":20730,"vw":772.725655},{"c":772.46,"h":772.86,"l":772.3,"n":760,"o":772.86,"t":"2026-10-14T17:20:00Z","v":33151,"vw":772.468218},{"c":771.66,"h":772.5723,"l":771.51,"n":860,"o":772.5723,"t":"2026-10-14T17:25:00Z","v":33854,"vw":771.90931},{"c":772.16,"h":772.16,"l":771.52,"n":725,"o":771.56,"t":"2026-10-14T17:30:00Z","v":27274,"vw":771.892936},{"c":771.61,"h":772.18,"l":771.5866,"n":787,"o":772.11,"t":"2026-10-14T17:35:00Z","v":31056,"vw":771.942331},{"c":771.68,"h":771.77,"l":771.32,"n":927,"o":771.51,"t":"2026-10-14T17:40:00Z","v":60131,"vw":771.537769},{"c":771.41,"h":771.74,"l":771.36,"n":957,"o":771.66,"t":"2026-10-14T17:45:00Z","v":43554,"vw":771.563114},{"c":771.12,"h":771.33,"l":770.92,"n":2728,"o":771.32,"t":"2026-10-14T17:50:00Z","v":44065,"vw":771.089736},{"c":770.92,"h":771.18,"l":770.68,"n":825,"o":771.12,"t":"2026-10-14T17:55:00Z","v":31658,"vw":770.92385},{"c":770.95,"h":771.07,"l":770.115,"n":802,"o":770.91,"t":"2026-10-14T18:00:00Z","v":29570,"vw":770.642766},{"c":770.95,"h":771.3899,"l":770.83,"n":872,"o":771.03,"t":"2026-10-14T18:05:00Z","v":31178,"vw":771.144653},{"c":771.74,"h":771.79,"l":770.78,"n":822,"o":770.91,"t":"2026-10-14T18:10:00Z","v":28521,"vw":771.078833},{"c":771.64,"h":771.82,"l":771.49,"n":805,"o":771.68,"t":"2026-10-14T18:15:00Z","v":46467,"vw":771.636332},{"c":771.38,"h":771.87,"l":771.27,"n":605,"o":771.67,"t":"2026-10-14T18:20:00Z","v":53968,"vw":771.571715},{"c":771.59,"h":771.61,"l":771.1328,"n":770,"o":771.37,"t":"2026-10-14T18:25:00Z","v":28203,"vw":771.441493},{"c":771.21,"h":771.54,"l":770.98,"n":706,"o":771.54,"t":"2026-10-14T18:30:00Z","v":18059,"vw":771.181141},{"c":771.12,"h":771.42,"l":771.01,"n":697,"o":771.24,"t":"2026-10-14T18:35:00Z","v":17392,"vw":771.281754},{"c":771.1499,"h":771.265,"l":770.89,"n":692,"o":771.16,"t":"2026-10-14T18:40:00Z","v":23348,"vw":771.068357},{"c":771.34,"h":771.42,"l":770.96,"n":815,"o":771.08,"t":"2026-10-14T18:45:00Z","v":36658,"vw":771.224579},{"c":771.62,"h":771.669,"l":771.05,"n":770,"o":771.35,"t":"2026-10-14T18:50:00Z","v":29177,"vw":771.380506},{"c":771.17,"h":771.62,"l":771.124,"n":733,"o":771.62,"t":"2026-10-14T18:55:00Z","v":22318,"vw":771.37488},{"c":770.73,"h":771.08,"l":770.52,"n":731,"o":771.08,"t":"2026-10-14T19:00:00Z","v":25688,"vw":770.829596},{"c":770.95,"h":771.05,"l":770.4658,"n":705,"o":770.64,"t":"2026-10-14T19:05:00Z","v":26373,"vw":770.757501},{"c":771.34,"h":771.3901,"l":770.88,"n":890,"o":770.9677,"t":"2026-10-14T19:10:00Z","v":34415,"vw":771.193541},{"c":772.03,"h":772.03,"l":771.089,"n":1173,"o":771.35,"t":"2026-10-14T19:15:00Z","v":59130,"vw":771.52183},{"c":772.23,"h":772.415,"l":771.94,"n":1177,"o":772.03,"t":"2026-10-14T19:20:00Z","v":39321,"vw":772.121192},{"c":772.3,"h":772.409,"l":771.9999,"n":840,"o":772.21,"t":"2026-10-14T19:25:00Z","v":29908,"vw":772.200153},{"c":772.96,"h":773.01,"l":772.16,"n":1358,"o":772.32,"t":"2026-10-14T19:30:00Z","v":94661,"vw":772.73148},{"c":771.98,"h":772.96,"l":771.81,"n":1705,"o":772.96,"t":"2026-10-14T19:35:00Z","v":84764,"vw":772.298995},{"c":772.37,"h":772.52,"l":771.98,"n":1301,"o":772.01,"t":"2026-10-14T19:40:00Z","v":61633,"vw":772.247793},{"c":772.29,"h":772.38,"l":771.7801,"n":1245,"o":772.38,"t":"2026-10-14T19:45:00Z","v":60680,"vw":772.087994},{"c":772.55,"h":772.9,"l":772.27,"n":2131,"o":772.41,"t":"2026-10-14T19:50:00Z","v":75951,"vw":772.6664},{"c":773.04,"h":773.15,"l":771.93,"n":3617,"o":772.52,"t":"2026-10-14T19:55:00Z","v":197467,"vw":772.426238},{"c":772.86,"h":773.1,"l":772.8,"n":119,"o":773.07,"t":"2026-10-14T20:00:00Z","v":1034568,"vw":773.084471},{"c":772.4,"h":772.6315,"l":772.4,"n":37,"o":772.57,"t":"2026-10-14T20:05:00Z","v":562283,"vw":772.63073},{"c":772.5215,"h":772.5215,"l":772.5,"n":13,"o":772.5,"t":"2026-10-14T20:10:00Z","v":367,"vw":772.51319},{"c":772.47,"h":772.47,"l":772.36,"n":35,"o":772.36,"t":"2026-10-14T20:15:00Z","v":934,"vw":772.419765},{"c":772.6,"h":772.61,"l":772.6,"n":30,"o":772.6,"t":"2026-10-14T20:20:00Z","v":2751,"vw":772.604118},{"c":772.492,"h":772.492,"l":772.492,"n":3,"o":772.492,"t":"2026-10-14T20:25:00Z","v":101,"vw":772.492},{"c":772.42,"h":772.47,"l":772.42,"n":7,"o":772.47,"t":"2026-10-14T20:30:00Z","v":720,"vw":772.427143},{"c":772.48,"h":772.48,"l":772.48,"n":3,"o":772.48,"t":"2026-10-14T20:35:00Z","v":106,"vw":772.48},{"c":772.43,"h":772.43,"l":772.42,"n":7,"o":772.43,"t":"2026-10-14T20:40:00Z","v":508,"vw":772.4275},{"c":772.34,"h":772.34,"l":772.34,"n":4,"o":772.34,"t":"2026-10-14T20:50:00Z","v":210,"vw":772.34},{"c":772.5,"h":772.55,"l":772.5,"n":9,"o":772.55,"t":"2026-10-14T20:55:00Z","v":426,"vw":772.528092},{"c":772.34,"h":772.34,"l":772.1,"n":12,"o":772.1,"t":"2026-10-14T21:45:00Z","v":1254,"vw":772.32858},{"c":772.63,"h":772.63,"l":772.63,"n":6,"o":772.63,"t":"2026-10-14T22:00:00Z","v":304,"vw":772.63},{"c":772.47,"h":772.5,"l":772,"n":14,"o":772,"t":"2026-10-14T22:10:00Z","v":576,"vw":772.401123},{"c":771.76,"h":772.22,"l":771.76,"n":14,"o":772.22,"t":"2026-10-14T22:15:00Z","v":585,"vw":771.955769},{"c":771.24,"h":771.24,"l":771.24,"n":9,"o":771.24,"t":"2026-10-14T22:20:00Z","v":474,"vw":771.24},{"c":771.14,"h":771.37,"l":771.13,"n":21,"o":771.37,"t":"2026-10-14T22:25:00Z","v":2303,"vw":771.221889},{"c":771.04,"h":771.11,"l":771.04,"n":7,"o":771.11,"t":"2026-10-14T22:30:00Z","v":404,"vw":771.0575},{"c":771,"h":771,"l":770.9,"n":5,"o":770.9,"t":"2026-10-14T22:35:00Z","v":263,"vw":770.972768},{"c":770.61,"h":770.61,"l":770.61,"n":5,"o":770.61,"t":"2026-10-14T22:40:00Z","v":104,"vw":770.61},{"c":771.139,"h":771.139,"l":771.139,"n":2,"o":771.139,"t":"2026-10-14T22:50:00Z","v":101,"vw":771.139},{"c":771.06,"h":771.14,"l":770.87,"n":10,"o":771,"t":"2026-10-14T22:55:00Z","v":534,"vw":771.019906},{"c":771.29,"h":771.29,"l":770.89,"n":7,"o":770.89,"t":"2026-10-14T23:20:00Z","v":442,"vw":771.101727},{"c":770.92,"h":770.92,"l":770.8909,"n":11,"o":770.8909,"t":"2026-10-14T23:30:00Z","v":273,"vw":770.89575},{"c":770.64,"h":770.87,"l":770.64,"n":7,"o":770.87,"t":"2026-10-14T23:35:00Z","v":1502,"vw":770.793333},{"c":770.5524,"h":770.5524,"l":770.5524,"n":1,"o":770.5524,"t":"2026-10-14T23:40:00Z","v":107,"vw":770.5524},{"c":770.809,"h":770.809,"l":770.71,"n":8,"o":770.711,"t":"2026-10-14T23:45:00Z","v":1182,"vw":770.722416},{"c":770.13,"h":770.48,"l":770.13,"n":4,"o":770.48,"t":"2026-10-14T23:50:00Z","v":1100,"vw":770.220909},{"c":770.52,"h":770.52,"l":770.47,"n":17,"o":770.49,"t":"2026-10-14T23:55:00Z","v":1095,"vw":770.504906},{"c":770.15,"h":770.62,"l":769.59,"n":97,"o":770.59,"t":"2026-10-15T08:00:00Z","v":1444,"vw":770.274751},{"c":770.46,"h":770.46,"l":770.46,"n":1,"o":770.46,"t":"2026-10-15T08:05:00Z","v":40,"vw":770.46},{"c":770.55,"h":770.55,"l":770.55,"n":1,"o":770.55,"t":"2026-10-15T08:10:00Z","v":250,"vw":770.55},{"c":770.59,"h":770.59,"l":770.59,"n":2,"o":770.59,"t":"2026-10-15T08:15:00Z","v":280,"vw":770.59},{"c":770.19,"h":770.19,"l":770.19,"n":4,"o":770.19,"t":"2026-10-15T08:20:00Z","v":287,"vw":770.19},{"c":770.43,"h":770.43,"l":770.43,"n":1,"o":770.43,"t":"2026-10-15T08:25:00Z","v":120,"vw":770.43},{"c":770.69,"h":770.69,"l":770.64,"n":7,"o":770.64,"t":"2026-10-15T08:30:00Z","v":402,"vw":770.672842},{"c":770.88,"h":770.88,"l":770.5,"n":6,"o":770.5,"t":"2026-10-15T08:35:00Z","v":434,"vw":770.773143},{"c":771.25,"h":771.25,"l":771.08,"n":7,"o":771.11,"t":"2026-10-15T08:50:00Z","v":1295,"vw":771.096332},{"c":771.29,"h":771.29,"l":771.23,"n":10,"o":771.23,"t":"2026-10-15T09:00:00Z","v":1050,"vw":771.255},{"c":771.13,"h":771.13,"l":771.13,"n":2,"o":771.13,"t":"2026-10-15T09:05:00Z","v":50,"vw":771.13},{"c":771.38,"h":771.38,"l":771.38,"n":4,"o":771.38,"t":"2026-10-15T09:10:00Z","v":550,"vw":771.38},{"c":771.48,"h":771.48,"l":771.48,"n":2,"o":771.48,"t":"2026-10-15T09:15:00Z","v":50,"vw":771.48},{"c":771.03,"h":771.03,"l":771.03,"n":2,"o":771.03,"t":"2026-10-15T09:20:00Z","v":165,"vw":771.03},{"c":770.81,"h":770.81,"l":770.64,"n":11,"o":770.64,"t":"2026-10-15T09:30:00Z","v":1088,"vw":770.647816},{"c":770.915,"h":770.915,"l":770.76,"n":5,"o":770.76,"t":"2026-10-15T09:50:00Z","v":366,"vw":770.863333},{"c":771.02,"h":771.04,"l":771.02,"n":6,"o":771.04,"t":"2026-10-15T09:55:00Z","v":695,"vw":771.032308},{"c":770.46,"h":770.46,"l":770.46,"n":2,"o":770.46,"t":"2026-10-15T10:00:00Z","v":103,"vw":770.46},{"c":770.63,"h":770.63,"l":770.63,"n":3,"o":770.63,"t":"2026-10-15T10:30:00Z","v":275,"vw":770.63},{"c":770.55,"h":770.56,"l":770.55,"n":7,"o":770.56,"t":"2026-10-15T10:50:00Z","v":951,"vw":770.557609},{"c":770.81,"h":770.81,"l":770.71,"n":7,"o":770.71,"t":"2026-10-15T11:00:00Z","v":318,"vw":770.792759},{"c":770.71,"h":770.72,"l":770.71,"n":11,"o":770.72,"t":"2026-10-15T11:15:00Z","v":1625,"vw":770.711566},{"c":771.4224,"h":771.4224,"l":770.93,"n":16,"o":770.96,"t":"2026-10-15T11:30:00Z","v":1004,"vw":771.02157},{"c":771.52,"h":771.52,"l":771.47,"n":12,"o":771.47,"t":"2026-10-15T11:45:00Z","v":701,"vw":771.475517},{"c":771.29,"h":771.3,"l":771.29,"n":2,"o":771.3,"t":"2026-10-15T11:50:00Z","v":157,"vw":771.292548},{"c":770.76,"h":771.04,"l":770.76,"n":8,"o":771.04,"t":"2026-10-15T11:55:00Z","v":145,"vw":770.90506},{"c":770.49,"h":770.64,"l":770.49,"n":12,"o":770.5,"t":"2026-10-15T12:00:00Z","v":1145,"vw":770.526667},{"c":770.57,"h":770.57,"l":770.57,"n":8,"o":770.57,"t":"2026-10-15T12:05:00Z","v":87,"vw":770.57},{"c":770.37,"h":770.47,"l":770.37,"n":24,"o":770.47,"t":"2026-10-15T12:10:00Z","v":307,"vw":770.388182},{"c":771.02,"h":771.02,"l":770.82,"n":27,"o":770.92,"t":"2026-10-15T12:20:00Z","v":2183,"vw":770.92696},{"c":771.06,"h":771.32,"l":770.97,"n":24,"o":771.31,"t":"2026-10-15T12:25:00Z","v":1623,"vw":771.095968},{"c":770.63,"h":771.01,"l":769.26,"n":256,"o":770.4,"t":"2026-10-15T12:30:00Z","v":13726,"vw":769.734424},{"c":771.15,"h":771.2,"l":770.44,"n":24,"o":770.45,"t":"2026-10-15T12:35:00Z","v":1589,"vw":770.983268},{"c":771.26,"h":771.31,"l":771.26,"n":16,"o":771.27,"t":"2026-10-15T12:40:00Z","v":1152,"vw":771.266731},{"c":770.6034,"h":771.1,"l":770.6034,"n":39,"o":771.03,"t":"2026-10-15T12:45:00Z","v":1787,"vw":770.995048},{"c":770.86,"h":771.2,"l":770.71,"n":37,"o":770.71,"t":"2026-10-15T12:50:00Z","v":2188,"vw":770.958551},{"c":770.8,"h":770.8,"l":770.8,"n":5,"o":770.8,"t":"2026-10-15T12:55:00Z","v":178,"vw":770.8},{"c":770.5,"h":770.84,"l":770.5,"n":18,"o":770.8,"t":"2026-10-15T13:00:00Z","v":1513,"vw":770.809553},{"c":770.38,"h":771.01,"l":770.38,"n":15,"o":771.01,"t":"2026-10-15T13:05:00Z","v":249,"vw":770.823662},{"c":770.55,"h":770.55,"l":770.28,"n":18,"o":770.38,"t":"2026-10-15T13:10:00Z","v":621,"vw":770.355575},{"c":770.42,"h":770.69,"l":770.35,"n":36,"o":770.69,"t":"2026-10-15T13:15:00Z","v":1355,"vw":770.595922},{"c":770.0537,"h":770.19,"l":770.0537,"n":19,"o":770.19,"t":"2026-10-15T13:20:00Z","v":1291,"vw":770.105904},{"c":769.68,"h":770.02,"l":769.58,"n":183,"o":770.02,"t":"2026-10-15T13:25:00Z","v":15440,"vw":769.790862},{"c":769.09,"h":770.02,"l":768.73,"n":4492,"o":769.64,"t":"2026-10-15T13:30:00Z","v":119752,"vw":769.523005},{"c":770.58,"h":770.6,"l":768.65,"n":1756,"o":768.92,"t":"2026-10-15T13:35:00Z","v":60568,"vw":769.520141},{"c":770.25,"h":770.8,"l":770,"n":1702,"o":770.51,"t":"2026-10-15T13:40:00Z","v":73508,"vw":770.414496},{"c":769.53,"h":770.65,"l":769,"n":2339,"o":770.23,"t":"2026-10-15T13:45:00Z","v":104122,"vw":769.606476},{"c":768.0501,"h":769.87,"l":768.03,"n":1261,"o":769.55,"t":"2026-10-15T13:50:00Z","v":31619,"vw":769.186326},{"c":768.7,"h":768.7,"l":767.885,"n":1336,"o":768.08,"t":"2026-10-15T13:55:00Z","v":52307,"vw":768.196144},{"c":770.32,"h":770.52,"l":768.76,"n":1633,"o":768.82,"t":"2026-10-15T14:00:00Z","v":46774,"vw":769.835045},{"c":770.6901,"h":770.83,"l":770.23,"n":1023,"o":770.23,"t":"2026-10-15T14:05:00Z","v":33102,"vw":770.457337},{"c":770.7,"h":771.42,"l":770.4,"n":1217,"o":770.84,"t":"2026-10-15T14:10:00Z","v":30605,"vw":770.984586},{"c":770.9401,"h":771.08,"l":770.37,"n":811,"o":770.66,"t":"2026-10-15T14:15:00Z","v":22374,"vw":770.740053},{"c":770.88,"h":771.34,"l":770.455,"n":783,"o":770.95,"t":"2026-10-15T14:20:00Z","v":20105,"vw":770.870382},{"c":770.75,"h":771.22,"l":770.64,"n":838,"o":770.86,"t":"2026-10-15T14:25:00Z","v":16354,"vw":770.990734},{"c":771.17,"h":771.53,"l":770.42,"n":1137,"o":770.74,"t":"2026-10-15T14:30:00Z","v":35712,"vw":770.802656},{"c":771.59,"h":771.69,"l":770.5,"n":758,"o":771.278,"t":"2026-10-15T14:35:00Z","v":18429,"vw":771.142374},{"c":772.38,"h":772.6701,"l":771.4825,"n":778,"o":771.4825,"t":"2026-10-15T14:40:00Z","v":36227,"vw":772.288954},{"c":772.265,"h":772.45,"l":771.95,"n":776,"o":772.32,"t":"2026-10-15T14:45:00Z","v":27413,"vw":772.212982},{"c":772.45,"h":772.45,"l":771.8962,"n":659,"o":772.2325,"t":"2026-10-15T14:50:00Z","v":13568,"vw":772.116334},{"c":773.015,"h":773.06,"l":772.17,"n":920,"o":772.5,"t":"2026-10-15T14:55:00Z","v":39085,"vw":772.643119},{"c":773.57,"h":773.62,"l":772.685,"n":769,"o":772.99,"t":"2026-10-15T15:00:00Z","v":21658,"vw":773.059341},{"c":773.68,"h":773.8548,"l":773.05,"n":1055,"o":773.68,"t":"2026-10-15T15:05:00Z","v":41557,"vw":773.401557},{"c":773.97,"h":774.23,"l":773.57,"n":735,"o":773.72,"t":"2026-10-15T15:10:00Z","v":16390,"vw":773.853781},{"c":774.24,"h":774.62,"l":774.09,"n":666,"o":774.09,"t":"2026-10-15T15:15:00Z","v":16131,"vw":774.271624},{"c":774.03,"h":774.2901,"l":773.66,"n":722,"o":774.27,"t":"2026-10-15T15:20:00Z","v":34142,"vw":773.984584},{"c":773.75,"h":773.95,"l":773.44,"n":685,"o":773.94,"t":"2026-10-15T15:25:00Z","v":21421,"vw":773.693278},{"c":773.2279,"h":773.89,"l":772.99,"n":780,"o":773.76,"t":"2026-10-15T15:30:00Z","v":18833,"vw":773.264677},{"c":773.3,"h":773.6051,"l":773.02,"n":735,"o":773.18,"t":"2026-10-15T15:35:00Z","v":22754,"vw":773.327958},{"c":773.3,"h":773.7,"l":773.11,"n":744,"o":773.41,"t":"2026-10-15T15:40:00Z","v":24450,"vw":773.412194},{"c":773.57,"h":773.7283,"l":773.22,"n":516,"o":773.22,"t":"2026-10-15T15:45:00Z","v":17004,"vw":773.379227},{"c":773.09,"h":773.66,"l":773.06,"n":675,"o":773.6,"t":"2026-10-15T15:50:00Z","v":24075,"vw":773.484574},{"c":773.88,"h":773.91,"l":772.85,"n":739,"o":773.17,"t":"2026-10-15T15:55:00Z","v":22055,"vw":773.515998},{"c":773.345,"h":774.1,"l":773.345,"n":634,"o":773.74,"t":"2026-10-15T16:00:00Z","v":16570,"vw":773.803651},{"c":773.38,"h":773.61,"l":773.15,"n":613,"o":773.4,"t":"2026-10-15T16:05:00Z","v":15436,"vw":773.372973},{"c":773.065,"h":773.46,"l":773.06,"n":390,"o":773.4499,"t":"2026-10-15T16:10:00Z","v":38306,"vw":773.306304},{"c":772.7793,"h":773.16,"l":772.7793,"n":628,"o":773.0299,"t":"2026-10-15T16:15:00Z","v":18343,"vw":773.011599},{"c":772.6,"h":772.88,"l":772.5301,"n":402,"o":772.81,"t":"2026-10-15T16:20:00Z","v":10636,"vw":772.693913},{"c":772.73,"h":772.81,"l":772.44,"n":376,"o":772.5899,"t":"2026-10-15T16:25:00Z","v":45235,"vw":772.580852},{"c":772.9,"h":773.07,"l":772.48,"n":543,"o":772.682,"t":"2026-10-15T16:30:00Z","v":18907,"vw":772.656703},{"c":773.1351,"h":773.755,"l":772.97,"n":636,"o":773.05,"t":"2026-10-15T16:35:00Z","v":28354,"vw":773.42805},{"c":773.515,"h":773.515,"l":772.9,"n":411,"o":773.205,"t":"2026-10-15T16:40:00Z","v":112458,"vw":773.094808},{"c":773.1,"h":773.67,"l":773.1,"n":447,"o":773.53,"t":"2026-10-15T16:45:00Z","v":51385,"vw":773.333305},{"c":772.84,"h":772.92,"l":772.59,"n":388,"o":772.9,"t":"2026-10-15T16:50:00Z","v":17060,"vw":772.827366},{"c":772.985,"h":773,"l":772.77,"n":138,"o":772.8001,"t":"2026-10-15T16:55:00Z","v":4891,"vw":772.849508},{"c":773.09,"h":773.4339,"l":772.99,"n":292,"o":773.34,"t":"2026-10-15T18:10:00Z","v":13527,"vw":773.200417},{"c":773.2,"h":773.33,"l":773.03,"n":477,"o":773.16,"t":"2026-10-15T18:15:00Z","v":16682,"vw":773.218534},{"c":772.7801,"h":773.18,"l":772.76,"n":470,"o":773.17,"t":"2026-10-15T18:20:00Z","v":13397,"vw":772.875036},{"c":772.975,"h":773.01,"l":772.63,"n":407,"o":772.78,"t":"2026-10-15T18:25:00Z","v":17537,"vw":772.815821},{"c":773.2995,"h":773.44,"l":772.97,"n":480,"o":772.985,"t":"2026-10-15T18:30:00Z","v":21066,"vw":773.175479},{"c":773.295,"h":773.53,"l":773.2701,"n":464,"o":773.3,"t":"2026-10-15T18:35:00Z","v":20483,"vw":773.388169},{"c":773.3,"h":773.42,"l":773.01,"n":468,"o":773.3,"t":"2026-10-15T18:40:00Z","v":19188,"vw":773.263226},{"c":773.575,"h":773.67,"l":773.2501,"n":485,"o":773.2501,"t":"2026-10-15T18:45:00Z","v":16306,"vw":773.455347},{"c":773.922,"h":773.922,"l":773.57,"n":537,"o":773.5899,"t":"2026-10-15T18:50:00Z","v":12317,"vw":773.727249},{"c":774.04,"h":774.14,"l":773.755,"n":690,"o":774,"t":"2026-10-15T18:55:00Z","v":47145,"vw":774.027835},{"c":774.6351,"h":774.679,"l":774.0504,"n":829,"o":774.09,"t":"2026-10-15T19:00:00Z","v":35002,"vw":774.456741},{"c":775.05,"h":775.05,"l":774.5724,"n":695,"o":774.58,"t":"2026-10-15T19:05:00Z","v":26471,"vw":774.807099},{"c":775.69,"h":775.785,"l":775.07,"n":793,"o":775.08,"t":"2026-10-15T19:10:00Z","v":25647,"vw":775.332035},{"c":775.965,"h":776.08,"l":775.57,"n":707,"o":775.755,"t":"2026-10-15T19:15:00Z","v":39782,"vw":775.846205},{"c":776.0936,"h":776.26,"l":775.88,"n":693,"o":775.96,"t":"2026-10-15T19:20:00Z","v":23805,"vw":776.10531},{"c":775.53,"h":776.16,"l":775.46,"n":768,"o":776.08,"t":"2026-10-15T19:25:00Z","v":24610,"vw":775.785725},{"c":775.5,"h":775.63,"l":775.26,"n":655,"o":775.47,"t":"2026-10-15T19:30:00Z","v":23430,"vw":775.448764},{"c":775.7,"h":775.769,"l":775.25,"n":630,"o":775.46,"t":"2026-10-15T19:35:00Z","v":21840,"vw":775.529632},{"c":775.65,"h":775.76,"l":775.47,"n":732,"o":775.55,"t":"2026-10-15T19:40:00Z","v":18656,"vw":775.61353},{"c":775.7295,"h":776.09,"l":775.565,"n":799,"o":775.64,"t":"2026-10-15T19:45:00Z","v":40546,"vw":775.706854},{"c":775.41,"h":775.67,"l":774.92,"n":2067,"o":775.67,"t":"2026-10-15T19:50:00Z","v":92397,"vw":775.292876},{"c":775.25,"h":775.7,"l":774.97,"n":1929,"o":775.37,"t":"2026-10-15T19:55:00Z","v":111864,"vw":775.322015},{"c":775.35,"h":775.54,"l":775.06,"n":59,"o":775.19,"t":"2026-10-15T20:00:00Z","v":564740,"vw":775.161842},{"c":775.17,"h":775.27,"l":775.13,"n":37,"o":775.2026,"t":"2026-10-15T20:05:00Z","v":570462,"vw":775.203072},{"c":775.18,"h":775.18,"l":775.18,"n":5,"o":775.18,"t":"2026-10-15T20:10:00Z","v":293,"vw":775.18},{"c":775.0196,"h":775.18,"l":775.0196,"n":17,"o":775.18,"t":"2026-10-15T20:15:00Z","v":295,"vw":775.135679},{"c":774.96,"h":774.96,"l":774.96,"n":2,"o":774.96,"t":"2026-10-15T20:20:00Z","v":57,"vw":774.96},{"c":774.96,"h":774.96,"l":774.93,"n":17,"o":774.93,"t":"2026-10-15T20:30:00Z","v":923,"vw":774.932918}],"history":[{"c":587.15,"h":588.05,"l":583.68,"n":39699,"o":584.03,"t":"2024-10-14T04:00:00Z","v":1679322,"vw":586.369812},{"c":582.49,"h":587.67,"l":581.405,"n":54946,"o":587.46,"t":"2024-10-15T04:00:00Z","v":3872018,"vw":583.504023},{"c":585.08,"h":585.635,"l":581.77,"n":45582,"o":582.59,"t":"2024-10-16T04:00:00Z","v":1842520,"vw":583.968614},{"c":585.25,"h":588.93,"l":584.98,"n":46841,"o":588.79,"t":"2024-10-17T04:00:00Z","v":2730986,"vw":586.146613},{"c":587.46,"h":588.22,"l":585.45,"n":44254,"o":586.9,"t":"2024-10-18T04:00:00Z","v":4120417,"vw":587.293778},{"c":586.59,"h":587.68,"l":583.44,"n":59268,"o":586.67,"t":"2024-10-21T04:00:00Z","v":3512823,"vw":585.875885},{"c":586.13,"h":587.2879,"l":583.29,"n":42704,"o":583.86,"t":"2024-10-22T04:00:00Z","v":2640935,"vw":585.276661},{"c":580.79,"h":584.48,"l":577.23,"n":54487,"o":584.03,"t":"2024-10-23T04:00:00Z","v":2912008,"vw":581.273686},{"c":582.03,"h":582.83,"l":579.41,"n":46547,"o":582.83,"t":"2024-10-24T04:00:00Z","v":4080552,"vw":581.822068},{"c":581.9,"h":587.3,"l":580.91,"n":46703,"o":584.38,"t":"2024-10-25T04:00:00Z","v":3781949,"vw":583.768},{"c":583.65,"h":585.44,"l":583.36,"n":48282,"o":585.41,"t":"2024-10-28T04:00:00Z","v":3635622,"vw":584.228892},{"c":584.55,"h":585.71,"l":581.27,"n":55897,"o":582.67,"t":"2024-10-29T04:00:00Z","v":3912738,"vw":584.442537},{"c":582.67,"h":586.14,"l":582.16,"n":50615,"o":584.11,"t":"2024-10-30T04:00:00Z","v":3831039,"vw":583.594484},{"c":571.24,"h":578.42,"l":571.18,"n":74402,"o":578.34,"t":"2024-10-31T04:00:00Z","v":8318741,"vw":573.014739},{"c":573.72,"h":578.31,"l":573.39,"n":54907,"o":574.03,"t":"2024-11-01T04:00:00Z","v":3188843,"vw":575.191874},{"c":572.57,"h":575.26,"l":570.64,"n":63125,"o":573.94,"t":"2024-11-04T05:00:00Z","v":3495954,"vw":573.060856},{"c":579.49,"h":579.53,"l":573.36,"n":42517,"o":573.57,"t":"2024-11-05T05:00:00Z","v":2988684,"vw":578.284835},{"c":593.88,"h":594.7991,"l":588.3,"n":68416,"o":592.08,"t":"2024-11-06T05:00:00Z","v":5260463,"vw":592.268579},{"c":598.51,"h":599.54,"l":595.92,"n":66518,"o":596.01,"t":"2024-11-07T05:00:00Z","v":3892773,"vw":597.966687},{"c":601.13,"h":602.56,"l":599.12,"n":56387,"o":599.12,"t":"2024-11-08T05:00:00Z","v":5485657,"vw":600.924764},{"c":601.59,"h":603.09,"l":599.945,"n":55913,"o":602.8,"t":"2024-11-11T05:00:00Z","v":3995596,"vw":601.557064},{"c":599.75,"h":602.22,"l":597.35,"n":53142,"o":601.62,"t":"2024-11-12T05:00:00Z","v":6450048,"vw":600.574192},{"c":600.2,"h":602.16,"l":597.93,"n":55289,"o":600.29,"t":"2024-11-13T05:00:00Z","v":3593040,"vw":600.412426},{"c":596.23,"h":600.7476,"l":595.63,"n":45564,"o":600.26,"t":"2024-11-14T05:00:00Z","v":2687703,"vw":597.599506},{"c":588.66,"h":593.06,"l":586.75,"n":72898,"o":592.62,"t":"2024-11-15T05:00:00Z","v":5426600,"vw":589.01803},{"c":591.11,"h":592.38,"l":588.21,"n":65563,"o":589.09,"t":"2024-11-18T05:00:00Z","v":5778266,"vw":590.757492},{"c":593.17,"h":593.9597,"l":586.99,"n":50936,"o":587.63,"t":"2024-11-19T05:00:00Z","v":3747691,"vw":591.461011},{"c":593.44,"h":593.67,"l":587.5,"n":51018,"o":593.23,"t":"2024-11-20T05:00:00Z","v":4696638,"vw":592.010259},{"c":596.48,"h":598.02,"l":590.32,"n":53192,"o":596.36,"t":"2024-11-21T05:00:00Z","v":4175410,"vw":595.401194},{"c":598.45,"h":599.08,"l":596.15,"n":45326,"o":596.64,"t":"2024-11-22T05:00:00Z","v":3302826,"vw":597.996216},{"c":600.22,"h":603.77,"l":598.15,"n":64362,"o":602.47,"t":"2024-11-25T05:00:00Z","v":4637907,"vw":600.517025},{"c":603.76,"h":604.275,"l":601.03,"n":45799,"o":601.75,"t":"2024-11-26T05:00:00Z","v":4413249,"vw":603.004842},{"c":601.82,"h":603.79,"l":600.26,"n":46632,"o":603.47,"t":"2024-11-27T05:00:00Z","v":4669369,"vw":601.832103},{"c":605.07,"h":606.32,"l":602.38,"n":38020,"o":602.63,"t":"2024-11-29T05:00:00Z","v":3132739,"vw":605.012439},{"c":606.71,"h":607.2999,"l":605.48,"n":60373,"o":605.97,"t":"2024-12-02T05:00:00Z","v":6048750,"vw":606.584372},{"c":606.96,"h":607.22,"l":605.38,"n":53003,"o":606.41,"t":"2024-12-03T05:00:00Z","v":4839869,"vw":606.612429},{"c":610.7,"h":610.92,"l":608,"n":70173,"o":608.68,"t":"2024-12-04T05:00:00Z","v":7524469,"vw":610.007831},{"c":609.73,"h":611.54,"l":609.41,"n":45755,"o":610.65,"t":"2024-12-05T05:00:00Z","v":3118962,"vw":610.397396},{"c":610.83,"h":612.09,"l":610.05,"n":55120,"o":610.47,"t":"2024-12-06T05:00:00Z","v":4985992,"vw":611.089367},{"c":607.68,"h":610.85,"l":607.09,"n":53896,"o":610.75,"t":"2024-12-09T05:00:00Z","v":2973765,"vw":608.537657},{"c":605.92,"h":608.72,"l":605.16,"n":53528,"o":608.39,"t":"2024-12-10T05:00:00Z","v":4489053,"vw":607.197078},{"c":610.59,"h":611.48,"l":608.508,"n":56660,"o":608.8,"t":"2024-12-11T05:00:00Z","v":4892064,"vw":610.533576},{"c":607.35,"h":610.17,"l":607.35,"n":41251,"o":609.63,"t":"2024-12-12T05:00:00Z","v":5830787,"vw":608.58884},{"c":607.24,"h":610.15,"l":605.8278,"n":49649,"o":609.44,"t":"2024-12-13T05:00:00Z","v":9729091,"vw":607.601654},{"c":609.83,"h":610.84,"l":608.3,"n":56223,"o":609.01,"t":"2024-12-16T05:00:00Z","v":23494311,"vw":609.869147},{"c":605.05,"h":606.05,"l":603.76,"n":83110,"o":605.07,"t":"2024-12-17T05:00:00Z","v":20235933,"vw":605.019951},{"c":587.26,"h":607.31,"l":586.69,"n":90609,"o":604.86,"t":"2024-12-18T05:00:00Z","v":33342531,"vw":593.368665},{"c":586.83,"h":593.8001,"l":586.73,"n":88985,"o":592.26,"t":"2024-12-19T05:00:00Z","v":19020743,"vw":588.53934},{"c":593.33,"h":598.57,"l":583.67,"n":95025,"o":584.53,"t":"2024-12-20T05:00:00Z","v":16783264,"vw":592.454128},{"c":597.64,"h":598.14,"l":590.48,"n":73798,"o":593.68,"t":"2024-12-23T05:00:00Z","v":16542268,"vw":596.47833},{"c":604.36,"h":604.36,"l":598.31,"n":31269,"o":598.89,"t":"2024-12-24T05:00:00Z","v":2365681,"vw":601.92301},{"c":604.07,"h":605.34,"l":601,"n":53453,"o":602.33,"t":"2024-12-26T05:00:00Z","v":10376958,"vw":604.12931},{"c":597.53,"h":600.57,"l":593.61,"n":66990,"o":600.37,"t":"2024-12-27T05:00:00Z","v":7034623,"vw":596.843181},{"c":590.98,"h":594.57,"l":587.24,"n":65921,"o":590.78,"t":"2024-12-30T05:00:00Z","v":3730593,"vw":591.298586},{"c":588.68,"h":593.415,"l":587.2533,"n":65350,"o":592.74,"t":"2024-12-31T05:00:00Z","v":7228807,"vw":589.169697},{"c":587.45,"h":593.91,"l":583.33,"n":90800,"o":592.17,"t":"2025-01-02T05:00:00Z","v":9403079,"vw":587.627129},{"c":594.61,"h":595.4266,"l":589.27,"n":61173,"o":590.34,"t":"2025-01-03T05:00:00Z","v":5868672,"vw":593.618809},{"c":598.3,"h":602.56,"l":596.43,"n":72457,"o":599.15,"t":"2025-01-06T05:00:00Z","v":4188046,"vw":599.347956},{"c":591.57,"h":600.57,"l":589.595,"n":58963,"o":600.29,"t":"2025-01-07T05:00:00Z","v":3810686,"vw":594.035377},{"c":592.19,"h":593.37,"l":587.98,"n":66203,"o":591.49,"t":"2025-01-08T05:00:00Z","v":5303627,"vw":591.101126},{"c":583.33,"h":588.69,"l":581.33,"n":95861,"o":588.69,"t":"2025-01-10T05:00:00Z","v":5881219,"vw":584.273222},{"c":584.18,"h":584.51,"l":578,"n":64152,"o":578.51,"t":"2025-01-13T05:00:00Z","v":3658842,"vw":582.096171},{"c":584.99,"h":587.74,"l":581.17,"n":59528,"o":587.14,"t":"2025-01-14T05:00:00Z","v":4063191,"vw":584.590221},{"c":595.63,"h":596.78,"l":584.9937,"n":67694,"o":593.18,"t":"2025-01-15T05:00:00Z","v":5156279,"vw":594.080088},{"c":594.62,"h":597.2042,"l":593.8181,"n":51878,"o":597.03,"t":"2025-01-16T05:00:00Z","v":4562751,"vw":595.647192},{"c":600.26,"h":602.225,"l":598.51,"n":49746,"o":599.76,"t":"2025-01-17T05:00:00Z","v":4003114,"vw":600.651598},{"c":605.7,"h":605.96,"l":601.6,"n":64294,"o":603.61,"t":"2025-01-21T05:00:00Z","v":7109832,"vw":605.10735},{"c":609.3,"h":610.74,"l":608.36,"n":52674,"o":608.9,"t":"2025-01-22T05:00:00Z","v":3865342,"vw":609.711463},{"c":612.7,"h":612.7,"l":608.45,"n":53831,"o":608.77,"t":"2025-01-23T05:00:00Z","v":4935856,"vw":611.423999},{"c":610.89,"h":613.79,"l":609.7612,"n":48876,"o":612.75,"t":"2025-01-24T05:00:00Z","v":4319585,"vw":611.450743},{"c":602.37,"h":602.525,"l":597.52,"n":85072,"o":597.67,"t":"2025-01-27T05:00:00Z","v":4649823,"vw":600.635049},{"c":607.49,"h":608.29,"l":600.15,"n":57192,"o":603.53,"t":"2025-01-28T05:00:00Z","v":5644506,"vw":606.660635},{"c":604.91,"h":607.025,"l":602.15,"n":65950,"o":606.61,"t":"2025-01-29T05:00:00Z","v":5827797,"vw":605.039366},{"c":607.94,"h":609.502,"l":603.63,"n":47252,"o":606.92,"t":"2025-01-30T05:00:00Z","v":2901056,"vw":606.89254},{"c":604.66,"h":612.9,"l":603.96,"n":57175,"o":610.44,"t":"2025-01-31T05:00:00Z","v":5419178,"vw":607.265474},{"c":600.68,"h":603.1448,"l":593.34,"n":87217,"o":595.58,"t":"2025-02-03T05:00:00Z","v":4525608,"vw":599.123375},{"c":604.69,"h":605.181,"l":600.19,"n":49043,"o":600.67,"t":"2025-02-04T05:00:00Z","v":3301346,"vw":604.003152},{"c":607.17,"h":607.29,"l":601.5,"n":58073,"o":603.55,"t":"2025-02-05T05:00:00Z","v":2787578,"vw":605.359259},{"c":609.4,"h":609.4,"l":605.61,"n":51148,"o":608.9,"t":"2025-02-06T05:00:00Z","v":5303628,"vw":608.704103},{"c":603.8,"h":611.085,"l":602.99,"n":69202,"o":609.84,"t":"2025-02-07T05:00:00Z","v":4783525,"vw":605.667918},{"c":607.75,"h":608.4132,"l":605.72,"n":52248,"o":606.98,"t":"2025-02-10T05:00:00Z","v":2088735,"vw":607.429929},{"c":608.23,"h":608.76,"l":605.38,"n":52211,"o":605.47,"t":"2025-02-11T05:00:00Z","v":3962743,"vw":607.344525},{"c":606.21,"h":607.46,"l":601.51,"n":53819,"o":602.11,"t":"2025-02-12T05:00:00Z","v":4839178,"vw":605.819932},{"c":612.67,"h":612.907,"l":606.15,"n":47397,"o":607.41,"t":"2025-02-13T05:00:00Z","v":3370355,"vw":610.147986},{"c":612.68,"h":613.93,"l":612.04,"n":47811,"o":612.92,"t":"2025-02-14T05:00:00Z","v":2797433,"vw":612.960412},{"c":614.48,"h":614.48,"l":611.36,"n":66196,"o":613.855,"t":"2025-02-18T05:00:00Z","v":3723628,"vw":613.606885},{"c":615.85,"h":616.22,"l":612.55,"n":44622,"o":613.09,"t":"2025-02-19T05:00:00Z","v":3198535,"vw":614.6038},{"c":613.46,"h":614.64,"l":609.97,"n":51926,"o":614.53,"t":"2025-02-20T05:00:00Z","v":2625878,"vw":612.381329},{"c":602.87,"h":613.22,"l":602.41,"n":68582,"o":613.14,"t":"2025-02-21T05:00:00Z","v":3615061,"vw":605.85563},{"c":600,"h":605.9,"l":599.42,"n":79102,"o":604.91,"t":"2025-02-24T05:00:00Z","v":5666949,"vw":602.329862},{"c":597.08,"h":600.77,"l":592.44,"n":78270,"o":600.04,"t":"2025-02-25T05:00:00Z","v":4592094,"vw":596.772874},{"c":597.28,"h":602.44,"l":594.77,"n":61201,"o":598.81,"t":"2025-02-26T05:00:00Z","v":4111788,"vw":598.260048},{"c":587.78,"h":600.88,"l":587.41,"n":77617,"o":599.75,"t":"2025-02-27T05:00:00Z","v":8190495,"vw":593.012359},{"c":597.04,"h":597.66,"l":585.3,"n":78475,"o":588.41,"t":"2025-02-28T05:00:00Z","v":5788196,"vw":591.127504},{"c":586.79,"h":600.2,"l":582.69,"n":94801,"o":599.08,"t":"2025-03-03T05:00:00Z","v":6730126,"vw":589.461762},{"c":579.71,"h":588.16,"l":574.93,"n":102229,"o":582.46,"t":"2025-03-04T05:00:00Z","v":5683394,"vw":580.369138},{"c":586.06,"h":587.65,"l":575.83,"n":82160,"o":579.43,"t":"2025-03-05T05:00:00Z","v":6225886,"vw":581.729264},{"c":575.54,"h":582.88,"l":572.87,"n":91078,"o":578.25,"t":"2025-03-06T05:00:00Z","v":5006506,"vw":576.847269},{"c":578.51,"h":580.12,"l":568.4,"n":96697,"o":573.63,"t":"2025-03-07T05:00:00Z","v":6534114,"vw":574.714398},{"c":563.44,"h":572.22,"l":558.2501,"n":112797,"o":570.29,"t":"2025-03-10T04:00:00Z","v":7935595,"vw":564.64011},{"c":558.64,"h":565.48,"l":554.64,"n":112659,"o":561.99,"t":"2025-03-11T04:00:00Z","v":13308886,"vw":559.583668},{"c":561.48,"h":565.75,"l":556.3,"n":89718,"o":564.82,"t":"2025-03-12T04:00:00Z","v":11461426,"vw":561.882054},{"c":554.06,"h":561.65,"l":552.2801,"n":76032,"o":561.13,"t":"2025-03-13T04:00:00Z","v":26587847,"vw":555.364242},{"c":565.56,"h":566.53,"l":554.073,"n":65439,"o":558.69,"t":"2025-03-14T04:00:00Z","v":9823241,"vw":564.215933},{"c":569.61,"h":572.435,"l":565.09,"n":69522,"o":565.41,"t":"2025-03-17T04:00:00Z","v":11698415,"vw":569.243581},{"c":561.93,"h":565.93,"l":559.96,"n":79143,"o":565.78,"t":"2025-03-18T04:00:00Z","v":18534672,"vw":561.886893},{"c":568.01,"h":571.82,"l":562.56,"n":53361,"o":563.7,"t":"2025-03-19T04:00:00Z","v":16095677,"vw":567.102226},{"c":566.74,"h":571.475,"l":563.58,"n":71155,"o":564.2,"t":"2025-03-20T04:00:00Z","v":7660862,"vw":567.003035},{"c":566.58,"h":567.5,"l":560.645,"n":60752,"o":561.86,"t":"2025-03-21T04:00:00Z","v":7306548,"vw":564.825856},{"c":576.72,"h":577.8,"l":572.9,"n":72563,"o":573.49,"t":"2025-03-24T04:00:00Z","v":19735431,"vw":576.072156},{"c":577.96,"h":579.09,"l":576.39,"n":61085,"o":577.98,"t":"2025-03-25T04:00:00Z","v":3640898,"vw":577.705456},{"c":571.42,"h":578.86,"l":569.85,"n":60271,"o":577.91,"t":"2025-03-26T04:00:00Z","v":3442420,"vw":574.453375},{"c":569.62,"h":573.53,"l":567.6581,"n":50749,"o":569.84,"t":"2025-03-27T04:00:00Z","v":3680224,"vw":570.720998},{"c":558.12,"h":568.88,"l":557.69,"n":70426,"o":568.11,"t":"2025-03-28T04:00:00Z","v":7466375,"vw":559.389116},{"c":561.9,"h":563.31,"l":549.4,"n":84184,"o":552.34,"t":"2025-03-31T04:00:00Z","v":6451226,"vw":558.460521},{"c":563.78,"h":565.49,"l":556.2725,"n":73850,"o":560.02,"t":"2025-04-01T04:00:00Z","v":4466652,"vw":561.50402},{"c":567.2,"h":570.04,"l":557.39,"n":60457,"o":557.63,"t":"2025-04-02T04:00:00Z","v":3745501,"vw":565.613794},{"c":540.07,"h":550.47,"l":539.42,"n":145119,"o":547.61,"t":"2025-04-03T04:00:00Z","v":12111163,"vw":543.959289},{"c":507.61,"h":528.25,"l":507.42,"n":217294,"o":526.12,"t":"2025-04-04T04:00:00Z","v":17516884,"vw":514.916724},{"c":506.38,"h":525.56,"l":484,"n":351129,"o":491.41,"t":"2025-04-07T04:00:00Z","v":29219935,"vw":504.289686},{"c":498.8,"h":527.39,"l":491.49,"n":177721,"o":524.29,"t":"2025-04-08T04:00:00Z","v":12060805,"vw":509.54605},{"c":546.25,"h":548.83,"l":495.34,"n":238212,"o":495.65,"t":"2025-04-09T04:00:00Z","v":21335465,"vw":521.32646},{"c":527.06,"h":535.93,"l":511.93,"n":146499,"o":534.68,"t":"2025-04-10T04:00:00Z","v":10186442,"vw":526.140174},{"c":536.98,"h":538.93,"l":522.5,"n":126101,"o":525.37,"t":"2025-04-11T04:00:00Z","v":11196058,"vw":532.859993},{"c":541.52,"h":546.84,"l":536.44,"n":83565,"o":546.62,"t":"2025-04-14T04:00:00Z","v":5791309,"vw":541.962218},{"c":540.19,"h":545.69,"l":539.31,"n":67866,"o":542.16,"t":"2025-04-15T04:00:00Z","v":4528658,"vw":541.451376},{"c":528.14,"h":537.55,"l":522.7399,"n":90576,"o":534.13,"t":"2025-04-16T04:00:00Z","v":6763371,"vw":530.152233},{"c":528.67,"h":533.64,"l":526.355,"n":69810,"o":530.04,"t":"2025-04-17T04:00:00Z","v":4320640,"vw":530.59245},{"c":516.38,"h":524.06,"l":510.83,"n":89969,"o":523.65,"t":"2025-04-21T04:00:00Z","v":4588575,"vw":515.32822},{"c":529.38,"h":531.76,"l":521.59,"n":71261,"o":522.54,"t":"2025-04-22T04:00:00Z","v":6635146,"vw":528.442709},{"c":537.85,"h":547.84,"l":536.37,"n":82159,"o":542.96,"t":"2025-04-23T04:00:00Z","v":6854693,"vw":540.650992},{"c":549.22,"h":549.89,"l":537.97,"n":61824,"o":539.18,"t":"2025-04-24T04:00:00Z","v":6139998,"vw":547.603743},{"c":553.19,"h":553.62,"l":546.28,"n":81868,"o":549.21,"t":"2025-04-25T04:00:00Z","v":3717978,"vw":550.907061},{"c":553.43,"h":556.07,"l":547.61,"n":53782,"o":554.01,"t":"2025-04-28T04:00:00Z","v":5443416,"vw":552.54169},{"c":556.95,"h":558.02,"l":551.18,"n":51520,"o":551.53,"t":"2025-04-29T04:00:00Z","v":2676571,"vw":555.657283},{"c":557.96,"h":559.07,"l":544.1,"n":71313,"o":550.13,"t":"2025-04-30T04:00:00Z","v":8939244,"vw":555.478135},{"c":561.11,"h":566.72,"l":560.53,"n":60235,"o":563.015,"t":"2025-05-01T04:00:00Z","v":5403029,"vw":562.824626},{"c":569.34,"h":571.06,"l":565.26,"n":61673,"o":567.37,"t":"2025-05-02T04:00:00Z","v":3569763,"vw":569.095168},{"c":566.17,"h":569.34,"l":564.41,"n":58271,"o":565.29,"t":"2025-05-05T04:00:00Z","v":3190198,"vw":566.977804},{"c":561.54,"h":566,"l":559.39,"n":55900,"o":560.6,"t":"2025-05-06T04:00:00Z","v":4470465,"vw":561.440241},{"c":563.77,"h":566.46,"l":558.69,"n":62911,"o":562.81,"t":"2025-05-07T04:00:00Z","v":4837819,"vw":563.081671},{"c":567.33,"h":573.027,"l":564.44,"n":52175,"o":567.91,"t":"2025-05-08T04:00:00Z","v":5915451,"vw":568.572288},{"c":566.89,"h":570.12,"l":565.48,"n":46384,"o":569.19,"t":"2025-05-09T04:00:00Z","v":2782004,"vw":567.264293},{"c":585.71,"h":585.78,"l":579.8,"n":68005,"o":584.27,"t":"2025-05-12T04:00:00Z","v":5095692,"vw":583.261685},{"c":589.94,"h":591.88,"l":585.6885,"n":72733,"o":586.25,"t":"2025-05-13T04:00:00Z","v":7068536,"vw":590.100918},{"c":590.28,"h":591.77,"l":588.37,"n":76328,"o":590.67,"t":"2025-05-14T04:00:00Z","v":6298070,"vw":590.251102},{"c":593.18,"h":593.8,"l":587.94,"n":61637,"o":588.36,"t":"2025-05-15T04:00:00Z","v":3084071,"vw":591.600629},{"c":597.04,"h":597.35,"l":592.14,"n":54736,"o":594.11,"t":"2025-05-16T04:00:00Z","v":3596536,"vw":595.28871},{"c":597.79,"h":598.41,"l":590.91,"n":73849,"o":590.98,"t":"2025-05-19T04:00:00Z","v":4753523,"vw":596.342452},{"c":595.57,"h":596.88,"l":592.44,"n":98646,"o":595.98,"t":"2025-05-20T04:00:00Z","v":21340949,"vw":594.984685},{"c":585.67,"h":595.42,"l":584.6,"n":82563,"o":591.24,"t":"2025-05-21T04:00:00Z","v":7124205,"vw":590.044348},{"c":585.76,"h":589.42,"l":584.18,"n":70403,"o":585.45,"t":"2025-05-22T04:00:00Z","v":6368596,"vw":586.612473},{"c":582,"h":584.56,"l":578.31,"n":78614,"o":578.71,"t":"2025-05-23T04:00:00Z","v":6303558,"vw":581.837405},{"c":593.94,"h":594.15,"l":587.18,"n":75201,"o":588.89,"t":"2025-05-27T04:00:00Z","v":4533635,"vw":592.018963},{"c":590.44,"h":595.64,"l":589.83,"n":61266,"o":594.44,"t":"2025-05-28T04:00:00Z","v":5337389,"vw":592.13749},{"c":592.78,"h":596.05,"l":588.88,"n":59771,"o":595.9,"t":"2025-05-29T04:00:00Z","v":3833975,"vw":592.768176},{"c":592.15,"h":593.9799,"l":586.05,"n":71806,"o":591.74,"t":"2025-05-30T04:00:00Z","v":5930229,"vw":591.481574},{"c":595.59,"h":595.64,"l":587.88,"n":72243,"o":590.55,"t":"2025-06-02T04:00:00Z","v":3678953,"vw":592.947943},{"c":598.93,"h":599.9738,"l":594.765,"n":64786,"o":595.21,"t":"2025-06-03T04:00:00Z","v":3773798,"vw":597.921288},{"c":598.77,"h":600.83,"l":598.4,"n":66787,"o":599.86,"t":"2025-06-04T04:00:00Z","v":3686253,"vw":599.925324},{"c":595.98,"h":601.88,"l":593.93,"n":70610,"o":600.53,"t":"2025-06-05T04:00:00Z","v":5142627,"vw":598.016291},{"c":602,"h":603.73,"l":599.8,"n":75586,"o":601.53,"t":"2025-06-06T04:00:00Z","v":3624743,"vw":602.147852},{"c":602.57,"h":604.16,"l":601.41,"n":63938,"o":602.63,"t":"2025-06-09T04:00:00Z","v":3883615,"vw":602.92434},{"c":606.03,"h":606.42,"l":601.99,"n":53240,"o":603.12,"t":"2025-06-10T04:00:00Z","v":6921005,"vw":604.543825},{"c":604.31,"h":608,"l":602.23,"n":62587,"o":607.14,"t":"2025-06-11T04:00:00Z","v":20207026,"vw":605.008007},{"c":606.51,"h":606.66,"l":602.47,"n":58477,"o":602.97,"t":"2025-06-12T04:00:00Z","v":6968317,"vw":605.705449},{"c":599.79,"h":604.77,"l":598.39,"n":70462,"o":601.46,"t":"2025-06-13T04:00:00Z","v":7231413,"vw":600.651427},{"c":603.76,"h":605.56,"l":601.38,"n":63823,"o":601.47,"t":"2025-06-16T04:00:00Z","v":10221898,"vw":603.709721},{"c":598.76,"h":602.83,"l":597.85,"n":63363,"o":601.29,"t":"2025-06-17T04:00:00Z","v":11753077,"vw":599.872708},{"c":598.62,"h":602.31,"l":597.72,"n":56689,"o":599.5,"t":"2025-06-18T04:00:00Z","v":4192047,"vw":600.009201},{"c":596.66,"h":602.31,"l":595.7,"n":74870,"o":601.23,"t":"2025-06-20T04:00:00Z","v":7447403,"vw":597.62106},{"c":602.93,"h":603.39,"l":594.71,"n":68868,"o":597.87,"t":"2025-06-23T04:00:00Z","v":6750373,"vw":600.062112},{"c":609.51,"h":610.71,"l":606.31,"n":70798,"o":607.19,"t":"2025-06-24T04:00:00Z","v":7360009,"vw":609.090832},{"c":609.96,"h":611.349,"l":608.45,"n":57238,"o":610.79,"t":"2025-06-25T04:00:00Z","v":13558860,"vw":609.977523},{"c":614.76,"h":615.23,"l":611.28,"n":57981,"o":611.9,"t":"2025-06-26T04:00:00Z","v":4955901,"vw":613.734643},{"c":617.46,"h":619.31,"l":613.79,"n":71206,"o":615.81,"t":"2025-06-27T04:00:00Z","v":7933764,"vw":617.386024},{"c":620.9,"h":622.12,"l":617.99,"n":74073,"o":620.31,"t":"2025-06-30T04:00:00Z","v":6552409,"vw":620.332592},{"c":620.67,"h":621.68,"l":618.48,"n":77881,"o":619.305,"t":"2025-07-01T04:00:00Z","v":6039395,"vw":620.510442},{"c":623.42,"h":623.7,"l":619.58,"n":61697,"o":620.2,"t":"2025-07-02T04:00:00Z","v":4920907,"vw":622.354418},{"c":628.17,"h":629.25,"l":625.4,"n":58641,"o":625.4,"t":"2025-07-03T04:00:00Z","v":4229404,"vw":628.109145},{"c":623.83,"h":626.995,"l":620.85,"n":92777,"o":626.34,"t":"2025-07-07T04:00:00Z","v":7472313,"vw":623.791668},{"c":623.33,"h":625.07,"l":622.52,"n":76037,"o":624.32,"t":"2025-07-08T04:00:00Z","v":4685640,"vw":623.515756},{"c":627.03,"h":627.715,"l":623.89,"n":51409,"o":625.75,"t":"2025-07-09T04:00:00Z","v":3019838,"vw":626.113158},{"c":628.85,"h":629.87,"l":626.01,"n":52355,"o":627.18,"t":"2025-07-10T04:00:00Z","v":2559688,"vw":628.445036},{"c":626.44,"h":627.82,"l":624.5175,"n":51232,"o":625.755,"t":"2025-07-11T04:00:00Z","v":2739232,"vw":626.696435},{"c":627.74,"h":628.14,"l":624.75,"n":57351,"o":626.17,"t":"2025-07-14T04:00:00Z","v":2590584,"vw":627.07129},{"c":624.99,"h":630.86,"l":624.99,"n":57378,"o":630.52,"t":"2025-07-15T04:00:00Z","v":3813813,"vw":627.166128},{"c":627.25,"h":627.72,"l":621.0491,"n":70491,"o":626.76,"t":"2025-07-16T04:00:00Z","v":4665924,"vw":625.772889},{"c":630.93,"h":631.42,"l":627.25,"n":51214,"o":627.44,"t":"2025-07-17T04:00:00Z","v":3575290,"vw":630.136449},{"c":630.67,"h":632.385,"l":629.47,"n":53921,"o":632.32,"t":"2025-07-18T04:00:00Z","v":3970520,"vw":630.717368},{"c":631.73,"h":634.6,"l":631.36,"n":59275,"o":631.8,"t":"2025-07-21T04:00:00Z","v":3558099,"vw":632.810123},{"c":631.74,"h":632.78,"l":629.25,"n":65594,"o":632.12,"t":"2025-07-22T04:00:00Z","v":4955634,"vw":631.452075},{"c":637.33,"h":637.33,"l":632.7604,"n":67404,"o":634.61,"t":"2025-07-23T04:00:00Z","v":5836500,"vw":636.054172},{"c":637.58,"h":639.19,"l":637.05,"n":63084,"o":637.65,"t":"2025-07-24T04:00:00Z","v":3952767,"vw":638.023314},{"c":640.06,"h":640.64,"l":637.96,"n":51585,"o":638.15,"t":"2025-07-25T04:00:00Z","v":3306196,"vw":639.658275},{"c":639.92,"h":641.1,"l":638.64,"n":62793,"o":640.53,"t":"2025-07-28T04:00:00Z","v":9580953,"vw":639.920431},{"c":638.4,"h":641.74,"l":637.42,"n":57668,"o":641.43,"t":"2025-07-29T04:00:00Z","v":4958004,"vw":639.283912},{"c":637.51,"h":640.74,"l":634.59,"n":64281,"o":639.1,"t":"2025-07-30T04:00:00Z","v":4587745,"vw":638.067056},{"c":634.9,"h":642.94,"l":633.8,"n":80491,"o":642.57,"t":"2025-07-31T04:00:00Z","v":7730478,"vw":637.736577},{"c":624.65,"h":629.36,"l":622.31,"n":108412,"o":629.36,"t":"2025-08-01T04:00:00Z","v":6864261,"vw":625.124978},{"c":634.17,"h":634.27,"l":628.585,"n":60185,"o":628.73,"t":"2025-08-04T04:00:00Z","v":4654401,"vw":632.89339},{"c":631.12,"h":635.66,"l":630.125,"n":68121,"o":634.89,"t":"2025-08-05T04:00:00Z","v":3641650,"vw":632.209873},{"c":635.79,"h":636.51,"l":631.19,"n":54413,"o":632.1,"t":"2025-08-06T04:00:00Z","v":3085833,"vw":634.667289},{"c":635.44,"h":640.08,"l":632.18,"n":66657,"o":639.35,"t":"2025-08-07T04:00:00Z","v":5354203,"vw":635.208865},{"c":640.25,"h":640.76,"l":636.85,"n":53757,"o":637.21,"t":"2025-08-08T04:00:00Z","v":2898043,"vw":639.597427},{"c":638.98,"h":642.05,"l":637.75,"n":63350,"o":640.6,"t":"2025-08-11T04:00:00Z","v":3625843,"vw":639.704864},{"c":645.74,"h":645.99,"l":639.91,"n":63874,"o":641.37,"t":"2025-08-12T04:00:00Z","v":4499719,"vw":644.370625},{"c":648.11,"h":649.31,"l":645.84,"n":54415,"o":648.02,"t":"2025-08-13T04:00:00Z","v":3643852,"vw":647.503355},{"c":648.13,"h":648.79,"l":645.51,"n":50596,"o":645.985,"t":"2025-08-14T04:00:00Z","v":3210379,"vw":647.552944},{"c":646.67,"h":649.27,"l":645.72,"n":54248,"o":649.2,"t":"2025-08-15T04:00:00Z","v":3113143,"vw":647.140672},{"c":646.37,"h":647.17,"l":645.33,"n":54355,"o":646,"t":"2025-08-18T04:00:00Z","v":4463296,"vw":646.365435},{"c":642.95,"h":647.27,"l":641.66,"n":54299,"o":646.29,"t":"2025-08-19T04:00:00Z","v":2958416,"vw":643.764239},{"c":641.23,"h":642.75,"l":636.04,"n":70946,"o":642.54,"t":"2025-08-20T04:00:00Z","v":3876107,"vw":639.898252},{"c":638.7,"h":641.09,"l":636.9686,"n":53297,"o":639.41,"t":"2025-08-21T04:00:00Z","v":2680030,"vw":639.002703},{"c":648.5,"h":649.68,"l":640.41,"n":65701,"o":640.93,"t":"2025-08-22T04:00:00Z","v":4024818,"vw":647.941891},{"c":645.64,"h":648.46,"l":645.55,"n":66921,"o":647.23,"t":"2025-08-25T04:00:00Z","v":3811824,"vw":646.650471},{"c":648.26,"h":648.69,"l":644.75,"n":58020,"o":645.34,"t":"2025-08-26T04:00:00Z","v":3301771,"vw":646.908995},{"c":649.8,"h":650.58,"l":647.65,"n":60059,"o":647.76,"t":"2025-08-27T04:00:00Z","v":3679662,"vw":649.611329},{"c":652.14,"h":652.69,"l":648.5697,"n":55147,"o":650.44,"t":"2025-08-28T04:00:00Z","v":3384996,"vw":651.220517},{"c":648.32,"h":651.06,"l":646.35,"n":64717,"o":650.69,"t":"2025-08-29T04:00:00Z","v":3704969,"vw":648.003299},{"c":643.42,"h":643.64,"l":638.05,"n":101592,"o":640.64,"t":"2025-09-02T04:00:00Z","v":5796423,"vw":641.513825},{"c":646.88,"h":647.4,"l":643.64,"n":71363,"o":645.82,"t":"2025-09-03T04:00:00Z","v":3886544,"vw":645.567063},{"c":652.21,"h":652.36,"l":646.7,"n":60882,"o":647.62,"t":"2025-09-04T04:00:00Z","v":5855433,"vw":650.199144},{"c":650.47,"h":655.444,"l":646.54,"n":62515,"o":654.7,"t":"2025-09-05T04:00:00Z","v":3574358,"vw":650.510177},{"c":652.12,"h":653.06,"l":650.45,"n":66065,"o":651.84,"t":"2025-09-08T04:00:00Z","v":5228348,"vw":651.727378},{"c":653.62,"h":654.11,"l":650.45,"n":63398,"o":652.2,"t":"2025-09-09T04:00:00Z","v":13556553,"vw":652.739068},{"c":655.49,"h":657.82,"l":653.89,"n":62790,"o":656.86,"t":"2025-09-10T04:00:00Z","v":18437458,"vw":655.907689},{"c":660.95,"h":661.64,"l":656.86,"n":66541,"o":657.46,"t":"2025-09-11T04:00:00Z","v":8340721,"vw":660.436361},{"c":660.72,"h":662.46,"l":660.24,"n":73090,"o":660.9,"t":"2025-09-12T04:00:00Z","v":6244954,"vw":661.255891},{"c":664.17,"h":664.38,"l":662.69,"n":70344,"o":662.94,"t":"2025-09-15T04:00:00Z","v":7453392,"vw":663.682214},{"c":661.3,"h":663.12,"l":660.56,"n":93777,"o":662.82,"t":"2025-09-16T04:00:00Z","v":10650595,"vw":661.519416},{"c":660.57,"h":663.05,"l":655.62,"n":73473,"o":661.36,"t":"2025-09-17T04:00:00Z","v":20473691,"vw":660.389057},{"c":663.7,"h":666.27,"l":661.63,"n":76624,"o":663.26,"t":"2025-09-18T04:00:00Z","v":11497911,"vw":664.096879},{"c":666.87,"h":667.72,"l":663.56,"n":58606,"o":665.48,"t":"2025-09-19T04:00:00Z","v":6414881,"vw":666.01431},{"c":670.08,"h":670.52,"l":665.38,"n":60761,"o":665.39,"t":"2025-09-22T04:00:00Z","v":8709679,"vw":668.932128},{"c":666.5,"h":670.55,"l":665.18,"n":70300,"o":669.95,"t":"2025-09-23T04:00:00Z","v":7513356,"vw":667.766878},{"c":664.26,"h":667.82,"l":662.87,"n":59891,"o":667.705,"t":"2025-09-24T04:00:00Z","v":17964938,"vw":664.702035},{"c":661.22,"h":662.58,"l":657.57,"n":70747,"o":661.14,"t":"2025-09-25T04:00:00Z","v":5037922,"vw":660.768208},{"c":664.89,"h":665.55,"l":661.09,"n":69996,"o":662.71,"t":"2025-09-26T04:00:00Z","v":4338480,"vw":664.35134},{"c":666.76,"h":668.43,"l":665.07,"n":69593,"o":667.565,"t":"2025-09-29T04:00:00Z","v":5026776,"vw":666.710281},{"c":669.3,"h":669.86,"l":664.85,"n":71428,"o":666.12,"t":"2025-09-30T04:00:00Z","v":4899443,"vw":667.517286},{"c":671.84,"h":672.62,"l":666.27,"n":93813,"o":666.365,"t":"2025-10-01T04:00:00Z","v":8195767,"vw":670.494405},{"c":672.5,"h":673.81,"l":670.0218,"n":71078,"o":673.72,"t":"2025-10-02T04:00:00Z","v":5694896,"vw":672.247234},{"c":672.42,"h":675.93,"l":671.45,"n":68713,"o":673.24,"t":"2025-10-03T04:00:00Z","v":5608665,"vw":673.522832},{"c":674.89,"h":675.77,"l":672.71,"n":71989,"o":674.85,"t":"2025-10-06T04:00:00Z","v":4122437,"vw":674.749166},{"c":672.42,"h":676.25,"l":670.92,"n":68986,"o":675.82,"t":"2025-10-07T04:00:00Z","v":4028152,"vw":672.793315},{"c":676.42,"h":676.49,"l":672.7,"n":61966,"o":673.545,"t":"2025-10-08T04:00:00Z","v":5191955,"vw":675.864982},{"c":674.52,"h":677.19,"l":672.5,"n":49066,"o":676.8,"t":"2025-10-09T04:00:00Z","v":2501820,"vw":674.283276},{"c":656.2,"h":677.2036,"l":656.0301,"n":124229,"o":675.425,"t":"2025-10-10T04:00:00Z","v":7643628,"vw":664.290394},{"c":666.23,"h":667.85,"l":662.99,"n":130800,"o":663.84,"t":"2025-10-13T04:00:00Z","v":6685043,"vw":665.956446},{"c":665.48,"h":669.06,"l":656.36,"n":83181,"o":660.41,"t":"2025-10-14T04:00:00Z","v":6413027,"vw":663.706263},{"c":668.28,"h":673.47,"l":662.17,"n":83680,"o":670.08,"t":"2025-10-15T04:00:00Z","v":6902182,"vw":668.761439},{"c":663.98,"h":671.9,"l":660.4,"n":103409,"o":670.08,"t":"2025-10-16T04:00:00Z","v":5132270,"vw":666.154046},{"c":667.69,"h":668.94,"l":661.395,"n":98271,"o":662.71,"t":"2025-10-17T04:00:00Z","v":6734176,"vw":666.085692},{"c":674.59,"h":675.4982,"l":670.54,"n":109843,"o":670.58,"t":"2025-10-20T04:00:00Z","v":7433185,"vw":674.282328},{"c":674.43,"h":676.27,"l":673.27,"n":130131,"o":674.74,"t":"2025-10-21T04:00:00Z","v":10107977,"vw":674.915534},{"c":671.16,"h":675.28,"l":666.6,"n":82826,"o":675.27,"t":"2025-10-22T04:00:00Z","v":4929851,"vw":671.158236},{"c":674.97,"h":676,"l":671.08,"n":73768,"o":671.39,"t":"2025-10-23T04:00:00Z","v":5702375,"vw":674.464986},{"c":680.52,"h":681.8,"l":678.96,"n":125606,"o":679.75,"t":"2025-10-24T04:00:00Z","v":7901270,"vw":680.987103},{"c":688.6,"h":688.91,"l":685.445,"n":146063,"o":686.09,"t":"2025-10-27T04:00:00Z","v":8293131,"vw":687.402022},{"c":690.34,"h":692.26,"l":688.2,"n":94850,"o":690.43,"t":"2025-10-28T04:00:00Z","v":5521394,"vw":690.119508},{"c":690.71,"h":693.07,"l":686.22,"n":125340,"o":692.085,"t":"2025-10-29T04:00:00Z","v":6523052,"vw":690.544936},{"c":683.23,"h":689.32,"l":683.2,"n":104488,"o":687.25,"t":"2025-10-30T04:00:00Z","v":6398174,"vw":686.194141},{"c":685.23,"h":688.44,"l":682.58,"n":115532,"o":688.4,"t":"2025-10-31T04:00:00Z","v":8120195,"vw":686.058994},{"c":686.69,"h":689.16,"l":683.28,"n":104428,"o":689.03,"t":"2025-11-03T05:00:00Z","v":5675371,"vw":686.457867},{"c":678.81,"h":683.27,"l":677.88,"n":105855,"o":679.42,"t":"2025-11-04T05:00:00Z","v":8949897,"vw":679.334038},{"c":680.91,"h":684.21,"l":677.49,"n":98047,"o":678.29,"t":"2025-11-05T05:00:00Z","v":8342722,"vw":681.550597},{"c":673.52,"h":680.71,"l":672.01,"n":101229,"o":679.79,"t":"2025-11-06T05:00:00Z","v":7916244,"vw":674.77456},{"c":674.34,"h":674.58,"l":664.4604,"n":133362,"o":671.2,"t":"2025-11-07T05:00:00Z","v":10021609,"vw":671.260899},{"c":684.82,"h":685.55,"l":678.38,"n":149386,"o":680.595,"t":"2025-11-10T05:00:00Z","v":8997997,"vw":683.283792},{"c":686.16,"h":686.92,"l":682.09,"n":149757,"o":683.3,"t":"2025-11-11T05:00:00Z","v":12258777,"vw":685.185977},{"c":686.64,"h":688.33,"l":684.3,"n":93286,"o":688.16,"t":"2025-11-12T05:00:00Z","v":8053619,"vw":686.496645},{"c":675.45,"h":684.19,"l":673.835,"n":133980,"o":683.86,"t":"2025-11-13T05:00:00Z","v":9741010,"vw":678.240598},{"c":675.31,"h":678.98,"l":666.53,"n":111752,"o":668.7,"t":"2025-11-14T05:00:00Z","v":6930478,"vw":674.534447},{"c":668.99,"h":677.01,"l":665.44,"n":131693,"o":672.99,"t":"2025-11-17T05:00:00Z","v":6151265,"vw":670.698954},{"c":663.45,"h":668.39,"l":659.09,"n":163223,"o":665.34,"t":"2025-11-18T05:00:00Z","v":9412142,"vw":664.292634},{"c":665.95,"h":670.63,"l":662,"n":136634,"o":664.01,"t":"2025-11-19T05:00:00Z","v":6254278,"vw":665.769823},{"c":655.77,"h":678.9,"l":655.1,"n":150991,"o":676.26,"t":"2025-11-20T05:00:00Z","v":8500897,"vw":663.894766},{"c":662.28,"h":667.795,"l":654.04,"n":131318,"o":658.2,"t":"2025-11-21T05:00:00Z","v":6113783,"vw":660.908795},{"c":672.06,"h":673.36,"l":664.87,"n":82895,"o":665.94,"t":"2025-11-24T05:00:00Z","v":4876146,"vw":670.808989},{"c":678.38,"h":679.55,"l":667.7862,"n":110691,"o":671.95,"t":"2025-11-25T05:00:00Z","v":5414415,"vw":675.384021},{"c":683.06,"h":685.075,"l":680.11,"n":68422,"o":680.96,"t":"2025-11-26T05:00:00Z","v":3883316,"vw":683.451995},{"c":686.88,"h":687.13,"l":683.91,"n":47281,"o":684.22,"t":"2025-11-28T05:00:00Z","v":3784107,"vw":686.012002},{"c":683.66,"h":686.4,"l":682.13,"n":100867,"o":682.2,"t":"2025-12-01T05:00:00Z","v":8243850,"vw":684.212972},{"c":684.83,"h":687.23,"l":682.73,"n":76213,"o":685.3,"t":"2025-12-02T05:00:00Z","v":9107248,"vw":685.109568},{"c":687.26,"h":688.32,"l":683.06,"n":100489,"o":684,"t":"2025-12-03T05:00:00Z","v":6579148,"vw":686.532755},{"c":687.85,"h":688.76,"l":684.82,"n":73326,"o":688.69,"t":"2025-12-04T05:00:00Z","v":6652957,"vw":687.252698},{"c":689.11,"h":691.81,"l":688.02,"n":72992,"o":688.89,"t":"2025-12-05T05:00:00Z","v":16119390,"vw":689.53683},{"c":687.06,"h":690.061,"l":684.99,"n":74705,"o":690.04,"t":"2025-12-08T05:00:00Z","v":6333483,"vw":687.052662},{"c":686.51,"h":688.8099,"l":686.02,"n":70046,"o":686.61,"t":"2025-12-09T05:00:00Z","v":6792968,"vw":687.21736},{"c":690.92,"h":692.3897,"l":684.74,"n":79336,"o":685.97,"t":"2025-12-10T05:00:00Z","v":17850745,"vw":688.826549},{"c":692.59,"h":692.71,"l":685.6,"n":90696,"o":688.57,"t":"2025-12-11T05:00:00Z","v":27041106,"vw":690.48538},{"c":685.17,"h":692.33,"l":682.58,"n":96127,"o":691.64,"t":"2025-12-12T05:00:00Z","v":14659451,"vw":686.259527},{"c":684.15,"h":689.19,"l":682.66,"n":111756,"o":689.19,"t":"2025-12-15T05:00:00Z","v":9028417,"vw":684.506691},{"c":679.84,"h":682.06,"l":675.95,"n":125808,"o":680.19,"t":"2025-12-16T05:00:00Z","v":40598501,"vw":679.353043},{"c":672.41,"h":681.35,"l":672.16,"n":124210,"o":680.9,"t":"2025-12-17T05:00:00Z","v":32809874,"vw":674.738266},{"c":677.5,"h":681.75,"l":675.88,"n":118302,"o":678.57,"t":"2025-12-18T05:00:00Z","v":37055702,"vw":678.50278},{"c":683.49,"h":684.13,"l":679.43,"n":85214,"o":679.58,"t":"2025-12-19T05:00:00Z","v":10176580,"vw":683.12631},{"c":687.83,"h":688.38,"l":685.6901,"n":81444,"o":686.93,"t":"2025-12-22T05:00:00Z","v":14978219,"vw":687.488781},{"c":690.97,"h":691.21,"l":686.86,"n":72482,"o":686.92,"t":"2025-12-23T05:00:00Z","v":8736389,"vw":689.963888},{"c":693.39,"h":693.8621,"l":690.82,"n":53229,"o":690.97,"t":"2025-12-24T05:00:00Z","v":2348171,"vw":692.857636},{"c":693.27,"h":694.7,"l":692.36,"n":55772,"o":693.68,"t":"2025-12-26T05:00:00Z","v":2763763,"vw":693.310222},{"c":690.91,"h":692.19,"l":689.1,"n":82198,"o":690.56,"t":"2025-12-29T05:00:00Z","v":5395361,"vw":690.632344},{"c":689.92,"h":691.56,"l":689.59,"n":65535,"o":690.46,"t":"2025-12-30T05:00:00Z","v":4574533,"vw":690.418249},{"c":684.94,"h":690.39,"l":684.76,"n":66411,"o":690.17,"t":"2025-12-31T05:00:00Z","v":3845935,"vw":686.804906},{"c":686.19,"h":689.9,"l":682.88,"n":124426,"o":688.74,"t":"2026-01-02T05:00:00Z","v":7056867,"vw":685.961897},{"c":690.79,"h":692.47,"l":689.42,"n":101626,"o":689.59,"t":"2026-01-05T05:00:00Z","v":11224906,"vw":690.984807},{"c":694.89,"h":695.35,"l":690.83,"n":91672,"o":690.98,"t":"2026-01-06T05:00:00Z","v":7654148,"vw":693.616352},{"c":692.63,"h":697.02,"l":692.36,"n":97055,"o":695.25,"t":"2026-01-07T05:00:00Z","v":7529591,"vw":694.829161},{"c":692.55,"h":693.63,"l":690.5,"n":81590,"o":691.835,"t":"2026-01-08T05:00:00Z","v":6079988,"vw":692.292331},{"c":697.08,"h":698.37,"l":692.26,"n":78614,"o":693.67,"t":"2026-01-09T05:00:00Z","v":5758729,"vw":696.391063},{"c":698.23,"h":699.17,"l":693.71,"n":94779,"o":693.72,"t":"2026-01-12T05:00:00Z","v":6746310,"vw":697.442587},{"c":696.87,"h":699.16,"l":694.44,"n":103849,"o":698.585,"t":"2026-01-13T05:00:00Z","v":6958726,"vw":696.679352},{"c":693.49,"h":694.75,"l":689.18,"n":133636,"o":694.07,"t":"2026-01-14T05:00:00Z","v":11674780,"vw":691.933239},{"c":695.32,"h":698.53,"l":694.27,"n":108676,"o":697.67,"t":"2026-01-15T05:00:00Z","v":7668818,"vw":696.499773},{"c":694.66,"h":697.34,"l":693.17,"n":102637,"o":696.75,"t":"2026-01-16T05:00:00Z","v":7668853,"vw":695.38525},{"c":680.6,"h":687.789,"l":679.58,"n":194161,"o":684.51,"t":"2026-01-20T05:00:00Z","v":8597147,"vw":683.232898},{"c":688.32,"h":691.79,"l":681.17,"n":132449,"o":682.66,"t":"2026-01-21T05:00:00Z","v":8142218,"vw":686.687386},{"c":691.96,"h":694.19,"l":689.98,"n":92178,"o":692.91,"t":"2026-01-22T05:00:00Z","v":6493602,"vw":692.321483},{"c":692.24,"h":694.04,"l":690.22,"n":115773,"o":691.19,"t":"2026-01-23T05:00:00Z","v":7893976,"vw":692.26556},{"c":695.89,"h":697.22,"l":693,"n":93792,"o":693.56,"t":"2026-01-26T05:00:00Z","v":7027975,"vw":696.042909},{"c":698.65,"h":699.63,"l":696.66,"n":87521,"o":697.28,"t":"2026-01-27T05:00:00Z","v":8645881,"vw":698.733054},{"c":698.7,"h":700.97,"l":697.02,"n":104646,"o":700.11,"t":"2026-01-28T05:00:00Z","v":10289127,"vw":698.745559},{"c":697.09,"h":700.15,"l":687.89,"n":125490,"o":699.47,"t":"2026-01-29T05:00:00Z","v":7416065,"vw":694.209643},{"c":695.03,"h":697.33,"l":690.2,"n":154624,"o":694.86,"t":"2026-01-30T05:00:00Z","v":11124794,"vw":694.407262},{"c":698.54,"h":700.06,"l":692.53,"n":121315,"o":692.65,"t":"2026-02-02T05:00:00Z","v":8246408,"vw":698.133967},{"c":692.57,"h":700.08,"l":687.1,"n":160618,"o":699.3,"t":"2026-02-03T05:00:00Z","v":7309617,"vw":692.618194},{"c":689.29,"h":694.52,"l":684.79,"n":165635,"o":693.47,"t":"2026-02-04T05:00:00Z","v":15289234,"vw":689.584664},{"c":680.52,"h":686.71,"l":678.81,"n":190287,"o":683.93,"t":"2026-02-05T05:00:00Z","v":8108870,"vw":681.943432},{"c":693.78,"h":695.4,"l":683.91,"n":148058,"o":684.49,"t":"2026-02-06T05:00:00Z","v":7928129,"vw":691.457578},{"c":697.09,"h":698.98,"l":691.4,"n":95069,"o":692.49,"t":"2026-02-09T05:00:00Z","v":5078591,"vw":696.957633},{"c":695.15,"h":699.66,"l":694.76,"n":105463,"o":698.05,"t":"2026-02-10T05:00:00Z","v":5057135,"vw":697.122433},{"c":695.05,"h":700.27,"l":692.28,"n":114259,"o":699.51,"t":"2026-02-11T05:00:00Z","v":7277884,"vw":695.749293},{"c":684.33,"h":698.46,"l":683.44,"n":146908,"o":697.36,"t":"2026-02-12T05:00:00Z","v":7399980,"vw":688.279696},{"c":684.76,"h":689.35,"l":680.54,"n":107600,"o":684.73,"t":"2026-02-13T05:00:00Z","v":5509512,"vw":685.822559},{"c":685.84,"h":688,"l":678.8,"n":118228,"o":683.17,"t":"2026-02-17T05:00:00Z","v":7334689,"vw":684.671239},{"c":689.35,"h":692.22,"l":685.91,"n":97950,"o":687.09,"t":"2026-02-18T05:00:00Z","v":7366827,"vw":689.53678},{"c":687.68,"h":689.26,"l":684.62,"n":95980,"o":686.93,"t":"2026-02-19T05:00:00Z","v":4774321,"vw":686.918642},{"c":692.5,"h":693.08,"l":684.9,"n":114679,"o":685.32,"t":"2026-02-20T05:00:00Z","v":6459154,"vw":690.644159},{"c":685.49,"h":693.1,"l":683.43,"n":102907,"o":690.94,"t":"2026-02-23T05:00:00Z","v":5715545,"vw":685.964983},{"c":690.51,"h":691.4382,"l":683.05,"n":101770,"o":684.96,"t":"2026-02-24T05:00:00Z","v":4655143,"vw":688.824723},{"c":696.25,"h":696.83,"l":693.24,"n":104050,"o":693.26,"t":"2026-02-25T05:00:00Z","v":7420938,"vw":695.510194},{"c":692.41,"h":696.43,"l":687.46,"n":142610,"o":696.43,"t":"2026-02-26T05:00:00Z","v":6308195,"vw":691.412061},{"c":689.38,"h":689.93,"l":684.72,"n":133046,"o":686.13,"t":"2026-02-27T05:00:00Z","v":7625524,"vw":687.868235},{"c":689.45,"h":691.74,"l":681.06,"n":139038,"o":681.76,"t":"2026-03-02T05:00:00Z","v":6362072,"vw":688.355958},{"c":683.37,"h":685.67,"l":672.65,"n":195597,"o":678.08,"t":"2026-03-03T05:00:00Z","v":8244266,"vw":680.11241},{"c":688.28,"h":690.19,"l":682.67,"n":112949,"o":684.71,"t":"2026-03-04T05:00:00Z","v":7483355,"vw":688.28377},{"c":684.46,"h":688.62,"l":678.64,"n":118652,"o":685.1,"t":"2026-03-05T05:00:00Z","v":7017141,"vw":682.970559},{"c":675.4,"h":679.14,"l":672.75,"n":127023,"o":676.43,"t":"2026-03-06T05:00:00Z","v":5381505,"vw":676.555471},{"c":681.35,"h":682.99,"l":665.35,"n":171797,"o":669.36,"t":"2026-03-09T04:00:00Z","v":8321293,"vw":674.200624},{"c":680.12,"h":686.44,"l":677.825,"n":133623,"o":680.85,"t":"2026-03-10T04:00:00Z","v":13588421,"vw":682.482289},{"c":679.39,"h":683.14,"l":676.38,"n":103456,"o":680.62,"t":"2026-03-11T04:00:00Z","v":8216522,"vw":678.997868},{"c":668.95,"h":674.64,"l":668.84,"n":143614,"o":674.16,"t":"2026-03-12T04:00:00Z","v":28574147,"vw":671.469171},{"c":665.2,"h":675.2477,"l":664.31,"n":133834,"o":672.24,"t":"2026-03-13T04:00:00Z","v":24755096,"vw":667.604804},{"c":671.91,"h":675.05,"l":670.14,"n":120877,"o":671.34,"t":"2026-03-16T04:00:00Z","v":8249988,"vw":672.245925},{"c":671.99,"h":675.67,"l":671.33,"n":114744,"o":673.61,"t":"2026-03-17T04:00:00Z","v":23224401,"vw":672.752031},{"c":662.85,"h":670.9,"l":662.45,"n":126679,"o":669.58,"t":"2026-03-18T04:00:00Z","v":17029395,"vw":665.630347},{"c":660.93,"h":664.1,"l":656.37,"n":131190,"o":658.07,"t":"2026-03-19T04:00:00Z","v":10230131,"vw":659.741921},{"c":651.3,"h":659.65,"l":647.7,"n":165263,"o":659.49,"t":"2026-03-20T04:00:00Z","v":12772907,"vw":652.664568},{"c":658.34,"h":665.605,"l":656.94,"n":193527,"o":660.97,"t":"2026-03-23T04:00:00Z","v":18636075,"vw":660.694327},{"c":656.23,"h":660,"l":652.84,"n":149922,"o":654.25,"t":"2026-03-24T04:00:00Z","v":14797261,"vw":656.705675},{"c":659.74,"h":663.87,"l":657.2,"n":109566,"o":661.63,"t":"2026-03-25T04:00:00Z","v":19653154,"vw":660.485488},{"c":648.01,"h":657.8,"l":647.69,"n":145304,"o":654.98,"t":"2026-03-26T04:00:00Z","v":5858842,"vw":652.411421},{"c":636.99,"h":645.57,"l":636,"n":181958,"o":645.47,"t":"2026-03-27T04:00:00Z","v":7249518,"vw":639.873761},{"c":634.93,"h":643.28,"l":632.14,"n":185153,"o":642.98,"t":"2026-03-30T04:00:00Z","v":11832303,"vw":636.599988},{"c":653.21,"h":654.5,"l":640.89,"n":218884,"o":641.855,"t":"2026-03-31T04:00:00Z","v":10632937,"vw":648.656863},{"c":658.06,"h":661.52,"l":655.985,"n":162978,"o":656.83,"t":"2026-04-01T04:00:00Z","v":13134765,"vw":658.535663},{"c":658.96,"h":660.95,"l":648.08,"n":124164,"o":649.35,"t":"2026-04-02T04:00:00Z","v":10384082,"vw":656.660444},{"c":661.86,"h":662.675,"l":658.57,"n":96315,"o":658.85,"t":"2026-04-06T04:00:00Z","v":3258167,"vw":660.759254},{"c":662.38,"h":662.55,"l":654.06,"n":98351,"o":659.61,"t":"2026-04-07T04:00:00Z","v":4150615,"vw":658.916333},{"c":678.99,"h":680.19,"l":674.55,"n":123283,"o":679.47,"t":"2026-04-08T04:00:00Z","v":7120882,"vw":678.110531},{"c":683.01,"h":684.26,"l":676.9,"n":83817,"o":677.93,"t":"2026-04-09T04:00:00Z","v":4802043,"vw":681.649915},{"c":682.62,"h":685.17,"l":681.56,"n":70010,"o":684.42,"t":"2026-04-10T04:00:00Z","v":3053904,"vw":682.92351},{"c":689.54,"h":689.83,"l":679.73,"n":119707,"o":680.52,"t":"2026-04-13T04:00:00Z","v":10460279,"vw":687.485326},{"c":697.69,"h":697.77,"l":690.85,"n":81756,"o":690.86,"t":"2026-04-14T04:00:00Z","v":3826751,"vw":695.78017},{"c":703.19,"h":703.61,"l":697.49,"n":74027,"o":698.47,"t":"2026-04-15T04:00:00Z","v":4347761,"vw":701.383401},{"c":704.74,"h":706,"l":701.77,"n":80130,"o":704.32,"t":"2026-04-16T04:00:00Z","v":4769490,"vw":704.109371},{"c":713.36,"h":715.6599,"l":709.0401,"n":93900,"o":709.39,"t":"2026-04-17T04:00:00Z","v":4926253,"vw":713.172052},{"c":712.09,"h":713.17,"l":709.39,"n":82332,"o":712.06,"t":"2026-04-20T04:00:00Z","v":5034987,"vw":711.587373},{"c":707.23,"h":714.545,"l":705.9,"n":90748,"o":713.52,"t":"2026-04-21T04:00:00Z","v":4318705,"vw":709.261081},{"c":714.56,"h":714.89,"l":711.5,"n":67939,"o":712.37,"t":"2026-04-22T04:00:00Z","v":4136746,"vw":713.472162},{"c":711.74,"h":715.64,"l":705.5701,"n":89433,"o":712.74,"t":"2026-04-23T04:00:00Z","v":5716294,"vw":711.665156},{"c":717.28,"h":717.77,"l":712.3204,"n":74698,"o":714.06,"t":"2026-04-24T04:00:00Z","v":4470044,"vw":716.262182},{"c":718.5,"h":718.95,"l":715.6107,"n":77530,"o":716.5,"t":"2026-04-27T04:00:00Z","v":2988638,"vw":717.569278},{"c":714.96,"h":716.17,"l":712.5575,"n":77224,"o":715.08,"t":"2026-04-28T04:00:00Z","v":3514704,"vw":714.36773},{"c":714.89,"h":715.48,"l":711.66,"n":76689,"o":714.25,"t":"2026-04-29T04:00:00Z","v":4278560,"vw":713.744898},{"c":722.07,"h":723.15,"l":713.76,"n":88730,"o":717.95,"t":"2026-04-30T04:00:00Z","v":7622333,"vw":720.402368},{"c":724.01,"h":728.25,"l":723.8,"n":80456,"o":724.55,"t":"2026-05-01T04:00:00Z","v":4461068,"vw":725.334651},{"c":721.39,"h":725.45,"l":718.34,"n":98890,"o":723.41,"t":"2026-05-04T04:00:00Z","v":3580567,"vw":721.787435},{"c":726.98,"h":728.385,"l":724.87,"n":77521,"o":725.13,"t":"2026-05-05T04:00:00Z","v":8420717,"vw":726.820313},{"c":737.41,"h":738.04,"l":731.19,"n":92318,"o":731.58,"t":"2026-05-06T04:00:00Z","v":11593726,"vw":736.355909},{"c":734.96,"h":739.535,"l":733.15,"n":100600,"o":738.54,"t":"2026-05-07T04:00:00Z","v":4105450,"vw":736.226676},{"c":740.97,"h":741.5,"l":738.02,"n":76526,"o":738.39,"t":"2026-05-08T04:00:00Z","v":3501205,"vw":740.490418},{"c":742.75,"h":744.22,"l":739.91,"n":81934,"o":739.92,"t":"2026-05-11T04:00:00Z","v":5336270,"vw":742.546572},{"c":741.61,"h":742.29,"l":735.22,"n":96131,"o":740.3,"t":"2026-05-12T04:00:00Z","v":4551690,"vw":738.854038},{"c":745.74,"h":747.38,"l":738.925,"n":70046,"o":741.89,"t":"2026-05-13T04:00:00Z","v":4158581,"vw":744.354527},{"c":751.56,"h":753.02,"l":747.07,"n":86155,"o":747.15,"t":"2026-05-14T04:00:00Z","v":5108988,"vw":751.049934},{"c":742.45,"h":746.95,"l":741.4,"n":104635,"o":745.27,"t":"2026-05-15T04:00:00Z","v":4893696,"vw":743.536459},{"c":741.91,"h":744.88,"l":736.8,"n":121179,"o":743.32,"t":"2026-05-18T04:00:00Z","v":5013986,"vw":740.721583},{"c":737.19,"h":741.06,"l":734.97,"n":102968,"o":738.23,"t":"2026-05-19T04:00:00Z","v":4372624,"vw":737.608049},{"c":744.79,"h":745.28,"l":737.32,"n":96560,"o":739.07,"t":"2026-05-20T04:00:00Z","v":3873675,"vw":742.604319},{"c":746.18,"h":748.3,"l":740.62,"n":114736,"o":742.08,"t":"2026-05-21T04:00:00Z","v":5428186,"vw":744.513338},{"c":749.14,"h":752.5,"l":747.9524,"n":79934,"o":749.59,"t":"2026-05-22T04:00:00Z","v":2510135,"vw":750.364687},{"c":754.03,"h":755.68,"l":751.88,"n":74068,"o":753.59,"t":"2026-05-26T04:00:00Z","v":3373468,"vw":753.5771},{"c":754.17,"h":754.88,"l":751.78,"n":77007,"o":754.41,"t":"2026-05-27T04:00:00Z","v":5333875,"vw":753.817412},{"c":758.17,"h":758.72,"l":752.77,"n":107382,"o":753.77,"t":"2026-05-28T04:00:00Z","v":22785306,"vw":756.452627},{"c":760.05,"h":761.65,"l":758.29,"n":101637,"o":759.47,"t":"2026-05-29T04:00:00Z","v":10836781,"vw":760.225595},{"c":762.02,"h":763.93,"l":758.3468,"n":104441,"o":758.99,"t":"2026-06-01T04:00:00Z","v":5898272,"vw":761.366961},{"c":763.06,"h":764,"l":760.3601,"n":66199,"o":760.59,"t":"2026-06-02T04:00:00Z","v":3539629,"vw":762.701141},{"c":757.25,"h":762.36,"l":757.13,"n":103110,"o":761.74,"t":"2026-06-03T04:00:00Z","v":10092553,"vw":758.467389},{"c":760.83,"h":761.905,"l":755,"n":65917,"o":755.67,"t":"2026-06-04T04:00:00Z","v":4669651,"vw":759.733832},{"c":740.91,"h":756.38,"l":738.98,"n":140492,"o":755.9,"t":"2026-06-05T04:00:00Z","v":9675921,"vw":745.670023},{"c":742.66,"h":748.85,"l":741.69,"n":96266,"o":746.87,"t":"2026-06-08T04:00:00Z","v":7683776,"vw":744.584896},{"c":740.75,"h":750.42,"l":725.95,"n":150475,"o":747.14,"t":"2026-06-09T04:00:00Z","v":19899872,"vw":738.546754},{"c":728.92,"h":741.83,"l":728.74,"n":138034,"o":736.89,"t":"2026-06-10T04:00:00Z","v":20074357,"vw":733.075586},{"c":741.05,"h":743.47,"l":727.81,"n":137156,"o":732.2,"t":"2026-06-11T04:00:00Z","v":25300483,"vw":736.526778},{"c":745.14,"h":747.95,"l":738.5,"n":107185,"o":744.23,"t":"2026-06-12T04:00:00Z","v":9510804,"vw":743.910765},{"c":756.35,"h":758.27,"l":753.332,"n":101762,"o":753.35,"t":"2026-06-15T04:00:00Z","v":12698791,"vw":756.214859},{"c":752.01,"h":757.002,"l":751.46,"n":105381,"o":756.16,"t":"2026-06-16T04:00:00Z","v":25048799,"vw":753.426593},{"c":742.61,"h":753.69,"l":740.72,"n":111699,"o":752.89,"t":"2026-06-17T04:00:00Z","v":17289053,"vw":747.9424},{"c":750.11,"h":751.71,"l":747.2701,"n":82907,"o":751.25,"t":"2026-06-18T04:00:00Z","v":12232012,"vw":749.881804},{"c":747.78,"h":753.66,"l":746.58,"n":93359,"o":751.16,"t":"2026-06-22T04:00:00Z","v":16439019,"vw":748.603778},{"c":737.14,"h":743.02,"l":735.75,"n":115467,"o":737.15,"t":"2026-06-23T04:00:00Z","v":15569960,"vw":738.757038},{"c":736.66,"h":743.4,"l":734.26,"n":85090,"o":738.56,"t":"2026-06-24T04:00:00Z","v":9025889,"vw":737.861062},{"c":736.5,"h":742.8,"l":733.04,"n":87021,"o":742.32,"t":"2026-06-25T04:00:00Z","v":25591453,"vw":737.105014},{"c":730.17,"h":739.965,"l":728.74,"n":83438,"o":732.29,"t":"2026-06-26T04:00:00Z","v":5955495,"vw":734.078095},{"c":744.19,"h":744.98,"l":735.6283,"n":86136,"o":740.01,"t":"2026-06-29T04:00:00Z","v":5124286,"vw":743.140638},{"c":748.89,"h":751.5,"l":744.24,"n":144196,"o":744.72,"t":"2026-06-30T04:00:00Z","v":14078610,"vw":749.027745},{"c":749.1,"h":752.93,"l":745.82,"n":89542,"o":748.41,"t":"2026-07-01T04:00:00Z","v":6350465,"vw":749.975289},{"c":748.43,"h":754.76,"l":743.5,"n":90505,"o":750.895,"t":"2026-07-02T04:00:00Z","v":6056644,"vw":748.665604},{"c":754.76,"h":755.91,"l":750.94,"n":91029,"o":752.12,"t":"2026-07-06T04:00:00Z","v":3976577,"vw":754.387111},{"c":751.08,"h":754.46,"l":748.7605,"n":74605,"o":753.74,"t":"2026-07-07T04:00:00Z","v":3019177,"vw":751.313486},{"c":749.06,"h":749.77,"l":743,"n":76435,"o":746.63,"t":"2026-07-08T04:00:00Z","v":4512823,"vw":747.612441},{"c":755.05,"h":755.5,"l":749.08,"n":62950,"o":750.84,"t":"2026-07-09T04:00:00Z","v":3889852,"vw":754.108635},{"c":758.11,"h":758.94,"l":751.64,"n":66259,"o":755.67,"t":"2026-07-10T04:00:00Z","v":4661987,"vw":757.45822},{"c":752.58,"h":757.42,"l":751.54,"n":73982,"o":755.99,"t":"2026-07-13T04:00:00Z","v":2714605,"vw":754.011352},{"c":755.12,"h":756.74,"l":752.19,"n":75300,"o":754.44,"t":"2026-07-14T04:00:00Z","v":4381810,"vw":755.228642},{"c":758.39,"h":759.09,"l":753.75,"n":79614,"o":757.76,"t":"2026-07-15T04:00:00Z","v":3163144,"vw":757.298775},{"c":754.42,"h":758.05,"l":751.445,"n":66953,"o":756.36,"t":"2026-07-16T04:00:00Z","v":3965900,"vw":754.95594},{"c":746.72,"h":750.785,"l":744.2856,"n":80871,"o":745.57,"t":"2026-07-17T04:00:00Z","v":7615598,"vw":747.512444},{"c":745.36,"h":752.17,"l":745.045,"n":74771,"o":750.58,"t":"2026-07-20T04:00:00Z","v":4741026,"vw":747.347329},{"c":751.95,"h":752.54,"l":747.7397,"n":62387,"o":749.83,"t":"2026-07-21T04:00:00Z","v":3466634,"vw":751.403241},{"c":750.93,"h":753.5582,"l":749.91,"n":60098,"o":750.26,"t":"2026-07-22T04:00:00Z","v":3651992,"vw":751.622888},{"c":741.62,"h":746.039,"l":738.67,"n":79647,"o":742.7,"t":"2026-07-23T04:00:00Z","v":7876344,"vw":741.666764},{"c":742.36,"h":747.1794,"l":740.785,"n":65020,"o":741.97,"t":"2026-07-24T04:00:00Z","v":4082671,"vw":743.561469},{"c":742.55,"h":749.03,"l":739.3201,"n":83398,"o":748.4,"t":"2026-07-27T04:00:00Z","v":4526961,"vw":742.650719},{"c":744.22,"h":746.27,"l":739.45,"n":71244,"o":742.45,"t":"2026-07-28T04:00:00Z","v":4196163,"vw":743.794394},{"c":733.12,"h":746.15,"l":732.5,"n":84490,"o":743.415,"t":"2026-07-29T04:00:00Z","v":3977018,"vw":738.098635},{"c":745.2,"h":745.9501,"l":738.08,"n":85327,"o":739.5,"t":"2026-07-30T04:00:00Z","v":3859389,"vw":742.297336},{"c":750.32,"h":752.42,"l":741.18,"n":74921,"o":748.16,"t":"2026-07-31T04:00:00Z","v":4905720,"vw":748.682388},{"c":761.32,"h":762.2067,"l":752.66,"n":87982,"o":753.01,"t":"2026-08-03T04:00:00Z","v":4268145,"vw":759.510176},{"c":774.79,"h":777.07,"l":764.12,"n":86573,"o":764.12,"t":"2026-08-04T04:00:00Z","v":4852087,"vw":772.826364},{"c":773.36,"h":780.64,"l":773.13,"n":93101,"o":779.5,"t":"2026-08-05T04:00:00Z","v":4322739,"vw":776.052611},{"c":772.13,"h":775.455,"l":771.11,"n":69607,"o":773.85,"t":"2026-08-06T04:00:00Z","v":2554901,"vw":772.743756},{"c":776.73,"h":778.32,"l":773.28,"n":72244,"o":774.75,"t":"2026-08-07T04:00:00Z","v":3831409,"vw":776.233959},{"c":776.74,"h":778.76,"l":775.52,"n":68313,"o":776.42,"t":"2026-08-10T04:00:00Z","v":4130040,"vw":776.820865},{"c":774.23,"h":778.35,"l":772.97,"n":76842,"o":778.19,"t":"2026-08-11T04:00:00Z","v":5298962,"vw":774.851208},{"c":776.19,"h":778.56,"l":775,"n":58433,"o":778.42,"t":"2026-08-12T04:00:00Z","v":3487639,"vw":776.292162},{"c":781.47,"h":783.09,"l":777.82,"n":56991,"o":778.53,"t":"2026-08-13T04:00:00Z","v":4127965,"vw":780.826593},{"c":780.04,"h":782.52,"l":779.1499,"n":50395,"o":782.23,"t":"2026-08-14T04:00:00Z","v":1763323,"vw":780.260839},{"c":776.29,"h":780.46,"l":776.19,"n":70057,"o":779.9,"t":"2026-08-17T04:00:00Z","v":3544845,"vw":777.638082},{"c":770.98,"h":773.18,"l":770.57,"n":63981,"o":772.31,"t":"2026-08-18T04:00:00Z","v":4424277,"vw":771.400116},{"c":772.74,"h":776.14,"l":771.78,"n":58226,"o":774.04,"t":"2026-08-19T04:00:00Z","v":4881070,"vw":773.443158},{"c":766.34,"h":771.81,"l":765.66,"n":65124,"o":769.59,"t":"2026-08-20T04:00:00Z","v":5595168,"vw":768.053092},{"c":769.31,"h":771.4701,"l":767.82,"n":62662,"o":769.61,"t":"2026-08-21T04:00:00Z","v":8320345,"vw":769.418728},{"c":767.13,"h":768.8227,"l":765.735,"n":64041,"o":768.4,"t":"2026-08-24T04:00:00Z","v":6399119,"vw":767.40374},{"c":769.62,"h":770.36,"l":766.67,"n":58883,"o":769.76,"t":"2026-08-25T04:00:00Z","v":5378566,"vw":769.094203},{"c":769.65,"h":770.97,"l":767.5605,"n":56106,"o":768.38,"t":"2026-08-26T04:00:00Z","v":5477754,"vw":769.512233},{"c":774.75,"h":776.02,"l":770.81,"n":57701,"o":772.13,"t":"2026-08-27T04:00:00Z","v":5199419,"vw":774.27433},{"c":773,"h":779.02,"l":772,"n":55233,"o":775.43,"t":"2026-08-28T04:00:00Z","v":5135801,"vw":774.415792},{"c":770.74,"h":771.68,"l":768.3901,"n":65937,"o":771.03,"t":"2026-08-31T04:00:00Z","v":7060565,"vw":770.291055},{"c":765.35,"h":768.31,"l":763.12,"n":81423,"o":765.64,"t":"2026-09-01T04:00:00Z","v":5724845,"vw":765.597231},{"c":768.81,"h":770.15,"l":765.38,"n":60741,"o":766.05,"t":"2026-09-02T04:00:00Z","v":10026952,"vw":768.616666},{"c":777.13,"h":777.73,"l":771.17,"n":67454,"o":771.54,"t":"2026-09-03T04:00:00Z","v":9943994,"vw":776.09971},{"c":773.92,"h":776.59,"l":772.7,"n":64153,"o":775.72,"t":"2026-09-04T04:00:00Z","v":10447717,"vw":774.120981},{"c":769.2,"h":773.32,"l":768.54,"n":84736,"o":772.76,"t":"2026-09-08T04:00:00Z","v":16265306,"vw":770.030631},{"c":766.1,"h":768.14,"l":764.632,"n":67767,"o":767.71,"t":"2026-09-09T04:00:00Z","v":8171041,"vw":766.47095},{"c":761.53,"h":763.74,"l":760.3,"n":68611,"o":761.61,"t":"2026-09-10T04:00:00Z","v":17473944,"vw":761.788459},{"c":767.92,"h":770.055,"l":767.32,"n":60318,"o":768.4,"t":"2026-09-11T04:00:00Z","v":7587092,"vw":768.695689},{"c":764.48,"h":767.15,"l":761.55,"n":64720,"o":762.64,"t":"2026-09-14T04:00:00Z","v":4593510,"vw":764.936176},{"c":758.88,"h":761.76,"l":757.59,"n":79115,"o":761.58,"t":"2026-09-15T04:00:00Z","v":12563511,"vw":758.836894},{"c":755.63,"h":763.04,"l":751.02,"n":72100,"o":760.92,"t":"2026-09-16T04:00:00Z","v":15600405,"vw":757.765702},{"c":764.08,"h":765.005,"l":761.49,"n":75395,"o":764.62,"t":"2026-09-17T04:00:00Z","v":9922902,"vw":763.746632},{"c":764.92,"h":765.33,"l":761.305,"n":62168,"o":764.74,"t":"2026-09-18T04:00:00Z","v":6604141,"vw":763.888545},{"c":776.86,"h":778.28,"l":769.43,"n":77774,"o":769.68,"t":"2026-09-21T04:00:00Z","v":9262068,"vw":775.23111},{"c":776.81,"h":778.51,"l":776.0293,"n":85158,"o":777.35,"t":"2026-09-22T04:00:00Z","v":18033591,"vw":777.098632},{"c":771.21,"h":776.4,"l":769.87,"n":73967,"o":776.16,"t":"2026-09-23T04:00:00Z","v":8412876,"vw":771.605491},{"c":770.62,"h":772.295,"l":766.5791,"n":68048,"o":767.42,"t":"2026-09-24T04:00:00Z","v":7964049,"vw":770.211671},{"c":774.83,"h":775.645,"l":769.6754,"n":72647,"o":772.16,"t":"2026-09-25T04:00:00Z","v":9714004,"vw":774.215463},{"c":768.93,"h":772.88,"l":767.07,"n":90264,"o":771.775,"t":"2026-09-28T04:00:00Z","v":5509958,"vw":769.696039},{"c":767.52,"h":770.49,"l":765.705,"n":77758,"o":770.175,"t":"2026-09-29T04:00:00Z","v":5527948,"vw":767.500261},{"c":765.85,"h":772.78,"l":765.5,"n":77489,"o":769.82,"t":"2026-09-30T04:00:00Z","v":7149515,"vw":768.65927},{"c":767.38,"h":768.9993,"l":762.11,"n":92150,"o":767.68,"t":"2026-10-01T04:00:00Z","v":6557937,"vw":765.840868},{"c":773.1,"h":776.05,"l":770.525,"n":87828,"o":773.96,"t":"2026-10-02T04:00:00Z","v":5168760,"vw":773.026058},{"c":778.25,"h":780.02,"l":773.035,"n":81513,"o":773.05,"t":"2026-10-05T04:00:00Z","v":9060463,"vw":777.429448},{"c":782.54,"h":785.03,"l":781.38,"n":62092,"o":781.58,"t":"2026-10-06T04:00:00Z","v":4657738,"vw":782.875459},{"c":780.58,"h":781.37,"l":777,"n":65091,"o":779.11,"t":"2026-10-07T04:00:00Z","v":3654129,"vw":779.842512},{"c":777.27,"h":780.5,"l":773.84,"n":65640,"o":778.26,"t":"2026-10-08T04:00:00Z","v":4739324,"vw":777.224996},{"c":781.97,"h":782.86,"l":778.59,"n":61471,"o":779.66,"t":"2026-10-09T04:00:00Z","v":3090259,"vw":781.416473},{"c":781.44,"h":782.82,"l":780.5,"n":51712,"o":782.17,"t":"2026-10-12T04:00:00Z","v":3222684,"vw":781.438202},{"c":781.54,"h":782.18,"l":779.4,"n":50656,"o":780.78,"t":"2026-10-13T04:00:00Z","v":3975587,"vw":781.119632},{"c":773.09,"h":779.79,"l":770.115,"n":87231,"o":778.36,"t":"2026-10-14T04:00:00Z","v":5021645,"vw":773.692354},{"c":775.16,"h":776.26,"l":767.885,"n":56328,"o":769.68,"t":"2026-10-15T04:00:00Z","v":3321671,"vw":773.251584}],"volatilityBars":[{"c":778.61,"h":780.23,"l":777.7,"n":84,"o":777.99,"t":"2026-10-08T08:00:00Z","v":1155,"vw":778.455409},{"c":778.81,"h":778.85,"l":778.54,"n":17,"o":778.56,"t":"2026-10-08T08:15:00Z","v":1108,"vw":778.683954},{"c":778.21,"h":779.14,"l":778.16,"n":60,"o":778.82,"t":"2026-10-08T08:30:00Z","v":4773,"vw":778.544937},{"c":777.89,"h":777.89,"l":777.89,"n":12,"o":777.89,"t":"2026-10-08T08:45:00Z","v":512,"vw":777.89},{"c":778.19,"h":778.4,"l":777.98,"n":39,"o":777.98,"t":"2026-10-08T09:00:00Z","v":2267,"vw":778.08905},{"c":777.7,"h":777.7,"l":777.7,"n":1,"o":777.7,"t":"2026-10-08T09:15:00Z","v":100,"vw":777.7},{"c":778.06,"h":778.2,"l":777.65,"n":85,"o":777.93,"t":"2026-10-08T09:30:00Z","v":4541,"vw":777.872902},{"c":777.62,"h":777.68,"l":777.6,"n":18,"o":777.6,"t":"2026-10-08T09:45:00Z","v":1175,"vw":777.638702},{"c":777.75,"h":777.75,"l":777.75,"n":1,"o":777.75,"t":"2026-10-08T10:00:00Z","v":96,"vw":777.75},{"c":776.8,"h":777.48,"l":776.34,"n":501,"o":777.48,"t":"2026-10-08T10:15:00Z","v":16814,"vw":776.643112},{"c":776.52,"h":776.54,"l":775.99,"n":52,"o":776.2567,"t":"2026-10-08T10:30:00Z","v":3364,"vw":776.320919},{"c":776.61,"h":776.61,"l":776.61,"n":3,"o":776.61,"t":"2026-10-08T10:45:00Z","v":190,"vw":776.61},{"c":776.58,"h":776.58,"l":776.4,"n":58,"o":776.52,"t":"2026-10-08T11:00:00Z","v":3654,"vw":776.491864},{"c":777.27,"h":777.41,"l":776.73,"n":212,"o":777.03,"t":"2026-10-08T11:30:00Z","v":8042,"vw":776.905155},{"c":777.29,"h":777.48,"l":777.28,"n":24,"o":777.28,"t":"2026-10-08T11:45:00Z","v":1085,"vw":777.381047},{"c":777.65,"h":777.65,"l":777.41,"n":12,"o":777.41,"t":"2026-10-08T12:00:00Z","v":402,"vw":777.531791},{"c":777.86,"h":777.95,"l":777.37,"n":102,"o":777.44,"t":"2026-10-08T12:15:00Z","v":4355,"vw":777.526215},{"c":777.49,"h":777.9,"l":777.33,"n":68,"o":777.7,"t":"2026-10-08T12:30:00Z","v":2453,"vw":777.628973},{"c":777.71,"h":777.72,"l":777.31,"n":13,"o":777.38,"t":"2026-10-08T12:45:00Z","v":673,"vw":777.624634},{"c":778.23,"h":778.24,"l":777.83,"n":108,"o":777.83,"t":"2026-10-08T13:00:00Z","v":4112,"vw":778.131632},{"c":778.37,"h":778.73,"l":778.08,"n":111,"o":778.2977,"t":"2026-10-08T13:15:00Z","v":27093,"vw":778.351421},{"c":778.04,"h":778.71,"l":777.87,"n":4946,"o":778.26,"t":"2026-10-08T13:30:00Z","v":168317,"vw":778.250875},{"c":778.79,"h":779.1,"l":777.99,"n":2122,"o":778.07,"t":"2026-10-08T13:45:00Z","v":52264,"vw":778.532193},{"c":779.265,"h":779.45,"l":778.5601,"n":2439,"o":778.685,"t":"2026-10-08T14:00:00Z","v":45404,"vw":779.099216},{"c":779.84,"h":779.97,"l":779.09,"n":2450,"o":779.27,"t":"2026-10-08T14:15:00Z","v":74736,"vw":779.457624},{"c":779.38,"h":779.99,"l":779.2491,"n":1980,"o":779.84,"t":"2026-10-08T14:30:00Z","v":39618,"vw":779.680194},{"c":778.74,"h":779.49,"l":778.26,"n":1939,"o":779.34,"t":"2026-10-08T14:45:00Z","v":64964,"vw":778.912564},{"c":777.915,"h":778.81,"l":777.91,"n":2181,"o":778.74,"t":"2026-10-08T15:00:00Z","v":63394,"vw":778.403197},{"c":778.12,"h":778.25,"l":777.68,"n":2268,"o":777.89,"t":"2026-10-08T15:15:00Z","v":63715,"vw":777.872657},{"c":777.86,"h":778.13,"l":777.63,"n":1839,"o":778.13,"t":"2026-10-08T15:30:00Z","v":96741,"vw":777.87539},{"c":777.785,"h":778.14,"l":777.58,"n":2030,"o":777.95,"t":"2026-10-08T15:45:00Z","v":62130,"vw":777.920425},{"c":778.135,"h":778.36,"l":777.57,"n":1744,"o":777.83,"t":"2026-10-08T16:00:00Z","v":73085,"vw":777.878503},{"c":778.84,"h":780.5,"l":778.04,"n":3325,"o":778.1599,"t":"2026-10-08T16:15:00Z","v":133633,"vw":779.145134},{"c":778.27,"h":779.18,"l":778.16,"n":1819,"o":778.8475,"t":"2026-10-08T16:30:00Z","v":69227,"vw":778.604365},{"c":776.5984,"h":778.419,"l":775.88,"n":2709,"o":778.2,"t":"2026-10-08T16:45:00Z","v":148737,"vw":776.54733},{"c":776.56,"h":776.81,"l":775.25,"n":2303,"o":776.39,"t":"2026-10-08T17:00:00Z","v":94088,"vw":775.87866},{"c":774.48,"h":776.89,"l":773.84,"n":2589,"o":776.57,"t":"2026-10-08T17:15:00Z","v":214239,"vw":775.158886},{"c":775.94,"h":776.1299,"l":774.29,"n":1752,"o":774.6,"t":"2026-10-08T17:30:00Z","v":67527,"vw":775.251981},{"c":775.28,"h":776.205,"l":774.69,"n":2954,"o":776,"t":"2026-10-08T17:45:00Z","v":72446,"vw":775.473682},{"c":776.09,"h":776.13,"l":774.82,"n":1759,"o":775.37,"t":"2026-10-08T18:00:00Z","v":59507,"vw":775.442276},{"c":776.76,"h":777.145,"l":776.0353,"n":1705,"o":776.08,"t":"2026-10-08T18:15:00Z","v":85500,"vw":776.539915},{"c":776.27,"h":776.61,"l":775.91,"n":1956,"o":776.56,"t":"2026-10-08T18:30:00Z","v":136363,"vw":776.34591},{"c":776.35,"h":776.66,"l":776.1,"n":1592,"o":776.26,"t":"2026-10-08T18:45:00Z","v":47981,"vw":776.401682},{"c":776.43,"h":776.57,"l":775.71,"n":2355,"o":776.3,"t":"2026-10-08T19:00:00Z","v":77692,"vw":776.210386},{"c":776.785,"h":777.32,"l":776.06,"n":2566,"o":776.36,"t":"2026-10-08T19:15:00Z","v":96431,"vw":776.674103},{"c":776.7501,"h":776.91,"l":776.37,"n":2748,"o":776.8,"t":"2026-10-08T19:30:00Z","v":121916,"vw":776.671544},{"c":777.25,"h":777.48,"l":776.5,"n":5279,"o":776.66,"t":"2026-10-08T19:45:00Z","v":171493,"vw":777.025256},{"c":777.77,"h":777.8437,"l":777.1625,"n":58,"o":777.34,"t":"2026-10-08T20:00:00Z","v":1764365,"vw":777.203275},{"c":777.5646,"h":777.62,"l":777.53,"n":10,"o":777.62,"t":"2026-10-08T20:30:00Z","v":1173,"vw":777.609006},{"c":777.7,"h":777.7,"l":777.68,"n":13,"o":777.68,"t":"2026-10-08T20:45:00Z","v":617,"vw":777.683209},{"c":778.34,"h":778.34,"l":777.5,"n":5,"o":777.5,"t":"2026-10-08T21:00:00Z","v":447,"vw":777.904135},{"c":777.02,"h":777.02,"l":777.02,"n":8,"o":777.02,"t":"2026-10-08T21:45:00Z","v":96,"vw":777.02},{"c":777.73,"h":777.82,"l":777.55,"n":51,"o":777.58,"t":"2026-10-08T22:00:00Z","v":3666,"vw":777.705757},{"c":778.21,"h":778.21,"l":778.21,"n":9,"o":778.21,"t":"2026-10-08T22:15:00Z","v":1080,"vw":778.21},{"c":778.42,"h":778.42,"l":778.21,"n":14,"o":778.21,"t":"2026-10-08T22:30:00Z","v":1284,"vw":778.226048},{"c":778.01,"h":778.01,"l":778.01,"n":5,"o":778.01,"t":"2026-10-08T23:00:00Z","v":362,"vw":778.01},{"c":778.01,"h":778.01,"l":778.01,"n":4,"o":778.01,"t":"2026-10-08T23:15:00Z","v":203,"vw":778.01},{"c":778.01,"h":778.01,"l":778.01,"n":1,"o":778.01,"t":"2026-10-08T23:30:00Z","v":200,"vw":778.01},{"c":780.41,"h":780.48,"l":779.25,"n":88,"o":780.13,"t":"2026-10-09T08:00:00Z","v":4639,"vw":780.006503},{"c":780.86,"h":780.86,"l":780.85,"n":3,"o":780.85,"t":"2026-10-09T08:30:00Z","v":200,"vw":780.852},{"c":780.96,"h":780.96,"l":780.96,"n":1,"o":780.96,"t":"2026-10-09T08:45:00Z","v":100,"vw":780.96},{"c":780.82,"h":780.82,"l":780.82,"n":1,"o":780.82,"t":"2026-10-09T09:00:00Z","v":100,"vw":780.82},{"c":780.94,"h":780.95,"l":780.79,"n":12,"o":780.79,"t":"2026-10-09T09:15:00Z","v":1550,"vw":780.860329},{"c":780.64,"h":780.64,"l":780.64,"n":1,"o":780.64,"t":"2026-10-09T10:00:00Z","v":200,"vw":780.64},{"c":780.34,"h":780.34,"l":780.34,"n":1,"o":780.34,"t":"2026-10-09T10:15:00Z","v":59,"vw":780.34},{"c":779.98,"h":780.13,"l":779.98,"n":4,"o":780.13,"t":"2026-10-09T10:30:00Z","v":485,"vw":780.068017},{"c":780.48,"h":780.48,"l":779.93,"n":13,"o":779.97,"t":"2026-10-09T10:45:00Z","v":1305,"vw":780.310913},{"c":780.37,"h":780.48,"l":780.2,"n":43,"o":780.42,"t":"2026-10-09T11:00:00Z","v":3132,"vw":780.334967},{"c":780.75,"h":780.75,"l":780.47,"n":6,"o":780.48,"t":"2026-10-09T11:15:00Z","v":531,"vw":780.545714},{"c":780.42,"h":780.73,"l":780.41,"n":20,"o":780.73,"t":"2026-10-09T11:30:00Z","v":805,"vw":780.566645},{"c":780.93,"h":780.94,"l":780.65,"n":49,"o":780.65,"t":"2026-10-09T11:45:00Z","v":4188,"vw":780.862969},{"c":780.5,"h":781.16,"l":780.5,"n":21,"o":781.16,"t":"2026-10-09T12:00:00Z","v":1173,"vw":780.662847},{"c":780.5,"h":780.5,"l":780.4,"n":8,"o":780.4,"t":"2026-10-09T12:15:00Z","v":1018,"vw":780.45},{"c":779.8,"h":780.3,"l":779.8,"n":14,"o":780.3,"t":"2026-10-09T12:30:00Z","v":1006,"vw":780.102089},{"c":779.92,"h":779.92,"l":779.25,"n":22,"o":779.56,"t":"2026-10-09T12:45:00Z","v":802,"vw":779.77942},{"c":780.08,"h":780.2,"l":780,"n":46,"o":780.03,"t":"2026-10-09T13:00:00Z","v":2392,"vw":780.048638},{"c":779.74,"h":780.16,"l":779.7,"n":208,"o":780.16,"t":"2026-10-09T13:15:00Z","v":7939,"vw":779.793663},{"c":779,"h":780.2,"l":778.6,"n":5121,"o":779.7,"t":"2026-10-09T13:30:00Z","v":180698,"vw":779.461056},{"c":779.55,"h":779.55,"l":778.59,"n":2034,"o":779.02,"t":"2026-10-09T13:45:00Z","v":50515,"vw":779.160599},{"c":779.595,"h":779.72,"l":778.93,"n":2307,"o":779.36,"t":"2026-10-09T14:00:00Z","v":54984,"vw":779.3882},{"c":780,"h":780.179,"l":779.5901,"n":2392,"o":779.5901,"t":"2026-10-09T14:15:00Z","v":70021,"vw":779.889575},{"c":779.6501,"h":780.08,"l":779.41,"n":1823,"o":779.99,"t":"2026-10-09T14:30:00Z","v":60226,"vw":779.729134},{"c":780.77,"h":780.99,"l":779.6451,"n":2291,"o":779.65,"t":"2026-10-09T14:45:00Z","v":158777,"vw":780.227066},{"c":780.52,"h":780.97,"l":779.98,"n":2056,"o":780.75,"t":"2026-10-09T15:00:00Z","v":74629,"vw":780.584058},{"c":780.559,"h":781.22,"l":780.55,"n":1676,"o":780.57,"t":"2026-10-09T15:15:00Z","v":62082,"vw":780.884971},{"c":780.62,"h":780.8,"l":780.15,"n":1519,"o":780.53,"t":"2026-10-09T15:30:00Z","v":48338,"vw":780.421493},{"c":780.71,"h":781.04,"l":780.3077,"n":1938,"o":780.59,"t":"2026-10-09T15:45:00Z","v":59166,"vw":780.805747},{"c":781.1067,"h":781.175,"l":780.28,"n":2499,"o":780.745,"t":"2026-10-09T16:00:00Z","v":104751,"vw":780.7622},{"c":781.46,"h":781.52,"l":781.11,"n":1388,"o":781.14,"t":"2026-10-09T16:15:00Z","v":61534,"vw":781.350981},{"c":781.445,"h":781.6799,"l":781.32,"n":1304,"o":781.52,"t":"2026-10-09T16:30:00Z","v":176114,"vw":781.488893},{"c":781.66,"h":782.11,"l":781.46,"n":1858,"o":781.46,"t":"2026-10-09T16:45:00Z","v":78750,"vw":781.765602},{"c":781.43,"h":781.8851,"l":781.36,"n":1628,"o":781.705,"t":"2026-10-09T17:00:00Z","v":68975,"vw":781.569679},{"c":781.46,"h":781.56,"l":781.21,"n":1305,"o":781.39,"t":"2026-10-09T17:15:00Z","v":45841,"vw":781.353421},{"c":781.56,"h":781.689,"l":781.325,"n":1407,"o":781.48,"t":"2026-10-09T17:30:00Z","v":45747,"vw":781.528564},{"c":781.829,"h":781.87,"l":781.47,"n":3556,"o":781.585,"t":"2026-10-09T17:45:00Z","v":116679,"vw":781.705152},{"c":781.92,"h":782.065,"l":781.56,"n":1279,"o":781.8,"t":"2026-10-09T18:00:00Z","v":47353,"vw":781.784872},{"c":782.065,"h":782.24,"l":781.87,"n":2319,"o":781.9384,"t":"2026-10-09T18:15:00Z","v":103459,"vw":782.046513},{"c":781.9299,"h":782.12,"l":781.86,"n":1914,"o":782.065,"t":"2026-10-09T18:30:00Z","v":102376,"vw":782.021485},{"c":782.41,"h":782.86,"l":781.89,"n":2496,"o":781.93,"t":"2026-10-09T18:45:00Z","v":123912,"vw":782.283096},{"c":782.48,"h":782.57,"l":782.35,"n":2824,"o":782.43,"t":"2026-10-09T19:00:00Z","v":141975,"vw":782.475048},{"c":782.37,"h":782.775,"l":782.37,"n":2629,"o":782.47,"t":"2026-10-09T19:15:00Z","v":107857,"vw":782.580014},{"c":782.085,"h":782.495,"l":782.05,"n":3218,"o":782.35,"t":"2026-10-09T19:30:00Z","v":157836,"vw":782.289073},{"c":781.98,"h":782.21,"l":781.69,"n":5634,"o":782.07,"t":"2026-10-09T19:45:00Z","v":341264,"vw":781.957067},{"c":782.04,"h":782.04,"l":781.97,"n":39,"o":781.97,"t":"2026-10-09T20:00:00Z","v":404499,"vw":781.970036},{"c":782.01,"h":782.07,"l":782,"n":12,"o":782.07,"t":"2026-10-09T20:15:00Z","v":866,"vw":782.024133},{"c":782.141,"h":782.141,"l":782.05,"n":6,"o":782.05,"t":"2026-10-09T20:30:00Z","v":1173,"vw":782.055663},{"c":782.39,"h":782.55,"l":782.23,"n":4,"o":782.23,"t":"2026-10-09T20:45:00Z","v":301,"vw":782.371779},{"c":781.4408,"h":781.4408,"l":781.4408,"n":1,"o":781.4408,"t":"2026-10-09T23:15:00Z","v":40,"vw":781.4408},{"c":783.7,"h":784.45,"l":783.65,"n":73,"o":783.99,"t":"2026-10-12T08:00:00Z","v":2847,"vw":784.127455},{"c":783.73,"h":783.73,"l":783.68,"n":9,"o":783.68,"t":"2026-10-12T08:15:00Z","v":673,"vw":783.714615},{"c":783.34,"h":783.82,"l":783.34,"n":12,"o":783.82,"t":"2026-10-12T08:30:00Z","v":329,"vw":783.68087},{"c":782.79,"h":783.11,"l":782.79,"n":12,"o":783,"t":"2026-10-12T08:45:00Z","v":985,"vw":783.070499},{"c":782.48,"h":782.63,"l":782.48,"n":13,"o":782.63,"t":"2026-10-12T09:00:00Z","v":1223,"vw":782.543917},{"c":782.55,"h":783.04,"l":782.55,"n":22,"o":783.03,"t":"2026-10-12T09:30:00Z","v":2123,"vw":782.966113},{"c":782.51,"h":782.52,"l":782.46,"n":9,"o":782.46,"t":"2026-10-12T09:45:00Z","v":719,"vw":782.509558},{"c":782.54,"h":782.54,"l":782.54,"n":3,"o":782.54,"t":"2026-10-12T10:15:00Z","v":152,"vw":782.54},{"c":782.35,"h":782.44,"l":782.35,"n":4,"o":782.44,"t":"2026-10-12T10:45:00Z","v":186,"vw":782.418182},{"c":782.03,"h":782.3,"l":781.85,"n":26,"o":782.3,"t":"2026-10-12T11:00:00Z","v":1886,"vw":782.039727},{"c":782.31,"h":782.31,"l":782.31,"n":10,"o":782.31,"t":"2026-10-12T11:15:00Z","v":191,"vw":782.31},{"c":782.22,"h":782.39,"l":782.22,"n":12,"o":782.3,"t":"2026-10-12T11:30:00Z","v":1014,"vw":782.245513},{"c":782.51,"h":782.53,"l":782.51,"n":9,"o":782.52,"t":"2026-10-12T11:45:00Z","v":659,"vw":782.52},{"c":782.58,"h":782.58,"l":782.24,"n":11,"o":782.24,"t":"2026-10-12T12:00:00Z","v":1130,"vw":782.427636},{"c":782.64,"h":782.64,"l":782.64,"n":3,"o":782.64,"t":"2026-10-12T12:15:00Z","v":122,"vw":782.64},{"c":782.09,"h":782.09,"l":782.09,"n":2,"o":782.09,"t":"2026-10-12T12:30:00Z","v":42,"vw":782.09},{"c":782.1,"h":782.28,"l":782.1,"n":15,"o":782.27,"t":"2026-10-12T12:45:00Z","v":1321,"vw":782.182391},{"c":782.25,"h":782.25,"l":782.25,"n":2,"o":782.25,"t":"2026-10-12T13:00:00Z","v":1740,"vw":782.25},{"c":782.18,"h":782.42,"l":782.18,"n":89,"o":782.215,"t":"2026-10-12T13:15:00Z","v":4452,"vw":782.317524},{"c":782.39,"h":782.82,"l":782.12,"n":4993,"o":782.17,"t":"2026-10-12T13:30:00Z","v":73160,"vw":782.375556},{"c":781.98,"h":782.65,"l":781.76,"n":3262,"o":782.54,"t":"2026-10-12T13:45:00Z","v":104647,"vw":782.184834},{"c":781.11,"h":782.17,"l":781.065,"n":2230,"o":782.01,"t":"2026-10-12T14:00:00Z","v":46821,"vw":781.623474},{"c":781.3899,"h":781.74,"l":781.09,"n":2211,"o":781.27,"t":"2026-10-12T14:15:00Z","v":57843,"vw":781.421452},{"c":781.2144,"h":781.56,"l":781.07,"n":2140,"o":781.41,"t":"2026-10-12T14:30:00Z","v":48148,"vw":781.374651},{"c":781.61,"h":781.73,"l":781.26,"n":1672,"o":781.3195,"t":"2026-10-12T14:45:00Z","v":51606,"vw":781.470432},{"c":781.7,"h":781.85,"l":781.535,"n":1480,"o":781.67,"t":"2026-10-12T15:00:00Z","v":61709,"vw":781.730229},{"c":781.51,"h":781.9,"l":781.41,"n":1535,"o":781.83,"t":"2026-10-12T15:15:00Z","v":53504,"vw":781.690382},{"c":782.0199,"h":782.025,"l":781.35,"n":1463,"o":781.495,"t":"2026-10-12T15:30:00Z","v":31781,"vw":781.687455},{"c":782.233,"h":782.38,"l":781.9368,"n":1263,"o":782.02,"t":"2026-10-12T15:45:00Z","v":32958,"vw":782.195222},{"c":782.24,"h":782.5984,"l":782.12,"n":1410,"o":782.22,"t":"2026-10-12T16:00:00Z","v":32553,"vw":782.335794},{"c":781.579,"h":782.35,"l":781.39,"n":1481,"o":782.17,"t":"2026-10-12T16:15:00Z","v":46690,"vw":782.015894},{"c":781.5205,"h":781.9,"l":781.5,"n":1080,"o":781.62,"t":"2026-10-12T16:30:00Z","v":39350,"vw":781.760018},{"c":780.995,"h":781.6,"l":780.88,"n":1116,"o":781.53,"t":"2026-10-12T16:45:00Z","v":64181,"vw":781.157575},{"c":781.27,"h":781.37,"l":780.96,"n":1062,"o":781.07,"t":"2026-10-12T17:00:00Z","v":29939,"vw":781.259697},{"c":781.131,"h":781.42,"l":781.0703,"n":952,"o":781.25,"t":"2026-10-12T17:15:00Z","v":31565,"vw":781.254981},{"c":781.14,"h":781.22,"l":780.92,"n":1195,"o":781.155,"t":"2026-10-12T17:30:00Z","v":49986,"vw":781.123508},{"c":781.19,"h":781.4001,"l":781.15,"n":4160,"o":781.17,"t":"2026-10-12T17:45:00Z","v":35154,"vw":781.249567},{"c":780.99,"h":781.195,"l":780.795,"n":1227,"o":781.19,"t":"2026-10-12T18:00:00Z","v":78851,"vw":780.967952},{"c":780.8105,"h":780.99,"l":780.72,"n":1025,"o":780.99,"t":"2026-10-12T18:15:00Z","v":30684,"vw":780.857637},{"c":781.005,"h":781.0215,"l":780.72,"n":1137,"o":780.81,"t":"2026-10-12T18:30:00Z","v":43540,"vw":780.875739},{"c":780.73,"h":781.0633,"l":780.5,"n":1369,"o":781.035,"t":"2026-10-12T18:45:00Z","v":50427,"vw":780.761929},{"c":780.67,"h":780.8,"l":780.6,"n":1314,"o":780.74,"t":"2026-10-12T19:00:00Z","v":48997,"vw":780.714928},{"c":780.755,"h":780.8599,"l":780.62,"n":1558,"o":780.68,"t":"2026-10-12T19:15:00Z","v":59579,"vw":780.756527},{"c":781.19,"h":781.34,"l":780.73,"n":2296,"o":780.73,"t":"2026-10-12T19:30:00Z","v":85682,"vw":781.160927},{"c":781.47,"h":781.705,"l":781.2,"n":6208,"o":781.22,"t":"2026-10-12T19:45:00Z","v":303071,"vw":781.393889},{"c":781.4414,"h":781.46,"l":781.44,"n":30,"o":781.44,"t":"2026-10-12T20:00:00Z","v":909552,"vw":781.440868},{"c":781.46,"h":781.46,"l":781.44,"n":10,"o":781.44,"t":"2026-10-12T20:15:00Z","v":3518,"vw":781.454737},{"c":781.75,"h":781.75,"l":781.31,"n":29,"o":781.36,"t":"2026-10-12T22:00:00Z","v":2300,"vw":781.576607},{"c":781.8,"h":781.8,"l":781.8,"n":2,"o":781.8,"t":"2026-10-12T22:15:00Z","v":101,"vw":781.8},{"c":781.32,"h":781.33,"l":781.29,"n":5,"o":781.31,"t":"2026-10-12T23:00:00Z","v":440,"vw":781.309545},{"c":781.14,"h":781.2,"l":781.14,"n":2,"o":781.2,"t":"2026-10-12T23:15:00Z","v":140,"vw":781.157143},{"c":781.119,"h":781.119,"l":781.119,"n":9,"o":781.119,"t":"2026-10-12T23:30:00Z","v":108,"vw":781.119},{"c":780.56,"h":781.3,"l":780.56,"n":92,"o":781.3,"t":"2026-10-13T08:00:00Z","v":767,"vw":781.136373},{"c":781.84,"h":781.88,"l":781.84,"n":5,"o":781.88,"t":"2026-10-13T08:30:00Z","v":131,"vw":781.854138},{"c":781.76,"h":781.77,"l":781.76,"n":9,"o":781.77,"t":"2026-10-13T08:45:00Z","v":584,"vw":781.762252},{"c":781.76,"h":781.77,"l":781.76,"n":4,"o":781.77,"t":"2026-10-13T09:00:00Z","v":504,"vw":781.76248},{"c":781.91,"h":781.91,"l":781.91,"n":2,"o":781.91,"t":"2026-10-13T09:15:00Z","v":139,"vw":781.91},{"c":782.13,"h":782.18,"l":782.11,"n":9,"o":782.11,"t":"2026-10-13T09:45:00Z","v":733,"vw":782.145266},{"c":782.24,"h":782.24,"l":782.19,"n":5,"o":782.19,"t":"2026-10-13T10:00:00Z","v":548,"vw":782.224845},{"c":781.66,"h":782.12,"l":781.66,"n":17,"o":782.12,"t":"2026-10-13T10:15:00Z","v":1706,"vw":781.953314},{"c":781,"h":781.53,"l":781,"n":6,"o":781.53,"t":"2026-10-13T10:30:00Z","v":508,"vw":781.313755},{"c":780.98,"h":780.98,"l":780.98,"n":2,"o":780.98,"t":"2026-10-13T10:45:00Z","v":126,"vw":780.98},{"c":781.14,"h":781.14,"l":781.02,"n":5,"o":781.02,"t":"2026-10-13T11:00:00Z","v":290,"vw":781.073571},{"c":781.01,"h":781.11,"l":780.85,"n":45,"o":780.8995,"t":"2026-10-13T11:15:00Z","v":2380,"vw":780.985536},{"c":781.0406,"h":781.3,"l":781.0406,"n":31,"o":781.23,"t":"2026-10-13T11:30:00Z","v":1219,"vw":781.147631},{"c":780.93,"h":781.2248,"l":780.93,"n":13,"o":781.2248,"t":"2026-10-13T11:45:00Z","v":1152,"vw":780.95809},{"c":781.12,"h":781.12,"l":780.98,"n":17,"o":780.98,"t":"2026-10-13T12:00:00Z","v":1129,"vw":781.0225},{"c":781.3,"h":781.34,"l":780.47,"n":22,"o":780.47,"t":"2026-10-13T12:15:00Z","v":25773,"vw":780.514905},{"c":781.29,"h":781.42,"l":781.29,"n":14,"o":781.42,"t":"2026-10-13T12:30:00Z","v":595,"vw":781.395425},{"c":780.98,"h":781.12,"l":780.8,"n":97,"o":781.05,"t":"2026-10-13T12:45:00Z","v":5928,"vw":780.98667},{"c":780.95,"h":780.95,"l":780.91,"n":20,"o":780.91,"t":"2026-10-13T13:00:00Z","v":578,"vw":780.937826},{"c":780.78,"h":780.78,"l":780.595,"n":62,"o":780.77,"t":"2026-10-13T13:15:00Z","v":3321,"vw":780.688203},{"c":781.86,"h":782.18,"l":780.62,"n":4181,"o":780.78,"t":"2026-10-13T13:30:00Z","v":140375,"vw":781.258916},{"c":781.55,"h":781.959,"l":781.251,"n":1692,"o":781.9501,"t":"2026-10-13T13:45:00Z","v":64982,"vw":781.749343},{"c":780.92,"h":781.5,"l":780.65,"n":1797,"o":781.4465,"t":"2026-10-13T14:00:00Z","v":57790,"vw":781.077492},{"c":780.95,"h":781.31,"l":780.75,"n":1758,"o":780.98,"t":"2026-10-13T14:15:00Z","v":56836,"vw":780.99184},{"c":781.12,"h":781.29,"l":780.56,"n":2006,"o":781.03,"t":"2026-10-13T14:30:00Z","v":49218,"vw":780.948231},{"c":780.34,"h":781.15,"l":780.2301,"n":1868,"o":781.15,"t":"2026-10-13T14:45:00Z","v":65218,"vw":780.580989},{"c":780.6,"h":780.66,"l":780.1,"n":1866,"o":780.325,"t":"2026-10-13T15:00:00Z","v":48248,"vw":780.364841},{"c":779.61,"h":780.76,"l":779.55,"n":1812,"o":780.56,"t":"2026-10-13T15:15:00Z","v":42056,"vw":780.238684},{"c":779.745,"h":779.81,"l":779.4,"n":1852,"o":779.61,"t":"2026-10-13T15:30:00Z","v":58006,"vw":779.652281},{"c":780.09,"h":780.16,"l":779.4,"n":1907,"o":779.71,"t":"2026-10-13T15:45:00Z","v":91374,"vw":779.735416},{"c":780.39,"h":780.59,"l":780.0314,"n":1604,"o":780.1,"t":"2026-10-13T16:00:00Z","v":71470,"vw":780.279105},{"c":780.7936,"h":780.8,"l":780.35,"n":1184,"o":780.41,"t":"2026-10-13T16:15:00Z","v":34241,"vw":780.574789},{"c":781.3,"h":781.39,"l":780.79,"n":1411,"o":780.79,"t":"2026-10-13T16:30:00Z","v":46602,"vw":781.132155},{"c":780.69,"h":781.39,"l":780.69,"n":1377,"o":781.34,"t":"2026-10-13T16:45:00Z","v":48601,"vw":781.105538},{"c":780.6556,"h":780.77,"l":780.55,"n":1273,"o":780.685,"t":"2026-10-13T17:00:00Z","v":43066,"vw":780.663937},{"c":780.439,"h":780.745,"l":780.37,"n":1004,"o":780.67,"t":"2026-10-13T17:15:00Z","v":27102,"vw":780.562385},{"c":780.965,"h":781.03,"l":780.36,"n":1076,"o":780.4001,"t":"2026-10-13T17:30:00Z","v":58516,"vw":780.697208},{"c":780.43,"h":780.965,"l":780.08,"n":2879,"o":780.965,"t":"2026-10-13T17:45:00Z","v":58177,"vw":780.456191},{"c":781.415,"h":781.53,"l":780.29,"n":1633,"o":780.42,"t":"2026-10-13T18:00:00Z","v":66779,"vw":781.010672},{"c":781.36,"h":781.42,"l":781,"n":1221,"o":781.42,"t":"2026-10-13T18:15:00Z","v":56846,"vw":781.207887},{"c":781.04,"h":781.39,"l":781.04,"n":1612,"o":781.33,"t":"2026-10-13T18:30:00Z","v":76808,"vw":781.179979},{"c":781.21,"h":781.21,"l":780.7,"n":1330,"o":781.08,"t":"2026-10-13T18:45:00Z","v":67848,"vw":780.970225},{"c":781.9251,"h":781.9251,"l":781.07,"n":1428,"o":781.16,"t":"2026-10-13T19:00:00Z","v":58796,"vw":781.461388},{"c":781.755,"h":781.98,"l":781.58,"n":1426,"o":781.94,"t":"2026-10-13T19:15:00Z","v":61454,"vw":781.79648},{"c":781.78,"h":782.05,"l":781.35,"n":2976,"o":781.765,"t":"2026-10-13T19:30:00Z","v":119659,"vw":781.780858},{"c":781.53,"h":781.97,"l":781.18,"n":4982,"o":781.7951,"t":"2026-10-13T19:45:00Z","v":238456,"vw":781.434379},{"c":781.58,"h":781.58,"l":781.2799,"n":97,"o":781.49,"t":"2026-10-13T20:00:00Z","v":1427512,"vw":781.40576},{"c":781.291,"h":781.36,"l":781.22,"n":27,"o":781.36,"t":"2026-10-13T20:15:00Z","v":741,"vw":781.330272},{"c":781.2,"h":781.21,"l":781.2,"n":15,"o":781.21,"t":"2026-10-13T20:30:00Z","v":283,"vw":781.205455},{"c":781.55,"h":781.55,"l":781.55,"n":9,"o":781.55,"t":"2026-10-13T20:45:00Z","v":165,"vw":781.55},{"c":781.32,"h":781.32,"l":781.32,"n":5,"o":781.32,"t":"2026-10-13T22:15:00Z","v":501,"vw":781.32},{"c":781.79,"h":781.881,"l":781.79,"n":9,"o":781.7998,"t":"2026-10-13T22:30:00Z","v":647,"vw":781.829831},{"c":781.92,"h":781.92,"l":781.85,"n":2,"o":781.85,"t":"2026-10-13T22:45:00Z","v":500,"vw":781.892},{"c":781.45,"h":781.7301,"l":781.45,"n":3,"o":781.7301,"t":"2026-10-13T23:00:00Z","v":700,"vw":781.650071},{"c":781.27,"h":781.27,"l":781.27,"n":1,"o":781.27,"t":"2026-10-13T23:15:00Z","v":100,"vw":781.27},{"c":781.3,"h":781.3,"l":781.3,"n":1,"o":781.3,"t":"2026-10-13T23:30:00Z","v":100,"vw":781.3},{"c":781,"h":781.02,"l":781,"n":11,"o":781,"t":"2026-10-13T23:45:00Z","v":618,"vw":781.003436},{"c":783.23,"h":783.23,"l":782.15,"n":100,"o":782.57,"t":"2026-10-14T08:00:00Z","v":3854,"vw":782.552019},{"c":783.17,"h":783.23,"l":783.17,"n":4,"o":783.23,"t":"2026-10-14T08:15:00Z","v":146,"vw":783.198397},{"c":783.3,"h":783.3,"l":783.3,"n":2,"o":783.3,"t":"2026-10-14T08:30:00Z","v":50,"vw":783.3},{"c":782.84,"h":782.84,"l":782.84,"n":1,"o":782.84,"t":"2026-10-14T08:45:00Z","v":100,"vw":782.84},{"c":782.86,"h":782.86,"l":782.86,"n":1,"o":782.86,"t":"2026-10-14T09:00:00Z","v":100,"vw":782.86},{"c":783.17,"h":783.18,"l":783.17,"n":8,"o":783.18,"t":"2026-10-14T10:00:00Z","v":414,"vw":783.175429},{"c":783.38,"h":783.38,"l":783.38,"n":1,"o":783.38,"t":"2026-10-14T10:15:00Z","v":64,"vw":783.38},{"c":782.83,"h":783.17,"l":782.83,"n":21,"o":783.17,"t":"2026-10-14T10:30:00Z","v":2032,"vw":783.038016},{"c":782.87,"h":783,"l":782.86,"n":10,"o":783,"t":"2026-10-14T10:45:00Z","v":1140,"vw":782.935176},{"c":782.755,"h":782.755,"l":782.62,"n":10,"o":782.67,"t":"2026-10-14T11:00:00Z","v":840,"vw":782.653395},{"c":782.8791,"h":783.04,"l":782.8791,"n":10,"o":783,"t":"2026-10-14T11:15:00Z","v":477,"vw":782.990705},{"c":782.76,"h":782.76,"l":782.66,"n":17,"o":782.66,"t":"2026-10-14T11:30:00Z","v":628,"vw":782.679566},{"c":782.77,"h":782.77,"l":782.72,"n":13,"o":782.75,"t":"2026-10-14T11:45:00Z","v":1193,"vw":782.743622},{"c":783.5,"h":783.5,"l":782.88,"n":19,"o":782.88,"t":"2026-10-14T12:00:00Z","v":4032,"vw":783.482853},{"c":783.71,"h":783.82,"l":783.02,"n":56,"o":783.46,"t":"2026-10-14T12:15:00Z","v":4976,"vw":783.459406},{"c":778.5476,"h":782.34,"l":778.51,"n":323,"o":782.34,"t":"2026-10-14T12:30:00Z","v":16150,"vw":779.844056},{"c":778.49,"h":779.79,"l":778.32,"n":211,"o":778.58,"t":"2026-10-14T12:45:00Z","v":7638,"vw":778.965462},{"c":778.89,"h":778.9,"l":778.34,"n":140,"o":778.52,"t":"2026-10-14T13:00:00Z","v":12488,"vw":778.535765},{"c":778.52,"h":778.82,"l":778.17,"n":139,"o":778.82,"t":"2026-10-14T13:15:00Z","v":4133,"vw":778.599473},{"c":778.69,"h":779.375,"l":777.91,"n":6508,"o":778.36,"t":"2026-10-14T13:30:00Z","v":230947,"vw":778.60217},{"c":776.6951,"h":779.79,"l":776.63,"n":3965,"o":778.71,"t":"2026-10-14T13:45:00Z","v":140567,"vw":778.43577},{"c":776.37,"h":777.36,"l":776.0045,"n":3210,"o":776.79,"t":"2026-10-14T14:00:00Z","v":109009,"vw":776.620636},{"c":776.4051,"h":776.75,"l":776.01,"n":3265,"o":776.33,"t":"2026-10-14T14:15:00Z","v":83048,"vw":776.416799},{"c":775.95,"h":776.86,"l":775.58,"n":3672,"o":776.32,"t":"2026-10-14T14:30:00Z","v":139149,"vw":776.289125},{"c":775.94,"h":776.46,"l":775.23,"n":3533,"o":775.95,"t":"2026-10-14T14:45:00Z","v":112597,"vw":775.716264},{"c":774.96,"h":776.01,"l":774.58,"n":3400,"o":775.98,"t":"2026-10-14T15:00:00Z","v":101112,"vw":775.061338},{"c":774.86,"h":775.64,"l":774.85,"n":1990,"o":774.95,"t":"2026-10-14T15:15:00Z","v":51036,"vw":775.312132},{"c":773.81,"h":775.17,"l":773.77,"n":2156,"o":774.9204,"t":"2026-10-14T15:30:00Z","v":51492,"vw":774.523294},{"c":774.23,"h":774.74,"l":773.87,"n":1907,"o":774.07,"t":"2026-10-14T15:45:00Z","v":44714,"vw":774.221598},{"c":772.7711,"h":774.44,"l":772.76,"n":3350,"o":774.215,"t":"2026-10-14T16:00:00Z","v":111769,"vw":773.763575},{"c":772.86,"h":773,"l":772.5,"n":3927,"o":772.75,"t":"2026-10-14T16:15:00Z","v":145922,"vw":772.815842},{"c":773.6,"h":773.93,"l":772.4993,"n":3811,"o":772.76,"t":"2026-10-14T16:30:00Z","v":196229,"vw":773.189537},{"c":773.67,"h":773.7,"l":772.99,"n":2999,"o":773.6,"t":"2026-10-14T16:45:00Z","v":104035,"vw":773.404095},{"c":772.81,"h":774.01,"l":772.72,"n":2301,"o":773.71,"t":"2026-10-14T17:00:00Z","v":97006,"vw":773.071951},{"c":771.66,"h":772.925,"l":771.51,"n":2172,"o":772.79,"t":"2026-10-14T17:15:00Z","v":87735,"vw":772.310476},{"c":771.68,"h":772.18,"l":771.32,"n":2439,"o":771.56,"t":"2026-10-14T17:30:00Z","v":118461,"vw":771.721162},{"c":770.92,"h":771.74,"l":770.68,"n":4510,"o":771.66,"t":"2026-10-14T17:45:00Z","v":119277,"vw":771.220268},{"c":771.74,"h":771.79,"l":770.115,"n":2496,"o":770.91,"t":"2026-10-14T18:00:00Z","v":89269,"vw":770.957489},{"c":771.59,"h":771.87,"l":771.1328,"n":2180,"o":771.68,"t":"2026-10-14T18:15:00Z","v":128638,"vw":771.569383},{"c":771.1499,"h":771.54,"l":770.89,"n":2095,"o":771.54,"t":"2026-10-14T18:30:00Z","v":58799,"vw":771.162955},{"c":771.17,"h":771.669,"l":770.96,"n":2318,"o":771.08,"t":"2026-10-14T18:45:00Z","v":88153,"vw":771.312244},{"c":771.34,"h":771.3901,"l":770.4658,"n":2326,"o":771.08,"t":"2026-10-14T19:00:00Z","v":86476,"vw":770.952158},{"c":772.3,"h":772.415,"l":771.089,"n":3190,"o":771.35,"t":"2026-10-14T19:15:00Z","v":128359,"vw":771.850884},{"c":772.37,"h":773.01,"l":771.81,"n":4364,"o":772.32,"t":"2026-10-14T19:30:00Z","v":241058,"vw":772.457221},{"c":773.04,"h":773.15,"l":771.7801,"n":6993,"o":772.38,"t":"2026-10-14T19:45:00Z","v":334098,"vw":772.413469},{"c":772.5215,"h":773.1,"l":772.4,"n":169,"o":773.07,"t":"2026-10-14T20:00:00Z","v":1597218,"vw":772.765659},{"c":772.492,"h":772.61,"l":772.36,"n":68,"o":772.36,"t":"2026-10-14T20:15:00Z","v":3786,"vw":772.558383},{"c":772.43,"h":772.48,"l":772.42,"n":17,"o":772.47,"t":"2026-10-14T20:30:00Z","v":1334,"vw":772.431196},{"c":772.5,"h":772.55,"l":772.34,"n":13,"o":772.34,"t":"2026-10-14T20:45:00Z","v":636,"vw":772.466824},{"c":772.34,"h":772.34,"l":772.1,"n":12,"o":772.1,"t":"2026-10-14T21:45:00Z","v":1254,"vw":772.32858},{"c":772.47,"h":772.63,"l":772,"n":20,"o":772.63,"t":"2026-10-14T22:00:00Z","v":880,"vw":772.482574},{"c":771.14,"h":772.22,"l":771.13,"n":44,"o":772.22,"t":"2026-10-14T22:15:00Z","v":3362,"vw":771.342766},{"c":770.61,"h":771.11,"l":770.61,"n":17,"o":771.11,"t":"2026-10-14T22:30:00Z","v":771,"vw":770.969475},{"c":771.06,"h":771.14,"l":770.87,"n":12,"o":771.139,"t":"2026-10-14T22:45:00Z","v":635,"vw":771.042633},{"c":771.29,"h":771.29,"l":770.89,"n":7,"o":770.89,"t":"2026-10-14T23:15:00Z","v":442,"vw":771.101727},{"c":770.5524,"h":770.92,"l":770.5524,"n":19,"o":770.8909,"t":"2026-10-14T23:30:00Z","v":1882,"vw":770.792684},{"c":770.52,"h":770.809,"l":770.13,"n":29,"o":770.711,"t":"2026-10-14T23:45:00Z","v":3377,"vw":770.488219},{"c":770.55,"h":770.62,"l":769.59,"n":99,"o":770.59,"t":"2026-10-15T08:00:00Z","v":1734,"vw":770.331004},{"c":770.43,"h":770.59,"l":770.19,"n":7,"o":770.59,"t":"2026-10-15T08:15:00Z","v":687,"vw":770.397742},{"c":770.88,"h":770.88,"l":770.5,"n":13,"o":770.64,"t":"2026-10-15T08:30:00Z","v":836,"vw":770.720932},{"c":771.25,"h":771.25,"l":771.08,"n":7,"o":771.11,"t":"2026-10-15T08:45:00Z","v":1295,"vw":771.096332},{"c":771.38,"h":771.38,"l":771.13,"n":16,"o":771.23,"t":"2026-10-15T09:00:00Z","v":1650,"vw":771.294038},{"c":771.03,"h":771.48,"l":771.03,"n":4,"o":771.48,"t":"2026-10-15T09:15:00Z","v":215,"vw":771.117805},{"c":770.81,"h":770.81,"l":770.64,"n":11,"o":770.64,"t":"2026-10-15T09:30:00Z","v":1088,"vw":770.647816},{"c":771.02,"h":771.04,"l":770.76,"n":11,"o":770.76,"t":"2026-10-15T09:45:00Z","v":1061,"vw":770.972079},{"c":770.46,"h":770.46,"l":770.46,"n":2,"o":770.46,"t":"2026-10-15T10:00:00Z","v":103,"vw":770.46},{"c":770.63,"h":770.63,"l":770.63,"n":3,"o":770.63,"t":"2026-10-15T10:30:00Z","v":275,"vw":770.63},{"c":770.55,"h":770.56,"l":770.55,"n":7,"o":770.56,"t":"2026-10-15T10:45:00Z","v":951,"vw":770.557609},{"c":770.81,"h":770.81,"l":770.71,"n":7,"o":770.71,"t":"2026-10-15T11:00:00Z","v":318,"vw":770.792759},{"c":770.71,"h":770.72,"l":770.71,"n":11,"o":770.72,"t":"2026-10-15T11:15:00Z","v":1625,"vw":770.711566},{"c":771.4224,"h":771.4224,"l":770.93,"n":16,"o":770.96,"t":"2026-10-15T11:30:00Z","v":1004,"vw":771.02157},{"c":770.76,"h":771.52,"l":770.76,"n":22,"o":771.47,"t":"2026-10-15T11:45:00Z","v":1003,"vw":771.382744},{"c":770.37,"h":770.64,"l":770.37,"n":44,"o":770.5,"t":"2026-10-15T12:00:00Z","v":1539,"vw":770.506667},{"c":771.06,"h":771.32,"l":770.82,"n":51,"o":770.92,"t":"2026-10-15T12:15:00Z","v":3806,"vw":771.000472},{"c":771.26,"h":771.31,"l":769.26,"n":296,"o":770.4,"t":"2026-10-15T12:30:00Z","v":16467,"vw":769.98792},{"c":770.8,"h":771.2,"l":770.6034,"n":81,"o":771.03,"t":"2026-10-15T12:45:00Z","v":4153,"vw":770.964886},{"c":770.55,"h":771.01,"l":770.28,"n":51,"o":770.8,"t":"2026-10-15T13:00:00Z","v":2383,"vw":770.710385},{"c":769.68,"h":770.69,"l":769.58,"n":238,"o":770.69,"t":"2026-10-15T13:15:00Z","v":18086,"vw":769.863752},{"c":770.25,"h":770.8,"l":768.65,"n":7950,"o":769.64,"t":"2026-10-15T13:30:00Z","v":253828,"vw":769.79735},{"c":768.7,"h":770.65,"l":767.885,"n":4936,"o":770.23,"t":"2026-10-15T13:45:00Z","v":188048,"vw":769.119025},{"c":770.7,"h":771.42,"l":768.76,"n":3873,"o":768.82,"t":"2026-10-15T14:00:00Z","v":110481,"vw":770.317135},{"c":770.75,"h":771.34,"l":770.37,"n":2432,"o":770.66,"t":"2026-10-15T14:15:00Z","v":58833,"vw":770.850637},{"c":772.38,"h":772.6701,"l":770.42,"n":2673,"o":770.74,"t":"2026-10-15T14:30:00Z","v":90368,"vw":771.482914},{"c":773.015,"h":773.06,"l":771.8962,"n":2355,"o":772.32,"t":"2026-10-15T14:45:00Z","v":80066,"vw":772.415198},{"c":773.97,"h":774.23,"l":772.685,"n":2559,"o":772.99,"t":"2026-10-15T15:00:00Z","v":79605,"vw":773.396089},{"c":773.75,"h":774.62,"l":773.44,"n":2073,"o":774.09,"t":"2026-10-15T15:15:00Z","v":71694,"vw":773.960092},{"c":773.3,"h":773.89,"l":772.99,"n":2259,"o":773.76,"t":"2026-10-15T15:30:00Z","v":66037,"vw":773.342631},{"c":773.88,"h":773.91,"l":772.85,"n":1930,"o":773.22,"t":"2026-10-15T15:45:00Z","v":63134,"vw":773.467264},{"c":773.065,"h":774.1,"l":773.06,"n":1637,"o":773.74,"t":"2026-10-15T16:00:00Z","v":70312,"vw":773.426981},{"c":772.73,"h":773.16,"l":772.44,"n":1406,"o":773.0299,"t":"2026-10-15T16:15:00Z","v":74214,"vw":772.691747},{"c":773.515,"h":773.755,"l":772.48,"n":1590,"o":772.682,"t":"2026-10-15T16:30:00Z","v":159719,"vw":773.102265},{"c":772.985,"h":773.67,"l":772.59,"n":973,"o":773.53,"t":"2026-10-15T16:45:00Z","v":73336,"vw":773.191386},{"c":773.09,"h":773.4339,"l":772.99,"n":292,"o":773.34,"t":"2026-10-15T18:00:00Z","v":13527,"vw":773.200417},{"c":772.975,"h":773.33,"l":772.63,"n":1354,"o":773.16,"t":"2026-10-15T18:15:00Z","v":47616,"vw":772.973654},{"c":773.3,"h":773.53,"l":772.97,"n":1412,"o":772.985,"t":"2026-10-15T18:30:00Z","v":60737,"vw":773.275565},{"c":774.04,"h":774.14,"l":773.2501,"n":1712,"o":773.2501,"t":"2026-10-15T18:45:00Z","v":75768,"vw":773.871158},{"c":775.69,"h":775.785,"l":774.0504,"n":2317,"o":774.09,"t":"2026-10-15T19:00:00Z","v":87120,"vw":774.811796},{"c":775.53,"h":776.26,"l":775.46,"n":2168,"o":775.755,"t":"2026-10-15T19:15:00Z","v":88197,"vw":775.89708},{"c":775.65,"h":775.769,"l":775.25,"n":2017,"o":775.47,"t":"2026-10-15T19:30:00Z","v":63926,"vw":775.521689},{"c":775.25,"h":776.09,"l":774.92,"n":4795,"o":775.64,"t":"2026-10-15T19:45:00Z","v":244807,"vw":775.374483},{"c":775.18,"h":775.54,"l":775.06,"n":101,"o":775.19,"t":"2026-10-15T20:00:00Z","v":1135495,"vw":775.17619},{"c":774.96,"h":775.18,"l":774.96,"n":19,"o":775.18,"t":"2026-10-15T20:15:00Z","v":352,"vw":775.101038},{"c":774.96,"h":774.96,"l":774.93,"n":17,"o":774.93,"t":"2026-10-15T20:30:00Z","v":923,"vw":774.932918}],"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":0.41030073898186853,"strike":786.4120295592747,"iv":0.21805640830542797,"gamma":0.020450539579171048,"theta":-0.7928761894770363,"vega":0.07035214928190879,"rho":0.002020844515870923,"breakevenPct":1.5307022682792077},{"delta":0.15,"premium":0.9858239179841966,"strike":788.5670432806321,"iv":0.319360797608304,"gamma":0.01824608708291033,"theta":-1.5398841000397951,"vega":0.0934298336504473,"rho":0.003045781965219464,"breakevenPct":1.8830477958367282},{"delta":0.2,"premium":0.872983870967742,"strike":781.7701612903226,"iv":0.19407204301075268,"gamma":0.03556532258064517,"theta":-1.1138362903225807,"vega":0.11327930107526882,"rho":0.004002015151038414,"breakevenPct":0.9914247395078821},{"delta":0.25,"premium":0.8191283292978209,"strike":778.8087167070217,"iv":0.13608547215496367,"gamma":0.05760847457627118,"theta":-0.895633171912833,"vega":0.128727602905569,"rho":0.005007766932888587,"breakevenPct":0.6023336735211541},{"delta":0.3,"premium":0.9658730158730158,"strike":777.7365079365079,"iv":0.12540412698412698,"gamma":0.06831333333333334,"theta":-0.908195873015873,"vega":0.14088349206349207,"rho":0.006028304910096559,"breakevenPct":0.4829127893544045},{"delta":0.35,"premium":1.2334323040380049,"strike":777.083135391924,"iv":0.1293522565320665,"gamma":0.0705501187648456,"theta":-0.9998527315914488,"vega":0.15010285035629453,"rho":0.007064029361040514,"breakevenPct":0.43312786414291526},{"delta":0.4,"premium":1.6217741935483874,"strike":776.4665012406948,"iv":0.1389426799007444,"gamma":0.0683059553349876,"theta":-1.1175384615384616,"vega":0.1558347394540943,"rho":0.00810458530546089,"breakevenPct":0.40366927767150623},{"delta":0.45,"premium":1.9898729446935726,"strike":775.814648729447,"iv":0.14516547085201792,"gamma":0.06709701046337818,"theta":-1.1999713004484305,"vega":0.16017070254110613,"rho":0.009144200406021676,"breakevenPct":0.3670539994503497},{"delta":0.5,"premium":2.2514573991031392,"strike":775.067264573991,"iv":0.13978430493273541,"gamma":0.07031076233183857,"theta":-1.17082331838565,"vega":0.16166547085201793,"rho":0.010180363910972596,"breakevenPct":0.3043669315957094},{"delta":0.55,"premium":2.74034090909091,"strike":774.310606060606,"iv":0.14529772727272727,"gamma":0.06701515151515151,"theta":-1.2074954545454546,"vega":0.16007651515151514,"rho":0.01122222030403034,"breakevenPct":0.2698135348530192},{"delta":0.6,"premium":3.225272161741835,"strike":773.5412130637636,"iv":0.148,"gamma":0.06411539657853811,"theta":-1.204600466562986,"vega":0.15618024883359255,"rho":0.012262594162372256,"breakevenPct":0.2331068991309759},{"delta":0.65,"premium":3.93974358974359,"strike":772.6102564102564,"iv":0.15719794871794873,"gamma":0.05815692307692307,"theta":-1.2337728205128204,"vega":0.15023948717948718,"rho":0.013302329739680032,"breakevenPct":0.20517187983894888},{"delta":0.7,"premium":5.299132947976878,"strike":771.1676300578034,"iv":0.18378554913294795,"gamma":0.046672832369942206,"theta":-1.3515369942196531,"vega":0.14095664739884395,"rho":0.014331787503253725,"breakevenPct":0.19443106815581973},{"delta":0.75,"premium":6.753923357664234,"strike":769.5383211678832,"iv":0.20369014598540144,"gamma":0.03826131386861314,"theta":-1.3720189781021896,"vega":0.1284286496350365,"rho":0.01535209598475713,"breakevenPct":0.1719113922715221},{"delta":0.8,"premium":8.062500000000002,"strike":767.9375,"iv":0.21041250000000006,"gamma":0.03284999999999999,"theta":-1.2601625,"vega":0.11352499999999999,"rho":0.016367925961571335,"breakevenPct":0.13420047486321404},{"delta":0.85,"premium":8.537755102040817,"strike":767.1224489795918,"iv":0.19078979591836734,"gamma":0.029891836734693877,"theta":-0.9744102040816325,"vega":0.09400612244897959,"rho":0.01739801077478961,"breakevenPct":0.09035357716947742},{"delta":0.9,"premium":14.016666666666671,"strike":761.5333333333333,"iv":0.26352000000000003,"gamma":0.01644666666666666,"theta":-1.0104733333333333,"vega":0.07118,"rho":0.018306041416569965,"breakevenPct":0.07613296170123854}],"put":[{"delta":0.1,"premium":0.9139104548402385,"strike":751.0944986911918,"iv":0.47788178376812507,"gamma":0.009306345730331745,"theta":-1.7083025076904048,"vega":0.07035066386181833,"rho":-0.002113583757889403,"breakevenPct":3.1975084860700482},{"delta":0.15,"premium":1.115161783039598,"strike":760.9828582840038,"iv":0.3453955726276118,"gamma":0.018296679808049863,"theta":-1.6408775196521348,"vega":0.09436967959742888,"rho":-0.003118247941877534,"breakevenPct":1.9474945157215655},{"delta":0.2,"premium":2.5,"strike":756.8559141261115,"iv":0.5531730057140679,"gamma":0.012702620274956803,"theta":-3.149631739437547,"vega":0.11214621782970625,"rho":-0.004235160239459651,"breakevenPct":2.658728950383049},{"delta":0.25,"premium":1.3783987915407854,"strike":768.9516616314199,"iv":0.22591299093655587,"gamma":0.034824471299093655,"theta":-1.4361383685800604,"vega":0.12890302114803626,"rho":-0.005224871418201204,"breakevenPct":0.9531765717096242},{"delta":0.3,"premium":2.0000000000000004,"strike":769.6153846153846,"iv":0.2582000000000001,"gamma":0.03554615384615384,"theta":-1.7929153846153851,"vega":0.14101538461538463,"rho":-0.006287486881905617,"breakevenPct":0.9477412233683529},{"delta":0.35,"premium":1.8896088019559896,"strike":772.0293398533007,"iv":0.19627188264058676,"gamma":0.04659486552567237,"theta":-1.4452511002444985,"vega":0.15022860635696822,"rho":-0.007350610791761884,"breakevenPct":0.62200229026728},{"delta":0.4,"premium":2.203861386138614,"strike":773.1346534653466,"iv":0.18941148514851483,"gamma":0.050228910891089114,"theta":-1.4490990099009902,"vega":0.15656554455445545,"rho":-0.008412804701314492,"breakevenPct":0.5199246310509045},{"delta":0.45,"premium":2.583253358925144,"strike":774.1209213051824,"iv":0.1867126679462572,"gamma":0.05220786948176584,"theta":-1.4595984644913627,"vega":0.16039347408829174,"rho":-0.009474120482816388,"breakevenPct":0.4416140257229797},{"delta":0.5,"premium":2.833101851851852,"strike":775.0648148148148,"iv":0.17427314814814815,"gamma":0.0564574074074074,"theta":-1.3673787037037037,"vega":0.16168333333333335,"rho":-0.010536435564180146,"breakevenPct":0.3520552076284091},{"delta":0.55,"premium":2.929552469135803,"strike":775.8364197530864,"iv":0.15490586419753083,"gamma":0.06309320987654322,"theta":-1.1956966049382713,"vega":0.16029444444444443,"rho":-0.0115992497161067,"breakevenPct":0.26493402447216163},{"delta":0.6,"premium":2.990786749482402,"strike":776.407867494824,"iv":0.13750351966873706,"gamma":0.069475983436853,"theta":-1.0233985507246377,"vega":0.15555424430641823,"rho":-0.012659159577597097,"breakevenPct":0.1990966313949662},{"delta":0.65,"premium":3.0425465838509314,"strike":776.9254658385094,"iv":0.12062981366459627,"gamma":0.07579068322981367,"theta":-0.8509347826086955,"vega":0.14991242236024846,"rho":-0.013718288081762033,"breakevenPct":0.13898533412584035},{"delta":0.7,"premium":3.647555555555555,"strike":777.7213333333333,"iv":0.12461626666666668,"gamma":0.0682096888888889,"theta":-0.8160636444444446,"vega":0.14004711111111112,"rho":-0.014767661793757889,"breakevenPct":0.11435715678515779},{"delta":0.75,"premium":4.092,"strike":778.388,"iv":0.12074960000000001,"gamma":0.06372080000000001,"theta":-0.7072192,"vega":0.12693600000000002,"rho":-0.015815595746567754,"breakevenPct":0.08568184164344436},{"delta":0.8,"premium":4.51238670694864,"strike":779.0247734138973,"iv":0.11600344410876133,"gamma":0.05886670694864048,"theta":-0.5931692447129909,"vega":0.11289583081570997,"rho":-0.016860989397271695,"breakevenPct":0.058015273841640416},{"delta":0.85,"premium":4.663444108761329,"strike":779.3268882175227,"iv":0.10141129909365561,"gamma":0.049924108761329314,"theta":-0.42084296072507577,"vega":0.08845474320241696,"rho":-0.0178779440561069,"breakevenPct":0.04164175552809128},{"delta":0.9,"premium":4.8145015105740185,"strike":779.629003021148,"iv":0.08681915407854986,"gamma":0.040981510574018123,"theta":-0.24851667673716016,"vega":0.06401365558912388,"rho":-0.01889489871494211,"breakevenPct":0.02526823721454209}]},"raw":{"call":[{"delta":0.1,"premium":0.41030073898186853,"strike":786.4120295592747,"iv":0.21805640830542797,"gamma":0.020450539579171048,"theta":-0.7928761894770363,"vega":0.07035214928190879,"rho":0.002020844515870923,"breakevenPct":1.5307022682792077},{"delta":0.15,"premium":0.9858239179841966,"strike":788.5670432806321,"iv":0.319360797608304,"gamma":0.01824608708291033,"theta":-1.5398841000397951,"vega":0.0934298336504473,"rho":0.003045781965219464,"breakevenPct":1.8830477958367282},{"delta":0.2,"premium":0.872983870967742,"strike":781.7701612903226,"iv":0.19407204301075268,"gamma":0.03556532258064517,"theta":-1.1138362903225807,"vega":0.11327930107526882,"rho":0.004002015151038414,"breakevenPct":0.9914247395078821},{"delta":0.25,"premium":0.8191283292978209,"strike":778.8087167070217,"iv":0.13608547215496367,"gamma":0.05760847457627118,"theta":-0.895633171912833,"vega":0.128727602905569,"rho":0.005007766932888587,"breakevenPct":0.6023336735211541},{"delta":0.3,"premium":0.9658730158730158,"strike":777.7365079365079,"iv":0.12540412698412698,"gamma":0.06831333333333334,"theta":-0.908195873015873,"vega":0.14088349206349207,"rho":0.006028304910096559,"breakevenPct":0.4829127893544045},{"delta":0.35,"premium":1.2334323040380049,"strike":777.083135391924,"iv":0.1293522565320665,"gamma":0.0705501187648456,"theta":-0.9998527315914488,"vega":0.15010285035629453,"rho":0.007064029361040514,"breakevenPct":0.43312786414291526},{"delta":0.4,"premium":1.6217741935483874,"strike":776.4665012406948,"iv":0.1389426799007444,"gamma":0.0683059553349876,"theta":-1.1175384615384616,"vega":0.1558347394540943,"rho":0.00810458530546089,"breakevenPct":0.40366927767150623},{"delta":0.45,"premium":1.9898729446935726,"strike":775.814648729447,"iv":0.14516547085201792,"gamma":0.06709701046337818,"theta":-1.1999713004484305,"vega":0.16017070254110613,"rho":0.009144200406021676,"breakevenPct":0.3670539994503497},{"delta":0.5,"premium":2.2514573991031392,"strike":775.067264573991,"iv":0.13978430493273541,"gamma":0.07031076233183857,"theta":-1.17082331838565,"vega":0.16166547085201793,"rho":0.010180363910972596,"breakevenPct":0.3043669315957094},{"delta":0.55,"premium":2.74034090909091,"strike":774.310606060606,"iv":0.14529772727272727,"gamma":0.06701515151515151,"theta":-1.2074954545454546,"vega":0.16007651515151514,"rho":0.01122222030403034,"breakevenPct":0.2698135348530192},{"delta":0.6,"premium":3.225272161741835,"strike":773.5412130637636,"iv":0.148,"gamma":0.06411539657853811,"theta":-1.204600466562986,"vega":0.15618024883359255,"rho":0.012262594162372256,"breakevenPct":0.2331068991309759},{"delta":0.65,"premium":3.93974358974359,"strike":772.6102564102564,"iv":0.15719794871794873,"gamma":0.05815692307692307,"theta":-1.2337728205128204,"vega":0.15023948717948718,"rho":0.013302329739680032,"breakevenPct":0.20517187983894888},{"delta":0.7,"premium":5.299132947976878,"strike":771.1676300578034,"iv":0.18378554913294795,"gamma":0.046672832369942206,"theta":-1.3515369942196531,"vega":0.14095664739884395,"rho":0.014331787503253725,"breakevenPct":0.19443106815581973},{"delta":0.75,"premium":6.753923357664234,"strike":769.5383211678832,"iv":0.20369014598540144,"gamma":0.03826131386861314,"theta":-1.3720189781021896,"vega":0.1284286496350365,"rho":0.01535209598475713,"breakevenPct":0.1719113922715221},{"delta":0.8,"premium":8.062500000000002,"strike":767.9375,"iv":0.21041250000000006,"gamma":0.03284999999999999,"theta":-1.2601625,"vega":0.11352499999999999,"rho":0.016367925961571335,"breakevenPct":0.13420047486321404},{"delta":0.85,"premium":8.537755102040817,"strike":767.1224489795918,"iv":0.19078979591836734,"gamma":0.029891836734693877,"theta":-0.9744102040816325,"vega":0.09400612244897959,"rho":0.01739801077478961,"breakevenPct":0.09035357716947742},{"delta":0.9,"premium":14.016666666666671,"strike":761.5333333333333,"iv":0.26352000000000003,"gamma":0.01644666666666666,"theta":-1.0104733333333333,"vega":0.07118,"rho":0.018306041416569965,"breakevenPct":0.07613296170123854}],"put":[{"delta":0.1,"premium":0.9139104548402385,"strike":751.0944986911918,"iv":0.47788178376812507,"gamma":0.009306345730331745,"theta":-1.7083025076904048,"vega":0.07035066386181833,"rho":-0.002113583757889403,"breakevenPct":3.1975084860700482},{"delta":0.15,"premium":1.115161783039598,"strike":760.9828582840038,"iv":0.3453955726276118,"gamma":0.018296679808049863,"theta":-1.6408775196521348,"vega":0.09436967959742888,"rho":-0.003118247941877534,"breakevenPct":1.9474945157215655},{"delta":0.2,"premium":2.5,"strike":756.8559141261115,"iv":0.5531730057140679,"gamma":0.012702620274956803,"theta":-3.149631739437547,"vega":0.11214621782970625,"rho":-0.004235160239459651,"breakevenPct":2.658728950383049},{"delta":0.25,"premium":1.3783987915407854,"strike":768.9516616314199,"iv":0.22591299093655587,"gamma":0.034824471299093655,"theta":-1.4361383685800604,"vega":0.12890302114803626,"rho":-0.005224871418201204,"breakevenPct":0.9531765717096242},{"delta":0.3,"premium":2.0000000000000004,"strike":769.6153846153846,"iv":0.2582000000000001,"gamma":0.03554615384615384,"theta":-1.7929153846153851,"vega":0.14101538461538463,"rho":-0.006287486881905617,"breakevenPct":0.9477412233683529},{"delta":0.35,"premium":1.8896088019559896,"strike":772.0293398533007,"iv":0.19627188264058676,"gamma":0.04659486552567237,"theta":-1.4452511002444985,"vega":0.15022860635696822,"rho":-0.007350610791761884,"breakevenPct":0.62200229026728},{"delta":0.4,"premium":2.203861386138614,"strike":773.1346534653466,"iv":0.18941148514851483,"gamma":0.050228910891089114,"theta":-1.4490990099009902,"vega":0.15656554455445545,"rho":-0.008412804701314492,"breakevenPct":0.5199246310509045},{"delta":0.45,"premium":2.583253358925144,"strike":774.1209213051824,"iv":0.1867126679462572,"gamma":0.05220786948176584,"theta":-1.4595984644913627,"vega":0.16039347408829174,"rho":-0.009474120482816388,"breakevenPct":0.4416140257229797},{"delta":0.5,"premium":2.833101851851852,"strike":775.0648148148148,"iv":0.17427314814814815,"gamma":0.0564574074074074,"theta":-1.3673787037037037,"vega":0.16168333333333335,"rho":-0.010536435564180146,"breakevenPct":0.3520552076284091},{"delta":0.55,"premium":2.929552469135803,"strike":775.8364197530864,"iv":0.15490586419753083,"gamma":0.06309320987654322,"theta":-1.1956966049382713,"vega":0.16029444444444443,"rho":-0.0115992497161067,"breakevenPct":0.26493402447216163},{"delta":0.6,"premium":2.990786749482402,"strike":776.407867494824,"iv":0.13750351966873706,"gamma":0.069475983436853,"theta":-1.0233985507246377,"vega":0.15555424430641823,"rho":-0.012659159577597097,"breakevenPct":0.1990966313949662},{"delta":0.65,"premium":3.0425465838509314,"strike":776.9254658385094,"iv":0.12062981366459627,"gamma":0.07579068322981367,"theta":-0.8509347826086955,"vega":0.14991242236024846,"rho":-0.013718288081762033,"breakevenPct":0.13898533412584035},{"delta":0.7,"premium":3.647555555555555,"strike":777.7213333333333,"iv":0.12461626666666668,"gamma":0.0682096888888889,"theta":-0.8160636444444446,"vega":0.14004711111111112,"rho":-0.014767661793757889,"breakevenPct":0.11435715678515779},{"delta":0.75,"premium":4.092,"strike":778.388,"iv":0.12074960000000001,"gamma":0.06372080000000001,"theta":-0.7072192,"vega":0.12693600000000002,"rho":-0.015815595746567754,"breakevenPct":0.08568184164344436},{"delta":0.8,"premium":4.51238670694864,"strike":779.0247734138973,"iv":0.11600344410876133,"gamma":0.05886670694864048,"theta":-0.5931692447129909,"vega":0.11289583081570997,"rho":-0.016860989397271695,"breakevenPct":0.058015273841640416},{"delta":0.85,"premium":4.663444108761329,"strike":779.3268882175227,"iv":0.10141129909365561,"gamma":0.049924108761329314,"theta":-0.42084296072507577,"vega":0.08845474320241696,"rho":-0.0178779440561069,"breakevenPct":0.04164175552809128},{"delta":0.9,"premium":4.8145015105740185,"strike":779.629003021148,"iv":0.08681915407854986,"gamma":0.040981510574018123,"theta":-0.24851667673716016,"vega":0.06401365558912388,"rho":-0.01889489871494211,"breakevenPct":0.02526823721454209}]}},"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"}}